KissMeData/308170/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204200	336059640	12440	12440	12440	12440	1546
3	20231122	204100	336059640	12440	12440	12440	12440	0
4	20231122	204000	336059640	12440	12440	12440	12440	0
5	20231122	203900	336059640	12440	12440	12440	12440	0
6	20231122	203800	336059640	12440	12440	12440	12440	0
7	20231122	203700	336059640	12440	12440	12440	12440	0
8	20231122	203600	336059640	12440	12440	12440	12440	0
9	20231122	203500	336059640	12440	12440	12440	12440	0
10	20231122	203400	336059640	12440	12440	12440	12440	0
11	20231122	203300	336059640	12440	12440	12440	12440	0
12	20231122	203200	336059640	12440	12440	12440	12440	0
13	20231122	203100	336059640	12440	12440	12440	12440	0
14	20231122	203000	336059640	12440	12440	12440	12440	0
15	20231122	202900	336059640	12440	12440	12440	12440	0
16	20231122	202800	336059640	12440	12440	12440	12440	0
17	20231122	202700	336059640	12440	12440	12440	12440	0
18	20231122	202600	336059640	12440	12440	12440	12440	0
19	20231122	202500	336059640	12440	12440	12440	12440	0
20	20231122	202400	336059640	12440	12440	12440	12440	0
21	20231122	202300	336059640	12440	12440	12440	12440	0
22	20231122	202200	336059640	12440	12440	12440	12440	0
23	20231122	202100	336059640	12440	12440	12440	12440	0
24	20231122	202000	336059640	12440	12440	12440	12440	0
25	20231122	201900	336059640	12440	12440	12440	12440	0
26	20231122	201800	336059640	12440	12440	12440	12440	0
27	20231122	201700	336059640	12440	12440	12440	12440	0
28	20231122	201600	336059640	12440	12440	12440	12440	0
29	20231122	201500	336059640	12440	12440	12440	12440	0
30	20231122	201400	336059640	12440	12440	12440	12440	0
31	20231122	201300	336059640	12440	12440	12440	12440	0
32	20231122	201200	336059640	12440	12440	12440	12440	1546
33	20231122	201100	336059640	12440	12440	12440	12440	0
34	20231122	201000	336059640	12440	12440	12440	12440	0
35	20231122	200900	336059640	12440	12440	12440	12440	0
36	20231122	200800	336059640	12440	12440	12440	12440	0
37	20231122	200700	336059640	12440	12440	12440	12440	0
38	20231122	200600	336059640	12440	12440	12440	12440	0
39	20231122	200500	336059640	12440	12440	12440	12440	0
40	20231122	200400	336059640	12440	12440	12440	12440	0
41	20231122	200300	336059640	12440	12440	12440	12440	0
42	20231122	200200	336059640	12440	12440	12440	12440	0
43	20231122	200100	336059640	12440	12440	12440	12440	0
44	20231122	200000	336059640	12440	12440	12440	12440	0
45	20231122	195900	336059640	12440	12440	12440	12440	0
46	20231122	195800	336059640	12440	12440	12440	12440	0
47	20231122	195700	336059640	12440	12440	12440	12440	0
48	20231122	195600	336059640	12440	12440	12440	12440	0
49	20231122	195500	336059640	12440	12440	12440	12440	0
50	20231122	195400	336059640	12440	12440	12440	12440	0
51	20231122	195300	336059640	12440	12440	12440	12440	0
52	20231122	195200	336059640	12440	12440	12440	12440	0
53	20231122	195100	336059640	12440	12440	12440	12440	0
54	20231122	195000	336059640	12440	12440	12440	12440	0
55	20231122	194900	336059640	12440	12440	12440	12440	0
56	20231122	194800	336059640	12440	12440	12440	12440	0
57	20231122	194700	336059640	12440	12440	12440	12440	0
58	20231122	194600	336059640	12440	12440	12440	12440	0
59	20231122	194500	336059640	12440	12440	12440	12440	0
60	20231122	194400	336059640	12440	12440	12440	12440	0
61	20231122	194300	336059640	12440	12440	12440	12440	0
62	20231122	194200	336059640	12440	12440	12440	12440	1546
63	20231122	194100	336059640	12440	12440	12440	12440	0
64	20231122	194000	336059640	12440	12440	12440	12440	0
65	20231122	193900	336059640	12440	12440	12440	12440	0
66	20231122	193800	336059640	12440	12440	12440	12440	0
67	20231122	193700	336059640	12440	12440	12440	12440	0
68	20231122	193600	336059640	12440	12440	12440	12440	0
69	20231122	193500	336059640	12440	12440	12440	12440	0
70	20231122	193400	336059640	12440	12440	12440	12440	0
71	20231122	193300	336059640	12440	12440	12440	12440	0
72	20231122	193200	336059640	12440	12440	12440	12440	0
73	20231122	193100	336059640	12440	12440	12440	12440	0
74	20231122	193000	336059640	12440	12440	12440	12440	0
75	20231122	192900	336059640	12440	12440	12440	12440	0
76	20231122	192800	336059640	12440	12440	12440	12440	0
77	20231122	192700	336059640	12440	12440	12440	12440	0
78	20231122	192600	336059640	12440	12440	12440	12440	0
79	20231122	192500	336059640	12440	12440	12440	12440	0
80	20231122	192400	336059640	12440	12440	12440	12440	0
81	20231122	192300	336059640	12440	12440	12440	12440	0
82	20231122	192200	336059640	12440	12440	12440	12440	0
83	20231122	192100	336059640	12440	12440	12440	12440	0
84	20231122	192000	336059640	12440	12440	12440	12440	0
85	20231122	191900	336059640	12440	12440	12440	12440	0
86	20231122	191800	336059640	12440	12440	12440	12440	0
87	20231122	191700	336059640	12440	12440	12440	12440	0
88	20231122	191600	336059640	12440	12440	12440	12440	0
89	20231122	191500	336059640	12440	12440	12440	12440	0
90	20231122	191400	336059640	12440	12440	12440	12440	0
91	20231122	191300	336059640	12440	12440	12440	12440	0
92	20231122	191200	336059640	12440	12440	12440	12440	1546
93	20231122	191100	336059640	12440	12440	12440	12440	0
94	20231122	191000	336059640	12440	12440	12440	12440	0
95	20231122	190900	336059640	12440	12440	12440	12440	0
96	20231122	190800	336059640	12440	12440	12440	12440	0
97	20231122	190700	336059640	12440	12440	12440	12440	0
98	20231122	190600	336059640	12440	12440	12440	12440	0
99	20231122	190500	336059640	12440	12440	12440	12440	0
100	20231122	190400	336059640	12440	12440	12440	12440	0
101	20231122	190300	336059640	12440	12440	12440	12440	0
102	20231122	190200	336059640	12440	12440	12440	12440	0
103	20231122	190100	336059640	12440	12440	12440	12440	0
104	20231122	190000	336059640	12440	12440	12440	12440	0
105	20231122	185900	336059640	12440	12440	12440	12440	0
106	20231122	185800	336059640	12440	12440	12440	12440	0
107	20231122	185700	336059640	12440	12440	12440	12440	0
108	20231122	185600	336059640	12440	12440	12440	12440	0
109	20231122	185500	336059640	12440	12440	12440	12440	0
110	20231122	185400	336059640	12440	12440	12440	12440	0
111	20231122	185300	336059640	12440	12440	12440	12440	0
112	20231122	185200	336059640	12440	12440	12440	12440	0
113	20231122	185100	336059640	12440	12440	12440	12440	0
114	20231122	185000	336059640	12440	12440	12440	12440	0
115	20231122	184900	336059640	12440	12440	12440	12440	0
116	20231122	184800	336059640	12440	12440	12440	12440	0
117	20231122	184700	336059640	12440	12440	12440	12440	0
118	20231122	184600	336059640	12440	12440	12440	12440	0
119	20231122	184500	336059640	12440	12440	12440	12440	0
120	20231122	184400	336059640	12440	12440	12440	12440	0
121	20231122	184300	336059640	12440	12440	12440	12440	0
122	20231122	184200	336059640	12440	12440	12440	12440	1546
123	20231122	184100	336059640	12440	12440	12440	12440	0
124	20231122	184000	336059640	12440	12440	12440	12440	0
125	20231122	183900	336059640	12440	12440	12440	12440	0
126	20231122	183800	336059640	12440	12440	12440	12440	0
127	20231122	183700	336059640	12440	12440	12440	12440	0
128	20231122	183600	336059640	12440	12440	12440	12440	0
129	20231122	183500	336059640	12440	12440	12440	12440	0
130	20231122	183400	336059640	12440	12440	12440	12440	0
131	20231122	183300	336059640	12440	12440	12440	12440	0
132	20231122	183200	336059640	12440	12440	12440	12440	0
133	20231122	183100	336059640	12440	12440	12440	12440	0
134	20231122	183000	336059640	12440	12440	12440	12440	0
135	20231122	182900	336059640	12440	12440	12440	12440	0
136	20231122	182800	336059640	12440	12440	12440	12440	0
137	20231122	182700	336059640	12440	12440	12440	12440	0
138	20231122	182600	336059640	12440	12440	12440	12440	0
139	20231122	182500	336059640	12440	12440	12440	12440	0
140	20231122	182400	336059640	12440	12440	12440	12440	0
141	20231122	182300	336059640	12440	12440	12440	12440	0
142	20231122	182200	336059640	12440	12440	12440	12440	0
143	20231122	182100	336059640	12440	12440	12440	12440	0
144	20231122	182000	336059640	12440	12440	12440	12440	0
145	20231122	181900	336059640	12440	12440	12440	12440	0
146	20231122	181800	336059640	12440	12440	12440	12440	0
147	20231122	181700	336059640	12440	12440	12440	12440	0
148	20231122	181600	336059640	12440	12440	12440	12440	0
149	20231122	181500	336059640	12440	12440	12440	12440	0
150	20231122	181400	336059640	12440	12440	12440	12440	0
151	20231122	181300	336059640	12440	12440	12440	12440	0
152	20231122	181200	336059640	12440	12440	12440	12440	1546
153	20231122	181100	336059640	12440	12440	12440	12440	0
154	20231122	181000	336059640	12440	12440	12440	12440	0
155	20231122	180900	336059640	12440	12440	12440	12440	0
156	20231122	180800	336059640	12440	12440	12440	12440	0
157	20231122	180700	336059640	12440	12440	12440	12440	0
158	20231122	180600	336059640	12440	12440	12440	12440	0
159	20231122	180500	336059640	12440	12440	12440	12440	0
160	20231122	180400	336059640	12440	12440	12440	12440	0
161	20231122	180300	336059640	12440	12440	12440	12440	0
162	20231122	180200	336059640	12440	12440	12440	12440	0
163	20231122	180100	336059640	12440	12440	12440	12440	0
164	20231122	180000	336059640	12440	12440	12440	12440	0
165	20231122	175900	336059640	12440	12440	12440	12440	0
166	20231122	175800	336059640	12440	12440	12440	12440	0
167	20231122	175700	336059640	12440	12440	12440	12440	0
168	20231122	175600	336059640	12440	12440	12440	12440	0
169	20231122	175500	336059640	12440	12440	12440	12440	0
170	20231122	175400	336059640	12440	12440	12440	12440	0
171	20231122	175300	336059640	12440	12440	12440	12440	0
172	20231122	175200	336059640	12440	12440	12440	12440	0
173	20231122	175100	336059640	12440	12440	12440	12440	0
174	20231122	175000	336059640	12440	12440	12440	12440	0
175	20231122	174900	336059640	12440	12440	12440	12440	0
176	20231122	174800	336059640	12440	12440	12440	12440	0
177	20231122	174700	336059640	12440	12440	12440	12440	0
178	20231122	174600	336059640	12440	12440	12440	12440	0
179	20231122	174500	336059640	12440	12440	12440	12440	0
180	20231122	174400	336059640	12440	12440	12440	12440	0
181	20231122	174300	336059640	12440	12440	12440	12440	0
182	20231122	174200	336059640	12440	12440	12440	12440	1546
183	20231122	174100	336059640	12440	12440	12440	12440	0
184	20231122	174000	336059640	12440	12440	12440	12440	0
185	20231122	173900	336059640	12440	12440	12440	12440	0
186	20231122	173800	336059640	12440	12440	12440	12440	0
187	20231122	173700	336059640	12440	12440	12440	12440	0
188	20231122	173600	336059640	12440	12440	12440	12440	0
189	20231122	173500	336059640	12440	12440	12440	12440	0
190	20231122	173400	336059640	12440	12440	12440	12440	0
191	20231122	173300	336059640	12440	12440	12440	12440	0
192	20231122	173200	336059640	12440	12440	12440	12440	0
193	20231122	173100	336059640	12440	12440	12440	12440	0
194	20231122	173000	336059640	12440	12440	12440	12440	0
195	20231122	172900	336059640	12440	12440	12440	12440	0
196	20231122	172800	336059640	12440	12440	12440	12440	0
197	20231122	172700	336059640	12440	12440	12440	12440	0
198	20231122	172600	336059640	12440	12440	12440	12440	0
199	20231122	172500	336059640	12440	12440	12440	12440	0
200	20231122	172400	336059640	12440	12440	12440	12440	0
201	20231122	172300	336059640	12440	12440	12440	12440	0
202	20231122	172200	336059640	12440	12440	12440	12440	0
203	20231122	172100	336059640	12440	12440	12440	12440	0
204	20231122	172000	336059640	12440	12440	12440	12440	0
205	20231122	171900	336059640	12440	12440	12440	12440	0
206	20231122	171800	336059640	12440	12440	12440	12440	0
207	20231122	171700	336059640	12440	12440	12440	12440	0
208	20231122	171600	336059640	12440	12440	12440	12440	0
209	20231122	171500	336059640	12440	12440	12440	12440	0
210	20231122	171400	336059640	12440	12440	12440	12440	0
211	20231122	171300	336059640	12440	12440	12440	12440	0
212	20231122	171200	336059640	12440	12440	12440	12440	1546
213	20231122	171100	336059640	12440	12440	12440	12440	0
214	20231122	171000	336059640	12440	12440	12440	12440	0
215	20231122	170900	336059640	12440	12440	12440	12440	0
216	20231122	170800	336059640	12440	12440	12440	12440	0
217	20231122	170700	336059640	12440	12440	12440	12440	0
218	20231122	170600	336059640	12440	12440	12440	12440	0
219	20231122	170500	336059640	12440	12440	12440	12440	0
220	20231122	170400	336059640	12440	12440	12440	12440	0
221	20231122	170300	336059640	12440	12440	12440	12440	0
222	20231122	170200	336059640	12440	12440	12440	12440	0
223	20231122	170100	336059640	12440	12440	12440	12440	0
224	20231122	170000	336059640	12440	12440	12440	12440	0
225	20231122	165900	336059640	12440	12440	12440	12440	0
226	20231122	165800	336059640	12440	12440	12440	12440	0
227	20231122	165700	336059640	12440	12440	12440	12440	0
228	20231122	165600	336059640	12440	12440	12440	12440	0
229	20231122	165500	336059640	12440	12440	12440	12440	0
230	20231122	165400	336059640	12440	12440	12440	12440	0
231	20231122	165300	336059640	12440	12440	12440	12440	0
232	20231122	165200	336059640	12440	12440	12440	12440	0
233	20231122	165100	336059640	12440	12440	12440	12440	0
234	20231122	165000	336059640	12440	12440	12440	12440	0
235	20231122	164900	336059640	12440	12440	12440	12440	0
236	20231122	164800	336059640	12440	12440	12440	12440	0
237	20231122	164700	336059640	12440	12440	12440	12440	0
238	20231122	164600	336059640	12440	12440	12440	12440	0
239	20231122	164500	336059640	12440	12440	12440	12440	0
240	20231122	164400	336059640	12440	12440	12440	12440	0
241	20231122	164300	336059640	12440	12440	12440	12440	0
242	20231122	164200	336059640	12440	12440	12440	12440	1546
243	20231122	164100	336059640	12440	12440	12440	12440	0
244	20231122	164000	336059640	12440	12440	12440	12440	0
245	20231122	163900	336059640	12440	12440	12440	12440	0
246	20231122	163800	336059640	12440	12440	12440	12440	0
247	20231122	163700	336059640	12440	12440	12440	12440	0
248	20231122	163600	336059640	12440	12440	12440	12440	0
249	20231122	163500	336059640	12440	12440	12440	12440	0
250	20231122	163400	336059640	12440	12440	12440	12440	0
251	20231122	163300	336059640	12440	12440	12440	12440	0
252	20231122	163200	336059640	12440	12440	12440	12440	0
253	20231122	163100	336059640	12440	12440	12440	12440	0
254	20231122	163000	336059640	12440	12440	12440	12440	0
255	20231122	162900	336059640	12440	12440	12440	12440	0
256	20231122	162800	336059640	12440	12440	12440	12440	0
257	20231122	162700	336059640	12440	12440	12440	12440	0
258	20231122	162600	336059640	12440	12440	12440	12440	0
259	20231122	162500	336059640	12440	12440	12440	12440	0
260	20231122	162400	336059640	12440	12440	12440	12440	0
261	20231122	162300	336059640	12440	12440	12440	12440	0
262	20231122	162200	336059640	12440	12440	12440	12440	0
263	20231122	162100	336059640	12440	12440	12440	12440	0
264	20231122	162000	336059640	12440	12440	12440	12440	0
265	20231122	161900	336059640	12440	12440	12440	12440	0
266	20231122	161800	336059640	12440	12440	12440	12440	0
267	20231122	161700	336059640	12440	12440	12440	12440	0
268	20231122	161600	336059640	12440	12440	12440	12440	0
269	20231122	161500	336059640	12440	12440	12440	12440	0
270	20231122	161400	336059640	12440	12440	12440	12440	0
271	20231122	161300	336059640	12440	12440	12440	12440	0
272	20231122	161200	336059640	12440	12440	12440	12440	1546
273	20231122	161100	336059640	12440	12440	12440	12440	0
274	20231122	161000	336059640	12440	12440	12440	12440	0
275	20231122	160900	336059640	12440	12440	12440	12440	0
276	20231122	160800	336059640	12440	12440	12440	12440	0
277	20231122	160700	336059640	12440	12440	12440	12440	0
278	20231122	160600	336059640	12440	12440	12440	12440	0
279	20231122	160500	336059640	12440	12440	12440	12440	0
280	20231122	160400	336059640	12440	12440	12440	12440	0
281	20231122	160300	336059640	12440	12440	12440	12440	0
282	20231122	160200	336059640	12440	12440	12440	12440	0
283	20231122	160100	336059640	12440	12440	12440	12440	0
284	20231122	160000	336059640	12440	12440	12440	12440	0
285	20231122	155900	336059640	12440	12440	12440	12440	0
286	20231122	155800	336059640	12440	12440	12440	12440	0
287	20231122	155700	336059640	12440	12440	12440	12440	0
288	20231122	155600	336059640	12440	12440	12440	12440	0
289	20231122	155500	336059640	12440	12440	12440	12440	0
290	20231122	155400	336059640	12440	12440	12440	12440	0
291	20231122	155300	336059640	12440	12440	12440	12440	0
292	20231122	155200	336059640	12440	12440	12440	12440	0
293	20231122	155100	336059640	12440	12440	12440	12440	0
294	20231122	155000	336059640	12440	12440	12440	12440	0
295	20231122	154900	336059640	12440	12440	12440	12440	0
296	20231122	154800	336059640	12440	12440	12440	12440	0
297	20231122	154700	336059640	12440	12440	12440	12440	0
298	20231122	154600	336059640	12440	12440	12440	12440	0
299	20231122	154500	336059640	12440	12440	12440	12440	0
300	20231122	154400	336059640	12440	12440	12440	12440	0
301	20231122	154300	336059640	12440	12440	12440	12440	0
302	20231122	154200	336059640	12440	12440	12440	12440	1546
303	20231122	154100	336059640	12440	12440	12440	12440	0
304	20231122	154000	336059640	12440	12440	12440	12440	0
305	20231122	153900	336059640	12440	12440	12440	12440	0
306	20231122	153800	336059640	12440	12440	12440	12440	0
307	20231122	153700	336059640	12440	12440	12440	12440	0
308	20231122	153600	336059640	12440	12440	12440	12440	0
309	20231122	153500	336059640	12440	12440	12440	12440	0
310	20231122	153400	336059640	12440	12440	12440	12440	0
311	20231122	153300	336059640	12440	12440	12440	12440	0
312	20231122	153200	336059640	12440	12440	12440	12440	0
313	20231122	153100	336059640	12440	12440	12440	12440	0
314	20231122	153000	336059640	12440	12440	12440	12440	1546
315	20231122	152900	316827400	12420	12420	12420	12420	0
316	20231122	152800	316827400	12420	12420	12420	12420	0
317	20231122	152700	316827400	12420	12420	12420	12420	0
318	20231122	152600	316827400	12420	12420	12420	12420	0
319	20231122	152500	316827400	12420	12420	12420	12420	0
320	20231122	152400	316827400	12420	12420	12420	12420	0
321	20231122	152300	316827400	12420	12420	12420	12420	0
322	20231122	152200	316827400	12420	12420	12420	12420	0
323	20231122	152100	316827400	12420	12420	12420	12420	0
324	20231122	152000	316827400	12420	12420	12420	12420	0
325	20231122	151900	316827400	12420	12420	12420	12420	0
326	20231122	151800	316827400	12420	12350	12420	12350	2
327	20231122	151700	316802630	12430	12430	12430	12430	1
328	20231122	151600	316790200	12430	12400	12430	12400	151
329	20231122	151500	314915580	12400	12400	12400	12400	200
330	20231122	151400	312435580	12400	12400	12400	12400	0
331	20231122	151300	312435580	12400	12400	12400	12400	0
332	20231122	151200	312435580	12400	12400	12400	12400	0
333	20231122	151100	312435580	12400	12400	12400	12400	1
334	20231122	151000	312423180	12400	12400	12400	12400	0
335	20231122	150900	312423180	12400	12400	12400	12400	0
336	20231122	150800	312423180	12400	12400	12400	12340	11
337	20231122	150700	312287320	12340	12340	12340	12340	111
338	20231122	150600	310917580	12400	12400	12400	12400	0
339	20231122	150500	310917580	12400	12340	12400	12340	281
340	20231122	150400	307440000	12390	12380	12390	12380	250
341	20231122	150300	304343790	12390	12370	12390	12370	375
342	20231122	150200	299701250	12380	12380	12380	12380	0
343	20231122	150100	299701250	12380	12370	12380	12340	486
344	20231122	150000	293691150	12370	12360	12370	12360	250
345	20231122	145900	290600150	12360	12350	12360	12350	11
346	20231122	145800	290464200	12350	12350	12350	12350	1
347	20231122	145700	290451850	12360	12360	12360	12360	0
348	20231122	145600	290451850	12360	12360	12360	12360	7
349	20231122	145500	290365330	12360	12360	12360	12360	0
350	20231122	145400	290365330	12360	12360	12360	12360	0
351	20231122	145300	290365330	12360	12360	12360	12360	0
352	20231122	145200	290365330	12360	12360	12360	12360	0
353	20231122	145100	290365330	12360	12350	12360	12350	27
354	20231122	145000	290031770	12340	12340	12340	12340	0
355	20231122	144900	290031770	12340	12340	12340	12340	4
356	20231122	144800	289982410	12340	12350	12350	12340	70
357	20231122	144700	289117990	12340	12340	12340	12340	1
358	20231122	144600	289105650	12360	12360	12360	12360	0
359	20231122	144500	289105650	12360	12360	12360	12360	0
360	20231122	144400	289105650	12360	12360	12360	12360	70
361	20231122	144300	288240450	12370	12370	12370	12370	3
362	20231122	144200	288203340	12370	12340	12370	12340	3
363	20231122	144100	288166260	12340	12340	12340	12340	1
364	20231122	144000	288153920	12370	12370	12370	12370	0
365	20231122	143900	288153920	12370	12370	12370	12370	0
366	20231122	143800	288153920	12370	12370	12370	12370	12
367	20231122	143700	288005480	12370	12370	12370	12370	0
368	20231122	143600	288005480	12370	12340	12370	12340	84
369	20231122	143500	286968890	12370	12370	12370	12370	0
370	20231122	143400	286968890	12370	12370	12370	12370	0
371	20231122	143300	286968890	12370	12370	12370	12370	0
372	20231122	143200	286968890	12370	12370	12370	12370	0
373	20231122	143100	286968890	12370	12370	12370	12370	0
374	20231122	143000	286968890	12370	12370	12370	12370	0
375	20231122	142900	286968890	12370	12370	12370	12370	0
376	20231122	142800	286968890	12370	12370	12370	12370	0
377	20231122	142700	286968890	12370	12370	12370	12370	0
378	20231122	142600	286968890	12370	12370	12370	12370	0
379	20231122	142500	286968890	12370	12370	12370	12370	0
380	20231122	142400	286968890	12370	12370	12370	12370	1
381	20231122	142300	286956520	12320	12320	12320	12320	5
382	20231122	142200	286894920	12320	12320	12320	12320	200
383	20231122	142100	284430920	12320	12320	12320	12320	1
384	20231122	142000	284418600	12320	12340	12340	12310	1948
385	20231122	141900	260418660	12330	12330	12330	12330	0
386	20231122	141800	260418660	12330	12330	12330	12330	569
387	20231122	141700	253402890	12340	12340	12340	12340	187
388	20231122	141600	251095310	12350	12350	12350	12350	0
389	20231122	141500	251095310	12350	12350	12350	12350	154
390	20231122	141400	249193410	12380	12380	12380	12380	0
391	20231122	141300	249193410	12380	12380	12380	12380	0
392	20231122	141200	249193410	12380	12380	12380	12380	27
393	20231122	141100	248859150	12370	12370	12370	12370	0
394	20231122	141000	248859150	12370	12370	12370	12370	5
395	20231122	140900	248797300	12370	12370	12370	12370	25
396	20231122	140800	248488050	12350	12350	12350	12350	0
397	20231122	140700	248488050	12350	12350	12350	12350	178
398	20231122	140600	246289750	12340	12340	12340	12340	317
399	20231122	140500	242377970	12380	12380	12380	12380	0
400	20231122	140400	242377970	12380	12380	12380	12380	0
401	20231122	140300	242377970	12380	12380	12380	12380	10
402	20231122	140200	242254170	12390	12390	12390	12390	0
403	20231122	140100	242254170	12390	12390	12390	12390	0
404	20231122	140000	242254170	12390	12390	12390	12390	0
405	20231122	135900	242254170	12390	12390	12390	12390	0
406	20231122	135800	242254170	12390	12390	12390	12390	0
407	20231122	135700	242254170	12390	12390	12390	12390	1
408	20231122	135600	242241780	12340	12340	12340	12340	56
409	20231122	135500	241550740	12390	12390	12390	12390	138
410	20231122	135400	239840920	12390	12390	12390	12390	0
411	20231122	135300	239840920	12390	12390	12390	12390	0
412	20231122	135200	239840920	12390	12350	12390	12340	1001
413	20231122	135100	227487140	12350	12350	12350	12350	10
414	20231122	135000	227363640	12390	12390	12390	12390	0
415	20231122	134900	227363640	12390	12390	12390	12390	1
416	20231122	134800	227351250	12390	12390	12390	12390	10
417	20231122	134700	227227350	12350	12350	12350	12350	191
418	20231122	134600	224868500	12390	12390	12390	12390	0
419	20231122	134500	224868500	12390	12390	12390	12390	1
420	20231122	134400	224856110	12350	12350	12350	12350	0
421	20231122	134300	224856110	12350	12360	12360	12350	500
422	20231122	134200	218679840	12390	12390	12390	12390	0
423	20231122	134100	218679840	12390	12390	12390	12390	0
424	20231122	134000	218679840	12390	12390	12390	12390	0
425	20231122	133900	218679840	12390	12390	12390	12390	0
426	20231122	133800	218679840	12390	12390	12390	12390	2
427	20231122	133700	218655060	12380	12380	12380	12380	2
428	20231122	133600	218630300	12380	12380	12380	12380	24
429	20231122	133500	218333180	12380	12380	12380	12380	10
430	20231122	133400	218209380	12380	12380	12380	12380	160
431	20231122	133300	216228580	12380	12380	12380	12380	0
432	20231122	133200	216228580	12380	12380	12380	12380	0
433	20231122	133100	216228580	12380	12380	12380	12380	0
434	20231122	133000	216228580	12380	12380	12380	12380	0
435	20231122	132900	216228580	12380	12380	12380	12380	1
436	20231122	132800	216216200	12380	12380	12380	12380	0
437	20231122	132700	216216200	12380	12360	12380	12360	2
438	20231122	132600	216191460	12370	12370	12370	12370	0
439	20231122	132500	216191460	12370	12370	12370	12370	0
440	20231122	132400	216191460	12370	12370	12370	12370	0
441	20231122	132300	216191460	12370	12370	12370	12370	0
442	20231122	132200	216191460	12370	12370	12370	12370	0
443	20231122	132100	216191460	12370	12370	12370	12370	2
444	20231122	132000	216166720	12380	12380	12380	12380	0
445	20231122	131900	216166720	12380	12380	12380	12380	0
446	20231122	131800	216166720	12380	12380	12380	12380	1
447	20231122	131700	216154340	12380	12380	12380	12380	0
448	20231122	131600	216154340	12380	12380	12380	12380	1
449	20231122	131500	216141960	12380	12390	12390	12380	42
450	20231122	131400	215621600	12390	12390	12390	12390	0
451	20231122	131300	215621600	12390	12400	12400	12390	30
452	20231122	131200	215249630	12400	12400	12400	12400	0
453	20231122	131100	215249630	12400	12400	12400	12400	110
454	20231122	131000	213885630	12400	12400	12400	12400	0
455	20231122	130900	213885630	12400	12400	12400	12400	0
456	20231122	130800	213885630	12400	12400	12400	12400	0
457	20231122	130700	213885630	12400	12400	12400	12400	1
458	20231122	130600	213873230	12350	12350	12350	12350	0
459	20231122	130500	213873230	12350	12350	12350	12350	0
460	20231122	130400	213873230	12350	12350	12350	12350	400
461	20231122	130300	208933230	12400	12400	12400	12400	0
462	20231122	130200	208933230	12400	12400	12400	12400	0
463	20231122	130100	208933230	12400	12400	12400	12400	0
464	20231122	130000	208933230	12400	12400	12400	12400	0
465	20231122	125900	208933230	12400	12400	12400	12400	147
466	20231122	125800	207110430	12400	12400	12400	12400	0
467	20231122	125700	207110430	12400	12400	12400	12400	0
468	20231122	125600	207110430	12400	12400	12400	12400	0
469	20231122	125500	207110430	12400	12400	12400	12400	0
470	20231122	125400	207110430	12400	12400	12400	12400	0
471	20231122	125300	207110430	12400	12400	12400	12400	0
472	20231122	125200	207110430	12400	12400	12400	12400	0
473	20231122	125100	207110430	12400	12400	12400	12400	0
474	20231122	125000	207110430	12400	12400	12400	12400	43
475	20231122	124900	206577230	12400	12400	12400	12400	0
476	20231122	124800	206577230	12400	12410	12410	12400	484
477	20231122	124700	200575520	12420	12420	12420	12420	0
478	20231122	124600	200575520	12420	12420	12420	12420	0
479	20231122	124500	200575520	12420	12420	12420	12420	0
480	20231122	124400	200575520	12420	12420	12420	12420	1
481	20231122	124300	200563100	12420	12420	12420	12420	1
482	20231122	124200	200550680	12430	12430	12430	12430	0
483	20231122	124100	200550680	12430	12430	12430	12430	10
484	20231122	124000	200426380	12430	12430	12430	12430	0
485	20231122	123900	200426380	12430	12430	12430	12430	0
486	20231122	123800	200426380	12430	12420	12430	12400	33
487	20231122	123700	200016840	12430	12430	12430	12430	0
488	20231122	123600	200016840	12430	12430	12430	12430	0
489	20231122	123500	200016840	12430	12430	12430	12430	0
490	20231122	123400	200016840	12430	12430	12430	12430	0
491	20231122	123300	200016840	12430	12430	12430	12430	0
492	20231122	123200	200016840	12430	12430	12430	12430	0
493	20231122	123100	200016840	12430	12430	12430	12430	0
494	20231122	123000	200016840	12430	12430	12430	12430	1
495	20231122	122900	200004410	12400	12400	12400	12400	0
496	20231122	122800	200004410	12400	12390	12400	12390	481
497	20231122	122700	194043870	12390	12390	12390	12390	0
498	20231122	122600	194043870	12390	12390	12390	12390	0
499	20231122	122500	194043870	12390	12390	12390	12390	0
500	20231122	122400	194043870	12390	12390	12390	12390	0
501	20231122	122300	194043870	12390	12390	12390	12390	0
502	20231122	122200	194043870	12390	12390	12390	12390	0
503	20231122	122100	194043870	12390	12390	12390	12390	0
504	20231122	122000	194043870	12390	12390	12390	12390	0
505	20231122	121900	194043870	12390	12390	12390	12390	0
506	20231122	121800	194043870	12390	12390	12390	12390	0
507	20231122	121700	194043870	12390	12380	12390	12380	1000
508	20231122	121600	181661200	12350	12350	12350	12350	90
509	20231122	121500	180549700	12350	12350	12350	12350	0
510	20231122	121400	180549700	12350	12350	12350	12350	47
511	20231122	121300	179969250	12350	12360	12360	12350	246
512	20231122	121200	176930670	12370	12370	12370	12370	0
513	20231122	121100	176930670	12370	12370	12370	12370	0
514	20231122	121000	176930670	12370	12370	12370	12370	0
515	20231122	120900	176930670	12370	12370	12370	12370	0
516	20231122	120800	176930670	12370	12370	12370	12370	0
517	20231122	120700	176930670	12370	12370	12370	12370	0
518	20231122	120600	176930670	12370	12370	12370	12370	0
519	20231122	120500	176930670	12370	12370	12370	12370	0
520	20231122	120400	176930670	12370	12370	12370	12370	0
521	20231122	120300	176930670	12370	12370	12370	12370	0
522	20231122	120200	176930670	12370	12370	12370	12370	0
523	20231122	120100	176930670	12370	12370	12370	12370	2
524	20231122	120000	176905930	12380	12380	12380	12380	0
525	20231122	115900	176905930	12380	12380	12380	12380	0
526	20231122	115800	176905930	12380	12380	12380	12380	10
527	20231122	115700	176782130	12380	12380	12380	12380	0
528	20231122	115600	176782130	12380	12380	12380	12380	1
529	20231122	115500	176769750	12380	12380	12380	12380	0
530	20231122	115400	176769750	12380	12380	12380	12380	0
531	20231122	115300	176769750	12380	12380	12380	12380	0
532	20231122	115200	176769750	12380	12380	12380	12380	0
533	20231122	115100	176769750	12380	12380	12380	12380	1
534	20231122	115000	176757370	12350	12350	12350	12350	0
535	20231122	114900	176757370	12350	12350	12350	12350	295
536	20231122	114800	173114120	12350	12350	12350	12350	0
537	20231122	114700	173114120	12350	12350	12350	12350	0
538	20231122	114600	173114120	12350	12350	12350	12350	0
539	20231122	114500	173114120	12350	12360	12360	12350	100
540	20231122	114400	171878210	12380	12380	12380	12380	0
541	20231122	114300	171878210	12380	12380	12380	12380	0
542	20231122	114200	171878210	12380	12380	12380	12380	0
543	20231122	114100	171878210	12380	12380	12380	12380	0
544	20231122	114000	171878210	12380	12380	12380	12380	0
545	20231122	113900	171878210	12380	12380	12380	12380	0
546	20231122	113800	171878210	12380	12380	12380	12380	0
547	20231122	113700	171878210	12380	12380	12380	12380	0
548	20231122	113600	171878210	12380	12380	12380	12380	0
549	20231122	113500	171878210	12380	12380	12380	12380	0
550	20231122	113400	171878210	12380	12380	12380	12380	0
551	20231122	113300	171878210	12380	12380	12380	12380	0
552	20231122	113200	171878210	12380	12380	12380	12380	0
553	20231122	113100	171878210	12380	12380	12380	12380	0
554	20231122	113000	171878210	12380	12380	12380	12380	0
555	20231122	112900	171878210	12380	12380	12380	12380	0
556	20231122	112800	171878210	12380	12380	12380	12380	0
557	20231122	112700	171878210	12380	12380	12380	12380	1
558	20231122	112600	171865830	12360	12360	12360	12360	0
559	20231122	112500	171865830	12360	12360	12360	12360	1
560	20231122	112400	171853470	12360	12360	12360	12360	58
561	20231122	112300	171136590	12360	12360	12360	12360	0
562	20231122	112200	171136590	12360	12360	12360	12360	4
563	20231122	112100	171087150	12380	12380	12380	12380	0
564	20231122	112000	171087150	12380	12380	12380	12380	0
565	20231122	111900	171087150	12380	12380	12380	12380	0
566	20231122	111800	171087150	12380	12380	12380	12380	0
567	20231122	111700	171087150	12380	12380	12380	12380	1
568	20231122	111600	171074770	12360	12360	12360	12360	0
569	20231122	111500	171074770	12360	12370	12380	12360	234
570	20231122	111400	168177900	12380	12380	12380	12380	0
571	20231122	111300	168177900	12380	12380	12380	12380	0
572	20231122	111200	168177900	12380	12380	12380	12380	0
573	20231122	111100	168177900	12380	12380	12380	12380	0
574	20231122	111000	168177900	12380	12380	12380	12380	0
575	20231122	110900	168177900	12380	12360	12380	12350	309
576	20231122	110800	164359230	12370	12370	12370	12370	93
577	20231122	110700	163208820	12380	12380	12380	12380	0
578	20231122	110600	163208820	12380	12380	12380	12380	0
579	20231122	110500	163208820	12380	12380	12380	12380	0
580	20231122	110400	163208820	12380	12380	12380	12380	47
581	20231122	110300	162626960	12380	12380	12380	12380	0
582	20231122	110200	162626960	12380	12380	12380	12380	1
583	20231122	110100	162614580	12370	12370	12370	12370	45
584	20231122	110000	162057930	12370	12360	12370	12360	13
585	20231122	105900	161897240	12360	12360	12360	12360	0
586	20231122	105800	161897240	12360	12360	12360	12360	1
587	20231122	105700	161884880	12370	12370	12370	12370	64
588	20231122	105600	161093200	12350	12350	12350	12350	0
589	20231122	105500	161093200	12350	12350	12350	12350	382
590	20231122	105400	156375500	12350	12360	12360	12350	2397
591	20231122	105300	126752550	12360	12360	12360	12360	1
592	20231122	105200	126740190	12370	12370	12370	12370	0
593	20231122	105100	126740190	12370	12370	12370	12370	1
594	20231122	105000	126727820	12370	12370	12370	12370	0
595	20231122	104900	126727820	12370	12370	12370	12370	0
596	20231122	104800	126727820	12370	12370	12370	12370	20
597	20231122	104700	126480420	12370	12370	12370	12370	0
598	20231122	104600	126480420	12370	12370	12370	12370	20
599	20231122	104500	126233020	12390	12390	12390	12390	0
600	20231122	104400	126233020	12390	12390	12390	12390	10
601	20231122	104300	126109120	12390	12390	12390	12390	0
602	20231122	104200	126109120	12390	12370	12390	12370	24
603	20231122	104100	125812220	12370	12370	12370	12370	0
604	20231122	104000	125812220	12370	12370	12370	12370	10
605	20231122	103900	125688520	12350	12360	12360	12350	87
606	20231122	103800	124613700	12350	12350	12350	12350	0
607	20231122	103700	124613700	12350	12350	12350	12350	0
608	20231122	103600	124613700	12350	12350	12350	12350	0
609	20231122	103500	124613700	12350	12350	12350	12350	0
610	20231122	103400	124613700	12350	12350	12350	12350	0
611	20231122	103300	124613700	12350	12350	12350	12350	0
612	20231122	103200	124613700	12350	12360	12360	12350	243
613	20231122	103100	121611190	12390	12390	12390	12390	2
614	20231122	103000	121586410	12360	12360	12360	12360	159
615	20231122	102900	119621170	12390	12390	12390	12390	0
616	20231122	102800	119621170	12390	12390	12390	12390	0
617	20231122	102700	119621170	12390	12390	12390	12390	0
618	20231122	102600	119621170	12390	12390	12390	12390	1
619	20231122	102500	119608780	12360	12400	12400	12360	26
620	20231122	102400	119287340	12400	12400	12400	12400	0
621	20231122	102300	119287340	12400	12400	12400	12400	1
622	20231122	102200	119274940	12350	12350	12350	12350	0
623	20231122	102100	119274940	12350	12350	12350	12350	0
624	20231122	102000	119274940	12350	12350	12350	12350	120
625	20231122	101900	117792940	12350	12360	12360	12350	200
626	20231122	101800	115322550	12360	12380	12380	12360	413
627	20231122	101700	110215260	12380	12400	12400	12380	102
628	20231122	101600	108952460	12430	12430	12430	12430	0
629	20231122	101500	108952460	12430	12430	12430	12430	0
630	20231122	101400	108952460	12430	12430	12430	12430	0
631	20231122	101300	108952460	12430	12430	12430	12430	0
632	20231122	101200	108952460	12430	12430	12430	12430	0
633	20231122	101100	108952460	12430	12430	12430	12430	0
634	20231122	101000	108952460	12430	12370	12430	12370	40
635	20231122	100900	108457600	12370	12410	12430	12370	315
636	20231122	100800	104551810	12430	12430	12430	12430	0
637	20231122	100700	104551810	12430	12430	12430	12430	0
638	20231122	100600	104551810	12430	12430	12430	12430	1
639	20231122	100500	104539380	12430	12430	12430	12430	0
640	20231122	100400	104539380	12430	12430	12430	12430	0
641	20231122	100300	104539380	12430	12430	12430	12430	0
642	20231122	100200	104539380	12430	12430	12430	12430	0
643	20231122	100100	104539380	12430	12430	12430	12430	0
644	20231122	100000	104539380	12430	12430	12430	12430	1
645	20231122	095900	104526950	12400	12400	12400	12400	100
646	20231122	095800	103286950	12360	12360	12360	12360	1
647	20231122	095700	103274590	12430	12430	12430	12430	0
648	20231122	095600	103274590	12430	12430	12430	12430	1
649	20231122	095500	103262160	12360	12360	12360	12360	0
650	20231122	095400	103262160	12360	12370	12370	12360	260
651	20231122	095300	100046790	12440	12440	12440	12440	0
652	20231122	095200	100046790	12440	12440	12440	12440	3
653	20231122	095100	100009470	12440	12440	12440	12440	0
654	20231122	095000	100009470	12440	12440	12440	12440	1
655	20231122	094900	99997030	12450	12450	12450	12450	0
656	20231122	094800	99997030	12450	12360	12450	12360	94
657	20231122	094700	98830810	12360	12360	12360	12360	62
658	20231122	094600	98064490	12370	12370	12370	12370	9
659	20231122	094500	97953160	12380	12380	12380	12380	0
660	20231122	094400	97953160	12380	12390	12390	12380	546
661	20231122	094300	91191410	12400	12420	12420	12400	2713
662	20231122	094200	57542820	12420	12430	12430	12420	157
663	20231122	094100	55591320	12430	12440	12440	12430	30
664	20231122	094000	55218150	12450	12450	12450	12450	0
665	20231122	093900	55218150	12450	12450	12450	12450	54
666	20231122	093800	54545850	12470	12470	12470	12470	0
667	20231122	093700	54545850	12470	12470	12470	12470	1
668	20231122	093600	54533380	12470	12470	12470	12470	0
669	20231122	093500	54533380	12470	12470	12470	12470	15
670	20231122	093400	54346330	12480	12480	12480	12480	0
671	20231122	093300	54346330	12480	12480	12480	12480	0
672	20231122	093200	54346330	12480	12480	12480	12480	11
673	20231122	093100	54209050	12450	12450	12450	12450	196
674	20231122	093000	51768850	12440	12440	12440	12440	0
675	20231122	092900	51768850	12440	12440	12440	12440	0
676	20231122	092800	51768850	12440	12460	12460	12440	174
677	20231122	092700	49603210	12470	12470	12470	12470	0
678	20231122	092600	49603210	12470	12470	12470	12470	0
679	20231122	092500	49603210	12470	12470	12470	12470	0
680	20231122	092400	49603210	12470	12470	12470	12470	63
681	20231122	092300	48817600	12470	12470	12470	12470	0
682	20231122	092200	48817600	12470	12470	12470	12470	25
683	20231122	092100	48505850	12470	12500	12530	12470	180
684	20231122	092000	46255950	12500	12500	12500	12500	8
685	20231122	091900	46155950	12500	12500	12500	12500	0
686	20231122	091800	46155950	12500	12500	12500	12500	0
687	20231122	091700	46155950	12500	12500	12500	12500	2
688	20231122	091600	46130950	12500	12430	12500	12430	81
689	20231122	091500	45122650	12530	12520	12530	12520	120
690	20231122	091400	43619650	12530	12390	12530	12390	114
691	20231122	091300	42197710	12390	12390	12390	12390	0
692	20231122	091200	42197710	12390	12390	12400	12390	320
693	20231122	091100	38230240	12390	12390	12390	12390	80
694	20231122	091000	37239040	12330	12330	12330	12330	1
695	20231122	090900	37226710	12400	12330	12400	12320	391
696	20231122	090800	32405310	12330	12330	12330	12330	0
697	20231122	090700	32405310	12330	12320	12330	12320	329
698	20231122	090600	28348840	12320	12330	12330	12320	400
699	20231122	090500	23420330	12320	12350	12350	12320	512
700	20231122	090400	17102650	12340	12350	12350	12340	299
701	20231122	090300	13411070	12340	12460	12460	12340	294
702	20231122	090200	9765210	12460	12460	12460	12460	1
703	20231122	090100	9752750	12360	12380	12380	12360	203
704	20231122	090000	7241600	12400	12400	12400	12400	584