KissMeData/192400/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201400	691102750	16900	16900	16900	16900	770
3	20231121	201300	691102750	16900	16900	16900	16900	0
4	20231121	201200	691102750	16900	16900	16900	16900	0
5	20231121	201100	691102750	16900	16900	16900	16900	0
6	20231121	201000	691102750	16900	16900	16900	16900	0
7	20231121	200900	691102750	16900	16900	16900	16900	0
8	20231121	200800	691102750	16900	16900	16900	16900	0
9	20231121	200700	691102750	16900	16900	16900	16900	0
10	20231121	200600	691102750	16900	16900	16900	16900	0
11	20231121	200500	691102750	16900	16900	16900	16900	0
12	20231121	200400	691102750	16900	16900	16900	16900	0
13	20231121	200300	691102750	16900	16900	16900	16900	0
14	20231121	200200	691102750	16900	16900	16900	16900	0
15	20231121	200100	691102750	16900	16900	16900	16900	0
16	20231121	200000	691102750	16900	16900	16900	16900	0
17	20231121	195900	691102750	16900	16900	16900	16900	0
18	20231121	195800	691102750	16900	16900	16900	16900	0
19	20231121	195700	691102750	16900	16900	16900	16900	0
20	20231121	195600	691102750	16900	16900	16900	16900	0
21	20231121	195500	691102750	16900	16900	16900	16900	0
22	20231121	195400	691102750	16900	16900	16900	16900	0
23	20231121	195300	691102750	16900	16900	16900	16900	0
24	20231121	195200	691102750	16900	16900	16900	16900	0
25	20231121	195100	691102750	16900	16900	16900	16900	0
26	20231121	195000	691102750	16900	16900	16900	16900	0
27	20231121	194900	691102750	16900	16900	16900	16900	0
28	20231121	194800	691102750	16900	16900	16900	16900	0
29	20231121	194700	691102750	16900	16900	16900	16900	0
30	20231121	194600	691102750	16900	16900	16900	16900	0
31	20231121	194500	691102750	16900	16900	16900	16900	0
32	20231121	194400	691102750	16900	16900	16900	16900	770
33	20231121	194300	691102750	16900	16900	16900	16900	0
34	20231121	194200	691102750	16900	16900	16900	16900	0
35	20231121	194100	691102750	16900	16900	16900	16900	0
36	20231121	194000	691102750	16900	16900	16900	16900	0
37	20231121	193900	691102750	16900	16900	16900	16900	0
38	20231121	193800	691102750	16900	16900	16900	16900	0
39	20231121	193700	691102750	16900	16900	16900	16900	0
40	20231121	193600	691102750	16900	16900	16900	16900	0
41	20231121	193500	691102750	16900	16900	16900	16900	0
42	20231121	193400	691102750	16900	16900	16900	16900	0
43	20231121	193300	691102750	16900	16900	16900	16900	0
44	20231121	193200	691102750	16900	16900	16900	16900	0
45	20231121	193100	691102750	16900	16900	16900	16900	0
46	20231121	193000	691102750	16900	16900	16900	16900	0
47	20231121	192900	691102750	16900	16900	16900	16900	0
48	20231121	192800	691102750	16900	16900	16900	16900	0
49	20231121	192700	691102750	16900	16900	16900	16900	0
50	20231121	192600	691102750	16900	16900	16900	16900	0
51	20231121	192500	691102750	16900	16900	16900	16900	0
52	20231121	192400	691102750	16900	16900	16900	16900	0
53	20231121	192300	691102750	16900	16900	16900	16900	0
54	20231121	192200	691102750	16900	16900	16900	16900	0
55	20231121	192100	691102750	16900	16900	16900	16900	0
56	20231121	192000	691102750	16900	16900	16900	16900	0
57	20231121	191900	691102750	16900	16900	16900	16900	0
58	20231121	191800	691102750	16900	16900	16900	16900	0
59	20231121	191700	691102750	16900	16900	16900	16900	0
60	20231121	191600	691102750	16900	16900	16900	16900	0
61	20231121	191500	691102750	16900	16900	16900	16900	0
62	20231121	191400	691102750	16900	16900	16900	16900	770
63	20231121	191300	691102750	16900	16900	16900	16900	0
64	20231121	191200	691102750	16900	16900	16900	16900	0
65	20231121	191100	691102750	16900	16900	16900	16900	0
66	20231121	191000	691102750	16900	16900	16900	16900	0
67	20231121	190900	691102750	16900	16900	16900	16900	0
68	20231121	190800	691102750	16900	16900	16900	16900	0
69	20231121	190700	691102750	16900	16900	16900	16900	0
70	20231121	190600	691102750	16900	16900	16900	16900	0
71	20231121	190500	691102750	16900	16900	16900	16900	0
72	20231121	190400	691102750	16900	16900	16900	16900	0
73	20231121	190300	691102750	16900	16900	16900	16900	0
74	20231121	190200	691102750	16900	16900	16900	16900	0
75	20231121	190100	691102750	16900	16900	16900	16900	0
76	20231121	190000	691102750	16900	16900	16900	16900	0
77	20231121	185900	691102750	16900	16900	16900	16900	0
78	20231121	185800	691102750	16900	16900	16900	16900	0
79	20231121	185700	691102750	16900	16900	16900	16900	0
80	20231121	185600	691102750	16900	16900	16900	16900	0
81	20231121	185500	691102750	16900	16900	16900	16900	0
82	20231121	185400	691102750	16900	16900	16900	16900	0
83	20231121	185300	691102750	16900	16900	16900	16900	0
84	20231121	185200	691102750	16900	16900	16900	16900	0
85	20231121	185100	691102750	16900	16900	16900	16900	0
86	20231121	185000	691102750	16900	16900	16900	16900	0
87	20231121	184900	691102750	16900	16900	16900	16900	0
88	20231121	184800	691102750	16900	16900	16900	16900	0
89	20231121	184700	691102750	16900	16900	16900	16900	0
90	20231121	184600	691102750	16900	16900	16900	16900	0
91	20231121	184500	691102750	16900	16900	16900	16900	0
92	20231121	184400	691102750	16900	16900	16900	16900	770
93	20231121	184300	691102750	16900	16900	16900	16900	0
94	20231121	184200	691102750	16900	16900	16900	16900	0
95	20231121	184100	691102750	16900	16900	16900	16900	0
96	20231121	184000	691102750	16900	16900	16900	16900	0
97	20231121	183900	691102750	16900	16900	16900	16900	0
98	20231121	183800	691102750	16900	16900	16900	16900	0
99	20231121	183700	691102750	16900	16900	16900	16900	0
100	20231121	183600	691102750	16900	16900	16900	16900	0
101	20231121	183500	691102750	16900	16900	16900	16900	0
102	20231121	183400	691102750	16900	16900	16900	16900	0
103	20231121	183300	691102750	16900	16900	16900	16900	0
104	20231121	183200	691102750	16900	16900	16900	16900	0
105	20231121	183100	691102750	16900	16900	16900	16900	0
106	20231121	183000	691102750	16900	16900	16900	16900	0
107	20231121	182900	691102750	16900	16900	16900	16900	0
108	20231121	182800	691102750	16900	16900	16900	16900	0
109	20231121	182700	691102750	16900	16900	16900	16900	0
110	20231121	182600	691102750	16900	16900	16900	16900	0
111	20231121	182500	691102750	16900	16900	16900	16900	0
112	20231121	182400	691102750	16900	16900	16900	16900	0
113	20231121	182300	691102750	16900	16900	16900	16900	0
114	20231121	182200	691102750	16900	16900	16900	16900	0
115	20231121	182100	691102750	16900	16900	16900	16900	0
116	20231121	182000	691102750	16900	16900	16900	16900	0
117	20231121	181900	691102750	16900	16900	16900	16900	0
118	20231121	181800	691102750	16900	16900	16900	16900	0
119	20231121	181700	691102750	16900	16900	16900	16900	0
120	20231121	181600	691102750	16900	16900	16900	16900	0
121	20231121	181500	691102750	16900	16900	16900	16900	0
122	20231121	181400	691102750	16900	16900	16900	16900	770
123	20231121	181300	691102750	16900	16900	16900	16900	0
124	20231121	181200	691102750	16900	16900	16900	16900	0
125	20231121	181100	691102750	16900	16900	16900	16900	0
126	20231121	181000	691102750	16900	16900	16900	16900	0
127	20231121	180900	691102750	16900	16900	16900	16900	0
128	20231121	180800	691102750	16900	16900	16900	16900	0
129	20231121	180700	691102750	16900	16900	16900	16900	0
130	20231121	180600	691102750	16900	16900	16900	16900	0
131	20231121	180500	691102750	16900	16900	16900	16900	0
132	20231121	180400	691102750	16900	16900	16900	16900	0
133	20231121	180300	691102750	16900	16900	16900	16900	0
134	20231121	180200	691102750	16900	16900	16900	16900	0
135	20231121	180100	691102750	16900	16900	16900	16900	0
136	20231121	180000	691102750	16900	16900	16900	16900	0
137	20231121	175900	691102750	16900	16900	16900	16900	0
138	20231121	175800	691102750	16900	16900	16900	16900	0
139	20231121	175700	691102750	16900	16900	16900	16900	0
140	20231121	175600	691102750	16900	16900	16900	16900	0
141	20231121	175500	691102750	16900	16900	16900	16900	0
142	20231121	175400	691102750	16900	16900	16900	16900	0
143	20231121	175300	691102750	16900	16900	16900	16900	0
144	20231121	175200	691102750	16900	16900	16900	16900	0
145	20231121	175100	691102750	16900	16900	16900	16900	0
146	20231121	175000	691102750	16900	16900	16900	16900	0
147	20231121	174900	691102750	16900	16900	16900	16900	0
148	20231121	174800	691102750	16900	16900	16900	16900	0
149	20231121	174700	691102750	16900	16900	16900	16900	0
150	20231121	174600	691102750	16900	16900	16900	16900	0
151	20231121	174500	691102750	16900	16900	16900	16900	0
152	20231121	174400	691102750	16900	16900	16900	16900	770
153	20231121	174300	691102750	16900	16900	16900	16900	0
154	20231121	174200	691102750	16900	16900	16900	16900	0
155	20231121	174100	691102750	16900	16900	16900	16900	0
156	20231121	174000	691102750	16900	16900	16900	16900	0
157	20231121	173900	691102750	16900	16900	16900	16900	0
158	20231121	173800	691102750	16900	16900	16900	16900	0
159	20231121	173700	691102750	16900	16900	16900	16900	0
160	20231121	173600	691102750	16900	16900	16900	16900	0
161	20231121	173500	691102750	16900	16900	16900	16900	0
162	20231121	173400	691102750	16900	16900	16900	16900	0
163	20231121	173300	691102750	16900	16900	16900	16900	0
164	20231121	173200	691102750	16900	16900	16900	16900	0
165	20231121	173100	691102750	16900	16900	16900	16900	0
166	20231121	173000	691102750	16900	16900	16900	16900	0
167	20231121	172900	691102750	16900	16900	16900	16900	0
168	20231121	172800	691102750	16900	16900	16900	16900	0
169	20231121	172700	691102750	16900	16900	16900	16900	0
170	20231121	172600	691102750	16900	16900	16900	16900	0
171	20231121	172500	691102750	16900	16900	16900	16900	0
172	20231121	172400	691102750	16900	16900	16900	16900	0
173	20231121	172300	691102750	16900	16900	16900	16900	0
174	20231121	172200	691102750	16900	16900	16900	16900	0
175	20231121	172100	691102750	16900	16900	16900	16900	0
176	20231121	172000	691102750	16900	16900	16900	16900	0
177	20231121	171900	691102750	16900	16900	16900	16900	0
178	20231121	171800	691102750	16900	16900	16900	16900	0
179	20231121	171700	691102750	16900	16900	16900	16900	0
180	20231121	171600	691102750	16900	16900	16900	16900	0
181	20231121	171500	691102750	16900	16900	16900	16900	0
182	20231121	171400	691102750	16900	16900	16900	16900	770
183	20231121	171300	691102750	16900	16900	16900	16900	0
184	20231121	171200	691102750	16900	16900	16900	16900	0
185	20231121	171100	691102750	16900	16900	16900	16900	0
186	20231121	171000	691102750	16900	16900	16900	16900	0
187	20231121	170900	691102750	16900	16900	16900	16900	0
188	20231121	170800	691102750	16900	16900	16900	16900	0
189	20231121	170700	691102750	16900	16900	16900	16900	0
190	20231121	170600	691102750	16900	16900	16900	16900	0
191	20231121	170500	691102750	16900	16900	16900	16900	0
192	20231121	170400	691102750	16900	16900	16900	16900	0
193	20231121	170300	691102750	16900	16900	16900	16900	0
194	20231121	170200	691102750	16900	16900	16900	16900	0
195	20231121	170100	691102750	16900	16900	16900	16900	0
196	20231121	170000	691102750	16900	16900	16900	16900	0
197	20231121	165900	691102750	16900	16900	16900	16900	0
198	20231121	165800	691102750	16900	16900	16900	16900	0
199	20231121	165700	691102750	16900	16900	16900	16900	0
200	20231121	165600	691102750	16900	16900	16900	16900	0
201	20231121	165500	691102750	16900	16900	16900	16900	0
202	20231121	165400	691102750	16900	16900	16900	16900	0
203	20231121	165300	691102750	16900	16900	16900	16900	0
204	20231121	165200	691102750	16900	16900	16900	16900	0
205	20231121	165100	691102750	16900	16900	16900	16900	0
206	20231121	165000	691102750	16900	16900	16900	16900	0
207	20231121	164900	691102750	16900	16900	16900	16900	0
208	20231121	164800	691102750	16900	16900	16900	16900	0
209	20231121	164700	691102750	16900	16900	16900	16900	0
210	20231121	164600	691102750	16900	16900	16900	16900	0
211	20231121	164500	691102750	16900	16900	16900	16900	0
212	20231121	164400	691102750	16900	16900	16900	16900	770
213	20231121	164300	691102750	16900	16900	16900	16900	0
214	20231121	164200	691102750	16900	16900	16900	16900	0
215	20231121	164100	691102750	16900	16900	16900	16900	0
216	20231121	164000	691102750	16900	16900	16900	16900	0
217	20231121	163900	691102750	16900	16900	16900	16900	0
218	20231121	163800	691102750	16900	16900	16900	16900	0
219	20231121	163700	691102750	16900	16900	16900	16900	0
220	20231121	163600	691102750	16900	16900	16900	16900	0
221	20231121	163500	691102750	16900	16900	16900	16900	0
222	20231121	163400	691102750	16900	16900	16900	16900	0
223	20231121	163300	691102750	16900	16900	16900	16900	0
224	20231121	163200	691102750	16900	16900	16900	16900	0
225	20231121	163100	691102750	16900	16900	16900	16900	0
226	20231121	163000	691102750	16900	16900	16900	16900	0
227	20231121	162900	691102750	16900	16900	16900	16900	0
228	20231121	162800	691102750	16900	16900	16900	16900	0
229	20231121	162700	691102750	16900	16900	16900	16900	0
230	20231121	162600	691102750	16900	16900	16900	16900	0
231	20231121	162500	691102750	16900	16900	16900	16900	0
232	20231121	162400	691102750	16900	16900	16900	16900	0
233	20231121	162300	691102750	16900	16900	16900	16900	0
234	20231121	162200	691102750	16900	16900	16900	16900	0
235	20231121	162100	691102750	16900	16900	16900	16900	0
236	20231121	162000	691102750	16900	16900	16900	16900	0
237	20231121	161900	691102750	16900	16900	16900	16900	0
238	20231121	161800	691102750	16900	16900	16900	16900	0
239	20231121	161700	691102750	16900	16900	16900	16900	0
240	20231121	161600	691102750	16900	16900	16900	16900	0
241	20231121	161500	691102750	16900	16900	16900	16900	0
242	20231121	161400	691102750	16900	16900	16900	16900	770
243	20231121	161300	691102750	16900	16900	16900	16900	0
244	20231121	161200	691102750	16900	16900	16900	16900	0
245	20231121	161100	691102750	16900	16900	16900	16900	0
246	20231121	161000	691102750	16900	16900	16900	16900	0
247	20231121	160900	691102750	16900	16900	16900	16900	0
248	20231121	160800	691102750	16900	16900	16900	16900	0
249	20231121	160700	691102750	16900	16900	16900	16900	0
250	20231121	160600	691102750	16900	16900	16900	16900	0
251	20231121	160500	691102750	16900	16900	16900	16900	0
252	20231121	160400	691102750	16900	16900	16900	16900	0
253	20231121	160300	691102750	16900	16900	16900	16900	0
254	20231121	160200	691102750	16900	16900	16900	16900	0
255	20231121	160100	691102750	16900	16900	16900	16900	0
256	20231121	160000	691102750	16900	16900	16900	16900	0
257	20231121	155900	691102750	16900	16900	16900	16900	0
258	20231121	155800	691102750	16900	16900	16900	16900	0
259	20231121	155700	691102750	16900	16900	16900	16900	0
260	20231121	155600	691102750	16900	16900	16900	16900	0
261	20231121	155500	691102750	16900	16900	16900	16900	0
262	20231121	155400	691102750	16900	16900	16900	16900	0
263	20231121	155300	691102750	16900	16900	16900	16900	0
264	20231121	155200	691102750	16900	16900	16900	16900	0
265	20231121	155100	691102750	16900	16900	16900	16900	0
266	20231121	155000	691102750	16900	16900	16900	16900	0
267	20231121	154900	691102750	16900	16900	16900	16900	0
268	20231121	154800	691102750	16900	16900	16900	16900	0
269	20231121	154700	691102750	16900	16900	16900	16900	0
270	20231121	154600	691102750	16900	16900	16900	16900	0
271	20231121	154500	691102750	16900	16900	16900	16900	0
272	20231121	154400	691102750	16900	16900	16900	16900	770
273	20231121	154300	691102750	16900	16900	16900	16900	0
274	20231121	154200	691102750	16900	16900	16900	16900	0
275	20231121	154100	691102750	16900	16900	16900	16900	0
276	20231121	154000	691102750	16900	16900	16900	16900	0
277	20231121	153900	691102750	16900	16900	16900	16900	0
278	20231121	153800	691102750	16900	16900	16900	16900	0
279	20231121	153700	691102750	16900	16900	16900	16900	0
280	20231121	153600	691102750	16900	16900	16900	16900	0
281	20231121	153500	691102750	16900	16900	16900	16900	0
282	20231121	153400	691102750	16900	16900	16900	16900	0
283	20231121	153300	691102750	16900	16900	16900	16900	0
284	20231121	153200	691102750	16900	16900	16900	16900	0
285	20231121	153100	691102750	16900	16900	16900	16900	0
286	20231121	153000	691102750	16900	16900	16900	16900	770
287	20231121	152900	678089750	16880	16880	16880	16880	0
288	20231121	152800	678089750	16880	16880	16880	16880	0
289	20231121	152700	678089750	16880	16880	16880	16880	0
290	20231121	152600	678089750	16880	16880	16880	16880	0
291	20231121	152500	678089750	16880	16880	16880	16880	0
292	20231121	152400	678089750	16880	16880	16880	16880	0
293	20231121	152300	678089750	16880	16880	16880	16880	0
294	20231121	152200	678089750	16880	16880	16880	16880	0
295	20231121	152100	678089750	16880	16880	16880	16880	0
296	20231121	152000	678089750	16880	16880	16880	16880	0
297	20231121	151900	678089750	16880	16860	16880	16860	9
298	20231121	151800	677937990	16860	16860	16860	16860	13
299	20231121	151700	677718810	16870	16870	16870	16870	81
300	20231121	151600	676352340	16870	16870	16870	16870	206
301	20231121	151500	672877120	16870	16870	16870	16870	50
302	20231121	151400	672033620	16870	16870	16870	16870	9
303	20231121	151300	671881790	16890	16880	16890	16880	242
304	20231121	151200	667796330	16880	16880	16880	16880	0
305	20231121	151100	667796330	16880	16880	16880	16880	20
306	20231121	151000	667458730	16870	16870	16870	16870	23
307	20231121	150900	667070720	16880	16880	16880	16880	1
308	20231121	150800	667053840	16890	16880	16890	16880	9
309	20231121	150700	666901910	16890	16880	16890	16880	115
310	20231121	150600	664960680	16860	16860	16860	16860	0
311	20231121	150500	664960680	16860	16860	16860	16860	5
312	20231121	150400	664876380	16860	16860	16860	16860	0
313	20231121	150300	664876380	16860	16860	16860	16860	0
314	20231121	150200	664876380	16860	16860	16860	16860	6
315	20231121	150100	664775220	16860	16860	16860	16860	3
316	20231121	150000	664724640	16850	16850	16850	16850	0
317	20231121	145900	664724640	16850	16860	16860	16850	30
318	20231121	145800	664218920	16870	16870	16870	16870	33
319	20231121	145700	663662210	16860	16860	16860	16860	39
320	20231121	145600	663004670	16850	16850	16850	16850	0
321	20231121	145500	663004670	16850	16850	16850	16850	0
322	20231121	145400	663004670	16850	16850	16850	16850	27
323	20231121	145300	662549720	16890	16890	16890	16890	13
324	20231121	145200	662330150	16850	16840	16850	16840	50
325	20231121	145100	661487990	16850	16850	16850	16850	398
326	20231121	145000	654781690	16840	16840	16840	16840	0
327	20231121	144900	654781690	16840	16840	16840	16840	25
328	20231121	144800	654360690	16850	16850	16850	16850	0
329	20231121	144700	654360690	16850	16840	16850	16840	555
330	20231121	144600	645011490	16840	16850	16850	16840	209
331	20231121	144500	641490160	16840	16840	16840	16840	0
332	20231121	144400	641490160	16840	16840	16840	16840	28
333	20231121	144300	641018640	16850	16840	16850	16840	126
334	20231121	144200	638896790	16830	16830	16830	16830	0
335	20231121	144100	638896790	16830	16830	16830	16830	80
336	20231121	144000	637550390	16840	16840	16840	16840	113
337	20231121	143900	635647470	16840	16830	16840	16830	610
338	20231121	143800	625381110	16840	16860	16860	16840	4716
339	20231121	143700	545890640	16860	16860	16860	16860	0
340	20231121	143600	545890640	16860	16860	16860	16860	33
341	20231121	143500	545334260	16860	16860	16860	16860	0
342	20231121	143400	545334260	16860	16860	16860	16860	84
343	20231121	143300	543918020	16860	16860	16860	16860	327
344	20231121	143200	538404800	16860	16860	16860	16860	0
345	20231121	143100	538404800	16860	16860	16860	16860	0
346	20231121	143000	538404800	16860	16870	16870	16860	19
347	20231121	142900	538084310	16870	16870	16870	16870	0
348	20231121	142800	538084310	16870	16870	16870	16870	208
349	20231121	142700	534575350	16870	16870	16870	16870	0
350	20231121	142600	534575350	16870	16870	16870	16870	0
351	20231121	142500	534575350	16870	16880	16880	16870	136
352	20231121	142400	532280030	16880	16880	16880	16880	0
353	20231121	142300	532280030	16880	16880	16880	16880	100
354	20231121	142200	530592030	16870	16870	16870	16870	84
355	20231121	142100	529174950	16880	16870	16880	16870	220
356	20231121	142000	525462550	16860	16860	16860	16860	159
357	20231121	141900	522781810	16870	16870	16870	16870	31
358	20231121	141800	522258840	16850	16850	16850	16850	0
359	20231121	141700	522258840	16850	16850	16850	16850	29
360	20231121	141600	521770190	16860	16860	16860	16860	0
361	20231121	141500	521770190	16860	16860	16860	16850	25
362	20231121	141400	521348700	16860	16860	16860	16860	12
363	20231121	141300	521146380	16880	16880	16880	16880	20
364	20231121	141200	520808780	16850	16860	16860	16850	378
365	20231121	141100	514438520	16870	16870	16870	16870	105
366	20231121	141000	512667170	16870	16870	16870	16870	181
367	20231121	140900	509613700	16870	16870	16870	16870	32
368	20231121	140800	509073860	16880	16880	16880	16880	108
369	20231121	140700	507250820	16870	16870	16870	16870	30
370	20231121	140600	506744720	16870	16870	16870	16870	27
371	20231121	140500	506289230	16860	16860	16860	16860	0
372	20231121	140400	506289230	16860	16860	16860	16860	36
373	20231121	140300	505682270	16880	16880	16880	16880	10
374	20231121	140200	505513470	16880	16880	16880	16880	31
375	20231121	140100	504990190	16860	16860	16860	16860	24
376	20231121	140000	504585550	16890	16890	16890	16890	2
377	20231121	135900	504551770	16890	16890	16890	16890	5
378	20231121	135800	504467320	16850	16860	16880	16850	185
379	20231121	135700	501346500	16850	16860	16860	16850	6
380	20231121	135600	501245370	16860	16860	16860	16860	27
381	20231121	135500	500790150	16860	16860	16860	16860	150
382	20231121	135400	498261150	16860	16870	16870	16860	581
383	20231121	135300	488465190	16870	16900	16900	16870	674
384	20231121	135200	477092320	16890	16890	16890	16890	11
385	20231121	135100	476906530	16890	16880	16890	16880	117
386	20231121	135000	474930660	16880	16890	16890	16880	11
387	20231121	134900	474744880	16890	16880	16890	16880	6
388	20231121	134800	474643590	16890	16880	16890	16880	334
389	20231121	134700	469004190	16880	16880	16880	16870	40
390	20231121	134600	468329330	16880	16880	16880	16870	1513
391	20231121	134500	442796610	16890	16890	16890	16890	24
392	20231121	134400	442391250	16880	16890	16890	16880	2
393	20231121	134300	442357480	16890	16890	16900	16890	130
394	20231121	134200	440161770	16890	16910	16910	16890	8
395	20231121	134100	440026620	16890	16890	16890	16890	28
396	20231121	134000	439553700	16900	16900	16900	16890	145
397	20231121	133900	437103530	16900	16900	16900	16900	19
398	20231121	133800	436782430	16900	16900	16900	16890	2198
399	20231121	133700	399644180	16900	16900	16910	16900	687
400	20231121	133600	388033870	16900	16900	16900	16900	600
401	20231121	133500	377893870	16910	16910	16910	16910	704
402	20231121	133400	365989230	16910	16920	16920	16910	28
403	20231121	133300	365515710	16920	16920	16920	16920	125
404	20231121	133200	363400710	16920	16910	16920	16910	32
405	20231121	133100	362859570	16910	16910	16910	16910	0
406	20231121	133000	362859570	16910	16910	16910	16910	0
407	20231121	132900	362859570	16910	16910	16910	16910	29
408	20231121	132800	362369180	16920	16920	16920	16920	0
409	20231121	132700	362369180	16920	16920	16920	16920	108
410	20231121	132600	360541820	16920	16920	16920	16920	31
411	20231121	132500	360017300	16920	16920	16920	16920	0
412	20231121	132400	360017300	16920	16920	16920	16920	29
413	20231121	132300	359526620	16920	16920	16920	16920	115
414	20231121	132200	357580820	16920	16920	16920	16920	0
415	20231121	132100	357580820	16920	16920	16920	16920	29
416	20231121	132000	357090140	16920	16920	16920	16920	0
417	20231121	131900	357090140	16920	16920	16920	16920	0
418	20231121	131800	357090140	16920	16920	16920	16920	30
419	20231121	131700	356582540	16920	16920	16920	16920	23
420	20231121	131600	356193380	16920	16920	16920	16920	10
421	20231121	131500	356024180	16920	16920	16920	16920	0
422	20231121	131400	356024180	16920	16920	16920	16920	340
423	20231121	131300	350271380	16920	16920	16920	16920	27
424	20231121	131200	349814540	16920	16920	16920	16920	0
425	20231121	131100	349814540	16920	16920	16920	16920	30
426	20231121	131000	349306940	16920	16930	16930	16920	51
427	20231121	130900	348443520	16920	16920	16920	16920	0
428	20231121	130800	348443520	16920	16930	16930	16920	28
429	20231121	130700	347969750	16940	16940	16940	16940	0
430	20231121	130600	347969750	16940	16910	16940	16910	49
431	20231121	130500	347141130	16910	16920	16920	16910	97
432	20231121	130400	345500350	16910	16910	16910	16910	835
433	20231121	130300	331380500	16910	16920	16920	16910	710
434	20231121	130200	319374290	16920	16920	16920	16920	24
435	20231121	130100	318968210	16920	16910	16920	16910	73
436	20231121	130000	317733550	16910	16920	16920	16910	39
437	20231121	125900	317074050	16920	16920	16920	16920	31
438	20231121	125800	316549530	16920	16920	16920	16920	126
439	20231121	125700	314417610	16920	16920	16920	16920	49
440	20231121	125600	313588530	16920	16920	16920	16910	578
441	20231121	125500	303811030	16930	16930	16930	16930	34
442	20231121	125400	303235410	16930	16940	16940	16930	980
443	20231121	125300	286644000	16940	16940	16940	16940	0
444	20231121	125200	286644000	16940	16930	16940	16930	35
445	20231121	125100	286051340	16940	16940	16940	16940	5
446	20231121	125000	285966640	16940	16940	16940	16940	1
447	20231121	124900	285949700	16930	16930	16930	16930	29
448	20231121	124800	285458730	16940	16940	16940	16940	0
449	20231121	124700	285458730	16940	16940	16940	16940	1
450	20231121	124600	285441790	16940	16940	16940	16940	74
451	20231121	124500	284188230	16950	16950	16950	16950	15
452	20231121	124400	283933980	16950	16950	16950	16950	28
453	20231121	124300	283459380	16950	16950	16950	16950	0
454	20231121	124200	283459380	16950	16950	16950	16950	0
455	20231121	124100	283459380	16950	16950	16950	16950	26
456	20231121	124000	283018680	16960	16960	16960	16960	1
457	20231121	123900	283001720	16950	16950	16950	16950	34
458	20231121	123800	282425420	16970	16970	16970	16970	67
459	20231121	123700	281288430	16950	16950	16950	16950	0
460	20231121	123600	281288430	16950	16950	16950	16950	26
461	20231121	123500	280847730	16960	16960	16960	16960	0
462	20231121	123400	280847730	16960	16960	16960	16960	0
463	20231121	123300	280847730	16960	16960	16960	16960	116
464	20231121	123200	278880370	16960	16960	16960	16960	0
465	20231121	123100	278880370	16960	16960	16960	16960	26
466	20231121	123000	278439410	16960	16960	16960	16960	0
467	20231121	122900	278439410	16960	16960	16960	16960	0
468	20231121	122800	278439410	16960	16960	16960	16960	30
469	20231121	122700	277930610	16960	16960	16960	16960	0
470	20231121	122600	277930610	16960	16960	16960	16960	0
471	20231121	122500	277930610	16960	16960	16960	16960	29
472	20231121	122400	277438770	16960	16960	16960	16960	0
473	20231121	122300	277438770	16960	16960	16960	16950	377
474	20231121	122200	271048270	16960	16960	16960	16960	0
475	20231121	122100	271048270	16960	16960	16960	16960	0
476	20231121	122000	271048270	16960	16960	16960	16960	25
477	20231121	121900	270624270	16960	16960	16960	16960	4
478	20231121	121800	270556430	16960	16960	16960	16960	0
479	20231121	121700	270556430	16960	16960	16960	16960	30
480	20231121	121600	270047630	16960	16960	16960	16960	0
481	20231121	121500	270047630	16960	16960	16960	16960	25
482	20231121	121400	269623630	16980	16980	16980	16980	0
483	20231121	121300	269623630	16980	16980	16980	16980	0
484	20231121	121200	269623630	16980	16960	16980	16960	57
485	20231121	121100	268656640	16970	16970	16970	16970	0
486	20231121	121000	268656640	16970	16970	16970	16970	0
487	20231121	120900	268656640	16970	16970	16970	16970	4
488	20231121	120800	268588760	16960	16960	16960	16960	0
489	20231121	120700	268588760	16960	16960	16960	16960	32
490	20231121	120600	268046040	16970	16970	16970	16970	0
491	20231121	120500	268046040	16970	16970	16970	16970	23
492	20231121	120400	267655730	16970	16970	16970	16970	27
493	20231121	120300	267197540	16970	16960	16970	16960	81
494	20231121	120200	265823280	16960	16960	16960	16960	1
495	20231121	120100	265806320	16960	16960	16960	16960	1
496	20231121	120000	265789360	16970	16970	16970	16970	100
497	20231121	115900	264092360	16960	16960	16960	16960	108
498	20231121	115800	262260680	16960	16960	16960	16960	0
499	20231121	115700	262260680	16960	16960	16960	16960	0
500	20231121	115600	262260680	16960	16960	16960	16960	34
501	20231121	115500	261684040	16970	16960	16970	16960	74
502	20231121	115400	260428850	16960	16960	16960	16960	0
503	20231121	115300	260428850	16960	16960	16960	16960	54
504	20231121	115200	259513010	16970	16970	16970	16970	0
505	20231121	115100	259513010	16970	16970	16970	16970	1
506	20231121	115000	259496040	16980	16980	16980	16980	2
507	20231121	114900	259462080	16960	16960	16960	16960	0
508	20231121	114800	259462080	16960	16960	16960	16960	30
509	20231121	114700	258953280	16960	16960	16960	16960	29
510	20231121	114600	258461440	16970	16970	16970	16970	0
511	20231121	114500	258461440	16970	16970	16970	16970	3
512	20231121	114400	258410530	16980	16980	16980	16980	0
513	20231121	114300	258410530	16980	16960	16980	16960	30
514	20231121	114200	257901710	16960	16970	16970	16960	80
515	20231121	114100	256544890	16980	16970	16980	16970	2
516	20231121	114000	256510940	16970	16970	16970	16970	30
517	20231121	113900	256001840	16970	16970	16970	16970	601
518	20231121	113800	245802870	16970	16970	16970	16970	0
519	20231121	113700	245802870	16970	16970	16970	16970	35
520	20231121	113600	245208920	16970	16970	16970	16970	150
521	20231121	113500	242663420	16970	16970	16970	16970	32
522	20231121	113400	242120380	16970	16970	16970	16970	0
523	20231121	113300	242120380	16970	16970	16970	16970	0
524	20231121	113200	242120380	16970	16970	16970	16970	28
525	20231121	113100	241645220	16960	16960	16960	16960	0
526	20231121	113000	241645220	16960	16960	16960	16960	0
527	20231121	112900	241645220	16960	16960	16960	16960	33
528	20231121	112800	241085540	16960	16960	16960	16960	101
529	20231121	112700	239372580	16950	16950	16950	16950	26
530	20231121	112600	238931880	16950	16950	16950	16950	0
531	20231121	112500	238931880	16950	16950	16950	16950	0
532	20231121	112400	238931880	16950	16950	16960	16950	679
533	20231121	112300	227422770	16950	16950	16950	16950	0
534	20231121	112200	227422770	16950	16950	16950	16950	700
535	20231121	112100	215557770	16950	16950	16950	16950	26
536	20231121	112000	215117070	16950	16950	16950	16950	0
537	20231121	111900	215117070	16950	16950	16950	16950	34
538	20231121	111800	214540770	16960	16960	16960	16960	55
539	20231121	111700	213607970	16960	16960	16960	16960	11
540	20231121	111600	213421410	16960	16950	16960	16950	32
541	20231121	111500	212878940	16950	16950	16950	16950	0
542	20231121	111400	212878940	16950	16950	16950	16950	0
543	20231121	111300	212878940	16950	16950	16950	16950	36
544	20231121	111200	212268740	16950	16950	16950	16950	0
545	20231121	111100	212268740	16950	16960	16960	16950	29
546	20231121	111000	211777140	16960	16960	16960	16960	36
547	20231121	110900	211166580	16960	16960	16960	16960	5
548	20231121	110800	211081780	16950	16960	16960	16950	99
549	20231121	110700	209403630	16960	16960	16960	16960	0
550	20231121	110600	209403630	16960	16960	16960	16960	3
551	20231121	110500	209352750	16950	16960	16960	16950	128
552	20231121	110400	207182140	16950	16960	16960	16950	182
553	20231121	110300	204096590	16960	16960	16960	16960	235
554	20231121	110200	200110990	16950	16950	16950	16950	0
555	20231121	110100	200110990	16950	16950	16950	16950	0
556	20231121	110000	200110990	16950	16950	16990	16950	126
557	20231121	105900	197975250	16940	16940	16940	16940	411
558	20231121	105800	191012910	16940	16940	16940	16940	50
559	20231121	105700	190165910	16940	16940	16940	16940	105
560	20231121	105600	188387210	16940	16940	16940	16940	0
561	20231121	105500	188387210	16940	16950	16950	16940	391
562	20231121	105400	181762540	16950	16950	16950	16950	0
563	20231121	105300	181762540	16950	16950	16950	16950	0
564	20231121	105200	181762540	16950	16960	16960	16950	427
565	20231121	105100	174520970	16960	16970	16970	16960	143
566	20231121	105000	172095270	16960	16970	16970	16960	33
567	20231121	104900	171535440	16980	16980	16980	16980	7
568	20231121	104800	171416580	16980	16980	16980	16980	93
569	20231121	104700	169837440	16980	16980	16980	16980	1
570	20231121	104600	169820460	16970	16970	16970	16970	22
571	20231121	104500	169447120	16970	16970	16970	16970	0
572	20231121	104400	169447120	16970	16970	16970	16970	76
573	20231121	104300	168157400	16980	16980	16980	16980	0
574	20231121	104200	168157400	16980	16980	16980	16980	0
575	20231121	104100	168157400	16980	16980	16980	16980	46
576	20231121	104000	167376320	16980	16980	16980	16980	0
577	20231121	103900	167376320	16980	16980	16980	16980	26
578	20231121	103800	166934840	16980	16980	16980	16980	0
579	20231121	103700	166934840	16980	16980	16980	16980	10
580	20231121	103600	166765040	16990	16990	16990	16990	1
581	20231121	103500	166748050	17000	17000	17000	17000	0
582	20231121	103400	166748050	17000	17000	17000	17000	0
583	20231121	103300	166748050	17000	16990	17000	16990	100
584	20231121	103200	165048160	16990	16990	16990	16990	30
585	20231121	103100	164538460	16980	16980	16980	16980	0
586	20231121	103000	164538460	16980	16980	16980	16980	0
587	20231121	102900	164538460	16980	16980	16980	16980	50
588	20231121	102800	163689460	16990	16990	16990	16990	5
589	20231121	102700	163604510	16990	16990	16990	16990	0
590	20231121	102600	163604510	16990	16990	16990	16990	0
591	20231121	102500	163604510	16990	16990	16990	16990	0
592	20231121	102400	163604510	16990	16990	16990	16990	26
593	20231121	102300	163162770	16980	16980	16980	16980	0
594	20231121	102200	163162770	16980	16980	16980	16980	10
595	20231121	102100	162992970	16980	16980	16980	16980	0
596	20231121	102000	162992970	16980	16980	16980	16980	0
597	20231121	101900	162992970	16980	16980	16980	16980	3
598	20231121	101800	162942030	16990	16990	16990	16990	0
599	20231121	101700	162942030	16990	17000	17000	16990	2
600	20231121	101600	162908040	16970	16970	16970	16970	150
601	20231121	101500	160362540	16960	16960	16960	16960	30
602	20231121	101400	159853740	16950	16950	16950	16950	0
603	20231121	101300	159853740	16950	16950	16950	16950	1845
604	20231121	101200	128580990	16940	16940	16940	16940	2386
605	20231121	101100	88162150	16940	16940	16940	16940	337
606	20231121	101000	82453370	16940	16940	16940	16940	0
607	20231121	100900	82453370	16940	16940	16940	16940	2
608	20231121	100800	82419490	16940	16940	16940	16940	0
609	20231121	100700	82419490	16940	16940	16940	16940	0
610	20231121	100600	82419490	16940	16940	16940	16940	32
611	20231121	100500	81877410	16940	16940	16940	16940	1
612	20231121	100400	81860470	16930	16940	16940	16930	544
613	20231121	100300	72650470	16930	16940	16940	16930	290
614	20231121	100200	67739770	16940	16940	16940	16940	325
615	20231121	100100	62234270	16950	16950	16950	16950	0
616	20231121	100000	62234270	16950	16950	16950	16950	0
617	20231121	095900	62234270	16950	16950	16950	16950	0
618	20231121	095800	62234270	16950	16950	16950	16950	1
619	20231121	095700	62217320	16950	16950	16950	16950	0
620	20231121	095600	62217320	16950	16950	16950	16950	321
621	20231121	095500	56776370	16950	16950	16950	16950	0
622	20231121	095400	56776370	16950	16950	16950	16950	0
623	20231121	095300	56776370	16950	16950	16950	16950	0
624	20231121	095200	56776370	16950	16950	16950	16950	0
625	20231121	095100	56776370	16950	16950	16950	16950	0
626	20231121	095000	56776370	16950	16950	16950	16950	0
627	20231121	094900	56776370	16950	16950	16950	16950	0
628	20231121	094800	56776370	16950	16950	16950	16950	0
629	20231121	094700	56776370	16950	16950	16950	16950	6
630	20231121	094600	56674670	16950	16960	16960	16950	627
631	20231121	094500	46045620	16950	16950	16950	16950	0
632	20231121	094400	46045620	16950	16950	16950	16950	0
633	20231121	094300	46045620	16950	16950	16950	16950	0
634	20231121	094200	46045620	16950	16950	16950	16950	0
635	20231121	094100	46045620	16950	16960	16960	16950	1003
636	20231121	094000	29041590	16990	16990	16990	16990	0
637	20231121	093900	29041590	16990	16990	16990	16990	0
638	20231121	093800	29041590	16990	16990	16990	16990	700
639	20231121	093700	17148590	16990	16990	16990	16990	0
640	20231121	093600	17148590	16990	16990	16990	16990	0
641	20231121	093500	17148590	16990	16990	16990	16990	0
642	20231121	093400	17148590	16990	16990	16990	16990	0
643	20231121	093300	17148590	16990	16990	16990	16990	0
644	20231121	093200	17148590	16990	16990	16990	16990	0
645	20231121	093100	17148590	16990	16990	16990	16990	0
646	20231121	093000	17148590	16990	16990	16990	16990	0
647	20231121	092900	17148590	16990	16990	16990	16990	2
648	20231121	092800	17114610	16990	16990	16990	16990	6
649	20231121	092700	17012670	16990	16990	16990	16990	0
650	20231121	092600	17012670	16990	16990	16990	16990	0
651	20231121	092500	17012670	16990	16990	16990	16990	0
652	20231121	092400	17012670	16990	16990	16990	16990	0
653	20231121	092300	17012670	16990	16990	16990	16990	6
654	20231121	092200	16910730	16940	16940	16940	16940	0
655	20231121	092100	16910730	16940	16940	16940	16940	0
656	20231121	092000	16910730	16940	16940	16940	16940	0
657	20231121	091900	16910730	16940	16940	16940	16940	0
658	20231121	091800	16910730	16940	16950	16950	16940	185
659	20231121	091700	13776260	16940	16940	16940	16940	0
660	20231121	091600	13776260	16940	16940	16940	16940	0
661	20231121	091500	13776260	16940	16940	16940	16940	0
662	20231121	091400	13776260	16940	16940	16940	16940	0
663	20231121	091300	13776260	16940	16940	16940	16940	127
664	20231121	091200	11624880	16940	16940	16940	16940	0
665	20231121	091100	11624880	16940	16950	16950	16940	234
666	20231121	091000	7658880	16950	16950	16950	16950	2
667	20231121	090900	7624980	16950	16950	16950	16950	0
668	20231121	090800	7624980	16950	16950	16950	16950	61
669	20231121	090700	6591030	16950	16950	16950	16950	1
670	20231121	090600	6574080	16930	16940	16940	16930	19
671	20231121	090500	6252360	16940	16940	16940	16940	0
672	20231121	090400	6252360	16940	17000	17000	16940	261
673	20231121	090300	1819910	17000	17010	17010	17000	89
674	20231121	090200	306350	17010	17010	17010	17010	0
675	20231121	090100	306350	17010	17010	17010	17010	13
676	20231121	090000	85220	17050	17020	17050	17020	5