KissMeData/218410/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	202100	2677244160	15600	15600	15600	15600	3350
3	20231122	202000	2677244160	15600	15600	15600	15600	0
4	20231122	201900	2677244160	15600	15600	15600	15600	0
5	20231122	201800	2677244160	15600	15600	15600	15600	0
6	20231122	201700	2677244160	15600	15600	15600	15600	0
7	20231122	201600	2677244160	15600	15600	15600	15600	0
8	20231122	201500	2677244160	15600	15600	15600	15600	0
9	20231122	201400	2677244160	15600	15600	15600	15600	0
10	20231122	201300	2677244160	15600	15600	15600	15600	0
11	20231122	201200	2677244160	15600	15600	15600	15600	0
12	20231122	201100	2677244160	15600	15600	15600	15600	0
13	20231122	201000	2677244160	15600	15600	15600	15600	0
14	20231122	200900	2677244160	15600	15600	15600	15600	0
15	20231122	200800	2677244160	15600	15600	15600	15600	0
16	20231122	200700	2677244160	15600	15600	15600	15600	0
17	20231122	200600	2677244160	15600	15600	15600	15600	0
18	20231122	200500	2677244160	15600	15600	15600	15600	0
19	20231122	200400	2677244160	15600	15600	15600	15600	0
20	20231122	200300	2677244160	15600	15600	15600	15600	0
21	20231122	200200	2677244160	15600	15600	15600	15600	0
22	20231122	200100	2677244160	15600	15600	15600	15600	0
23	20231122	200000	2677244160	15600	15600	15600	15600	0
24	20231122	195900	2677244160	15600	15600	15600	15600	0
25	20231122	195800	2677244160	15600	15600	15600	15600	0
26	20231122	195700	2677244160	15600	15600	15600	15600	0
27	20231122	195600	2677244160	15600	15600	15600	15600	0
28	20231122	195500	2677244160	15600	15600	15600	15600	0
29	20231122	195400	2677244160	15600	15600	15600	15600	0
30	20231122	195300	2677244160	15600	15600	15600	15600	0
31	20231122	195200	2677244160	15600	15600	15600	15600	0
32	20231122	195100	2677244160	15600	15600	15600	15600	3350
33	20231122	195000	2677244160	15600	15600	15600	15600	0
34	20231122	194900	2677244160	15600	15600	15600	15600	0
35	20231122	194800	2677244160	15600	15600	15600	15600	0
36	20231122	194700	2677244160	15600	15600	15600	15600	0
37	20231122	194600	2677244160	15600	15600	15600	15600	0
38	20231122	194500	2677244160	15600	15600	15600	15600	0
39	20231122	194400	2677244160	15600	15600	15600	15600	0
40	20231122	194300	2677244160	15600	15600	15600	15600	0
41	20231122	194200	2677244160	15600	15600	15600	15600	0
42	20231122	194100	2677244160	15600	15600	15600	15600	0
43	20231122	194000	2677244160	15600	15600	15600	15600	0
44	20231122	193900	2677244160	15600	15600	15600	15600	0
45	20231122	193800	2677244160	15600	15600	15600	15600	0
46	20231122	193700	2677244160	15600	15600	15600	15600	0
47	20231122	193600	2677244160	15600	15600	15600	15600	0
48	20231122	193500	2677244160	15600	15600	15600	15600	0
49	20231122	193400	2677244160	15600	15600	15600	15600	0
50	20231122	193300	2677244160	15600	15600	15600	15600	0
51	20231122	193200	2677244160	15600	15600	15600	15600	0
52	20231122	193100	2677244160	15600	15600	15600	15600	0
53	20231122	193000	2677244160	15600	15600	15600	15600	0
54	20231122	192900	2677244160	15600	15600	15600	15600	0
55	20231122	192800	2677244160	15600	15600	15600	15600	0
56	20231122	192700	2677244160	15600	15600	15600	15600	0
57	20231122	192600	2677244160	15600	15600	15600	15600	0
58	20231122	192500	2677244160	15600	15600	15600	15600	0
59	20231122	192400	2677244160	15600	15600	15600	15600	0
60	20231122	192300	2677244160	15600	15600	15600	15600	0
61	20231122	192200	2677244160	15600	15600	15600	15600	0
62	20231122	192100	2677244160	15600	15600	15600	15600	3350
63	20231122	192000	2677244160	15600	15600	15600	15600	0
64	20231122	191900	2677244160	15600	15600	15600	15600	0
65	20231122	191800	2677244160	15600	15600	15600	15600	0
66	20231122	191700	2677244160	15600	15600	15600	15600	0
67	20231122	191600	2677244160	15600	15600	15600	15600	0
68	20231122	191500	2677244160	15600	15600	15600	15600	0
69	20231122	191400	2677244160	15600	15600	15600	15600	0
70	20231122	191300	2677244160	15600	15600	15600	15600	0
71	20231122	191200	2677244160	15600	15600	15600	15600	0
72	20231122	191100	2677244160	15600	15600	15600	15600	0
73	20231122	191000	2677244160	15600	15600	15600	15600	0
74	20231122	190900	2677244160	15600	15600	15600	15600	0
75	20231122	190800	2677244160	15600	15600	15600	15600	0
76	20231122	190700	2677244160	15600	15600	15600	15600	0
77	20231122	190600	2677244160	15600	15600	15600	15600	0
78	20231122	190500	2677244160	15600	15600	15600	15600	0
79	20231122	190400	2677244160	15600	15600	15600	15600	0
80	20231122	190300	2677244160	15600	15600	15600	15600	0
81	20231122	190200	2677244160	15600	15600	15600	15600	0
82	20231122	190100	2677244160	15600	15600	15600	15600	0
83	20231122	190000	2677244160	15600	15600	15600	15600	0
84	20231122	185900	2677244160	15600	15600	15600	15600	0
85	20231122	185800	2677244160	15600	15600	15600	15600	0
86	20231122	185700	2677244160	15600	15600	15600	15600	0
87	20231122	185600	2677244160	15600	15600	15600	15600	0
88	20231122	185500	2677244160	15600	15600	15600	15600	0
89	20231122	185400	2677244160	15600	15600	15600	15600	0
90	20231122	185300	2677244160	15600	15600	15600	15600	0
91	20231122	185200	2677244160	15600	15600	15600	15600	0
92	20231122	185100	2677244160	15600	15600	15600	15600	3350
93	20231122	185000	2677244160	15600	15600	15600	15600	0
94	20231122	184900	2677244160	15600	15600	15600	15600	0
95	20231122	184800	2677244160	15600	15600	15600	15600	0
96	20231122	184700	2677244160	15600	15600	15600	15600	0
97	20231122	184600	2677244160	15600	15600	15600	15600	0
98	20231122	184500	2677244160	15600	15600	15600	15600	0
99	20231122	184400	2677244160	15600	15600	15600	15600	0
100	20231122	184300	2677244160	15600	15600	15600	15600	0
101	20231122	184200	2677244160	15600	15600	15600	15600	0
102	20231122	184100	2677244160	15600	15600	15600	15600	0
103	20231122	184000	2677244160	15600	15600	15600	15600	0
104	20231122	183900	2677244160	15600	15600	15600	15600	0
105	20231122	183800	2677244160	15600	15600	15600	15600	0
106	20231122	183700	2677244160	15600	15600	15600	15600	0
107	20231122	183600	2677244160	15600	15600	15600	15600	0
108	20231122	183500	2677244160	15600	15600	15600	15600	0
109	20231122	183400	2677244160	15600	15600	15600	15600	0
110	20231122	183300	2677244160	15600	15600	15600	15600	0
111	20231122	183200	2677244160	15600	15600	15600	15600	0
112	20231122	183100	2677244160	15600	15600	15600	15600	0
113	20231122	183000	2677244160	15600	15600	15600	15600	0
114	20231122	182900	2677244160	15600	15600	15600	15600	0
115	20231122	182800	2677244160	15600	15600	15600	15600	0
116	20231122	182700	2677244160	15600	15600	15600	15600	0
117	20231122	182600	2677244160	15600	15600	15600	15600	0
118	20231122	182500	2677244160	15600	15600	15600	15600	0
119	20231122	182400	2677244160	15600	15600	15600	15600	0
120	20231122	182300	2677244160	15600	15600	15600	15600	0
121	20231122	182200	2677244160	15600	15600	15600	15600	0
122	20231122	182100	2677244160	15600	15600	15600	15600	3350
123	20231122	182000	2677244160	15600	15600	15600	15600	0
124	20231122	181900	2677244160	15600	15600	15600	15600	0
125	20231122	181800	2677244160	15600	15600	15600	15600	0
126	20231122	181700	2677244160	15600	15600	15600	15600	0
127	20231122	181600	2677244160	15600	15600	15600	15600	0
128	20231122	181500	2677244160	15600	15600	15600	15600	0
129	20231122	181400	2677244160	15600	15600	15600	15600	0
130	20231122	181300	2677244160	15600	15600	15600	15600	0
131	20231122	181200	2677244160	15600	15600	15600	15600	0
132	20231122	181100	2677244160	15600	15600	15600	15600	0
133	20231122	181000	2677244160	15600	15600	15600	15600	0
134	20231122	180900	2677244160	15600	15600	15600	15600	0
135	20231122	180800	2677244160	15600	15600	15600	15600	0
136	20231122	180700	2677244160	15600	15600	15600	15600	0
137	20231122	180600	2677244160	15600	15600	15600	15600	0
138	20231122	180500	2677244160	15600	15600	15600	15600	0
139	20231122	180400	2677244160	15600	15600	15600	15600	0
140	20231122	180300	2677244160	15600	15600	15600	15600	0
141	20231122	180200	2677244160	15600	15600	15600	15600	0
142	20231122	180100	2677244160	15600	15600	15600	15600	0
143	20231122	180000	2677244160	15600	15600	15600	15600	0
144	20231122	175900	2677244160	15600	15600	15600	15600	0
145	20231122	175800	2677244160	15600	15600	15600	15600	0
146	20231122	175700	2677244160	15600	15600	15600	15600	0
147	20231122	175600	2677244160	15600	15600	15600	15600	0
148	20231122	175500	2677244160	15600	15600	15600	15600	0
149	20231122	175400	2677244160	15600	15600	15600	15600	0
150	20231122	175300	2677244160	15600	15600	15600	15600	0
151	20231122	175200	2677244160	15600	15600	15600	15600	0
152	20231122	175100	2677244160	15600	15600	15600	15600	3350
153	20231122	175000	2677244160	15600	15600	15600	15600	0
154	20231122	174900	2677244160	15600	15600	15600	15600	0
155	20231122	174800	2677244160	15600	15600	15600	15600	0
156	20231122	174700	2677244160	15600	15600	15600	15600	0
157	20231122	174600	2677244160	15600	15600	15600	15600	0
158	20231122	174500	2677244160	15600	15600	15600	15600	0
159	20231122	174400	2677244160	15600	15600	15600	15600	0
160	20231122	174300	2677244160	15600	15600	15600	15600	0
161	20231122	174200	2677244160	15600	15600	15600	15600	0
162	20231122	174100	2677244160	15600	15600	15600	15600	0
163	20231122	174000	2677244160	15600	15600	15600	15600	0
164	20231122	173900	2677244160	15600	15600	15600	15600	0
165	20231122	173800	2677244160	15600	15600	15600	15600	0
166	20231122	173700	2677244160	15600	15600	15600	15600	0
167	20231122	173600	2677244160	15600	15600	15600	15600	0
168	20231122	173500	2677244160	15600	15600	15600	15600	0
169	20231122	173400	2677244160	15600	15600	15600	15600	0
170	20231122	173300	2677244160	15600	15600	15600	15600	0
171	20231122	173200	2677244160	15600	15600	15600	15600	0
172	20231122	173100	2677244160	15600	15600	15600	15600	0
173	20231122	173000	2677244160	15600	15600	15600	15600	0
174	20231122	172900	2677244160	15600	15600	15600	15600	0
175	20231122	172800	2677244160	15600	15600	15600	15600	0
176	20231122	172700	2677244160	15600	15600	15600	15600	0
177	20231122	172600	2677244160	15600	15600	15600	15600	0
178	20231122	172500	2677244160	15600	15600	15600	15600	0
179	20231122	172400	2677244160	15600	15600	15600	15600	0
180	20231122	172300	2677244160	15600	15600	15600	15600	0
181	20231122	172200	2677244160	15600	15600	15600	15600	0
182	20231122	172100	2677244160	15600	15600	15600	15600	3350
183	20231122	172000	2677244160	15600	15600	15600	15600	0
184	20231122	171900	2677244160	15600	15600	15600	15600	0
185	20231122	171800	2677244160	15600	15600	15600	15600	0
186	20231122	171700	2677244160	15600	15600	15600	15600	0
187	20231122	171600	2677244160	15600	15600	15600	15600	0
188	20231122	171500	2677244160	15600	15600	15600	15600	0
189	20231122	171400	2677244160	15600	15600	15600	15600	0
190	20231122	171300	2677244160	15600	15600	15600	15600	0
191	20231122	171200	2677244160	15600	15600	15600	15600	0
192	20231122	171100	2677244160	15600	15600	15600	15600	0
193	20231122	171000	2677244160	15600	15600	15600	15600	0
194	20231122	170900	2677244160	15600	15600	15600	15600	0
195	20231122	170800	2677244160	15600	15600	15600	15600	0
196	20231122	170700	2677244160	15600	15600	15600	15600	0
197	20231122	170600	2677244160	15600	15600	15600	15600	0
198	20231122	170500	2677244160	15600	15600	15600	15600	0
199	20231122	170400	2677244160	15600	15600	15600	15600	0
200	20231122	170300	2677244160	15600	15600	15600	15600	0
201	20231122	170200	2677244160	15600	15600	15600	15600	0
202	20231122	170100	2677244160	15600	15600	15600	15600	0
203	20231122	170000	2677244160	15600	15600	15600	15600	0
204	20231122	165900	2677244160	15600	15600	15600	15600	0
205	20231122	165800	2677244160	15600	15600	15600	15600	0
206	20231122	165700	2677244160	15600	15600	15600	15600	0
207	20231122	165600	2677244160	15600	15600	15600	15600	0
208	20231122	165500	2677244160	15600	15600	15600	15600	0
209	20231122	165400	2677244160	15600	15600	15600	15600	0
210	20231122	165300	2677244160	15600	15600	15600	15600	0
211	20231122	165200	2677244160	15600	15600	15600	15600	0
212	20231122	165100	2677244160	15600	15600	15600	15600	3350
213	20231122	165000	2677244160	15600	15600	15600	15600	0
214	20231122	164900	2677244160	15600	15600	15600	15600	0
215	20231122	164800	2677244160	15600	15600	15600	15600	0
216	20231122	164700	2677244160	15600	15600	15600	15600	0
217	20231122	164600	2677244160	15600	15600	15600	15600	0
218	20231122	164500	2677244160	15600	15600	15600	15600	0
219	20231122	164400	2677244160	15600	15600	15600	15600	0
220	20231122	164300	2677244160	15600	15600	15600	15600	0
221	20231122	164200	2677244160	15600	15600	15600	15600	0
222	20231122	164100	2677244160	15600	15600	15600	15600	0
223	20231122	164000	2677244160	15600	15600	15600	15600	0
224	20231122	163900	2677244160	15600	15600	15600	15600	0
225	20231122	163800	2677244160	15600	15600	15600	15600	0
226	20231122	163700	2677244160	15600	15600	15600	15600	0
227	20231122	163600	2677244160	15600	15600	15600	15600	0
228	20231122	163500	2677244160	15600	15600	15600	15600	0
229	20231122	163400	2677244160	15600	15600	15600	15600	0
230	20231122	163300	2677244160	15600	15600	15600	15600	0
231	20231122	163200	2677244160	15600	15600	15600	15600	0
232	20231122	163100	2677244160	15600	15600	15600	15600	0
233	20231122	163000	2677244160	15600	15600	15600	15600	0
234	20231122	162900	2677244160	15600	15600	15600	15600	0
235	20231122	162800	2677244160	15600	15600	15600	15600	0
236	20231122	162700	2677244160	15600	15600	15600	15600	0
237	20231122	162600	2677244160	15600	15600	15600	15600	0
238	20231122	162500	2677244160	15600	15600	15600	15600	0
239	20231122	162400	2677244160	15600	15600	15600	15600	0
240	20231122	162300	2677244160	15600	15600	15600	15600	0
241	20231122	162200	2677244160	15600	15600	15600	15600	0
242	20231122	162100	2677244160	15600	15600	15600	15600	3350
243	20231122	162000	2677244160	15600	15600	15600	15600	0
244	20231122	161900	2677244160	15600	15600	15600	15600	0
245	20231122	161800	2677244160	15600	15600	15600	15600	0
246	20231122	161700	2677244160	15600	15600	15600	15600	0
247	20231122	161600	2677244160	15600	15600	15600	15600	0
248	20231122	161500	2677244160	15600	15600	15600	15600	0
249	20231122	161400	2677244160	15600	15600	15600	15600	0
250	20231122	161300	2677244160	15600	15600	15600	15600	0
251	20231122	161200	2677244160	15600	15600	15600	15600	0
252	20231122	161100	2677244160	15600	15600	15600	15600	0
253	20231122	161000	2677244160	15600	15600	15600	15600	0
254	20231122	160900	2677244160	15600	15600	15600	15600	0
255	20231122	160800	2677244160	15600	15600	15600	15600	0
256	20231122	160700	2677244160	15600	15600	15600	15600	0
257	20231122	160600	2677244160	15600	15600	15600	15600	0
258	20231122	160500	2677244160	15600	15600	15600	15600	0
259	20231122	160400	2677244160	15600	15600	15600	15600	0
260	20231122	160300	2677244160	15600	15600	15600	15600	0
261	20231122	160200	2677244160	15600	15600	15600	15600	0
262	20231122	160100	2677244160	15600	15600	15600	15600	0
263	20231122	160000	2677244160	15600	15600	15600	15600	0
264	20231122	155900	2677244160	15600	15600	15600	15600	0
265	20231122	155800	2677244160	15600	15600	15600	15600	0
266	20231122	155700	2677244160	15600	15600	15600	15600	0
267	20231122	155600	2677244160	15600	15600	15600	15600	0
268	20231122	155500	2677244160	15600	15600	15600	15600	0
269	20231122	155400	2677244160	15600	15600	15600	15600	0
270	20231122	155300	2677244160	15600	15600	15600	15600	0
271	20231122	155200	2677244160	15600	15600	15600	15600	0
272	20231122	155100	2677244160	15600	15600	15600	15600	3350
273	20231122	155000	2677244160	15600	15600	15600	15600	0
274	20231122	154900	2677244160	15600	15600	15600	15600	0
275	20231122	154800	2677244160	15600	15600	15600	15600	0
276	20231122	154700	2677244160	15600	15600	15600	15600	0
277	20231122	154600	2677244160	15600	15600	15600	15600	0
278	20231122	154500	2677244160	15600	15600	15600	15600	0
279	20231122	154400	2677244160	15600	15600	15600	15600	0
280	20231122	154300	2677244160	15600	15600	15600	15600	0
281	20231122	154200	2677244160	15600	15600	15600	15600	0
282	20231122	154100	2677244160	15600	15600	15600	15600	0
283	20231122	154000	2677244160	15600	15600	15600	15600	0
284	20231122	153900	2677244160	15600	15600	15600	15600	0
285	20231122	153800	2677244160	15600	15600	15600	15600	0
286	20231122	153700	2677244160	15600	15600	15600	15600	0
287	20231122	153600	2677244160	15600	15600	15600	15600	0
288	20231122	153500	2677244160	15600	15600	15600	15600	0
289	20231122	153400	2677244160	15600	15600	15600	15600	0
290	20231122	153300	2677244160	15600	15600	15600	15600	0
291	20231122	153200	2677244160	15600	15600	15600	15600	0
292	20231122	153100	2677244160	15600	15600	15600	15600	0
293	20231122	153000	2677244160	15600	15600	15600	15600	3350
294	20231122	152900	2624984160	15640	15640	15640	15640	0
295	20231122	152800	2624984160	15640	15640	15640	15640	0
296	20231122	152700	2624984160	15640	15640	15640	15640	0
297	20231122	152600	2624984160	15640	15640	15640	15640	0
298	20231122	152500	2624984160	15640	15640	15640	15640	0
299	20231122	152400	2624984160	15640	15640	15640	15640	0
300	20231122	152300	2624984160	15640	15640	15640	15640	0
301	20231122	152200	2624984160	15640	15640	15640	15640	0
302	20231122	152100	2624984160	15640	15640	15640	15640	0
303	20231122	152000	2624984160	15640	15640	15640	15640	0
304	20231122	151900	2624984160	15640	15650	15650	15620	649
305	20231122	151800	2614839510	15660	15650	15660	15650	82
306	20231122	151700	2613556180	15630	15630	15660	15630	811
307	20231122	151600	2600867550	15630	15650	15650	15630	114
308	20231122	151500	2599084520	15620	15650	15650	15620	495
309	20231122	151400	2591347530	15650	15650	15650	15650	361
310	20231122	151300	2585697880	15650	15650	15650	15650	1
311	20231122	151200	2585682230	15640	15610	15640	15610	132
312	20231122	151100	2583618170	15610	15670	15670	15610	1045
313	20231122	151000	2567275110	15670	15670	15670	15670	477
314	20231122	150900	2559800520	15670	15670	15670	15670	96
315	20231122	150800	2558296200	15670	15670	15670	15670	1
316	20231122	150700	2558280530	15680	15680	15680	15680	4
317	20231122	150600	2558217810	15660	15660	15670	15650	1122
318	20231122	150500	2540647330	15650	15670	15670	15650	83
319	20231122	150400	2539347060	15670	15680	15680	15670	51
320	20231122	150300	2538547880	15670	15670	15670	15670	150
321	20231122	150200	2536197380	15680	15680	15680	15680	0
322	20231122	150100	2536197380	15680	15680	15680	15680	51
323	20231122	150000	2535397700	15680	15690	15690	15680	126
324	20231122	145900	2533420990	15690	15700	15700	15690	54
325	20231122	145800	2532573710	15700	15700	15700	15700	77
326	20231122	145700	2531364810	15700	15670	15700	15670	753
327	20231122	145600	2519562160	15670	15670	15670	15660	364
328	20231122	145500	2513859260	15670	15670	15670	15670	14
329	20231122	145400	2513639880	15680	15680	15680	15680	0
330	20231122	145300	2513639880	15680	15690	15690	15680	119
331	20231122	145200	2511773280	15700	15700	15700	15700	0
332	20231122	145100	2511773280	15700	15700	15700	15700	6
333	20231122	145000	2511679080	15700	15670	15700	15670	990
334	20231122	144900	2496151770	15660	15660	15660	15660	86
335	20231122	144800	2494805010	15670	15670	15670	15670	0
336	20231122	144700	2494805010	15670	15670	15670	15670	64
337	20231122	144600	2493802130	15670	15670	15670	15670	144
338	20231122	144500	2491545650	15660	15660	15660	15660	62
339	20231122	144400	2490574730	15660	15650	15660	15650	36
340	20231122	144300	2490011320	15650	15660	15660	15650	35
341	20231122	144200	2489463380	15660	15680	15680	15650	211
342	20231122	144100	2486157960	15690	15690	15690	15690	0
343	20231122	144000	2486157960	15690	15690	15690	15690	12
344	20231122	143900	2485969680	15690	15690	15690	15690	13
345	20231122	143800	2485765710	15690	15710	15710	15680	1153
346	20231122	143700	2467670760	15720	15740	15740	15710	896
347	20231122	143600	2453585280	15750	15750	15750	15740	299
348	20231122	143500	2448876220	15750	15710	15750	15710	897
349	20231122	143400	2434768080	15710	15710	15710	15710	13
350	20231122	143300	2434563850	15710	15730	15730	15700	562
351	20231122	143200	2425731050	15730	15730	15730	15730	0
352	20231122	143100	2425731050	15730	15720	15730	15720	16
353	20231122	143000	2425479500	15720	15710	15750	15710	1311
354	20231122	142900	2404875050	15710	15720	15720	15700	419
355	20231122	142800	2398295200	15730	15730	15740	15720	383
356	20231122	142700	2392266940	15720	15710	15720	15710	325
357	20231122	142600	2387159630	15720	15720	15720	15720	0
358	20231122	142500	2387159630	15720	15720	15720	15720	0
359	20231122	142400	2387159630	15720	15720	15720	15720	48
360	20231122	142300	2386405070	15720	15690	15720	15690	124
361	20231122	142200	2384458550	15670	15690	15720	15670	586
362	20231122	142100	2375255260	15690	15710	15720	15680	749
363	20231122	142000	2363501120	15690	15700	15700	15660	634
364	20231122	141900	2353563780	15710	15710	15710	15710	0
365	20231122	141800	2353563780	15710	15720	15720	15670	1011
366	20231122	141700	2337714330	15720	15720	15720	15680	1120
367	20231122	141600	2320131600	15710	15720	15720	15710	70
368	20231122	141500	2319031350	15720	15720	15720	15720	52
369	20231122	141400	2318213910	15710	15700	15710	15700	60
370	20231122	141300	2317271510	15700	15730	15730	15700	228
371	20231122	141200	2313691640	15740	15730	15740	15730	231
372	20231122	141100	2310056880	15730	15730	15730	15730	149
373	20231122	141000	2307713110	15730	15730	15730	15690	679
374	20231122	140900	2297049390	15730	15730	15730	15730	474
375	20231122	140800	2289593370	15730	15700	15730	15700	279
376	20231122	140700	2285204760	15730	15720	15730	15710	594
377	20231122	140600	2275866480	15720	15720	15720	15720	20
378	20231122	140500	2275552080	15730	15690	15730	15690	3917
379	20231122	140400	2214047870	15700	15690	15700	15690	219
380	20231122	140300	2210610760	15700	15690	15700	15680	61
381	20231122	140200	2209654220	15700	15700	15700	15700	74
382	20231122	140100	2208492420	15700	15680	15700	15670	614
383	20231122	140000	2198859240	15680	15680	15680	15680	150
384	20231122	135900	2196507240	15680	15690	15690	15680	65
385	20231122	135800	2195487940	15690	15690	15690	15690	4
386	20231122	135700	2195425180	15690	15690	15690	15690	0
387	20231122	135600	2195425180	15690	15690	15690	15690	216
388	20231122	135500	2192036140	15690	15660	15690	15660	219
389	20231122	135400	2188600770	15700	15690	15710	15660	1869
390	20231122	135300	2159297760	15720	15700	15720	15700	205
391	20231122	135200	2156078720	15690	15700	15710	15690	205
392	20231122	135100	2152858400	15700	15680	15700	15620	3166
393	20231122	135000	2103357800	15680	15680	15690	15680	66
394	20231122	134900	2102322860	15670	15670	15670	15670	39
395	20231122	134800	2101711730	15670	15680	15680	15650	56
396	20231122	134700	2100834510	15680	15690	15690	15680	42
397	20231122	134600	2100175860	15700	15700	15700	15700	100
398	20231122	134500	2098605860	15710	15710	15710	15710	253
399	20231122	134400	2094631230	15710	15730	15730	15710	170
400	20231122	134300	2091959270	15730	15720	15730	15720	754
401	20231122	134200	2080099540	15730	15720	15730	15720	277
402	20231122	134100	2075743140	15720	15720	15720	15720	10
403	20231122	134000	2075585940	15730	15740	15740	15720	35
404	20231122	133900	2075035230	15740	15710	15740	15710	104
405	20231122	133800	2073400160	15710	15720	15760	15700	1037
406	20231122	133700	2057077380	15710	15720	15720	15700	159
407	20231122	133600	2054579960	15720	15670	15730	15660	1873
408	20231122	133500	2025173530	15630	15600	15660	15600	2974
409	20231122	133400	1978660750	15600	15600	15600	15600	0
410	20231122	133300	1978660750	15600	15590	15600	15590	143
411	20231122	133200	1976431370	15590	15590	15590	15590	9
412	20231122	133100	1976291060	15600	15600	15600	15600	5
413	20231122	133000	1976213060	15600	15600	15600	15600	0
414	20231122	132900	1976213060	15600	15590	15600	15590	115
415	20231122	132800	1974419200	15600	15600	15600	15600	0
416	20231122	132700	1974419200	15600	15600	15600	15600	0
417	20231122	132600	1974419200	15600	15610	15610	15600	147
418	20231122	132500	1972125480	15610	15610	15610	15610	15
419	20231122	132400	1971891330	15610	15610	15610	15610	0
420	20231122	132300	1971891330	15610	15610	15610	15610	0
421	20231122	132200	1971891330	15610	15610	15610	15610	0
422	20231122	132100	1971891330	15610	15610	15610	15610	1
423	20231122	132000	1971875720	15610	15610	15610	15600	24
424	20231122	131900	1971501170	15610	15610	15610	15610	354
425	20231122	131800	1965975230	15610	15620	15620	15610	134
426	20231122	131700	1963883080	15620	15580	15620	15580	111
427	20231122	131600	1962150140	15580	15590	15590	15560	204
428	20231122	131500	1958972900	15590	15590	15590	15590	22
429	20231122	131400	1958629920	15580	15600	15600	15580	64
430	20231122	131300	1957631780	15600	15590	15600	15590	85
431	20231122	131200	1956306310	15590	15620	15620	15590	60
432	20231122	131100	1955369930	15610	15610	15630	15610	208
433	20231122	131000	1952120160	15630	15610	15630	15600	1094
434	20231122	130900	1935042580	15610	15610	15610	15590	225
435	20231122	130800	1931530590	15610	15600	15610	15590	282
436	20231122	130700	1927131420	15600	15590	15600	15580	57
437	20231122	130600	1926242730	15560	15570	15570	15560	121
438	20231122	130500	1924358890	15580	15560	15590	15550	113
439	20231122	130400	1922600600	15560	15610	15620	15560	482
440	20231122	130300	1915084760	15610	15590	15620	15590	477
441	20231122	130200	1907640920	15600	15600	15600	15590	316
442	20231122	130100	1902711450	15620	15520	15640	15510	2566
443	20231122	130000	1862728710	15510	15510	15530	15510	147
444	20231122	125900	1860446890	15520	15510	15520	15510	14
445	20231122	125800	1860229740	15510	15510	15510	15510	13
446	20231122	125700	1860028110	15520	15520	15530	15520	46
447	20231122	125600	1859313860	15520	15520	15520	15520	13
448	20231122	125500	1859112100	15520	15510	15520	15510	47
449	20231122	125400	1858382780	15520	15500	15520	15500	84
450	20231122	125300	1857079360	15500	15530	15530	15500	61
451	20231122	125200	1856132700	15530	15520	15530	15520	23
452	20231122	125100	1855775630	15530	15520	15530	15520	104
453	20231122	125000	1854160950	15520	15480	15520	15480	156
454	20231122	124900	1851740640	15510	15490	15510	15480	212
455	20231122	124800	1848457520	15490	15490	15490	15490	61
456	20231122	124700	1847512630	15490	15500	15500	15490	72
457	20231122	124600	1846396910	15500	15510	15510	15500	17
458	20231122	124500	1846133380	15500	15500	15500	15500	73
459	20231122	124400	1845001880	15500	15510	15510	15500	185
460	20231122	124300	1842132750	15510	15490	15510	15490	573
461	20231122	124200	1833250660	15490	15480	15490	15480	151
462	20231122	124100	1830912470	15490	15480	15490	15480	600
463	20231122	124000	1821623460	15470	15480	15480	15470	23
464	20231122	123900	1821267550	15480	15480	15480	15480	39
465	20231122	123800	1820663830	15480	15480	15480	15480	24
466	20231122	123700	1820292310	15480	15480	15480	15480	35
467	20231122	123600	1819750510	15480	15480	15480	15480	79
468	20231122	123500	1818527590	15480	15480	15480	15480	208
469	20231122	123400	1815307750	15480	15480	15480	15480	12
470	20231122	123300	1815121990	15480	15480	15480	15480	13
471	20231122	123200	1814920750	15490	15480	15490	15480	14
472	20231122	123100	1814704020	15480	15480	15480	15480	23
473	20231122	123000	1814347980	15480	15480	15480	15480	13
474	20231122	122900	1814146740	15480	15490	15490	15480	100
475	20231122	122800	1812598730	15490	15480	15490	15480	35
476	20231122	122700	1812056710	15480	15490	15500	15480	155
477	20231122	122600	1809654540	15480	15470	15500	15470	3395
478	20231122	122500	1757068450	15470	15470	15470	15470	181
479	20231122	122400	1754268380	15480	15470	15480	15470	54
480	20231122	122300	1753432990	15470	15470	15470	15470	33
481	20231122	122200	1752922480	15480	15470	15490	15470	323
482	20231122	122100	1747920680	15480	15480	15490	15470	208
483	20231122	122000	1744700710	15480	15480	15480	15480	19
484	20231122	121900	1744406590	15480	15470	15490	15470	68
485	20231122	121800	1743353970	15490	15470	15500	15470	209
486	20231122	121700	1740119540	15460	15450	15460	15450	249
487	20231122	121600	1736270130	15450	15440	15460	15440	132
488	20231122	121500	1734229680	15460	15440	15460	15440	90
489	20231122	121400	1732838520	15440	15440	15440	15440	13
490	20231122	121300	1732637800	15440	15450	15460	15440	187
491	20231122	121200	1729749140	15460	15460	15460	15460	12
492	20231122	121100	1729563620	15450	15460	15460	15450	189
493	20231122	121000	1726641810	15460	15440	15460	15440	22
494	20231122	120900	1726301930	15440	15460	15460	15440	43
495	20231122	120800	1725637330	15450	15440	15460	15440	46
496	20231122	120700	1724926600	15440	15440	15450	15430	104
497	20231122	120600	1723320670	15440	15440	15440	15440	15
498	20231122	120500	1723089070	15440	15460	15460	15440	14
499	20231122	120400	1722872870	15450	15440	15450	15440	85
500	20231122	120300	1721559750	15440	15440	15440	15440	12
501	20231122	120200	1721374470	15440	15440	15440	15440	15
502	20231122	120100	1721142870	15440	15440	15440	15440	13
503	20231122	120000	1720942150	15440	15450	15450	15440	46
504	20231122	115900	1720231570	15450	15450	15450	15450	50
505	20231122	115800	1719459070	15450	15450	15450	15450	13
506	20231122	115700	1719258220	15450	15460	15460	15440	68
507	20231122	115600	1718207750	15450	15430	15450	15430	17
508	20231122	115500	1717945410	15440	15430	15440	15430	46
509	20231122	115400	1717235290	15440	15430	15440	15420	26
510	20231122	115300	1716834020	15430	15450	15450	15430	51
511	20231122	115200	1716046310	15450	15440	15450	15440	16
512	20231122	115100	1715799240	15440	15440	15440	15420	30
513	20231122	115000	1715336140	15450	15430	15450	15430	161
514	20231122	114900	1712849480	15430	15430	15430	15430	17
515	20231122	114800	1712587170	15430	15410	15430	15410	69
516	20231122	114700	1711523560	15410	15410	15410	15410	0
517	20231122	114600	1711523560	15410	15410	15410	15410	13
518	20231122	114500	1711323230	15410	15410	15410	15410	13
519	20231122	114400	1711122900	15410	15420	15420	15410	40
520	20231122	114300	1710506250	15410	15420	15420	15410	22
521	20231122	114200	1710167140	15420	15420	15420	15420	13
522	20231122	114100	1709966680	15420	15440	15440	15420	18
523	20231122	114000	1709689000	15430	15430	15430	15430	13
524	20231122	113900	1709488410	15430	15410	15430	15400	363
525	20231122	113800	1703893120	15410	15410	15410	15410	12
526	20231122	113700	1703708200	15390	15390	15390	15390	12
527	20231122	113600	1703523520	15390	15400	15400	15390	80
528	20231122	113500	1702291560	15390	15390	15390	15390	1
529	20231122	113400	1702276170	15390	15400	15400	15390	54
530	20231122	113300	1701444920	15400	15400	15400	15400	17
531	20231122	113200	1701183120	15380	15390	15390	15380	35
532	20231122	113100	1700644810	15380	15380	15380	15380	0
533	20231122	113000	1700644810	15380	15380	15380	15380	313
534	20231122	112900	1695830870	15380	15380	15380	15380	115
535	20231122	112800	1694062170	15370	15370	15370	15370	0
536	20231122	112700	1694062170	15370	15370	15370	15370	0
537	20231122	112600	1694062170	15370	15370	15370	15370	0
538	20231122	112500	1694062170	15370	15370	15370	15370	5
539	20231122	112400	1693985320	15380	15380	15380	15380	0
540	20231122	112300	1693985320	15380	15380	15380	15380	34
541	20231122	112200	1693462400	15380	15380	15380	15380	93
542	20231122	112100	1692032060	15380	15380	15390	15380	157
543	20231122	112000	1689617390	15380	15390	15390	15380	17
544	20231122	111900	1689355830	15390	15390	15390	15390	8
545	20231122	111800	1689232710	15390	15400	15400	15380	61
546	20231122	111700	1688293930	15400	15400	15400	15400	1
547	20231122	111600	1688278530	15390	15380	15390	15380	36
548	20231122	111500	1687724840	15380	15400	15410	15380	66
549	20231122	111400	1686708960	15380	15400	15400	15380	46
550	20231122	111300	1686001330	15380	15380	15380	15380	257
551	20231122	111200	1682048670	15380	15370	15380	15370	15
552	20231122	111100	1681817990	15370	15370	15370	15370	115
553	20231122	111000	1680050440	15370	15360	15370	15360	369
554	20231122	110900	1674382460	15360	15360	15360	15360	603
555	20231122	110800	1665120380	15360	15350	15360	15350	6
556	20231122	110700	1665028270	15350	15350	15350	15350	305
557	20231122	110600	1660346520	15350	15350	15350	15350	189
558	20231122	110500	1657445370	15360	15360	15360	15350	413
559	20231122	110400	1651102720	15360	15370	15370	15360	3
560	20231122	110300	1651056620	15370	15370	15370	15370	9
561	20231122	110200	1650918290	15370	15350	15370	15350	604
562	20231122	110100	1641636870	15350	15370	15370	15350	305
563	20231122	110000	1636953450	15360	15360	15360	15360	805
564	20231122	105900	1624588650	15360	15360	15360	15360	112
565	20231122	105800	1622868330	15370	15370	15370	15360	211
566	20231122	105700	1619626360	15370	15370	15370	15370	397
567	20231122	105600	1613524470	15370	15370	15370	15370	9
568	20231122	105500	1613386140	15370	15370	15370	15370	113
569	20231122	105400	1611649330	15370	15370	15370	15370	95
570	20231122	105300	1610189180	15370	15370	15370	15370	146
571	20231122	105200	1607945160	15370	15370	15380	15370	254
572	20231122	105100	1604041160	15370	15360	15370	15360	13
573	20231122	105000	1603841440	15360	15360	15360	15360	113
574	20231122	104900	1602105760	15360	15370	15370	15360	155
575	20231122	104800	1599723630	15380	15370	15380	15370	237
576	20231122	104700	1596079190	15370	15380	15380	15370	152
577	20231122	104600	1593742940	15370	15380	15380	15370	65
578	20231122	104500	1592743880	15370	15360	15370	15350	351
579	20231122	104400	1587350940	15350	15360	15360	15350	213
580	20231122	104300	1584079390	15360	15360	15360	15360	442
581	20231122	104200	1577290270	15360	15360	15360	15360	13
582	20231122	104100	1577090590	15360	15380	15380	15360	115
583	20231122	104000	1575323250	15370	15370	15370	15370	236
584	20231122	103900	1571695930	15370	15370	15370	15370	12
585	20231122	103800	1571511490	15370	15360	15370	15360	456
586	20231122	103700	1564503930	15360	15360	15360	15350	124
587	20231122	103600	1562599640	15360	15360	15370	15350	277
588	20231122	103500	1558345060	15370	15360	15370	15360	463
589	20231122	103400	1551233140	15350	15350	15350	15350	140
590	20231122	103300	1549084140	15360	15360	15360	15360	1335
591	20231122	103200	1528578540	15360	15370	15370	15360	221
592	20231122	103100	1525182930	15370	15360	15370	15360	136
593	20231122	103000	1523093770	15390	15380	15390	15360	140
594	20231122	102900	1520942170	15390	15370	15390	15370	35
595	20231122	102800	1520404180	15370	15400	15400	15370	118
596	20231122	102700	1518590270	15400	15360	15400	15360	546
597	20231122	102600	1510198360	15360	15360	15360	15360	507
598	20231122	102500	1502410840	15360	15360	15360	15360	103
599	20231122	102400	1500828760	15370	15360	15370	15360	203
600	20231122	102300	1497710640	15370	15380	15380	15360	112
601	20231122	102200	1495990190	15380	15380	15380	15360	911
602	20231122	102100	1481996580	15380	15380	15380	15360	95
603	20231122	102000	1480535560	15360	15350	15360	15350	1576
604	20231122	101900	1456340810	15360	15360	15360	15360	1
605	20231122	101800	1456325450	15350	15370	15370	15350	365
606	20231122	101700	1450719770	15360	15380	15380	15360	214
607	20231122	101600	1447432600	15360	15360	15380	15360	79
608	20231122	101500	1446218920	15360	15360	15360	15360	186
609	20231122	101400	1443361960	15360	15360	15360	15360	209
610	20231122	101300	1440151720	15360	15360	15360	15360	156
611	20231122	101200	1437755560	15390	15360	15390	15360	95
612	20231122	101100	1436296300	15360	15370	15370	15360	151
613	20231122	101000	1433976420	15360	15350	15360	15350	1135
614	20231122	100900	1416545350	15360	15360	15360	15360	279
615	20231122	100800	1412259910	15360	15360	15370	15360	336
616	20231122	100700	1407096810	15370	15360	15370	15360	113
617	20231122	100600	1405360130	15360	15350	15360	15350	877
618	20231122	100500	1391891570	15350	15350	15350	15340	387
619	20231122	100400	1385952150	15360	15340	15360	15340	390
620	20231122	100300	1379967690	15340	15340	15340	15340	103
621	20231122	100200	1378387670	15340	15350	15350	15340	315
622	20231122	100100	1373554570	15350	15340	15350	15340	414
623	20231122	100000	1367200970	15340	15350	15350	15340	834
624	20231122	095900	1354406070	15340	15340	15350	15340	526
625	20231122	095800	1346336920	15340	15350	15350	15340	229
626	20231122	095700	1342821980	15350	15360	15360	15350	953
627	20231122	095600	1328189220	15360	15370	15370	15350	714
628	20231122	095500	1317221760	15380	15360	15380	15360	308
629	20231122	095400	1312487220	15360	15360	15370	15350	337
630	20231122	095300	1307311890	15360	15380	15380	15350	270
631	20231122	095200	1303162850	15380	15390	15390	15370	289
632	20231122	095100	1298717250	15400	15380	15400	15380	222
633	20231122	095000	1295302520	15380	15390	15390	15350	562
634	20231122	094900	1286672220	15390	15340	15390	15330	835
635	20231122	094800	1273845690	15330	15370	15370	15330	3395
636	20231122	094700	1221749070	15360	15380	15380	15360	308
637	20231122	094600	1217015590	15380	15370	15380	15360	1144
638	20231122	094500	1199435620	15370	15380	15380	15360	216
639	20231122	094400	1196117410	15370	15400	15410	15370	1293
640	20231122	094300	1176225250	15400	15440	15440	15400	2935
641	20231122	094200	1130991810	15440	15470	15470	15440	1048
642	20231122	094100	1114801150	15460	15510	15510	15460	186
643	20231122	094000	1111921870	15530	15500	15530	15480	225
644	20231122	093900	1108435430	15490	15480	15500	15460	836
645	20231122	093800	1095492170	15480	15430	15480	15420	1174
646	20231122	093700	1077360800	15450	15470	15480	15430	1563
647	20231122	093600	1053205180	15480	15510	15510	15480	2164
648	20231122	093500	1019680430	15520	15510	15520	15500	961
649	20231122	093400	1004774960	15510	15520	15520	15510	1349
650	20231122	093300	983845450	15520	15580	15580	15520	1080
651	20231122	093200	967045520	15590	15670	15670	15590	4243
652	20231122	093100	900773800	15650	15640	15680	15630	837
653	20231122	093000	887678000	15640	15640	15640	15630	3947
654	20231122	092900	825986070	15640	15660	15680	15640	2846
655	20231122	092800	781447330	15670	15690	15690	15660	1413
656	20231122	092700	759297730	15690	15680	15690	15680	530
657	20231122	092600	750987220	15680	15680	15680	15680	220
658	20231122	092500	747537620	15680	15700	15700	15680	557
659	20231122	092400	738800840	15690	15700	15700	15690	1298
660	20231122	092300	718431120	15710	15700	15710	15700	261
661	20231122	092200	714333210	15710	15700	15710	15700	126
662	20231122	092100	712354900	15700	15700	15710	15700	902
663	20231122	092000	698190910	15700	15710	15710	15700	109
664	20231122	091900	696479550	15710	15730	15730	15700	1562
665	20231122	091800	671934400	15730	15730	15740	15720	293
666	20231122	091700	667326460	15730	15720	15750	15720	284
667	20231122	091600	662858180	15730	15720	15750	15710	626
668	20231122	091500	653015260	15720	15710	15720	15710	191
669	20231122	091400	650013700	15700	15680	15710	15680	2417
670	20231122	091300	612081100	15680	15690	15700	15670	676
671	20231122	091200	601477710	15690	15660	15690	15660	1041
672	20231122	091100	585161920	15670	15670	15690	15660	633
673	20231122	091000	575244420	15670	15700	15700	15670	590
674	20231122	090900	565998430	15700	15650	15700	15650	1031
675	20231122	090800	549853260	15650	15700	15710	15650	2800
676	20231122	090700	505986490	15690	15730	15730	15690	3241
677	20231122	090600	455108680	15710	15730	15730	15700	894
678	20231122	090500	441063100	15740	15770	15800	15720	2066
679	20231122	090400	408517710	15720	15750	15790	15720	3995
680	20231122	090300	345578260	15750	15730	15750	15690	1215
681	20231122	090200	326493080	15730	15690	15730	15690	1336
682	20231122	090100	305513370	15750	15700	15760	15680	6194
683	20231122	090000	208196350	15670	15670	15730	15650	13172