KissMeData/298830/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204000	5111312000	5670	5670	5670	5670	22487
3	20231122	203900	5111312000	5670	5670	5670	5670	0
4	20231122	203800	5111312000	5670	5670	5670	5670	0
5	20231122	203700	5111312000	5670	5670	5670	5670	0
6	20231122	203600	5111312000	5670	5670	5670	5670	0
7	20231122	203500	5111312000	5670	5670	5670	5670	0
8	20231122	203400	5111312000	5670	5670	5670	5670	0
9	20231122	203300	5111312000	5670	5670	5670	5670	0
10	20231122	203200	5111312000	5670	5670	5670	5670	0
11	20231122	203100	5111312000	5670	5670	5670	5670	0
12	20231122	203000	5111312000	5670	5670	5670	5670	0
13	20231122	202900	5111312000	5670	5670	5670	5670	0
14	20231122	202800	5111312000	5670	5670	5670	5670	0
15	20231122	202700	5111312000	5670	5670	5670	5670	0
16	20231122	202600	5111312000	5670	5670	5670	5670	0
17	20231122	202500	5111312000	5670	5670	5670	5670	0
18	20231122	202400	5111312000	5670	5670	5670	5670	0
19	20231122	202300	5111312000	5670	5670	5670	5670	0
20	20231122	202200	5111312000	5670	5670	5670	5670	0
21	20231122	202100	5111312000	5670	5670	5670	5670	0
22	20231122	202000	5111312000	5670	5670	5670	5670	0
23	20231122	201900	5111312000	5670	5670	5670	5670	0
24	20231122	201800	5111312000	5670	5670	5670	5670	0
25	20231122	201700	5111312000	5670	5670	5670	5670	0
26	20231122	201600	5111312000	5670	5670	5670	5670	0
27	20231122	201500	5111312000	5670	5670	5670	5670	0
28	20231122	201400	5111312000	5670	5670	5670	5670	0
29	20231122	201300	5111312000	5670	5670	5670	5670	0
30	20231122	201200	5111312000	5670	5670	5670	5670	0
31	20231122	201100	5111312000	5670	5670	5670	5670	0
32	20231122	201000	5111312000	5670	5670	5670	5670	22487
33	20231122	200900	5111312000	5670	5670	5670	5670	0
34	20231122	200800	5111312000	5670	5670	5670	5670	0
35	20231122	200700	5111312000	5670	5670	5670	5670	0
36	20231122	200600	5111312000	5670	5670	5670	5670	0
37	20231122	200500	5111312000	5670	5670	5670	5670	0
38	20231122	200400	5111312000	5670	5670	5670	5670	0
39	20231122	200300	5111312000	5670	5670	5670	5670	0
40	20231122	200200	5111312000	5670	5670	5670	5670	0
41	20231122	200100	5111312000	5670	5670	5670	5670	0
42	20231122	200000	5111312000	5670	5670	5670	5670	0
43	20231122	195900	5111312000	5670	5670	5670	5670	0
44	20231122	195800	5111312000	5670	5670	5670	5670	0
45	20231122	195700	5111312000	5670	5670	5670	5670	0
46	20231122	195600	5111312000	5670	5670	5670	5670	0
47	20231122	195500	5111312000	5670	5670	5670	5670	0
48	20231122	195400	5111312000	5670	5670	5670	5670	0
49	20231122	195300	5111312000	5670	5670	5670	5670	0
50	20231122	195200	5111312000	5670	5670	5670	5670	0
51	20231122	195100	5111312000	5670	5670	5670	5670	0
52	20231122	195000	5111312000	5670	5670	5670	5670	0
53	20231122	194900	5111312000	5670	5670	5670	5670	0
54	20231122	194800	5111312000	5670	5670	5670	5670	0
55	20231122	194700	5111312000	5670	5670	5670	5670	0
56	20231122	194600	5111312000	5670	5670	5670	5670	0
57	20231122	194500	5111312000	5670	5670	5670	5670	0
58	20231122	194400	5111312000	5670	5670	5670	5670	0
59	20231122	194300	5111312000	5670	5670	5670	5670	0
60	20231122	194200	5111312000	5670	5670	5670	5670	0
61	20231122	194100	5111312000	5670	5670	5670	5670	0
62	20231122	194000	5111312000	5670	5670	5670	5670	22487
63	20231122	193900	5111312000	5670	5670	5670	5670	0
64	20231122	193800	5111312000	5670	5670	5670	5670	0
65	20231122	193700	5111312000	5670	5670	5670	5670	0
66	20231122	193600	5111312000	5670	5670	5670	5670	0
67	20231122	193500	5111312000	5670	5670	5670	5670	0
68	20231122	193400	5111312000	5670	5670	5670	5670	0
69	20231122	193300	5111312000	5670	5670	5670	5670	0
70	20231122	193200	5111312000	5670	5670	5670	5670	0
71	20231122	193100	5111312000	5670	5670	5670	5670	0
72	20231122	193000	5111312000	5670	5670	5670	5670	0
73	20231122	192900	5111312000	5670	5670	5670	5670	0
74	20231122	192800	5111312000	5670	5670	5670	5670	0
75	20231122	192700	5111312000	5670	5670	5670	5670	0
76	20231122	192600	5111312000	5670	5670	5670	5670	0
77	20231122	192500	5111312000	5670	5670	5670	5670	0
78	20231122	192400	5111312000	5670	5670	5670	5670	0
79	20231122	192300	5111312000	5670	5670	5670	5670	0
80	20231122	192200	5111312000	5670	5670	5670	5670	0
81	20231122	192100	5111312000	5670	5670	5670	5670	0
82	20231122	192000	5111312000	5670	5670	5670	5670	0
83	20231122	191900	5111312000	5670	5670	5670	5670	0
84	20231122	191800	5111312000	5670	5670	5670	5670	0
85	20231122	191700	5111312000	5670	5670	5670	5670	0
86	20231122	191600	5111312000	5670	5670	5670	5670	0
87	20231122	191500	5111312000	5670	5670	5670	5670	0
88	20231122	191400	5111312000	5670	5670	5670	5670	0
89	20231122	191300	5111312000	5670	5670	5670	5670	0
90	20231122	191200	5111312000	5670	5670	5670	5670	0
91	20231122	191100	5111312000	5670	5670	5670	5670	0
92	20231122	191000	5111312000	5670	5670	5670	5670	22487
93	20231122	190900	5111312000	5670	5670	5670	5670	0
94	20231122	190800	5111312000	5670	5670	5670	5670	0
95	20231122	190700	5111312000	5670	5670	5670	5670	0
96	20231122	190600	5111312000	5670	5670	5670	5670	0
97	20231122	190500	5111312000	5670	5670	5670	5670	0
98	20231122	190400	5111312000	5670	5670	5670	5670	0
99	20231122	190300	5111312000	5670	5670	5670	5670	0
100	20231122	190200	5111312000	5670	5670	5670	5670	0
101	20231122	190100	5111312000	5670	5670	5670	5670	0
102	20231122	190000	5111312000	5670	5670	5670	5670	0
103	20231122	185900	5111312000	5670	5670	5670	5670	0
104	20231122	185800	5111312000	5670	5670	5670	5670	0
105	20231122	185700	5111312000	5670	5670	5670	5670	0
106	20231122	185600	5111312000	5670	5670	5670	5670	0
107	20231122	185500	5111312000	5670	5670	5670	5670	0
108	20231122	185400	5111312000	5670	5670	5670	5670	0
109	20231122	185300	5111312000	5670	5670	5670	5670	0
110	20231122	185200	5111312000	5670	5670	5670	5670	0
111	20231122	185100	5111312000	5670	5670	5670	5670	0
112	20231122	185000	5111312000	5670	5670	5670	5670	0
113	20231122	184900	5111312000	5670	5670	5670	5670	0
114	20231122	184800	5111312000	5670	5670	5670	5670	0
115	20231122	184700	5111312000	5670	5670	5670	5670	0
116	20231122	184600	5111312000	5670	5670	5670	5670	0
117	20231122	184500	5111312000	5670	5670	5670	5670	0
118	20231122	184400	5111312000	5670	5670	5670	5670	0
119	20231122	184300	5111312000	5670	5670	5670	5670	0
120	20231122	184200	5111312000	5670	5670	5670	5670	0
121	20231122	184100	5111312000	5670	5670	5670	5670	0
122	20231122	184000	5111312000	5670	5670	5670	5670	22487
123	20231122	183900	5111312000	5670	5670	5670	5670	0
124	20231122	183800	5111312000	5670	5670	5670	5670	0
125	20231122	183700	5111312000	5670	5670	5670	5670	0
126	20231122	183600	5111312000	5670	5670	5670	5670	0
127	20231122	183500	5111312000	5670	5670	5670	5670	0
128	20231122	183400	5111312000	5670	5670	5670	5670	0
129	20231122	183300	5111312000	5670	5670	5670	5670	0
130	20231122	183200	5111312000	5670	5670	5670	5670	0
131	20231122	183100	5111312000	5670	5670	5670	5670	0
132	20231122	183000	5111312000	5670	5670	5670	5670	0
133	20231122	182900	5111312000	5670	5670	5670	5670	0
134	20231122	182800	5111312000	5670	5670	5670	5670	0
135	20231122	182700	5111312000	5670	5670	5670	5670	0
136	20231122	182600	5111312000	5670	5670	5670	5670	0
137	20231122	182500	5111312000	5670	5670	5670	5670	0
138	20231122	182400	5111312000	5670	5670	5670	5670	0
139	20231122	182300	5111312000	5670	5670	5670	5670	0
140	20231122	182200	5111312000	5670	5670	5670	5670	0
141	20231122	182100	5111312000	5670	5670	5670	5670	0
142	20231122	182000	5111312000	5670	5670	5670	5670	0
143	20231122	181900	5111312000	5670	5670	5670	5670	0
144	20231122	181800	5111312000	5670	5670	5670	5670	0
145	20231122	181700	5111312000	5670	5670	5670	5670	0
146	20231122	181600	5111312000	5670	5670	5670	5670	0
147	20231122	181500	5111312000	5670	5670	5670	5670	0
148	20231122	181400	5111312000	5670	5670	5670	5670	0
149	20231122	181300	5111312000	5670	5670	5670	5670	0
150	20231122	181200	5111312000	5670	5670	5670	5670	0
151	20231122	181100	5111312000	5670	5670	5670	5670	0
152	20231122	181000	5111312000	5670	5670	5670	5670	22487
153	20231122	180900	5111312000	5670	5670	5670	5670	0
154	20231122	180800	5111312000	5670	5670	5670	5670	0
155	20231122	180700	5111312000	5670	5670	5670	5670	0
156	20231122	180600	5111312000	5670	5670	5670	5670	0
157	20231122	180500	5111312000	5670	5670	5670	5670	0
158	20231122	180400	5111312000	5670	5670	5670	5670	0
159	20231122	180300	5111312000	5670	5670	5670	5670	0
160	20231122	180200	5111312000	5670	5670	5670	5670	0
161	20231122	180100	5111312000	5670	5670	5670	5670	0
162	20231122	180000	5111312000	5670	5670	5670	5670	0
163	20231122	175900	5111312000	5670	5670	5670	5670	0
164	20231122	175800	5111312000	5670	5670	5670	5670	0
165	20231122	175700	5111312000	5670	5670	5670	5670	0
166	20231122	175600	5111312000	5670	5670	5670	5670	0
167	20231122	175500	5111312000	5670	5670	5670	5670	0
168	20231122	175400	5111312000	5670	5670	5670	5670	0
169	20231122	175300	5111312000	5670	5670	5670	5670	0
170	20231122	175200	5111312000	5670	5670	5670	5670	0
171	20231122	175100	5111312000	5670	5670	5670	5670	0
172	20231122	175000	5111312000	5670	5670	5670	5670	0
173	20231122	174900	5111312000	5670	5670	5670	5670	0
174	20231122	174800	5111312000	5670	5670	5670	5670	0
175	20231122	174700	5111312000	5670	5670	5670	5670	0
176	20231122	174600	5111312000	5670	5670	5670	5670	0
177	20231122	174500	5111312000	5670	5670	5670	5670	0
178	20231122	174400	5111312000	5670	5670	5670	5670	0
179	20231122	174300	5111312000	5670	5670	5670	5670	0
180	20231122	174200	5111312000	5670	5670	5670	5670	0
181	20231122	174100	5111312000	5670	5670	5670	5670	0
182	20231122	174000	5111312000	5670	5670	5670	5670	22487
183	20231122	173900	5111312000	5670	5670	5670	5670	0
184	20231122	173800	5111312000	5670	5670	5670	5670	0
185	20231122	173700	5111312000	5670	5670	5670	5670	0
186	20231122	173600	5111312000	5670	5670	5670	5670	0
187	20231122	173500	5111312000	5670	5670	5670	5670	0
188	20231122	173400	5111312000	5670	5670	5670	5670	0
189	20231122	173300	5111312000	5670	5670	5670	5670	0
190	20231122	173200	5111312000	5670	5670	5670	5670	0
191	20231122	173100	5111312000	5670	5670	5670	5670	0
192	20231122	173000	5111312000	5670	5670	5670	5670	0
193	20231122	172900	5111312000	5670	5670	5670	5670	0
194	20231122	172800	5111312000	5670	5670	5670	5670	0
195	20231122	172700	5111312000	5670	5670	5670	5670	0
196	20231122	172600	5111312000	5670	5670	5670	5670	0
197	20231122	172500	5111312000	5670	5670	5670	5670	0
198	20231122	172400	5111312000	5670	5670	5670	5670	0
199	20231122	172300	5111312000	5670	5670	5670	5670	0
200	20231122	172200	5111312000	5670	5670	5670	5670	0
201	20231122	172100	5111312000	5670	5670	5670	5670	0
202	20231122	172000	5111312000	5670	5670	5670	5670	0
203	20231122	171900	5111312000	5670	5670	5670	5670	0
204	20231122	171800	5111312000	5670	5670	5670	5670	0
205	20231122	171700	5111312000	5670	5670	5670	5670	0
206	20231122	171600	5111312000	5670	5670	5670	5670	0
207	20231122	171500	5111312000	5670	5670	5670	5670	0
208	20231122	171400	5111312000	5670	5670	5670	5670	0
209	20231122	171300	5111312000	5670	5670	5670	5670	0
210	20231122	171200	5111312000	5670	5670	5670	5670	0
211	20231122	171100	5111312000	5670	5670	5670	5670	0
212	20231122	171000	5111312000	5670	5670	5670	5670	22487
213	20231122	170900	5111312000	5670	5670	5670	5670	0
214	20231122	170800	5111312000	5670	5670	5670	5670	0
215	20231122	170700	5111312000	5670	5670	5670	5670	0
216	20231122	170600	5111312000	5670	5670	5670	5670	0
217	20231122	170500	5111312000	5670	5670	5670	5670	0
218	20231122	170400	5111312000	5670	5670	5670	5670	0
219	20231122	170300	5111312000	5670	5670	5670	5670	0
220	20231122	170200	5111312000	5670	5670	5670	5670	0
221	20231122	170100	5111312000	5670	5670	5670	5670	0
222	20231122	170000	5111312000	5670	5670	5670	5670	0
223	20231122	165900	5111312000	5670	5670	5670	5670	0
224	20231122	165800	5111312000	5670	5670	5670	5670	0
225	20231122	165700	5111312000	5670	5670	5670	5670	0
226	20231122	165600	5111312000	5670	5670	5670	5670	0
227	20231122	165500	5111312000	5670	5670	5670	5670	0
228	20231122	165400	5111312000	5670	5670	5670	5670	0
229	20231122	165300	5111312000	5670	5670	5670	5670	0
230	20231122	165200	5111312000	5670	5670	5670	5670	0
231	20231122	165100	5111312000	5670	5670	5670	5670	0
232	20231122	165000	5111312000	5670	5670	5670	5670	0
233	20231122	164900	5111312000	5670	5670	5670	5670	0
234	20231122	164800	5111312000	5670	5670	5670	5670	0
235	20231122	164700	5111312000	5670	5670	5670	5670	0
236	20231122	164600	5111312000	5670	5670	5670	5670	0
237	20231122	164500	5111312000	5670	5670	5670	5670	0
238	20231122	164400	5111312000	5670	5670	5670	5670	0
239	20231122	164300	5111312000	5670	5670	5670	5670	0
240	20231122	164200	5111312000	5670	5670	5670	5670	0
241	20231122	164100	5111312000	5670	5670	5670	5670	0
242	20231122	164000	5111312000	5670	5670	5670	5670	22487
243	20231122	163900	5111312000	5670	5670	5670	5670	0
244	20231122	163800	5111312000	5670	5670	5670	5670	0
245	20231122	163700	5111312000	5670	5670	5670	5670	0
246	20231122	163600	5111312000	5670	5670	5670	5670	0
247	20231122	163500	5111312000	5670	5670	5670	5670	0
248	20231122	163400	5111312000	5670	5670	5670	5670	0
249	20231122	163300	5111312000	5670	5670	5670	5670	0
250	20231122	163200	5111312000	5670	5670	5670	5670	0
251	20231122	163100	5111312000	5670	5670	5670	5670	0
252	20231122	163000	5111312000	5670	5670	5670	5670	0
253	20231122	162900	5111312000	5670	5670	5670	5670	0
254	20231122	162800	5111312000	5670	5670	5670	5670	0
255	20231122	162700	5111312000	5670	5670	5670	5670	0
256	20231122	162600	5111312000	5670	5670	5670	5670	0
257	20231122	162500	5111312000	5670	5670	5670	5670	0
258	20231122	162400	5111312000	5670	5670	5670	5670	0
259	20231122	162300	5111312000	5670	5670	5670	5670	0
260	20231122	162200	5111312000	5670	5670	5670	5670	0
261	20231122	162100	5111312000	5670	5670	5670	5670	0
262	20231122	162000	5111312000	5670	5670	5670	5670	0
263	20231122	161900	5111312000	5670	5670	5670	5670	0
264	20231122	161800	5111312000	5670	5670	5670	5670	0
265	20231122	161700	5111312000	5670	5670	5670	5670	0
266	20231122	161600	5111312000	5670	5670	5670	5670	0
267	20231122	161500	5111312000	5670	5670	5670	5670	0
268	20231122	161400	5111312000	5670	5670	5670	5670	0
269	20231122	161300	5111312000	5670	5670	5670	5670	0
270	20231122	161200	5111312000	5670	5670	5670	5670	0
271	20231122	161100	5111312000	5670	5670	5670	5670	0
272	20231122	161000	5111312000	5670	5670	5670	5670	22487
273	20231122	160900	5111312000	5670	5670	5670	5670	0
274	20231122	160800	5111312000	5670	5670	5670	5670	0
275	20231122	160700	5111312000	5670	5670	5670	5670	0
276	20231122	160600	5111312000	5670	5670	5670	5670	0
277	20231122	160500	5111312000	5670	5670	5670	5670	0
278	20231122	160400	5111312000	5670	5670	5670	5670	0
279	20231122	160300	5111312000	5670	5670	5670	5670	0
280	20231122	160200	5111312000	5670	5670	5670	5670	0
281	20231122	160100	5111312000	5670	5670	5670	5670	0
282	20231122	160000	5111312000	5670	5670	5670	5670	0
283	20231122	155900	5111312000	5670	5670	5670	5670	0
284	20231122	155800	5111312000	5670	5670	5670	5670	0
285	20231122	155700	5111312000	5670	5670	5670	5670	0
286	20231122	155600	5111312000	5670	5670	5670	5670	0
287	20231122	155500	5111312000	5670	5670	5670	5670	0
288	20231122	155400	5111312000	5670	5670	5670	5670	0
289	20231122	155300	5111312000	5670	5670	5670	5670	0
290	20231122	155200	5111312000	5670	5670	5670	5670	0
291	20231122	155100	5111312000	5670	5670	5670	5670	0
292	20231122	155000	5111312000	5670	5670	5670	5670	0
293	20231122	154900	5111312000	5670	5670	5670	5670	0
294	20231122	154800	5111312000	5670	5670	5670	5670	0
295	20231122	154700	5111312000	5670	5670	5670	5670	0
296	20231122	154600	5111312000	5670	5670	5670	5670	0
297	20231122	154500	5111312000	5670	5670	5670	5670	0
298	20231122	154400	5111312000	5670	5670	5670	5670	0
299	20231122	154300	5111312000	5670	5670	5670	5670	0
300	20231122	154200	5111312000	5670	5670	5670	5670	0
301	20231122	154100	5111312000	5670	5670	5670	5670	0
302	20231122	154000	5111312000	5670	5670	5670	5670	22487
303	20231122	153900	5111312000	5670	5670	5670	5670	0
304	20231122	153800	5111312000	5670	5670	5670	5670	0
305	20231122	153700	5111312000	5670	5670	5670	5670	0
306	20231122	153600	5111312000	5670	5670	5670	5670	0
307	20231122	153500	5111312000	5670	5670	5670	5670	0
308	20231122	153400	5111312000	5670	5670	5670	5670	0
309	20231122	153300	5111312000	5670	5670	5670	5670	0
310	20231122	153200	5111312000	5670	5670	5670	5670	0
311	20231122	153100	5111312000	5670	5670	5670	5670	0
312	20231122	153000	5111312000	5670	5670	5670	5670	22487
313	20231122	152900	4983810710	5680	5680	5680	5680	0
314	20231122	152800	4983810710	5680	5680	5680	5680	0
315	20231122	152700	4983810710	5680	5680	5680	5680	0
316	20231122	152600	4983810710	5680	5680	5680	5680	0
317	20231122	152500	4983810710	5680	5680	5680	5680	0
318	20231122	152400	4983810710	5680	5680	5680	5680	0
319	20231122	152300	4983810710	5680	5680	5680	5680	0
320	20231122	152200	4983810710	5680	5680	5680	5680	0
321	20231122	152100	4983810710	5680	5680	5680	5680	0
322	20231122	152000	4983810710	5680	5680	5680	5680	0
323	20231122	151900	4983810710	5680	5690	5690	5670	6578
324	20231122	151800	4946442830	5680	5690	5690	5680	683
325	20231122	151700	4942559760	5680	5690	5690	5680	2172
326	20231122	151600	4930211030	5680	5690	5690	5680	466
327	20231122	151500	4927561990	5690	5680	5690	5680	3229
328	20231122	151400	4909211160	5680	5680	5690	5680	2672
329	20231122	151300	4894033380	5680	5690	5690	5680	1993
330	20231122	151200	4882709400	5680	5690	5690	5680	2002
331	20231122	151100	4871337280	5680	5680	5690	5680	1013
332	20231122	151000	4865577120	5690	5680	5690	5680	1620
333	20231122	150900	4856374260	5680	5690	5690	5680	2613
334	20231122	150800	4841531840	5690	5690	5690	5680	608
335	20231122	150700	4838077380	5690	5690	5700	5680	1245
336	20231122	150600	4830995230	5690	5700	5700	5690	651
337	20231122	150500	4827285530	5680	5700	5700	5680	4984
338	20231122	150400	4798945920	5700	5690	5700	5690	495
339	20231122	150300	4796127570	5700	5710	5710	5700	1392
340	20231122	150200	4788192740	5700	5700	5710	5700	1051
341	20231122	150100	4782201990	5710	5700	5710	5700	95
342	20231122	150000	4781660480	5700	5700	5700	5690	163
343	20231122	145900	4780731910	5700	5700	5700	5700	188
344	20231122	145800	4779660310	5700	5690	5700	5690	465
345	20231122	145700	4777010440	5690	5680	5700	5680	1956
346	20231122	145600	4765890950	5680	5690	5690	5680	531
347	20231122	145500	4762870440	5700	5690	5700	5690	537
348	20231122	145400	4759814900	5700	5700	5700	5690	216
349	20231122	145300	4758583950	5700	5690	5700	5690	3376
350	20231122	145200	4739373990	5700	5700	5700	5690	6478
351	20231122	145100	4702491540	5710	5700	5710	5700	1089
352	20231122	145000	4696280850	5710	5710	5710	5710	401
353	20231122	144900	4693991140	5710	5700	5710	5700	1209
354	20231122	144800	4687099610	5700	5710	5710	5700	128
355	20231122	144700	4686368800	5710	5700	5710	5700	214
356	20231122	144600	4685148570	5700	5710	5710	5700	137
357	20231122	144500	4684367570	5700	5700	5710	5700	425
358	20231122	144400	4681943330	5700	5700	5700	5690	4411
359	20231122	144300	4656838070	5700	5700	5700	5690	656
360	20231122	144200	4653099220	5700	5700	5710	5700	743
361	20231122	144100	4648864110	5700	5710	5710	5700	836
362	20231122	144000	4644096350	5710	5710	5710	5710	114
363	20231122	143900	4643445410	5710	5700	5710	5700	1536
364	20231122	143800	4634690190	5710	5710	5710	5710	51
365	20231122	143700	4634398980	5710	5700	5710	5690	1186
366	20231122	143600	4627642210	5690	5700	5710	5690	6620
367	20231122	143500	4589911190	5710	5700	5710	5700	742
368	20231122	143400	4585679870	5700	5710	5710	5700	314
369	20231122	143300	4583889970	5700	5710	5710	5700	587
370	20231122	143200	4580543310	5710	5710	5710	5700	73
371	20231122	143100	4580127050	5710	5710	5710	5710	2
372	20231122	143000	4580115630	5710	5700	5710	5690	948
373	20231122	142900	4574716720	5710	5700	5710	5700	302
374	20231122	142800	4572995260	5700	5700	5710	5690	7950
375	20231122	142700	4527688900	5710	5710	5710	5710	273
376	20231122	142600	4526130070	5710	5710	5710	5700	2893
377	20231122	142500	4509612140	5720	5740	5740	5720	1493
378	20231122	142400	4501068380	5740	5730	5740	5730	23
379	20231122	142300	4500936560	5740	5740	5740	5710	3897
380	20231122	142200	4478649210	5750	5720	5830	5720	7536
381	20231122	142100	4435102800	5720	5720	5720	5710	1671
382	20231122	142000	4425545620	5720	5720	5720	5720	599
383	20231122	141900	4422119340	5720	5720	5720	5720	502
384	20231122	141800	4419247900	5720	5710	5720	5710	874
385	20231122	141700	4414257250	5720	5720	5720	5700	1429
386	20231122	141600	4406101070	5720	5710	5720	5710	1273
387	20231122	141500	4398831730	5720	5710	5720	5710	1513
388	20231122	141400	4390192470	5720	5720	5720	5720	271
389	20231122	141300	4388642350	5730	5730	5730	5730	0
390	20231122	141200	4388642350	5730	5720	5730	5720	201
391	20231122	141100	4387492620	5730	5720	5730	5720	331
392	20231122	141000	4385599290	5730	5730	5730	5720	1574
393	20231122	140900	4376584770	5720	5720	5730	5720	1313
394	20231122	140800	4369074380	5730	5720	5730	5720	240
395	20231122	140700	4367701550	5740	5740	5740	5740	149
396	20231122	140600	4366846290	5730	5730	5730	5730	517
397	20231122	140500	4363883880	5730	5730	5730	5730	15
398	20231122	140400	4363797930	5710	5710	5710	5710	1
399	20231122	140300	4363792220	5740	5740	5740	5740	1
400	20231122	140200	4363786480	5740	5700	5740	5690	6257
401	20231122	140100	4328010360	5700	5700	5700	5690	3278
402	20231122	140000	4309325880	5710	5710	5710	5700	810
403	20231122	135900	4304708570	5710	5710	5710	5710	11
404	20231122	135800	4304645760	5710	5710	5710	5710	200
405	20231122	135700	4303503760	5720	5710	5720	5700	4037
406	20231122	135600	4280486220	5720	5710	5720	5710	842
407	20231122	135500	4275678380	5720	5710	5720	5710	448
408	20231122	135400	4273119220	5710	5710	5710	5710	19
409	20231122	135300	4273010730	5710	5700	5710	5700	351
410	20231122	135200	4271008830	5700	5720	5720	5700	4636
411	20231122	135100	4244581570	5710	5710	5720	5710	705
412	20231122	135000	4240555990	5730	5730	5730	5730	16
413	20231122	134900	4240464310	5730	5710	5730	5700	1195
414	20231122	134800	4233643270	5730	5720	5730	5720	2
415	20231122	134700	4233631820	5730	5720	5730	5710	2021
416	20231122	134600	4222083850	5730	5730	5730	5730	462
417	20231122	134500	4219436590	5730	5730	5730	5720	94
418	20231122	134400	4218898260	5720	5720	5740	5720	81
419	20231122	134300	4218434250	5740	5720	5740	5720	194
420	20231122	134200	4217321530	5720	5720	5720	5720	54
421	20231122	134100	4217012650	5720	5720	5720	5720	1520
422	20231122	134000	4208318250	5720	5740	5740	5710	2500
423	20231122	133900	4194017150	5740	5720	5740	5720	301
424	20231122	133800	4192295410	5720	5720	5740	5720	1656
425	20231122	133700	4182821090	5740	5730	5740	5730	2060
426	20231122	133600	4171008880	5730	5700	5730	5700	728
427	20231122	133500	4166842210	5710	5720	5720	5700	3440
428	20231122	133400	4147208610	5710	5690	5710	5690	983
429	20231122	133300	4141607480	5690	5720	5720	5690	1915
430	20231122	133200	4130684780	5720	5730	5730	5720	931
431	20231122	133100	4125353000	5730	5730	5730	5730	160
432	20231122	133000	4124436200	5730	5730	5730	5720	285
433	20231122	132900	4122803200	5730	5740	5760	5730	36
434	20231122	132800	4122596590	5720	5720	5720	5690	15878
435	20231122	132700	4032019790	5750	5750	5750	5720	7104
436	20231122	132600	3991347030	5750	5780	5780	5750	409
437	20231122	132500	3988993780	5790	5760	5790	5760	519
438	20231122	132400	3986000490	5770	5760	5770	5760	11
439	20231122	132300	3985937110	5730	5770	5770	5730	2668
440	20231122	132200	3970644230	5770	5750	5770	5740	3103
441	20231122	132100	3952813640	5770	5760	5770	5760	231
442	20231122	132000	3951482480	5760	5760	5760	5760	47
443	20231122	131900	3951211760	5760	5760	5770	5760	1138
444	20231122	131800	3944652370	5760	5760	5760	5760	13
445	20231122	131700	3944577490	5740	5730	5740	5730	1462
446	20231122	131600	3936186810	5740	5730	5740	5730	231
447	20231122	131500	3934862180	5730	5740	5740	5730	372
448	20231122	131400	3932730420	5730	5740	5740	5730	19
449	20231122	131300	3932621540	5740	5740	5740	5740	1
450	20231122	131200	3932615800	5740	5730	5740	5730	2480
451	20231122	131100	3918403900	5730	5740	5740	5730	73
452	20231122	131000	3917985600	5740	5740	5740	5730	141
453	20231122	130900	3917176270	5730	5730	5730	5730	1000
454	20231122	130800	3911446270	5730	5740	5740	5730	1179
455	20231122	130700	3904679960	5740	5740	5740	5740	1000
456	20231122	130600	3898939960	5730	5740	5740	5730	2392
457	20231122	130500	3885232290	5740	5750	5750	5740	1392
458	20231122	130400	3877240460	5750	5750	5750	5750	299
459	20231122	130300	3875521210	5750	5750	5750	5750	300
460	20231122	130200	3873796210	5760	5760	5760	5760	12
461	20231122	130100	3873727090	5740	5770	5770	5740	241
462	20231122	130000	3872340230	5760	5760	5760	5750	177
463	20231122	125900	3871320840	5760	5760	5760	5760	3
464	20231122	125800	3871303560	5730	5760	5760	5730	3355
465	20231122	125700	3852046520	5750	5760	5760	5750	44
466	20231122	125600	3851793420	5750	5760	5760	5750	985
467	20231122	125500	3846127910	5770	5760	5770	5760	103
468	20231122	125400	3845534600	5770	5770	5770	5770	1
469	20231122	125300	3845528830	5790	5760	5800	5760	1787
470	20231122	125200	3835201300	5760	5760	5760	5750	1934
471	20231122	125100	3824064460	5760	5760	5800	5760	1034
472	20231122	125000	3818083790	5760	5760	5760	5760	150
473	20231122	124900	3817219790	5760	5750	5760	5750	5
474	20231122	124800	3817191010	5760	5740	5760	5730	778
475	20231122	124700	3812727830	5750	5750	5750	5740	940
476	20231122	124600	3807326570	5730	5740	5740	5730	1102
477	20231122	124500	3801011510	5730	5760	5760	5730	401
478	20231122	124400	3798712680	5730	5750	5750	5730	2564
479	20231122	124300	3783986270	5750	5780	5790	5750	2050
480	20231122	124200	3772182600	5790	5790	5790	5790	16
481	20231122	124100	3772089960	5790	5760	5790	5760	648
482	20231122	124000	3768352520	5760	5780	5780	5760	2100
483	20231122	123900	3756230900	5780	5780	5780	5780	511
484	20231122	123800	3753277320	5770	5780	5780	5770	323
485	20231122	123700	3751412310	5780	5770	5780	5770	217
486	20231122	123600	3750159710	5780	5780	5780	5780	40
487	20231122	123500	3749928510	5770	5770	5770	5760	548
488	20231122	123400	3746768170	5780	5780	5780	5780	473
489	20231122	123300	3744034230	5770	5780	5780	5770	301
490	20231122	123200	3742296450	5780	5780	5780	5780	1
491	20231122	123100	3742290670	5760	5760	5760	5760	49
492	20231122	123000	3742008430	5760	5760	5770	5750	1632
493	20231122	122900	3732619080	5750	5790	5790	5750	899
494	20231122	122800	3727449520	5790	5790	5790	5750	5052
495	20231122	122700	3698370000	5790	5780	5800	5770	546
496	20231122	122600	3695211790	5780	5790	5790	5780	241
497	20231122	122500	3693818410	5790	5790	5790	5780	280
498	20231122	122400	3692199990	5790	5780	5790	5760	7533
499	20231122	122300	3648778630	5780	5800	5800	5780	2087
500	20231122	122200	3636710290	5800	5800	5800	5790	1060
501	20231122	122100	3630572780	5800	5810	5810	5790	550
502	20231122	122000	3627387100	5790	5800	5810	5790	252
503	20231122	121900	3625925590	5800	5810	5810	5800	872
504	20231122	121800	3620867810	5790	5810	5810	5790	496
505	20231122	121700	3617993770	5810	5790	5810	5790	80
506	20231122	121600	3617530530	5820	5810	5820	5790	5116
507	20231122	121500	3587843000	5830	5820	5830	5820	21
508	20231122	121400	3587720770	5830	5820	5830	5820	261
509	20231122	121300	3586201740	5840	5840	5840	5840	261
510	20231122	121200	3584677500	5860	5840	5860	5840	525
511	20231122	121100	3581605940	5850	5810	5850	5810	1229
512	20231122	121000	3574435270	5830	5830	5830	5830	1
513	20231122	120900	3574429440	5830	5830	5830	5830	2
514	20231122	120800	3574417780	5810	5820	5830	5810	284
515	20231122	120700	3572765850	5820	5820	5830	5820	2010
516	20231122	120600	3561067150	5830	5830	5830	5830	1078
517	20231122	120500	3554782410	5840	5860	5860	5840	210
518	20231122	120400	3553555810	5860	5830	5860	5830	12
519	20231122	120300	3553485820	5860	5830	5860	5830	306
520	20231122	120200	3551698080	5820	5830	5830	5820	565
521	20231122	120100	3548407440	5830	5850	5850	5830	31
522	20231122	120000	3548226670	5820	5850	5850	5820	322
523	20231122	115900	3546350490	5850	5850	5850	5830	1121
524	20231122	115800	3539792660	5850	5830	5850	5830	561
525	20231122	115700	3536515460	5850	5840	5850	5840	256
526	20231122	115600	3535020380	5830	5830	5830	5820	1182
527	20231122	115500	3528139370	5840	5830	5840	5830	525
528	20231122	115400	3525078500	5840	5840	5850	5830	611
529	20231122	115300	3521511120	5840	5840	5850	5840	525
530	20231122	115200	3518444990	5840	5830	5840	5830	914
531	20231122	115100	3513113320	5840	5840	5840	5840	33
532	20231122	115000	3512920600	5830	5830	5840	5830	608
533	20231122	114900	3509375830	5840	5840	5840	5830	108
534	20231122	114800	3508745360	5840	5840	5840	5830	63
535	20231122	114700	3508377450	5830	5830	5830	5830	519
536	20231122	114600	3505351680	5830	5850	5850	5830	294
537	20231122	114500	3503637340	5850	5840	5850	5840	3
538	20231122	114400	3503619800	5840	5840	5850	5840	151
539	20231122	114300	3502737950	5840	5830	5850	5830	801
540	20231122	114200	3498060110	5860	5820	5860	5820	208
541	20231122	114100	3496841510	5820	5840	5840	5820	1407
542	20231122	114000	3488646230	5860	5840	5860	5840	548
543	20231122	113900	3485437150	5860	5870	5870	5830	656
544	20231122	113800	3481609320	5860	5860	5860	5860	350
545	20231122	113700	3479558320	5860	5840	5860	5840	132
546	20231122	113600	3478787360	5840	5840	5840	5840	100
547	20231122	113500	3478203360	5840	5820	5870	5820	478
548	20231122	113400	3475406540	5820	5820	5820	5820	203
549	20231122	113300	3474225080	5820	5810	5830	5810	644
550	20231122	113200	3470472860	5810	5810	5820	5810	1909
551	20231122	113100	3459374680	5820	5800	5820	5800	1371
552	20231122	113000	3451397480	5800	5820	5820	5800	941
553	20231122	112900	3445932360	5820	5810	5820	5810	112
554	20231122	112800	3445281280	5820	5820	5820	5810	380
555	20231122	112700	3443070030	5820	5800	5820	5800	153
556	20231122	112600	3442179970	5820	5810	5820	5790	4803
557	20231122	112500	3414305870	5810	5820	5820	5810	538
558	20231122	112400	3411179760	5820	5820	5820	5810	2715
559	20231122	112300	3395399010	5820	5840	5840	5810	2230
560	20231122	112200	3382418240	5840	5820	5840	5820	434
561	20231122	112100	3379889110	5820	5830	5830	5820	2018
562	20231122	112000	3368128260	5830	5840	5840	5830	1762
563	20231122	111900	3357854950	5830	5870	5870	5830	1394
564	20231122	111800	3349714200	5870	5850	5870	5840	89
565	20231122	111700	3349193660	5850	5840	5850	5840	1381
566	20231122	111600	3341120820	5850	5860	5860	5840	1695
567	20231122	111500	3331213800	5860	5880	5880	5860	971
568	20231122	111400	3325512190	5880	5880	5880	5860	2104
569	20231122	111300	3313142710	5880	5880	5880	5860	118
570	20231122	111200	3312448890	5880	5860	5880	5840	2832
571	20231122	111100	3295882930	5860	5910	5910	5860	9073
572	20231122	111000	3242429070	5920	5920	5930	5920	1511
573	20231122	110900	3233483140	5930	5920	5930	5920	755
574	20231122	110800	3229011580	5920	5920	5930	5920	323
575	20231122	110700	3227098400	5920	5910	5930	5910	495
576	20231122	110600	3224168720	5920	5930	5930	5910	1756
577	20231122	110500	3213777160	5930	5910	5930	5910	2330
578	20231122	110400	3199989520	5920	5920	5930	5910	1628
579	20231122	110300	3190347030	5930	5910	5930	5910	1458
580	20231122	110200	3181725940	5910	5920	5930	5900	789
581	20231122	110100	3177061890	5910	5950	5950	5900	6889
582	20231122	110000	3136268660	5950	5940	5960	5940	2529
583	20231122	105900	3121221600	5950	5950	5960	5930	4448
584	20231122	105800	3094779150	5960	5940	5960	5940	4556
585	20231122	105700	3067658880	5950	5940	5950	5920	3546
586	20231122	105600	3046623790	5940	5900	5960	5890	5069
587	20231122	105500	3016563040	5900	5920	5920	5890	3061
588	20231122	105400	2998508640	5920	5920	5920	5900	5821
589	20231122	105300	2964098060	5920	5900	5960	5870	15676
590	20231122	105200	2871545230	5890	6000	6000	5820	24943
591	20231122	105100	2723951030	5980	6010	6030	5950	42725
592	20231122	105000	2467868450	6020	5850	6050	5850	91851
593	20231122	104900	1919713010	5850	5840	5860	5790	7606
594	20231122	104800	1875259510	5840	5770	5840	5770	7598
595	20231122	104700	1831125010	5770	5770	5780	5750	3390
596	20231122	104600	1811618050	5780	5770	5780	5760	4000
597	20231122	104500	1788525230	5770	5770	5770	5770	861
598	20231122	104400	1783557260	5770	5760	5770	5760	547
599	20231122	104300	1780406520	5760	5760	5760	5750	663
600	20231122	104200	1776594220	5750	5760	5760	5750	154
601	20231122	104100	1775708700	5750	5760	5760	5750	854
602	20231122	104000	1770790840	5750	5760	5760	5750	476
603	20231122	103900	1768053280	5760	5760	5760	5750	147
604	20231122	103800	1767207990	5760	5750	5760	5750	965
605	20231122	103700	1761658390	5760	5760	5760	5750	1160
606	20231122	103600	1754986870	5760	5760	5760	5750	33
607	20231122	103500	1754797090	5760	5760	5760	5750	54
608	20231122	103400	1754486490	5760	5760	5760	5760	525
609	20231122	103300	1751462490	5760	5760	5760	5760	100
610	20231122	103200	1750886490	5760	5750	5760	5740	89
611	20231122	103100	1750374930	5750	5760	5760	5740	451
612	20231122	103000	1747785130	5760	5750	5760	5750	969
613	20231122	102900	1742213300	5760	5760	5760	5760	1154
614	20231122	102800	1735566260	5760	5750	5760	5750	1238
615	20231122	102700	1728440030	5750	5760	5760	5750	1054
616	20231122	102600	1722373190	5760	5760	5760	5760	8
617	20231122	102500	1722327110	5760	5760	5770	5750	670
618	20231122	102400	1718467260	5770	5760	5770	5760	667
619	20231122	102300	1714625320	5760	5750	5760	5750	303
620	20231122	102200	1712881060	5750	5760	5760	5750	1173
621	20231122	102100	1706134280	5750	5760	5760	5750	644
622	20231122	102000	1702431140	5760	5770	5770	5750	246
623	20231122	101900	1701014290	5760	5770	5780	5760	1600
624	20231122	101800	1691796160	5780	5760	5780	5760	547
625	20231122	101700	1688640540	5780	5780	5780	5760	923
626	20231122	101600	1683322020	5790	5790	5790	5760	144
627	20231122	101500	1682489190	5800	5730	5800	5730	6234
628	20231122	101400	1646485210	5720	5730	5730	5720	351
629	20231122	101300	1644476170	5730	5710	5730	5710	438
630	20231122	101200	1641972830	5710	5720	5720	5710	102
631	20231122	101100	1641390400	5720	5730	5730	5720	270
632	20231122	101000	1639845950	5730	5720	5730	5720	275
633	20231122	100900	1638272880	5720	5720	5720	5720	201
634	20231122	100800	1637123160	5710	5710	5720	5710	12
635	20231122	100700	1637054600	5720	5720	5720	5710	1541
636	20231122	100600	1628240090	5720	5720	5720	5720	129
637	20231122	100500	1627502210	5720	5700	5720	5700	977
638	20231122	100400	1621933250	5730	5710	5730	5700	1000
639	20231122	100300	1616228240	5710	5700	5710	5700	2125
640	20231122	100200	1604112150	5700	5710	5710	5700	2334
641	20231122	100100	1590807460	5710	5700	5730	5700	357
642	20231122	100000	1588770590	5700	5720	5720	5700	1915
643	20231122	095900	1577843430	5710	5720	5730	5710	679
644	20231122	095800	1573959520	5720	5730	5730	5700	611
645	20231122	095700	1570469620	5700	5720	5730	5700	1345
646	20231122	095600	1562789410	5720	5710	5720	5710	43
647	20231122	095500	1562543850	5720	5710	5720	5700	3285
648	20231122	095400	1543810760	5710	5720	5720	5710	432
649	20231122	095300	1541342060	5730	5750	5750	5730	782
650	20231122	095200	1536855760	5750	5730	5750	5700	8630
651	20231122	095100	1487558790	5720	5740	5740	5720	516
652	20231122	095000	1484605720	5750	5720	5750	5720	124
653	20231122	094900	1483895090	5730	5710	5760	5700	4483
654	20231122	094800	1458151570	5700	5690	5740	5680	8730
655	20231122	094700	1408417510	5690	5720	5730	5690	16003
656	20231122	094600	1317081590	5730	5730	5750	5730	1891
657	20231122	094500	1306244160	5730	5760	5780	5730	4227
658	20231122	094400	1281958280	5760	5760	5780	5760	1011
659	20231122	094300	1276132760	5780	5780	5780	5760	2216
660	20231122	094200	1263325280	5780	5780	5780	5760	1182
661	20231122	094100	1256496010	5780	5760	5780	5750	3349
662	20231122	094000	1237196640	5760	5760	5770	5750	3109
663	20231122	093900	1219297290	5760	5780	5790	5750	2827
664	20231122	093800	1202974840	5780	5760	5780	5750	3042
665	20231122	093700	1185420720	5750	5740	5770	5740	2784
666	20231122	093600	1169409200	5740	5720	5740	5720	1297
667	20231122	093500	1161974070	5720	5720	5730	5700	4490
668	20231122	093400	1136296940	5720	5710	5720	5700	1855
669	20231122	093300	1125708110	5710	5710	5710	5690	3407
670	20231122	093200	1106286640	5710	5700	5710	5690	1103
671	20231122	093100	1099999110	5700	5710	5710	5690	3096
672	20231122	093000	1082352360	5710	5710	5720	5700	256
673	20231122	092900	1080892230	5710	5710	5720	5710	2686
674	20231122	092800	1065554850	5710	5720	5720	5710	1205
675	20231122	092700	1058671980	5720	5730	5730	5720	1210
676	20231122	092600	1051743230	5720	5720	5720	5710	674
677	20231122	092500	1047888440	5710	5710	5720	5710	1039
678	20231122	092400	1041952460	5720	5720	5730	5710	1096
679	20231122	092300	1035683110	5730	5710	5740	5710	2044
680	20231122	092200	1023969630	5730	5700	5740	5700	2620
681	20231122	092100	1008976450	5710	5690	5710	5690	542
682	20231122	092000	1005890900	5690	5690	5690	5680	4327
683	20231122	091900	981306950	5680	5710	5710	5680	1620
684	20231122	091800	972073720	5710	5680	5720	5680	1763
685	20231122	091700	962021430	5720	5680	5720	5670	10305
686	20231122	091600	903489720	5680	5690	5700	5670	9679
687	20231122	091500	848552120	5700	5690	5700	5680	2595
688	20231122	091400	833803560	5690	5710	5720	5690	4857
689	20231122	091300	806094630	5710	5720	5720	5700	4418
690	20231122	091200	780867240	5720	5700	5720	5700	3702
691	20231122	091100	759752110	5700	5680	5700	5670	3438
692	20231122	091000	740212040	5680	5660	5680	5650	8067
693	20231122	090900	694525950	5660	5690	5690	5650	15063
694	20231122	090800	609099350	5690	5720	5720	5690	4658
695	20231122	090700	582544460	5710	5700	5720	5690	4549
696	20231122	090600	556584360	5700	5720	5720	5700	8463
697	20231122	090500	508327960	5730	5730	5730	5710	2158
698	20231122	090400	495992130	5700	5730	5750	5700	12742
699	20231122	090300	423257790	5740	5730	5760	5720	7867
700	20231122	090200	378099380	5730	5690	5730	5670	10208
701	20231122	090100	319946390	5680	5770	5790	5680	29173
702	20231122	090000	152991760	5760	5760	5780	5750	25877