KissMeData/180640/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201200	4794161200	53500	53500	53500	53500	4597
3	20231121	201100	4794161200	53500	53500	53500	53500	0
4	20231121	201000	4794161200	53500	53500	53500	53500	0
5	20231121	200900	4794161200	53500	53500	53500	53500	0
6	20231121	200800	4794161200	53500	53500	53500	53500	0
7	20231121	200700	4794161200	53500	53500	53500	53500	0
8	20231121	200600	4794161200	53500	53500	53500	53500	0
9	20231121	200500	4794161200	53500	53500	53500	53500	0
10	20231121	200400	4794161200	53500	53500	53500	53500	0
11	20231121	200300	4794161200	53500	53500	53500	53500	0
12	20231121	200200	4794161200	53500	53500	53500	53500	0
13	20231121	200100	4794161200	53500	53500	53500	53500	0
14	20231121	200000	4794161200	53500	53500	53500	53500	0
15	20231121	195900	4794161200	53500	53500	53500	53500	0
16	20231121	195800	4794161200	53500	53500	53500	53500	0
17	20231121	195700	4794161200	53500	53500	53500	53500	0
18	20231121	195600	4794161200	53500	53500	53500	53500	0
19	20231121	195500	4794161200	53500	53500	53500	53500	0
20	20231121	195400	4794161200	53500	53500	53500	53500	0
21	20231121	195300	4794161200	53500	53500	53500	53500	0
22	20231121	195200	4794161200	53500	53500	53500	53500	0
23	20231121	195100	4794161200	53500	53500	53500	53500	0
24	20231121	195000	4794161200	53500	53500	53500	53500	0
25	20231121	194900	4794161200	53500	53500	53500	53500	0
26	20231121	194800	4794161200	53500	53500	53500	53500	0
27	20231121	194700	4794161200	53500	53500	53500	53500	0
28	20231121	194600	4794161200	53500	53500	53500	53500	0
29	20231121	194500	4794161200	53500	53500	53500	53500	0
30	20231121	194400	4794161200	53500	53500	53500	53500	0
31	20231121	194300	4794161200	53500	53500	53500	53500	0
32	20231121	194200	4794161200	53500	53500	53500	53500	4597
33	20231121	194100	4794161200	53500	53500	53500	53500	0
34	20231121	194000	4794161200	53500	53500	53500	53500	0
35	20231121	193900	4794161200	53500	53500	53500	53500	0
36	20231121	193800	4794161200	53500	53500	53500	53500	0
37	20231121	193700	4794161200	53500	53500	53500	53500	0
38	20231121	193600	4794161200	53500	53500	53500	53500	0
39	20231121	193500	4794161200	53500	53500	53500	53500	0
40	20231121	193400	4794161200	53500	53500	53500	53500	0
41	20231121	193300	4794161200	53500	53500	53500	53500	0
42	20231121	193200	4794161200	53500	53500	53500	53500	0
43	20231121	193100	4794161200	53500	53500	53500	53500	0
44	20231121	193000	4794161200	53500	53500	53500	53500	0
45	20231121	192900	4794161200	53500	53500	53500	53500	0
46	20231121	192800	4794161200	53500	53500	53500	53500	0
47	20231121	192700	4794161200	53500	53500	53500	53500	0
48	20231121	192600	4794161200	53500	53500	53500	53500	0
49	20231121	192500	4794161200	53500	53500	53500	53500	0
50	20231121	192400	4794161200	53500	53500	53500	53500	0
51	20231121	192300	4794161200	53500	53500	53500	53500	0
52	20231121	192200	4794161200	53500	53500	53500	53500	0
53	20231121	192100	4794161200	53500	53500	53500	53500	0
54	20231121	192000	4794161200	53500	53500	53500	53500	0
55	20231121	191900	4794161200	53500	53500	53500	53500	0
56	20231121	191800	4794161200	53500	53500	53500	53500	0
57	20231121	191700	4794161200	53500	53500	53500	53500	0
58	20231121	191600	4794161200	53500	53500	53500	53500	0
59	20231121	191500	4794161200	53500	53500	53500	53500	0
60	20231121	191400	4794161200	53500	53500	53500	53500	0
61	20231121	191300	4794161200	53500	53500	53500	53500	0
62	20231121	191200	4794161200	53500	53500	53500	53500	4597
63	20231121	191100	4794161200	53500	53500	53500	53500	0
64	20231121	191000	4794161200	53500	53500	53500	53500	0
65	20231121	190900	4794161200	53500	53500	53500	53500	0
66	20231121	190800	4794161200	53500	53500	53500	53500	0
67	20231121	190700	4794161200	53500	53500	53500	53500	0
68	20231121	190600	4794161200	53500	53500	53500	53500	0
69	20231121	190500	4794161200	53500	53500	53500	53500	0
70	20231121	190400	4794161200	53500	53500	53500	53500	0
71	20231121	190300	4794161200	53500	53500	53500	53500	0
72	20231121	190200	4794161200	53500	53500	53500	53500	0
73	20231121	190100	4794161200	53500	53500	53500	53500	0
74	20231121	190000	4794161200	53500	53500	53500	53500	0
75	20231121	185900	4794161200	53500	53500	53500	53500	0
76	20231121	185800	4794161200	53500	53500	53500	53500	0
77	20231121	185700	4794161200	53500	53500	53500	53500	0
78	20231121	185600	4794161200	53500	53500	53500	53500	0
79	20231121	185500	4794161200	53500	53500	53500	53500	0
80	20231121	185400	4794161200	53500	53500	53500	53500	0
81	20231121	185300	4794161200	53500	53500	53500	53500	0
82	20231121	185200	4794161200	53500	53500	53500	53500	0
83	20231121	185100	4794161200	53500	53500	53500	53500	0
84	20231121	185000	4794161200	53500	53500	53500	53500	0
85	20231121	184900	4794161200	53500	53500	53500	53500	0
86	20231121	184800	4794161200	53500	53500	53500	53500	0
87	20231121	184700	4794161200	53500	53500	53500	53500	0
88	20231121	184600	4794161200	53500	53500	53500	53500	0
89	20231121	184500	4794161200	53500	53500	53500	53500	0
90	20231121	184400	4794161200	53500	53500	53500	53500	0
91	20231121	184300	4794161200	53500	53500	53500	53500	0
92	20231121	184200	4794161200	53500	53500	53500	53500	4597
93	20231121	184100	4794161200	53500	53500	53500	53500	0
94	20231121	184000	4794161200	53500	53500	53500	53500	0
95	20231121	183900	4794161200	53500	53500	53500	53500	0
96	20231121	183800	4794161200	53500	53500	53500	53500	0
97	20231121	183700	4794161200	53500	53500	53500	53500	0
98	20231121	183600	4794161200	53500	53500	53500	53500	0
99	20231121	183500	4794161200	53500	53500	53500	53500	0
100	20231121	183400	4794161200	53500	53500	53500	53500	0
101	20231121	183300	4794161200	53500	53500	53500	53500	0
102	20231121	183200	4794161200	53500	53500	53500	53500	0
103	20231121	183100	4794161200	53500	53500	53500	53500	0
104	20231121	183000	4794161200	53500	53500	53500	53500	0
105	20231121	182900	4794161200	53500	53500	53500	53500	0
106	20231121	182800	4794161200	53500	53500	53500	53500	0
107	20231121	182700	4794161200	53500	53500	53500	53500	0
108	20231121	182600	4794161200	53500	53500	53500	53500	0
109	20231121	182500	4794161200	53500	53500	53500	53500	0
110	20231121	182400	4794161200	53500	53500	53500	53500	0
111	20231121	182300	4794161200	53500	53500	53500	53500	0
112	20231121	182200	4794161200	53500	53500	53500	53500	0
113	20231121	182100	4794161200	53500	53500	53500	53500	0
114	20231121	182000	4794161200	53500	53500	53500	53500	0
115	20231121	181900	4794161200	53500	53500	53500	53500	0
116	20231121	181800	4794161200	53500	53500	53500	53500	0
117	20231121	181700	4794161200	53500	53500	53500	53500	0
118	20231121	181600	4794161200	53500	53500	53500	53500	0
119	20231121	181500	4794161200	53500	53500	53500	53500	0
120	20231121	181400	4794161200	53500	53500	53500	53500	0
121	20231121	181300	4794161200	53500	53500	53500	53500	0
122	20231121	181200	4794161200	53500	53500	53500	53500	4597
123	20231121	181100	4794161200	53500	53500	53500	53500	0
124	20231121	181000	4794161200	53500	53500	53500	53500	0
125	20231121	180900	4794161200	53500	53500	53500	53500	0
126	20231121	180800	4794161200	53500	53500	53500	53500	0
127	20231121	180700	4794161200	53500	53500	53500	53500	0
128	20231121	180600	4794161200	53500	53500	53500	53500	0
129	20231121	180500	4794161200	53500	53500	53500	53500	0
130	20231121	180400	4794161200	53500	53500	53500	53500	0
131	20231121	180300	4794161200	53500	53500	53500	53500	0
132	20231121	180200	4794161200	53500	53500	53500	53500	0
133	20231121	180100	4794161200	53500	53500	53500	53500	0
134	20231121	180000	4794161200	53500	53500	53500	53500	0
135	20231121	175900	4794161200	53500	53500	53500	53500	0
136	20231121	175800	4794161200	53500	53500	53500	53500	0
137	20231121	175700	4794161200	53500	53500	53500	53500	0
138	20231121	175600	4794161200	53500	53500	53500	53500	0
139	20231121	175500	4794161200	53500	53500	53500	53500	0
140	20231121	175400	4794161200	53500	53500	53500	53500	0
141	20231121	175300	4794161200	53500	53500	53500	53500	0
142	20231121	175200	4794161200	53500	53500	53500	53500	0
143	20231121	175100	4794161200	53500	53500	53500	53500	0
144	20231121	175000	4794161200	53500	53500	53500	53500	0
145	20231121	174900	4794161200	53500	53500	53500	53500	0
146	20231121	174800	4794161200	53500	53500	53500	53500	0
147	20231121	174700	4794161200	53500	53500	53500	53500	0
148	20231121	174600	4794161200	53500	53500	53500	53500	0
149	20231121	174500	4794161200	53500	53500	53500	53500	0
150	20231121	174400	4794161200	53500	53500	53500	53500	0
151	20231121	174300	4794161200	53500	53500	53500	53500	0
152	20231121	174200	4794161200	53500	53500	53500	53500	4597
153	20231121	174100	4794161200	53500	53500	53500	53500	0
154	20231121	174000	4794161200	53500	53500	53500	53500	0
155	20231121	173900	4794161200	53500	53500	53500	53500	0
156	20231121	173800	4794161200	53500	53500	53500	53500	0
157	20231121	173700	4794161200	53500	53500	53500	53500	0
158	20231121	173600	4794161200	53500	53500	53500	53500	0
159	20231121	173500	4794161200	53500	53500	53500	53500	0
160	20231121	173400	4794161200	53500	53500	53500	53500	0
161	20231121	173300	4794161200	53500	53500	53500	53500	0
162	20231121	173200	4794161200	53500	53500	53500	53500	0
163	20231121	173100	4794161200	53500	53500	53500	53500	0
164	20231121	173000	4794161200	53500	53500	53500	53500	0
165	20231121	172900	4794161200	53500	53500	53500	53500	0
166	20231121	172800	4794161200	53500	53500	53500	53500	0
167	20231121	172700	4794161200	53500	53500	53500	53500	0
168	20231121	172600	4794161200	53500	53500	53500	53500	0
169	20231121	172500	4794161200	53500	53500	53500	53500	0
170	20231121	172400	4794161200	53500	53500	53500	53500	0
171	20231121	172300	4794161200	53500	53500	53500	53500	0
172	20231121	172200	4794161200	53500	53500	53500	53500	0
173	20231121	172100	4794161200	53500	53500	53500	53500	0
174	20231121	172000	4794161200	53500	53500	53500	53500	0
175	20231121	171900	4794161200	53500	53500	53500	53500	0
176	20231121	171800	4794161200	53500	53500	53500	53500	0
177	20231121	171700	4794161200	53500	53500	53500	53500	0
178	20231121	171600	4794161200	53500	53500	53500	53500	0
179	20231121	171500	4794161200	53500	53500	53500	53500	0
180	20231121	171400	4794161200	53500	53500	53500	53500	0
181	20231121	171300	4794161200	53500	53500	53500	53500	0
182	20231121	171200	4794161200	53500	53500	53500	53500	4597
183	20231121	171100	4794161200	53500	53500	53500	53500	0
184	20231121	171000	4794161200	53500	53500	53500	53500	0
185	20231121	170900	4794161200	53500	53500	53500	53500	0
186	20231121	170800	4794161200	53500	53500	53500	53500	0
187	20231121	170700	4794161200	53500	53500	53500	53500	0
188	20231121	170600	4794161200	53500	53500	53500	53500	0
189	20231121	170500	4794161200	53500	53500	53500	53500	0
190	20231121	170400	4794161200	53500	53500	53500	53500	0
191	20231121	170300	4794161200	53500	53500	53500	53500	0
192	20231121	170200	4794161200	53500	53500	53500	53500	0
193	20231121	170100	4794161200	53500	53500	53500	53500	0
194	20231121	170000	4794161200	53500	53500	53500	53500	0
195	20231121	165900	4794161200	53500	53500	53500	53500	0
196	20231121	165800	4794161200	53500	53500	53500	53500	0
197	20231121	165700	4794161200	53500	53500	53500	53500	0
198	20231121	165600	4794161200	53500	53500	53500	53500	0
199	20231121	165500	4794161200	53500	53500	53500	53500	0
200	20231121	165400	4794161200	53500	53500	53500	53500	0
201	20231121	165300	4794161200	53500	53500	53500	53500	0
202	20231121	165200	4794161200	53500	53500	53500	53500	0
203	20231121	165100	4794161200	53500	53500	53500	53500	0
204	20231121	165000	4794161200	53500	53500	53500	53500	0
205	20231121	164900	4794161200	53500	53500	53500	53500	0
206	20231121	164800	4794161200	53500	53500	53500	53500	0
207	20231121	164700	4794161200	53500	53500	53500	53500	0
208	20231121	164600	4794161200	53500	53500	53500	53500	0
209	20231121	164500	4794161200	53500	53500	53500	53500	0
210	20231121	164400	4794161200	53500	53500	53500	53500	0
211	20231121	164300	4794161200	53500	53500	53500	53500	0
212	20231121	164200	4794161200	53500	53500	53500	53500	4597
213	20231121	164100	4794161200	53500	53500	53500	53500	0
214	20231121	164000	4794161200	53500	53500	53500	53500	0
215	20231121	163900	4794161200	53500	53500	53500	53500	0
216	20231121	163800	4794161200	53500	53500	53500	53500	0
217	20231121	163700	4794161200	53500	53500	53500	53500	0
218	20231121	163600	4794161200	53500	53500	53500	53500	0
219	20231121	163500	4794161200	53500	53500	53500	53500	0
220	20231121	163400	4794161200	53500	53500	53500	53500	0
221	20231121	163300	4794161200	53500	53500	53500	53500	0
222	20231121	163200	4794161200	53500	53500	53500	53500	0
223	20231121	163100	4794161200	53500	53500	53500	53500	0
224	20231121	163000	4794161200	53500	53500	53500	53500	0
225	20231121	162900	4794161200	53500	53500	53500	53500	0
226	20231121	162800	4794161200	53500	53500	53500	53500	0
227	20231121	162700	4794161200	53500	53500	53500	53500	0
228	20231121	162600	4794161200	53500	53500	53500	53500	0
229	20231121	162500	4794161200	53500	53500	53500	53500	0
230	20231121	162400	4794161200	53500	53500	53500	53500	0
231	20231121	162300	4794161200	53500	53500	53500	53500	0
232	20231121	162200	4794161200	53500	53500	53500	53500	0
233	20231121	162100	4794161200	53500	53500	53500	53500	0
234	20231121	162000	4794161200	53500	53500	53500	53500	0
235	20231121	161900	4794161200	53500	53500	53500	53500	0
236	20231121	161800	4794161200	53500	53500	53500	53500	0
237	20231121	161700	4794161200	53500	53500	53500	53500	0
238	20231121	161600	4794161200	53500	53500	53500	53500	0
239	20231121	161500	4794161200	53500	53500	53500	53500	0
240	20231121	161400	4794161200	53500	53500	53500	53500	0
241	20231121	161300	4794161200	53500	53500	53500	53500	0
242	20231121	161200	4794161200	53500	53500	53500	53500	4597
243	20231121	161100	4794161200	53500	53500	53500	53500	0
244	20231121	161000	4794161200	53500	53500	53500	53500	0
245	20231121	160900	4794161200	53500	53500	53500	53500	0
246	20231121	160800	4794161200	53500	53500	53500	53500	0
247	20231121	160700	4794161200	53500	53500	53500	53500	0
248	20231121	160600	4794161200	53500	53500	53500	53500	0
249	20231121	160500	4794161200	53500	53500	53500	53500	0
250	20231121	160400	4794161200	53500	53500	53500	53500	0
251	20231121	160300	4794161200	53500	53500	53500	53500	0
252	20231121	160200	4794161200	53500	53500	53500	53500	0
253	20231121	160100	4794161200	53500	53500	53500	53500	0
254	20231121	160000	4794161200	53500	53500	53500	53500	0
255	20231121	155900	4794161200	53500	53500	53500	53500	0
256	20231121	155800	4794161200	53500	53500	53500	53500	0
257	20231121	155700	4794161200	53500	53500	53500	53500	0
258	20231121	155600	4794161200	53500	53500	53500	53500	0
259	20231121	155500	4794161200	53500	53500	53500	53500	0
260	20231121	155400	4794161200	53500	53500	53500	53500	0
261	20231121	155300	4794161200	53500	53500	53500	53500	0
262	20231121	155200	4794161200	53500	53500	53500	53500	0
263	20231121	155100	4794161200	53500	53500	53500	53500	0
264	20231121	155000	4794161200	53500	53500	53500	53500	0
265	20231121	154900	4794161200	53500	53500	53500	53500	0
266	20231121	154800	4794161200	53500	53500	53500	53500	0
267	20231121	154700	4794161200	53500	53500	53500	53500	0
268	20231121	154600	4794161200	53500	53500	53500	53500	0
269	20231121	154500	4794161200	53500	53500	53500	53500	0
270	20231121	154400	4794161200	53500	53500	53500	53500	0
271	20231121	154300	4794161200	53500	53500	53500	53500	0
272	20231121	154200	4794161200	53500	53500	53500	53500	4597
273	20231121	154100	4794161200	53500	53500	53500	53500	0
274	20231121	154000	4794161200	53500	53500	53500	53500	0
275	20231121	153900	4794161200	53500	53500	53500	53500	0
276	20231121	153800	4794161200	53500	53500	53500	53500	0
277	20231121	153700	4794161200	53500	53500	53500	53500	0
278	20231121	153600	4794161200	53500	53500	53500	53500	0
279	20231121	153500	4794161200	53500	53500	53500	53500	0
280	20231121	153400	4794161200	53500	53500	53500	53500	0
281	20231121	153300	4794161200	53500	53500	53500	53500	0
282	20231121	153200	4794161200	53500	53500	53500	53500	0
283	20231121	153100	4794161200	53500	53500	53500	53500	0
284	20231121	153000	4794161200	53500	53500	53500	53500	4597
285	20231121	152900	4548221700	53200	53200	53200	53200	0
286	20231121	152800	4548221700	53200	53200	53200	53200	0
287	20231121	152700	4548221700	53200	53200	53200	53200	0
288	20231121	152600	4548221700	53200	53200	53200	53200	0
289	20231121	152500	4548221700	53200	53200	53200	53200	0
290	20231121	152400	4548221700	53200	53200	53200	53200	0
291	20231121	152300	4548221700	53200	53200	53200	53200	0
292	20231121	152200	4548221700	53200	53200	53200	53200	0
293	20231121	152100	4548221700	53200	53200	53200	53200	0
294	20231121	152000	4548221700	53200	53200	53200	53200	0
295	20231121	151900	4548221700	53200	53800	53800	53000	2524
296	20231121	151800	4413826000	53500	53800	53800	53500	236
297	20231121	151700	4401131300	53800	53800	53800	53800	356
298	20231121	151600	4381978500	53800	53800	53800	53800	125
299	20231121	151500	4375253500	53800	53800	53900	53800	50
300	20231121	151400	4372561900	53800	53800	53800	53500	97
301	20231121	151300	4367343600	53800	53800	53800	53800	85
302	20231121	151200	4362770600	53800	53700	53800	53500	651
303	20231121	151100	4327864200	53700	53900	53900	53700	968
304	20231121	151000	4275796900	53900	53900	53900	53800	98
305	20231121	150900	4270521700	53900	53900	53900	53800	79
306	20231121	150800	4266263700	53800	53900	53900	53800	33
307	20231121	150700	4264486400	53900	53800	53900	53800	71
308	20231121	150600	4260665900	53900	53900	53900	53900	17
309	20231121	150500	4259749600	53900	54000	54000	53900	875
310	20231121	150400	4212583100	54000	54000	54000	54000	1
311	20231121	150300	4212529100	53900	53800	53900	53800	2214
312	20231121	150200	4093281400	53800	53800	53800	53800	1
313	20231121	150100	4093227600	53800	53800	53800	53800	60
314	20231121	150000	4089999600	53800	53700	53800	53700	27
315	20231121	145900	4088547600	53800	53700	53800	53500	1137
316	20231121	145800	4027647300	53700	53800	53900	53700	953
317	20231121	145700	3976333800	53800	53900	53900	53800	69
318	20231121	145600	3972618200	53800	53800	53800	53800	10
319	20231121	145500	3972080200	53900	53900	53900	53800	90
320	20231121	145400	3967231500	53800	53800	53800	53800	11
321	20231121	145300	3966639700	53800	53800	53900	53800	33
322	20231121	145200	3964862000	53800	53800	53900	53800	76
323	20231121	145100	3960766700	53900	53800	53900	53800	50
324	20231121	145000	3958072800	53900	53800	53900	53800	367
325	20231121	144900	3938292500	53800	53900	53900	53800	34
326	20231121	144800	3936461000	53800	53700	53800	53700	198
327	20231121	144700	3925809100	53700	53600	53700	53600	267
328	20231121	144600	3911475400	53700	53700	53700	53700	254
329	20231121	144500	3897835600	53800	53800	53900	53700	336
330	20231121	144400	3879759200	53900	53800	53900	53800	386
331	20231121	144300	3858983800	53700	53800	53800	53700	56
332	20231121	144200	3855972000	53700	53800	53800	53700	61
333	20231121	144100	3852691300	53700	53800	53800	53700	45
334	20231121	144000	3850271300	53700	53600	53800	53600	75
335	20231121	143900	3846238900	53800	53600	53800	53600	42
336	20231121	143800	3843981000	53800	53600	53800	53600	21
337	20231121	143700	3842852700	53800	53600	53800	53600	16
338	20231121	143600	3841993200	53700	53700	53800	53700	37
339	20231121	143500	3840003500	53800	53500	53800	53500	38
340	20231121	143400	3837963000	53300	53600	53800	53300	86
341	20231121	143300	3833356600	53700	53600	53700	53400	373
342	20231121	143200	3813424000	53500	53500	53600	53500	31
343	20231121	143100	3811765300	53500	53500	53500	53500	30
344	20231121	143000	3810160300	53700	53500	53700	53500	12
345	20231121	142900	3809517400	53700	53500	53800	53500	113
346	20231121	142800	3803458200	53400	53500	53500	53400	394
347	20231121	142700	3782389200	53500	53500	53500	53500	41
348	20231121	142600	3780195700	53500	53500	53500	53500	22
349	20231121	142500	3779018700	53500	53500	53500	53500	160
350	20231121	142400	3770458700	53600	53700	53700	53600	207
351	20231121	142300	3759362100	53600	53700	53700	53600	59
352	20231121	142200	3756195900	53700	53700	53700	53600	36
353	20231121	142100	3754263700	53600	53600	53600	53600	41
354	20231121	142000	3752066100	53700	53500	53700	53500	82
355	20231121	141900	3747668100	53500	53500	53600	53500	31
356	20231121	141800	3746007600	53500	53500	53600	53500	89
357	20231121	141700	3741244200	53500	53500	53600	53500	14
358	20231121	141600	3740495000	53500	53500	53600	53500	123
359	20231121	141500	3733903200	53600	53500	53600	53500	31
360	20231121	141400	3732242700	53600	53600	53700	53500	318
361	20231121	141300	3715185400	53700	53700	53800	53500	1185
362	20231121	141200	3651742000	53700	53800	53800	53600	733
363	20231121	141100	3612362300	53800	53900	53900	53800	13
364	20231121	141000	3611662700	53800	53900	53900	53800	29
365	20231121	140900	3610100600	53800	53800	53800	53800	105
366	20231121	140800	3604451600	53800	53900	53900	53800	34
367	20231121	140700	3602620000	53800	54000	54000	53800	470
368	20231121	140600	3577285400	53900	53900	54000	53900	12
369	20231121	140500	3576638500	54000	54000	54000	53900	82
370	20231121	140400	3572214200	54000	53900	54000	53900	91
371	20231121	140300	3567302300	53900	53800	54000	53800	108
372	20231121	140200	3561479100	53800	53800	53900	53800	61
373	20231121	140100	3558192300	53900	53800	53900	53800	23
374	20231121	140000	3556953600	53900	53900	53900	53800	80
375	20231121	135900	3552645800	53900	53800	53900	53800	46
376	20231121	135800	3550169000	53800	53800	53800	53800	16
377	20231121	135700	3549308200	53800	53800	53800	53800	5
378	20231121	135600	3549039200	53900	53800	53900	53800	51
379	20231121	135500	3546293400	53800	53800	53800	53800	10
380	20231121	135400	3545755400	53800	53700	53900	53700	72
381	20231121	135300	3541883100	53700	53700	53700	53700	30
382	20231121	135200	3540272100	53700	53800	53800	53700	264
383	20231121	135100	3526070000	53800	53800	53900	53800	293
384	20231121	135000	3510304300	53800	53900	53900	53800	13
385	20231121	134900	3509604700	53800	53800	53800	53800	56
386	20231121	134800	3506591900	53900	53800	53900	53800	45
387	20231121	134700	3504168900	53800	53800	53900	53800	11
388	20231121	134600	3503577000	53800	53900	53900	53800	185
389	20231121	134500	3493606100	54000	53900	54000	53900	55
390	20231121	134400	3490641200	54000	54000	54100	54000	183
391	20231121	134300	3480758200	54100	53900	54100	53900	358
392	20231121	134200	3461454500	54000	54000	54000	54000	255
393	20231121	134100	3447684500	54000	54000	54000	54000	17
394	20231121	134000	3446766500	54000	54000	54000	53900	100
395	20231121	133900	3441367500	53900	54000	54000	53900	55
396	20231121	133800	3438399100	53900	54000	54000	53900	395
397	20231121	133700	3417072100	54000	54000	54000	54000	19
398	20231121	133600	3416046100	54000	54000	54000	54000	159
399	20231121	133500	3407460100	54100	54200	54200	54100	261
400	20231121	133400	3393335200	54100	54100	54100	54100	445
401	20231121	133300	3369260700	54200	54200	54200	54200	30
402	20231121	133200	3367634700	54200	54200	54200	54200	21
403	20231121	133100	3366496500	54200	54200	54200	54200	23
404	20231121	133000	3365249900	54200	54100	54200	54100	50
405	20231121	132900	3362542900	54100	54100	54200	54100	137
406	20231121	132800	3355120100	54200	54100	54200	54100	3
407	20231121	132700	3354957700	54100	54100	54200	54100	81
408	20231121	132600	3350573700	54000	54200	54200	54000	2037
409	20231121	132500	3240372400	54200	54200	54200	54200	188
410	20231121	132400	3230182800	54200	54200	54200	54100	211
411	20231121	132300	3218751200	54200	54200	54200	54200	58
412	20231121	132200	3215607600	54200	54200	54200	54200	160
413	20231121	132100	3206935600	54200	54200	54200	54200	69
414	20231121	132000	3203195800	54200	54200	54200	54200	83
415	20231121	131900	3198697200	54100	54200	54200	54100	80
416	20231121	131800	3194365800	54200	54200	54200	54200	166
417	20231121	131700	3185368600	54100	54100	54100	54100	894
418	20231121	131600	3137003200	54100	54000	54100	54000	4730
419	20231121	131500	2881343500	54000	54000	54000	54000	70
420	20231121	131400	2877563500	53900	54000	54000	53900	225
421	20231121	131300	2865423000	54000	54000	54000	54000	62
422	20231121	131200	2862075000	54000	54000	54000	54000	34
423	20231121	131100	2860239000	54000	54000	54000	54000	35
424	20231121	131000	2858349000	54000	54000	54000	54000	27
425	20231121	130900	2856891000	53900	53900	53900	53900	16
426	20231121	130800	2856028600	54000	54000	54000	53900	81
427	20231121	130700	2851657600	54000	54000	54000	54000	0
428	20231121	130600	2851657600	54000	53900	54000	53900	30
429	20231121	130500	2850038600	53900	53900	53900	53900	82
430	20231121	130400	2845618800	53900	53900	53900	53900	317
431	20231121	130300	2828532500	54000	54000	54000	53900	79
432	20231121	130200	2824269500	54000	54000	54000	54000	58
433	20231121	130100	2821137500	54000	54000	54000	54000	15
434	20231121	130000	2820327500	54000	54000	54000	53900	22
435	20231121	125900	2819139600	53900	54000	54000	53900	47
436	20231121	125800	2816605200	54000	54000	54000	54000	19
437	20231121	125700	2815579200	53900	53900	53900	53900	0
438	20231121	125600	2815579200	53900	53900	53900	53900	30
439	20231121	125500	2813962200	53900	53900	53900	53900	53
440	20231121	125400	2811105500	53800	53900	53900	53800	47
441	20231121	125300	2808576800	53900	53900	53900	53900	27
442	20231121	125200	2807121500	53900	53900	53900	53800	643
443	20231121	125100	2772498100	53900	53900	54000	53900	21
444	20231121	125000	2771365600	53900	53800	54000	53800	95
445	20231121	124900	2766243200	53800	53900	53900	53800	391
446	20231121	124800	2745169900	54000	54000	54000	54000	0
447	20231121	124700	2745169900	54000	53900	54000	53800	289
448	20231121	124600	2729590900	54000	54000	54000	54000	5
449	20231121	124500	2729320900	53800	53800	53800	53800	16
450	20231121	124400	2728460100	53900	53800	53900	53800	168
451	20231121	124300	2719407900	54000	54000	54000	54000	0
452	20231121	124200	2719407900	54000	53900	54000	53900	58
453	20231121	124100	2716281600	53800	53800	53800	53800	61
454	20231121	124000	2712999800	53800	53900	53900	53800	122
455	20231121	123900	2706425500	53900	53900	53900	53900	19
456	20231121	123800	2705401400	53900	53900	53900	53900	0
457	20231121	123700	2705401400	53900	53900	53900	53900	118
458	20231121	123600	2699041200	53900	53800	53900	53800	22
459	20231121	123500	2697855600	53800	53800	53800	53800	45
460	20231121	123400	2695434600	53900	53900	54000	53900	245
461	20231121	123300	2682227200	53900	53900	53900	53900	0
462	20231121	123200	2682227200	53900	53900	53900	53900	15
463	20231121	123100	2681418700	53900	53900	53900	53900	88
464	20231121	123000	2676675500	54000	53900	54000	53900	91
465	20231121	122900	2671770500	53900	53900	53900	53900	0
466	20231121	122800	2671770500	53900	53900	53900	53900	0
467	20231121	122700	2671770500	53900	53900	54000	53900	117
468	20231121	122600	2665461200	54000	53900	54000	53900	74
469	20231121	122500	2661471800	53800	53800	53800	53800	45
470	20231121	122400	2659050800	54000	54000	54000	54000	25
471	20231121	122300	2657700800	53900	53900	54000	53900	1114
472	20231121	122200	2597654200	53900	53900	53900	53900	150
473	20231121	122100	2589569200	53900	53900	53900	53900	14
474	20231121	122000	2588814600	53900	53800	53900	53800	49
475	20231121	121900	2586175100	53800	53800	53800	53800	145
476	20231121	121800	2578374100	53900	53900	53900	53900	71
477	20231121	121700	2574547200	53900	53900	53900	53900	48
478	20231121	121600	2571960000	53900	53900	53900	53900	14
479	20231121	121500	2571205400	53800	53900	53900	53800	117
480	20231121	121400	2564903700	53900	53900	53900	53900	28
481	20231121	121300	2563394500	53900	53900	53900	53900	35
482	20231121	121200	2561508000	53900	53900	53900	53900	68
483	20231121	121100	2557842800	53900	53900	53900	53900	106
484	20231121	121000	2552129400	53800	53900	53900	53800	84
485	20231121	120900	2547606400	53900	53900	53900	53900	0
486	20231121	120800	2547606400	53900	53900	53900	53900	14
487	20231121	120700	2546851800	53900	53900	53900	53900	36
488	20231121	120600	2544911400	53900	53900	53900	53800	38
489	20231121	120500	2542864200	53800	53800	53800	53800	16
490	20231121	120400	2542003400	53900	53800	53900	53800	55
491	20231121	120300	2539042400	53900	53900	53900	53900	30
492	20231121	120200	2537425400	53900	53900	54000	53900	139
493	20231121	120100	2529933000	53800	53800	53800	53800	0
494	20231121	120000	2529933000	53800	53800	53800	53800	21
495	20231121	115900	2528803200	53900	54000	54000	53900	226
496	20231121	115800	2516618400	54000	54000	54000	53800	109
497	20231121	115700	2510740900	54000	54000	54000	54000	14
498	20231121	115600	2509984900	54000	53900	54000	53900	81
499	20231121	115500	2505616600	54000	53800	54000	53800	54
500	20231121	115400	2502705900	53900	54000	54000	53800	106
501	20231121	115300	2496991600	54000	54000	54000	53900	360
502	20231121	115200	2477585600	54000	53900	54000	53900	84
503	20231121	115100	2473053400	54000	54000	54000	53900	53
504	20231121	115000	2470191900	54000	54000	54000	53900	59
505	20231121	114900	2467007500	54000	54000	54000	53900	76
506	20231121	114800	2462906500	54000	53900	54000	53900	426
507	20231121	114700	2439940200	53900	53900	53900	53900	15
508	20231121	114600	2439131700	53900	53800	53900	53800	80
509	20231121	114500	2434820200	53900	53900	53900	53800	88
510	20231121	114400	2430081600	53900	53800	53900	53800	59
511	20231121	114300	2426904500	53900	53900	53900	53900	62
512	20231121	114200	2423562700	53900	53900	53900	53900	22
513	20231121	114100	2422376900	53900	53900	53900	53900	69
514	20231121	114000	2418657800	53800	53900	53900	53800	63
515	20231121	113900	2415263700	53900	53900	53900	53800	171
516	20231121	113800	2406049800	53900	54100	54100	53900	1875
517	20231121	113700	2304943800	54100	54100	54100	54100	44
518	20231121	113600	2302563400	54100	54000	54100	54000	85
519	20231121	113500	2297970700	54100	54100	54300	54100	4148
520	20231121	113400	2073271700	54100	54100	54100	54000	2326
521	20231121	113300	1947635100	54100	54100	54100	54000	2497
522	20231121	113200	1812747400	54200	54000	54200	54000	990
523	20231121	113100	1759187800	54100	54000	54100	54000	352
524	20231121	113000	1740146200	54100	54100	54100	54100	291
525	20231121	112900	1724403100	54100	54100	54100	54100	471
526	20231121	112800	1698922000	54200	54200	54200	54200	131
527	20231121	112700	1691821800	54200	54200	54200	54200	362
528	20231121	112600	1672201400	54200	53900	54200	53900	3541
529	20231121	112500	1480863800	53900	53900	53900	53900	15
530	20231121	112400	1480055300	53800	53900	53900	53800	70
531	20231121	112300	1476285300	53900	53900	53900	53900	38
532	20231121	112200	1474237100	53900	53900	53900	53900	62
533	20231121	112100	1470895300	53900	53800	53900	53800	31
534	20231121	112000	1469225900	53900	53900	53900	53900	72
535	20231121	111900	1465345100	53900	53900	53900	53800	142
536	20231121	111800	1457701500	53800	53900	53900	53800	119
537	20231121	111700	1451294500	53900	53800	53900	53800	39
538	20231121	111600	1449194400	53900	53900	53900	53800	80
539	20231121	111500	1444884000	53900	53900	53900	53900	18
540	20231121	111400	1443913800	53900	53900	53900	53900	74
541	20231121	111300	1439925200	53900	53900	53900	53800	45
542	20231121	111200	1437502700	53900	53900	53900	53900	23
543	20231121	111100	1436263000	53900	53900	53900	53800	122
544	20231121	111000	1429690900	53900	53800	53900	53800	14
545	20231121	110900	1428937600	53800	53800	53800	53800	40
546	20231121	110800	1426785600	53900	53800	53900	53800	108
547	20231121	110700	1420972700	53800	53800	53800	53800	91
548	20231121	110600	1416076900	53800	53900	53900	53700	128
549	20231121	110500	1409190100	53800	53900	53900	53800	50
550	20231121	110400	1406498100	53900	53800	53900	53800	28
551	20231121	110300	1404989100	53800	53900	53900	53800	393
552	20231121	110200	1383839400	53900	53800	53900	53800	24
553	20231121	110100	1382545900	53900	53800	53900	53800	137
554	20231121	110000	1375173400	53800	53800	53800	53700	160
555	20231121	105900	1366576700	53800	53900	53900	53800	624
556	20231121	105800	1333005300	53900	53900	53900	53900	69
557	20231121	105700	1329286200	53900	53900	53900	53800	37
558	20231121	105600	1327292400	53900	53900	53900	53800	73
559	20231121	105500	1323359400	53900	53800	53900	53700	816
560	20231121	105400	1279450700	53800	53800	53800	53800	26
561	20231121	105300	1278051900	53800	53800	53800	53800	44
562	20231121	105200	1275684700	53800	53800	53800	53700	115
563	20231121	105100	1269504900	53800	53900	53900	53800	253
564	20231121	105000	1255890300	53900	53900	53900	53900	62
565	20231121	104900	1252548500	53900	53800	53900	53800	21
566	20231121	104800	1251416900	53900	53800	53900	53800	135
567	20231121	104700	1244149700	53900	53900	53900	53800	57
568	20231121	104600	1241077500	53900	53800	53900	53800	43
569	20231121	104500	1238761500	53900	53900	53900	53900	17
570	20231121	104400	1237845200	53800	53900	53900	53800	375
571	20231121	104300	1217633800	53900	53900	53900	53900	21
572	20231121	104200	1216501900	53900	53800	53900	53800	72
573	20231121	104100	1212621200	53700	53800	53900	53700	49
574	20231121	104000	1209984900	53900	53800	53900	53800	24
575	20231121	103900	1208691500	53800	53800	53900	53700	66
576	20231121	103800	1205141500	53900	53700	53900	53700	71
577	20231121	103700	1201319200	53700	53800	53800	53700	72
578	20231121	103600	1197445700	53900	53900	53900	53900	47
579	20231121	103500	1194912400	53900	53900	53900	53900	18
580	20231121	103400	1193942200	53800	53900	53900	53800	132
581	20231121	103300	1186836400	53900	53800	53900	53800	29
582	20231121	103200	1185274200	53900	53900	54000	53900	346
583	20231121	103100	1166624600	54000	53900	54000	53900	836
584	20231121	103000	1121560500	53900	53800	53900	53800	423
585	20231121	102900	1098793400	53800	53800	53900	53800	736
586	20231121	102800	1059194400	53900	53900	53900	53900	83
587	20231121	102700	1054720700	53900	53800	53900	53800	36
588	20231121	102600	1052781900	53900	53900	53900	53800	67
589	20231121	102500	1049173300	53900	53800	53900	53800	70
590	20231121	102400	1045402100	53800	53800	53900	53800	58
591	20231121	102300	1042279200	53900	53900	53900	53900	33
592	20231121	102200	1040500500	53800	53800	53800	53800	16
593	20231121	102100	1039639700	53900	53900	53900	53800	16
594	20231121	102000	1038777400	53900	53800	53900	53800	366
595	20231121	101900	1019079200	53800	53800	53900	53800	69
596	20231121	101800	1015365200	53900	53800	53900	53800	22
597	20231121	101700	1014179500	53800	53900	53900	53800	37
598	20231121	101600	1012187900	53900	53900	53900	53900	5
599	20231121	101500	1011918400	53900	53900	53900	53800	50
600	20231121	101400	1009224400	53900	53900	53900	53800	41
601	20231121	101300	1007015100	53800	53900	53900	53800	207
602	20231121	101200	995870400	53900	53800	53900	53800	75
603	20231121	101100	991832600	53900	53900	53900	53900	27
604	20231121	101000	990377300	53900	53900	53900	53900	201
605	20231121	100900	979543400	53900	53900	54000	53900	578
606	20231121	100800	948388600	54000	53800	54000	53800	118
607	20231121	100700	942032100	53900	53900	53900	53900	68
608	20231121	100600	938366900	54000	54000	54000	54000	16
609	20231121	100500	937502900	54000	54200	54200	53900	114
610	20231121	100400	931356400	54200	54000	54200	53900	226
611	20231121	100300	919123500	54100	53900	54200	53900	29
612	20231121	100200	917557900	54200	54000	54200	53900	238
613	20231121	100100	904689400	54100	54000	54100	53900	34
614	20231121	100000	902853500	54100	54000	54100	53900	313
615	20231121	095900	885961000	54200	54200	54200	54200	50
616	20231121	095800	883251000	54200	54200	54200	54200	16
617	20231121	095700	882383800	54100	54000	54100	54000	19
618	20231121	095600	881357500	54200	54000	54200	54000	22
619	20231121	095500	880167100	54000	54100	54100	54000	101
620	20231121	095400	874712600	54200	54100	54200	54100	19
621	20231121	095300	873682900	54100	54200	54300	54100	287
622	20231121	095200	858147000	54200	54300	54300	54200	602
623	20231121	095100	825508400	54300	54300	54300	54300	106
624	20231121	095000	819752600	54200	54200	54300	54200	186
625	20231121	094900	809660400	54200	54300	54400	54200	301
626	20231121	094800	793314300	54200	54300	54300	54200	453
627	20231121	094700	768716900	54300	54300	54400	54300	28
628	20231121	094600	767196400	54400	54300	54400	54300	558
629	20231121	094500	736889600	54200	54300	54300	54200	118
630	20231121	094400	730486700	54200	54400	54400	54200	80
631	20231121	094300	726142600	54400	54500	54500	54300	303
632	20231121	094200	709658500	54500	54500	54500	54400	211
633	20231121	094100	698159500	54500	54300	54500	54300	1865
634	20231121	094000	596685500	54300	54200	54400	54100	715
635	20231121	093900	557883600	54200	54100	54200	54100	75
636	20231121	093800	553821700	54100	53900	54100	53900	705
637	20231121	093700	515734400	54000	53900	54000	53900	365
638	20231121	093600	496059100	53800	53900	54000	53700	889
639	20231121	093500	448139800	53900	53700	53900	53700	829
640	20231121	093400	403502300	53700	53800	53800	53700	45
641	20231121	093300	401081500	53700	53800	53800	53700	39
642	20231121	093200	398983400	53800	53800	53900	53800	179
643	20231121	093100	389352200	53800	53800	53900	53800	353
644	20231121	093000	370351800	53800	53800	53800	53800	1
645	20231121	092900	370298000	53800	53700	53800	53700	474
646	20231121	092800	344800900	53700	53600	53700	53600	542
647	20231121	092700	315697500	53600	53700	53700	53600	182
648	20231121	092600	305924500	53800	53700	53800	53700	30
649	20231121	092500	304311800	53700	53700	53800	53700	94
650	20231121	092400	299262100	53800	53700	53800	53700	149
651	20231121	092300	291260000	53600	53600	53700	53600	657
652	20231121	092200	256042000	53600	53500	53600	53500	556
653	20231121	092100	226247300	53500	53400	53600	53400	445
654	20231121	092000	202462000	53400	53400	53500	53100	537
655	20231121	091900	173845800	53600	53500	53600	53200	1038
656	20231121	091800	118393600	53200	53300	53300	53200	43
657	20231121	091700	116103500	53300	53200	53300	53200	90
658	20231121	091600	111313700	53100	53100	53100	53100	2
659	20231121	091500	111207500	53300	53300	53300	53300	14
660	20231121	091400	110461300	53100	53100	53200	53100	5
661	20231121	091300	110195700	53100	53200	53300	53100	158
662	20231121	091200	101796000	53300	53300	53500	53300	20
663	20231121	091100	100729800	53300	53500	53500	53300	36
664	20231121	091000	98808900	53300	53300	53500	53300	5
665	20231121	090900	98542000	53300	53400	53400	53300	14
666	20231121	090800	97794500	53400	53600	53600	53400	70
667	20231121	090700	94048500	53600	53300	53600	53300	90
668	20231121	090600	89226500	53300	53400	53400	53300	20
669	20231121	090500	88158600	53300	53200	53500	53200	19
670	20231121	090400	87143200	53200	53200	53500	53100	94
671	20231121	090300	82136800	53100	53600	53600	53100	217
672	20231121	090200	70595500	53200	53400	53800	53200	251
673	20231121	090100	57220700	53400	53100	53400	53100	52
674	20231121	090000	54446600	53100	53900	53900	53100	1014