KissMeData/210120/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201900	607468700	16950	16950	16950	16950	142
3	20231121	201800	607468700	16950	16950	16950	16950	0
4	20231121	201700	607468700	16950	16950	16950	16950	0
5	20231121	201600	607468700	16950	16950	16950	16950	0
6	20231121	201500	607468700	16950	16950	16950	16950	0
7	20231121	201400	607468700	16950	16950	16950	16950	0
8	20231121	201300	607468700	16950	16950	16950	16950	0
9	20231121	201200	607468700	16950	16950	16950	16950	0
10	20231121	201100	607468700	16950	16950	16950	16950	0
11	20231121	201000	607468700	16950	16950	16950	16950	0
12	20231121	200900	607468700	16950	16950	16950	16950	0
13	20231121	200800	607468700	16950	16950	16950	16950	0
14	20231121	200700	607468700	16950	16950	16950	16950	0
15	20231121	200600	607468700	16950	16950	16950	16950	0
16	20231121	200500	607468700	16950	16950	16950	16950	0
17	20231121	200400	607468700	16950	16950	16950	16950	0
18	20231121	200300	607468700	16950	16950	16950	16950	0
19	20231121	200200	607468700	16950	16950	16950	16950	0
20	20231121	200100	607468700	16950	16950	16950	16950	0
21	20231121	200000	607468700	16950	16950	16950	16950	0
22	20231121	195900	607468700	16950	16950	16950	16950	0
23	20231121	195800	607468700	16950	16950	16950	16950	0
24	20231121	195700	607468700	16950	16950	16950	16950	0
25	20231121	195600	607468700	16950	16950	16950	16950	0
26	20231121	195500	607468700	16950	16950	16950	16950	0
27	20231121	195400	607468700	16950	16950	16950	16950	0
28	20231121	195300	607468700	16950	16950	16950	16950	0
29	20231121	195200	607468700	16950	16950	16950	16950	0
30	20231121	195100	607468700	16950	16950	16950	16950	0
31	20231121	195000	607468700	16950	16950	16950	16950	0
32	20231121	194900	607468700	16950	16950	16950	16950	142
33	20231121	194800	607468700	16950	16950	16950	16950	0
34	20231121	194700	607468700	16950	16950	16950	16950	0
35	20231121	194600	607468700	16950	16950	16950	16950	0
36	20231121	194500	607468700	16950	16950	16950	16950	0
37	20231121	194400	607468700	16950	16950	16950	16950	0
38	20231121	194300	607468700	16950	16950	16950	16950	0
39	20231121	194200	607468700	16950	16950	16950	16950	0
40	20231121	194100	607468700	16950	16950	16950	16950	0
41	20231121	194000	607468700	16950	16950	16950	16950	0
42	20231121	193900	607468700	16950	16950	16950	16950	0
43	20231121	193800	607468700	16950	16950	16950	16950	0
44	20231121	193700	607468700	16950	16950	16950	16950	0
45	20231121	193600	607468700	16950	16950	16950	16950	0
46	20231121	193500	607468700	16950	16950	16950	16950	0
47	20231121	193400	607468700	16950	16950	16950	16950	0
48	20231121	193300	607468700	16950	16950	16950	16950	0
49	20231121	193200	607468700	16950	16950	16950	16950	0
50	20231121	193100	607468700	16950	16950	16950	16950	0
51	20231121	193000	607468700	16950	16950	16950	16950	0
52	20231121	192900	607468700	16950	16950	16950	16950	0
53	20231121	192800	607468700	16950	16950	16950	16950	0
54	20231121	192700	607468700	16950	16950	16950	16950	0
55	20231121	192600	607468700	16950	16950	16950	16950	0
56	20231121	192500	607468700	16950	16950	16950	16950	0
57	20231121	192400	607468700	16950	16950	16950	16950	0
58	20231121	192300	607468700	16950	16950	16950	16950	0
59	20231121	192200	607468700	16950	16950	16950	16950	0
60	20231121	192100	607468700	16950	16950	16950	16950	0
61	20231121	192000	607468700	16950	16950	16950	16950	0
62	20231121	191900	607468700	16950	16950	16950	16950	142
63	20231121	191800	607468700	16950	16950	16950	16950	0
64	20231121	191700	607468700	16950	16950	16950	16950	0
65	20231121	191600	607468700	16950	16950	16950	16950	0
66	20231121	191500	607468700	16950	16950	16950	16950	0
67	20231121	191400	607468700	16950	16950	16950	16950	0
68	20231121	191300	607468700	16950	16950	16950	16950	0
69	20231121	191200	607468700	16950	16950	16950	16950	0
70	20231121	191100	607468700	16950	16950	16950	16950	0
71	20231121	191000	607468700	16950	16950	16950	16950	0
72	20231121	190900	607468700	16950	16950	16950	16950	0
73	20231121	190800	607468700	16950	16950	16950	16950	0
74	20231121	190700	607468700	16950	16950	16950	16950	0
75	20231121	190600	607468700	16950	16950	16950	16950	0
76	20231121	190500	607468700	16950	16950	16950	16950	0
77	20231121	190400	607468700	16950	16950	16950	16950	0
78	20231121	190300	607468700	16950	16950	16950	16950	0
79	20231121	190200	607468700	16950	16950	16950	16950	0
80	20231121	190100	607468700	16950	16950	16950	16950	0
81	20231121	190000	607468700	16950	16950	16950	16950	0
82	20231121	185900	607468700	16950	16950	16950	16950	0
83	20231121	185800	607468700	16950	16950	16950	16950	0
84	20231121	185700	607468700	16950	16950	16950	16950	0
85	20231121	185600	607468700	16950	16950	16950	16950	0
86	20231121	185500	607468700	16950	16950	16950	16950	0
87	20231121	185400	607468700	16950	16950	16950	16950	0
88	20231121	185300	607468700	16950	16950	16950	16950	0
89	20231121	185200	607468700	16950	16950	16950	16950	0
90	20231121	185100	607468700	16950	16950	16950	16950	0
91	20231121	185000	607468700	16950	16950	16950	16950	0
92	20231121	184900	607468700	16950	16950	16950	16950	142
93	20231121	184800	607468700	16950	16950	16950	16950	0
94	20231121	184700	607468700	16950	16950	16950	16950	0
95	20231121	184600	607468700	16950	16950	16950	16950	0
96	20231121	184500	607468700	16950	16950	16950	16950	0
97	20231121	184400	607468700	16950	16950	16950	16950	0
98	20231121	184300	607468700	16950	16950	16950	16950	0
99	20231121	184200	607468700	16950	16950	16950	16950	0
100	20231121	184100	607468700	16950	16950	16950	16950	0
101	20231121	184000	607468700	16950	16950	16950	16950	0
102	20231121	183900	607468700	16950	16950	16950	16950	0
103	20231121	183800	607468700	16950	16950	16950	16950	0
104	20231121	183700	607468700	16950	16950	16950	16950	0
105	20231121	183600	607468700	16950	16950	16950	16950	0
106	20231121	183500	607468700	16950	16950	16950	16950	0
107	20231121	183400	607468700	16950	16950	16950	16950	0
108	20231121	183300	607468700	16950	16950	16950	16950	0
109	20231121	183200	607468700	16950	16950	16950	16950	0
110	20231121	183100	607468700	16950	16950	16950	16950	0
111	20231121	183000	607468700	16950	16950	16950	16950	0
112	20231121	182900	607468700	16950	16950	16950	16950	0
113	20231121	182800	607468700	16950	16950	16950	16950	0
114	20231121	182700	607468700	16950	16950	16950	16950	0
115	20231121	182600	607468700	16950	16950	16950	16950	0
116	20231121	182500	607468700	16950	16950	16950	16950	0
117	20231121	182400	607468700	16950	16950	16950	16950	0
118	20231121	182300	607468700	16950	16950	16950	16950	0
119	20231121	182200	607468700	16950	16950	16950	16950	0
120	20231121	182100	607468700	16950	16950	16950	16950	0
121	20231121	182000	607468700	16950	16950	16950	16950	0
122	20231121	181900	607468700	16950	16950	16950	16950	142
123	20231121	181800	607468700	16950	16950	16950	16950	0
124	20231121	181700	607468700	16950	16950	16950	16950	0
125	20231121	181600	607468700	16950	16950	16950	16950	0
126	20231121	181500	607468700	16950	16950	16950	16950	0
127	20231121	181400	607468700	16950	16950	16950	16950	0
128	20231121	181300	607468700	16950	16950	16950	16950	0
129	20231121	181200	607468700	16950	16950	16950	16950	0
130	20231121	181100	607468700	16950	16950	16950	16950	0
131	20231121	181000	607468700	16950	16950	16950	16950	0
132	20231121	180900	607468700	16950	16950	16950	16950	0
133	20231121	180800	607468700	16950	16950	16950	16950	0
134	20231121	180700	607468700	16950	16950	16950	16950	0
135	20231121	180600	607468700	16950	16950	16950	16950	0
136	20231121	180500	607468700	16950	16950	16950	16950	0
137	20231121	180400	607468700	16950	16950	16950	16950	0
138	20231121	180300	607468700	16950	16950	16950	16950	0
139	20231121	180200	607468700	16950	16950	16950	16950	0
140	20231121	180100	607468700	16950	16950	16950	16950	0
141	20231121	180000	607468700	16950	16950	16950	16950	0
142	20231121	175900	607468700	16950	16950	16950	16950	0
143	20231121	175800	607468700	16950	16950	16950	16950	0
144	20231121	175700	607468700	16950	16950	16950	16950	0
145	20231121	175600	607468700	16950	16950	16950	16950	0
146	20231121	175500	607468700	16950	16950	16950	16950	0
147	20231121	175400	607468700	16950	16950	16950	16950	0
148	20231121	175300	607468700	16950	16950	16950	16950	0
149	20231121	175200	607468700	16950	16950	16950	16950	0
150	20231121	175100	607468700	16950	16950	16950	16950	0
151	20231121	175000	607468700	16950	16950	16950	16950	0
152	20231121	174900	607468700	16950	16950	16950	16950	142
153	20231121	174800	607468700	16950	16950	16950	16950	0
154	20231121	174700	607468700	16950	16950	16950	16950	0
155	20231121	174600	607468700	16950	16950	16950	16950	0
156	20231121	174500	607468700	16950	16950	16950	16950	0
157	20231121	174400	607468700	16950	16950	16950	16950	0
158	20231121	174300	607468700	16950	16950	16950	16950	0
159	20231121	174200	607468700	16950	16950	16950	16950	0
160	20231121	174100	607468700	16950	16950	16950	16950	0
161	20231121	174000	607468700	16950	16950	16950	16950	0
162	20231121	173900	607468700	16950	16950	16950	16950	0
163	20231121	173800	607468700	16950	16950	16950	16950	0
164	20231121	173700	607468700	16950	16950	16950	16950	0
165	20231121	173600	607468700	16950	16950	16950	16950	0
166	20231121	173500	607468700	16950	16950	16950	16950	0
167	20231121	173400	607468700	16950	16950	16950	16950	0
168	20231121	173300	607468700	16950	16950	16950	16950	0
169	20231121	173200	607468700	16950	16950	16950	16950	0
170	20231121	173100	607468700	16950	16950	16950	16950	0
171	20231121	173000	607468700	16950	16950	16950	16950	0
172	20231121	172900	607468700	16950	16950	16950	16950	0
173	20231121	172800	607468700	16950	16950	16950	16950	0
174	20231121	172700	607468700	16950	16950	16950	16950	0
175	20231121	172600	607468700	16950	16950	16950	16950	0
176	20231121	172500	607468700	16950	16950	16950	16950	0
177	20231121	172400	607468700	16950	16950	16950	16950	0
178	20231121	172300	607468700	16950	16950	16950	16950	0
179	20231121	172200	607468700	16950	16950	16950	16950	0
180	20231121	172100	607468700	16950	16950	16950	16950	0
181	20231121	172000	607468700	16950	16950	16950	16950	0
182	20231121	171900	607468700	16950	16950	16950	16950	142
183	20231121	171800	607468700	16950	16950	16950	16950	0
184	20231121	171700	607468700	16950	16950	16950	16950	0
185	20231121	171600	607468700	16950	16950	16950	16950	0
186	20231121	171500	607468700	16950	16950	16950	16950	0
187	20231121	171400	607468700	16950	16950	16950	16950	0
188	20231121	171300	607468700	16950	16950	16950	16950	0
189	20231121	171200	607468700	16950	16950	16950	16950	0
190	20231121	171100	607468700	16950	16950	16950	16950	0
191	20231121	171000	607468700	16950	16950	16950	16950	0
192	20231121	170900	607468700	16950	16950	16950	16950	0
193	20231121	170800	607468700	16950	16950	16950	16950	0
194	20231121	170700	607468700	16950	16950	16950	16950	0
195	20231121	170600	607468700	16950	16950	16950	16950	0
196	20231121	170500	607468700	16950	16950	16950	16950	0
197	20231121	170400	607468700	16950	16950	16950	16950	0
198	20231121	170300	607468700	16950	16950	16950	16950	0
199	20231121	170200	607468700	16950	16950	16950	16950	0
200	20231121	170100	607468700	16950	16950	16950	16950	0
201	20231121	170000	607468700	16950	16950	16950	16950	0
202	20231121	165900	607468700	16950	16950	16950	16950	0
203	20231121	165800	607468700	16950	16950	16950	16950	0
204	20231121	165700	607468700	16950	16950	16950	16950	0
205	20231121	165600	607468700	16950	16950	16950	16950	0
206	20231121	165500	607468700	16950	16950	16950	16950	0
207	20231121	165400	607468700	16950	16950	16950	16950	0
208	20231121	165300	607468700	16950	16950	16950	16950	0
209	20231121	165200	607468700	16950	16950	16950	16950	0
210	20231121	165100	607468700	16950	16950	16950	16950	0
211	20231121	165000	607468700	16950	16950	16950	16950	0
212	20231121	164900	607468700	16950	16950	16950	16950	142
213	20231121	164800	607468700	16950	16950	16950	16950	0
214	20231121	164700	607468700	16950	16950	16950	16950	0
215	20231121	164600	607468700	16950	16950	16950	16950	0
216	20231121	164500	607468700	16950	16950	16950	16950	0
217	20231121	164400	607468700	16950	16950	16950	16950	0
218	20231121	164300	607468700	16950	16950	16950	16950	0
219	20231121	164200	607468700	16950	16950	16950	16950	0
220	20231121	164100	607468700	16950	16950	16950	16950	0
221	20231121	164000	607468700	16950	16950	16950	16950	0
222	20231121	163900	607468700	16950	16950	16950	16950	0
223	20231121	163800	607468700	16950	16950	16950	16950	0
224	20231121	163700	607468700	16950	16950	16950	16950	0
225	20231121	163600	607468700	16950	16950	16950	16950	0
226	20231121	163500	607468700	16950	16950	16950	16950	0
227	20231121	163400	607468700	16950	16950	16950	16950	0
228	20231121	163300	607468700	16950	16950	16950	16950	0
229	20231121	163200	607468700	16950	16950	16950	16950	0
230	20231121	163100	607468700	16950	16950	16950	16950	0
231	20231121	163000	607468700	16950	16950	16950	16950	0
232	20231121	162900	607468700	16950	16950	16950	16950	0
233	20231121	162800	607468700	16950	16950	16950	16950	0
234	20231121	162700	607468700	16950	16950	16950	16950	0
235	20231121	162600	607468700	16950	16950	16950	16950	0
236	20231121	162500	607468700	16950	16950	16950	16950	0
237	20231121	162400	607468700	16950	16950	16950	16950	0
238	20231121	162300	607468700	16950	16950	16950	16950	0
239	20231121	162200	607468700	16950	16950	16950	16950	0
240	20231121	162100	607468700	16950	16950	16950	16950	0
241	20231121	162000	607468700	16950	16950	16950	16950	0
242	20231121	161900	607468700	16950	16950	16950	16950	142
243	20231121	161800	607468700	16950	16950	16950	16950	0
244	20231121	161700	607468700	16950	16950	16950	16950	0
245	20231121	161600	607468700	16950	16950	16950	16950	0
246	20231121	161500	607468700	16950	16950	16950	16950	0
247	20231121	161400	607468700	16950	16950	16950	16950	0
248	20231121	161300	607468700	16950	16950	16950	16950	0
249	20231121	161200	607468700	16950	16950	16950	16950	0
250	20231121	161100	607468700	16950	16950	16950	16950	0
251	20231121	161000	607468700	16950	16950	16950	16950	0
252	20231121	160900	607468700	16950	16950	16950	16950	0
253	20231121	160800	607468700	16950	16950	16950	16950	0
254	20231121	160700	607468700	16950	16950	16950	16950	0
255	20231121	160600	607468700	16950	16950	16950	16950	0
256	20231121	160500	607468700	16950	16950	16950	16950	0
257	20231121	160400	607468700	16950	16950	16950	16950	0
258	20231121	160300	607468700	16950	16950	16950	16950	0
259	20231121	160200	607468700	16950	16950	16950	16950	0
260	20231121	160100	607468700	16950	16950	16950	16950	0
261	20231121	160000	607468700	16950	16950	16950	16950	0
262	20231121	155900	607468700	16950	16950	16950	16950	0
263	20231121	155800	607468700	16950	16950	16950	16950	0
264	20231121	155700	607468700	16950	16950	16950	16950	0
265	20231121	155600	607468700	16950	16950	16950	16950	0
266	20231121	155500	607468700	16950	16950	16950	16950	0
267	20231121	155400	607468700	16950	16950	16950	16950	0
268	20231121	155300	607468700	16950	16950	16950	16950	0
269	20231121	155200	607468700	16950	16950	16950	16950	0
270	20231121	155100	607468700	16950	16950	16950	16950	0
271	20231121	155000	607468700	16950	16950	16950	16950	0
272	20231121	154900	607468700	16950	16950	16950	16950	142
273	20231121	154800	607468700	16950	16950	16950	16950	0
274	20231121	154700	607468700	16950	16950	16950	16950	0
275	20231121	154600	607468700	16950	16950	16950	16950	0
276	20231121	154500	607468700	16950	16950	16950	16950	0
277	20231121	154400	607468700	16950	16950	16950	16950	0
278	20231121	154300	607468700	16950	16950	16950	16950	0
279	20231121	154200	607468700	16950	16950	16950	16950	0
280	20231121	154100	607468700	16950	16950	16950	16950	0
281	20231121	154000	607468700	16950	16950	16950	16950	0
282	20231121	153900	607468700	16950	16950	16950	16950	0
283	20231121	153800	607468700	16950	16950	16950	16950	0
284	20231121	153700	607468700	16950	16950	16950	16950	0
285	20231121	153600	607468700	16950	16950	16950	16950	0
286	20231121	153500	607468700	16950	16950	16950	16950	0
287	20231121	153400	607468700	16950	16950	16950	16950	0
288	20231121	153300	607468700	16950	16950	16950	16950	0
289	20231121	153200	607468700	16950	16950	16950	16950	0
290	20231121	153100	607468700	16950	16950	16950	16950	0
291	20231121	153000	607468700	16950	16950	16950	16950	142
292	20231121	152900	605061800	16990	16990	16990	16990	0
293	20231121	152800	605061800	16990	16990	16990	16990	0
294	20231121	152700	605061800	16990	16990	16990	16990	0
295	20231121	152600	605061800	16990	16990	16990	16990	0
296	20231121	152500	605061800	16990	16990	16990	16990	0
297	20231121	152400	605061800	16990	16990	16990	16990	0
298	20231121	152300	605061800	16990	16990	16990	16990	0
299	20231121	152200	605061800	16990	16990	16990	16990	0
300	20231121	152100	605061800	16990	16990	16990	16990	0
301	20231121	152000	605061800	16990	16990	16990	16990	0
302	20231121	151900	605061800	16990	16780	16990	16780	60
303	20231121	151800	604044790	16770	17000	17000	16770	17
304	20231121	151700	603758280	16840	16860	16860	16840	11
305	20231121	151600	603572930	17000	16810	17000	16810	47
306	20231121	151500	602778340	16720	16830	16840	16720	105
307	20231121	151400	601016040	17000	16840	17000	16730	156
308	20231121	151300	598373260	16710	16800	16800	16700	109
309	20231121	151200	596550990	16730	16770	16770	16730	9
310	20231121	151100	596400320	16770	16730	16770	16730	13
311	20231121	151000	596182780	16720	16720	16720	16720	7
312	20231121	150900	596065740	16710	16710	16710	16710	7
313	20231121	150800	595948770	16700	16700	16700	16700	0
314	20231121	150700	595948770	16700	16710	16720	16700	72
315	20231121	150600	594746140	16720	16720	16720	16720	8
316	20231121	150500	594612380	16710	16710	16710	16710	0
317	20231121	150400	594612380	16710	16710	16710	16710	0
318	20231121	150300	594612380	16710	16740	16740	16710	12
319	20231121	150200	594411830	16730	16830	16830	16730	141
320	20231121	150100	592050900	16770	16770	16770	16770	0
321	20231121	150000	592050900	16770	16770	16770	16770	10
322	20231121	145900	591883200	16760	16770	16770	16760	16
323	20231121	145800	591615020	16830	16830	16830	16830	0
324	20231121	145700	591615020	16830	16760	16830	16760	295
325	20231121	145600	586653750	16750	16750	16750	16750	18
326	20231121	145500	586352250	16750	16750	16750	16750	15
327	20231121	145400	586101000	16710	16710	16710	16710	0
328	20231121	145300	586101000	16710	16710	16710	16710	3
329	20231121	145200	586050870	16710	16700	16710	16690	30
330	20231121	145100	585550040	16690	16690	16690	16690	12
331	20231121	145000	585349760	16690	16690	16690	16690	2
332	20231121	144900	585316380	16690	16690	16690	16690	9
333	20231121	144800	585166170	16690	16710	16710	16690	5
334	20231121	144700	585082660	16780	16780	16780	16780	0
335	20231121	144600	585082660	16780	16780	16780	16780	0
336	20231121	144500	585082660	16780	16780	16780	16780	5
337	20231121	144400	584998760	16680	16680	16680	16660	30
338	20231121	144300	584498520	16700	16600	16700	16600	293
339	20231121	144200	579627190	16590	16590	16590	16590	10
340	20231121	144100	579461290	16590	16600	16600	16590	495
341	20231121	144000	571245930	16610	16610	16610	16610	163
342	20231121	143900	568538500	16620	16620	16620	16620	122
343	20231121	143800	566510860	16620	16620	16620	16620	0
344	20231121	143700	566510860	16620	16610	16620	16610	11
345	20231121	143600	566328110	16620	16620	16620	16620	34
346	20231121	143500	565763030	16630	16630	16630	16620	83
347	20231121	143400	564382840	16630	16640	16640	16630	19
348	20231121	143300	564066760	16630	16630	16630	16630	11
349	20231121	143200	563883830	16650	16640	16650	16630	57
350	20231121	143100	562935710	16640	16640	16640	16640	0
351	20231121	143000	562935710	16640	16630	16640	16630	24
352	20231121	142900	562536520	16630	16640	16650	16630	41
353	20231121	142800	561854490	16640	16640	16640	16640	4
354	20231121	142700	561787930	16640	16640	16640	16640	2
355	20231121	142600	561754650	16640	16640	16640	16640	16
356	20231121	142500	561488410	16630	16630	16630	16630	58
357	20231121	142400	560523870	16650	16670	16670	16650	13
358	20231121	142300	560307220	16670	16670	16670	16670	3
359	20231121	142200	560257210	16610	16650	16650	16610	257
360	20231121	142100	555987700	16620	16650	16650	16620	110
361	20231121	142000	554157300	16670	16650	16670	16650	75
362	20231121	141900	552907450	16650	16660	16660	16650	83
363	20231121	141800	551524970	16670	16680	16680	16670	123
364	20231121	141700	549474390	16670	16770	16770	16670	333
365	20231121	141600	543907540	16770	16770	16770	16770	10
366	20231121	141500	543739840	16760	16780	16780	16760	137
367	20231121	141400	541443430	16780	16790	16790	16780	14
368	20231121	141300	541208450	16810	16810	16810	16810	11
369	20231121	141200	541023540	16820	16830	16830	16820	2
370	20231121	141100	540989890	16810	16810	16810	16810	0
371	20231121	141000	540989890	16810	16810	16810	16810	10
372	20231121	140900	540821790	16800	16790	16800	16790	19
373	20231121	140800	540502720	16790	16780	16790	16780	15
374	20231121	140700	540251010	16780	16780	16780	16780	0
375	20231121	140600	540251010	16780	16780	16780	16780	15
376	20231121	140500	539999310	16780	16780	16780	16780	0
377	20231121	140400	539999310	16780	16800	16800	16770	24
378	20231121	140300	539596640	16810	16870	16870	16810	9
379	20231121	140200	539445110	16890	16890	16890	16890	1
380	20231121	140100	539428220	16900	16900	16900	16900	1
381	20231121	140000	539411320	16890	16900	16900	16890	15
382	20231121	135900	539157900	16900	16880	16900	16880	14
383	20231121	135800	538921530	16810	16830	16830	16810	37
384	20231121	135700	538299160	16830	16820	16830	16820	51
385	20231121	135600	537440910	16810	16810	16810	16810	84
386	20231121	135500	536028870	16800	16810	16810	16800	10
387	20231121	135400	535860840	16800	16820	16830	16800	54
388	20231121	135300	534952480	16830	16820	16830	16820	32
389	20231121	135200	534413970	16820	16820	16820	16820	1
390	20231121	135100	534397150	16830	16830	16830	16830	2
391	20231121	135000	534363490	16760	16790	16830	16760	56
392	20231121	134900	533423150	16780	16770	16780	16770	8
393	20231121	134800	533288980	16770	16770	16770	16770	0
394	20231121	134700	533288980	16770	16780	16780	16770	19
395	20231121	134600	532970230	16780	16780	16780	16780	0
396	20231121	134500	532970230	16780	16780	16780	16780	0
397	20231121	134400	532970230	16780	16780	16780	16780	0
398	20231121	134300	532970230	16780	16800	16800	16780	25
399	20231121	134200	532550290	16800	16800	16800	16800	6
400	20231121	134100	532449490	16810	16810	16810	16810	3
401	20231121	134000	532399060	16810	16810	16810	16810	41
402	20231121	133900	531709850	16810	16810	16810	16810	11
403	20231121	133800	531524940	16810	16820	16820	16810	35
404	20231121	133700	530936250	16820	16830	16840	16820	256
405	20231121	133600	526627940	16830	16830	16830	16830	8
406	20231121	133500	526493300	16830	16830	16830	16830	16
407	20231121	133400	526224020	16830	16840	16840	16830	30
408	20231121	133300	525719110	16840	16840	16840	16840	4
409	20231121	133200	525651750	16850	16860	16860	16850	56
410	20231121	133100	524708090	16860	16860	16860	16860	2
411	20231121	133000	524674370	16860	16860	16860	16860	0
412	20231121	132900	524674370	16860	16860	16860	16860	7
413	20231121	132800	524556350	16850	16850	16850	16850	5
414	20231121	132700	524472100	16860	16860	16860	16860	11
415	20231121	132600	524286640	16900	16860	16900	16860	7
416	20231121	132500	524168540	16890	16890	16890	16890	6
417	20231121	132400	524067200	16900	16860	16900	16850	156
418	20231121	132300	521436100	16870	16870	16870	16870	11
419	20231121	132200	521250530	16880	16880	16880	16880	14
420	20231121	132100	521014210	16890	16900	16900	16890	65
421	20231121	132000	519915740	16900	16900	16900	16900	35
422	20231121	131900	519324240	16900	16910	16910	16900	16
423	20231121	131800	519053720	16910	16910	16910	16910	21
424	20231121	131700	518698610	16910	16930	16930	16910	190
425	20231121	131600	515482950	16930	16930	16930	16930	142
426	20231121	131500	513078890	16930	16930	16930	16930	19
427	20231121	131400	512757220	16940	16940	16940	16930	6
428	20231121	131300	512655620	16950	16950	16950	16950	1
429	20231121	131200	512638670	16930	16930	16930	16930	14
430	20231121	131100	512401650	16940	16940	16940	16940	0
431	20231121	131000	512401650	16940	16950	16950	16940	233
432	20231121	130900	508452350	16960	16960	16960	16960	58
433	20231121	130800	507468670	16960	16960	16970	16960	39
434	20231121	130700	506807160	16960	16960	16960	16960	20
435	20231121	130600	506467960	16960	16960	16960	16960	75
436	20231121	130500	505195960	16960	16960	16960	16960	8
437	20231121	130400	505060280	16960	16970	16990	16960	82
438	20231121	130300	503668710	16980	16990	16990	16980	165
439	20231121	130200	500866700	17000	17040	17040	17000	86
440	20231121	130100	499404580	17040	17020	17040	17010	19
441	20231121	130000	499081320	17040	17040	17040	17040	6
442	20231121	125900	498979080	17030	17030	17030	17030	2
443	20231121	125800	498945020	17060	17060	17060	17060	0
444	20231121	125700	498945020	17060	17060	17060	17060	4
445	20231121	125600	498876780	17080	17080	17080	17080	6
446	20231121	125500	498774300	17090	17050	17090	17050	371
447	20231121	125400	492448410	17050	17050	17050	17050	8
448	20231121	125300	492312010	17020	17020	17020	17020	12
449	20231121	125200	492107770	17060	17060	17060	17060	0
450	20231121	125100	492107770	17060	17060	17060	17060	0
451	20231121	125000	492107770	17060	17020	17060	17020	19
452	20231121	124900	491784150	17020	17020	17020	17020	6
453	20231121	124800	491682030	17010	17020	17020	17000	163
454	20231121	124700	488910880	17010	17010	17010	17010	0
455	20231121	124600	488910880	17010	17010	17010	17010	0
456	20231121	124500	488910880	17010	17100	17170	17010	62
457	20231121	124400	487849710	17100	17020	17100	17020	8
458	20231121	124300	487713200	17010	17010	17010	17000	10
459	20231121	124200	487543170	17010	17000	17010	17000	21
460	20231121	124100	487186120	17000	17000	17000	17000	34
461	20231121	124000	486608120	16990	16990	16990	16990	0
462	20231121	123900	486608120	16990	17000	17000	16990	4
463	20231121	123800	486540150	16980	16980	17020	16970	54
464	20231121	123700	485623100	17000	17000	17000	17000	0
465	20231121	123600	485623100	17000	17000	17000	17000	313
466	20231121	123500	480302100	17000	17010	17010	17000	141
467	20231121	123400	477903810	17020	17020	17020	17020	110
468	20231121	123300	476031610	17030	17040	17040	17030	45
469	20231121	123200	475264830	17040	17040	17040	17040	0
470	20231121	123100	475264830	17040	17040	17040	17040	7
471	20231121	123000	475145550	17040	17050	17050	17040	35
472	20231121	122900	474548900	17080	17080	17080	17080	0
473	20231121	122800	474548900	17080	17080	17080	17080	0
474	20231121	122700	474548900	17080	17080	17080	17080	0
475	20231121	122600	474548900	17080	17080	17080	17080	6
476	20231121	122500	474446420	17120	17170	17170	17120	8
477	20231121	122400	474309210	17170	17120	17170	17120	34
478	20231121	122300	473726640	17110	17070	17110	17070	20
479	20231121	122200	473384750	17060	17070	17070	17060	11
480	20231121	122100	473197030	17050	17050	17050	17050	0
481	20231121	122000	473197030	17050	17060	17060	17050	15
482	20231121	121900	472941180	17060	17060	17060	17050	160
483	20231121	121800	470213110	17060	17060	17060	17060	0
484	20231121	121700	470213110	17060	17060	17060	17060	0
485	20231121	121600	470213110	17060	17060	17060	17060	0
486	20231121	121500	470213110	17060	17060	17060	17060	12
487	20231121	121400	470008390	17050	17050	17050	17050	0
488	20231121	121300	470008390	17050	17050	17050	17050	0
489	20231121	121200	470008390	17050	17050	17050	17050	0
490	20231121	121100	470008390	17050	17110	17130	17050	34
491	20231121	121000	469427540	17060	17060	17060	17060	1
492	20231121	120900	469410480	17060	17060	17060	17060	0
493	20231121	120800	469410480	17060	17060	17060	17060	0
494	20231121	120700	469410480	17060	17060	17060	17050	21
495	20231121	120600	469052300	17120	17080	17120	17080	10
496	20231121	120500	468881220	17060	17060	17060	17060	52
497	20231121	120400	467994100	17060	17060	17060	17060	0
498	20231121	120300	467994100	17060	17060	17060	17060	17
499	20231121	120200	467704080	17060	17060	17060	17060	0
500	20231121	120100	467704080	17060	17060	17060	17060	0
501	20231121	120000	467704080	17060	17060	17060	17060	12
502	20231121	115900	467499360	17050	17060	17060	17050	11
503	20231121	115800	467311790	17120	17120	17120	17120	0
504	20231121	115700	467311790	17120	17120	17120	17120	0
505	20231121	115600	467311790	17120	17060	17120	17060	55
506	20231121	115500	466371860	17080	17060	17080	17060	22
507	20231121	115400	465996330	17050	17050	17050	17050	0
508	20231121	115300	465996330	17050	17050	17050	17050	0
509	20231121	115200	465996330	17050	17050	17050	17050	12
510	20231121	115100	465791730	17050	17050	17050	17050	0
511	20231121	115000	465791730	17050	17050	17050	17050	0
512	20231121	114900	465791730	17050	17050	17050	17050	0
513	20231121	114800	465791730	17050	17050	17050	17050	18
514	20231121	114700	465484830	17040	17040	17040	17040	0
515	20231121	114600	465484830	17040	17040	17040	17040	0
516	20231121	114500	465484830	17040	17040	17040	17040	0
517	20231121	114400	465484830	17040	17090	17130	17040	44
518	20231121	114300	464732790	17080	17070	17080	17070	20
519	20231121	114200	464391260	17040	17040	17040	17040	0
520	20231121	114100	464391260	17040	17040	17040	17040	0
521	20231121	114000	464391260	17040	17080	17080	17040	38
522	20231121	113900	463742940	17080	17070	17080	17070	40
523	20231121	113800	463059940	17020	17020	17020	17020	0
524	20231121	113700	463059940	17020	17030	17030	17020	46
525	20231121	113600	462276570	17040	17070	17090	17040	21
526	20231121	113500	461918430	17040	17040	17040	17040	0
527	20231121	113400	461918430	17040	17040	17040	17040	9
528	20231121	113300	461765070	17040	17040	17040	17040	16
529	20231121	113200	461492430	17100	17100	17100	17100	0
530	20231121	113100	461492430	17100	17100	17100	17100	1
531	20231121	113000	461475330	17110	17110	17110	17110	1
532	20231121	112900	461458220	17110	17090	17110	17050	28
533	20231121	112800	460980140	17100	17090	17100	17090	9
534	20231121	112700	460826320	17020	17020	17020	17020	0
535	20231121	112600	460826320	17020	17020	17020	17020	0
536	20231121	112500	460826320	17020	17020	17020	17020	16
537	20231121	112400	460554000	17110	17110	17110	17110	1
538	20231121	112300	460536890	17060	17060	17060	17060	0
539	20231121	112200	460536890	17060	17080	17080	17050	55
540	20231121	112100	459598530	17070	17080	17080	17070	17
541	20231121	112000	459308280	17080	17080	17080	17080	0
542	20231121	111900	459308280	17080	17080	17080	17080	5
543	20231121	111800	459222880	17080	17070	17080	17070	7
544	20231121	111700	459103380	17070	17110	17110	17070	27
545	20231121	111600	458642000	17100	17020	17100	17020	41
546	20231121	111500	457943120	17020	17020	17020	17020	0
547	20231121	111400	457943120	17020	17020	17020	17020	8
548	20231121	111300	457806960	17020	17020	17020	17020	15
549	20231121	111200	457551660	17020	17020	17020	17020	7
550	20231121	111100	457432520	17020	17020	17020	17020	0
551	20231121	111000	457432520	17020	17020	17020	17020	17
552	20231121	110900	457143180	17020	17020	17020	17020	0
553	20231121	110800	457143180	17020	17010	17020	17010	13
554	20231121	110700	456921990	17020	17020	17020	17020	0
555	20231121	110600	456921990	17020	17010	17020	17010	21
556	20231121	110500	456564770	17010	17010	17010	17010	0
557	20231121	110400	456564770	17010	17010	17010	17010	8
558	20231121	110300	456428690	17020	17020	17020	17020	10
559	20231121	110200	456258490	17010	17010	17010	17010	15
560	20231121	110100	456003340	17000	17000	17000	17000	0
561	20231121	110000	456003340	17000	16990	17000	16990	18
562	20231121	105900	455697410	17000	17000	17000	17000	4
563	20231121	105800	455629410	17000	17000	17000	17000	60
564	20231121	105700	454609410	16970	16970	16970	16970	0
565	20231121	105600	454609410	16970	17080	17080	16970	406
566	20231121	105500	447716620	16940	17010	17010	16940	362
567	20231121	105400	441566080	17010	17060	17060	17010	534
568	20231121	105300	432462000	17060	17090	17090	17060	533
569	20231121	105200	423368880	17090	17090	17090	17090	10
570	20231121	105100	423197980	17090	17100	17100	17090	7
571	20231121	105000	423078300	17090	17090	17090	17090	0
572	20231121	104900	423078300	17090	17110	17170	17090	139
573	20231121	104800	420695420	17090	17090	17090	17090	65
574	20231121	104700	419584570	17110	17140	17140	17110	138
575	20231121	104600	417221920	17170	17170	17170	17170	0
576	20231121	104500	417221920	17170	17130	17170	17130	15
577	20231121	104400	416964410	17120	17120	17120	17120	1
578	20231121	104300	416947290	17120	17120	17120	17120	31
579	20231121	104200	416416570	17120	17130	17130	17120	11
580	20231121	104100	416228240	17130	17130	17130	17130	6
581	20231121	104000	416125460	17130	17120	17130	17120	76
582	20231121	103900	414823690	17130	17130	17130	17120	109
583	20231121	103800	412956760	17130	17190	17200	17130	209
584	20231121	103700	409364090	17190	17120	17190	17120	9
585	20231121	103600	409209520	17110	17110	17110	17110	0
586	20231121	103500	409209520	17110	17200	17200	17110	1478
587	20231121	103400	383859270	17220	17220	17220	17220	0
588	20231121	103300	383859270	17220	17190	17220	17190	15
589	20231121	103200	383601250	17190	17190	17190	17190	7
590	20231121	103100	383480920	17190	17200	17200	17180	189
591	20231121	103000	380231430	17200	17200	17200	17200	3
592	20231121	102900	380179830	17200	17200	17200	17200	4
593	20231121	102800	380111030	17280	17220	17280	17210	89
594	20231121	102700	378577550	17220	17260	17260	17220	559
595	20231121	102600	368929780	17270	17270	17270	17270	9
596	20231121	102500	368774350	17270	17280	17280	17270	24
597	20231121	102400	368359850	17280	17280	17280	17280	17
598	20231121	102300	368066090	17290	17290	17290	17290	0
599	20231121	102200	368066090	17290	17290	17290	17290	0
600	20231121	102100	368066090	17290	17270	17290	17260	89
601	20231121	102000	366529120	17270	17270	17270	17260	91
602	20231121	101900	364957840	17300	17300	17300	17300	0
603	20231121	101800	364957840	17300	17300	17300	17300	0
604	20231121	101700	364957840	17300	17290	17300	17290	16
605	20231121	101600	364681120	17260	17300	17300	17260	19
606	20231121	101500	364353100	17290	17290	17290	17290	7
607	20231121	101400	364232070	17260	17270	17270	17260	244
608	20231121	101300	360020430	17270	17300	17310	17270	122
609	20231121	101200	357912290	17300	17360	17400	17300	218
610	20231121	101100	354134420	17390	17410	17410	17390	6
611	20231121	101000	354029980	17420	17410	17420	17410	20
612	20231121	100900	353681770	17420	17420	17420	17420	11
613	20231121	100800	353490150	17420	17470	17470	17420	7
614	20231121	100700	353367910	17440	17440	17440	17440	13
615	20231121	100600	353141190	17490	17440	17490	17440	16
616	20231121	100500	352861980	17440	17480	17490	17440	187
617	20231121	100400	349593340	17490	17500	17500	17490	62
618	20231121	100300	348508950	17500	17500	17500	17500	0
619	20231121	100200	348508950	17500	17590	17590	17500	362
620	20231121	100100	342156540	17600	17670	17670	17590	267
621	20231121	100000	337441560	17680	17880	17880	17680	143
622	20231121	095900	334909520	17960	17960	17960	17960	5
623	20231121	095800	334819720	17960	17960	17960	17960	56
624	20231121	095700	333813960	17960	17970	17970	17790	43
625	20231121	095600	333043720	18000	17980	18000	17810	152
626	20231121	095500	330308500	18000	17670	18000	17670	469
627	20231121	095400	321962200	17680	17680	17680	17680	5
628	20231121	095300	321873800	17660	17910	17910	17660	121
629	20231121	095200	319724830	17910	17910	17980	17900	1364
630	20231121	095100	295306730	17980	18140	18140	17980	319
631	20231121	095000	289537390	18190	18190	18190	18150	2045
632	20231121	094900	252362470	18140	17930	18190	17930	2353
633	20231121	094800	210033470	17900	17800	17920	17800	867
634	20231121	094700	194527960	17830	17800	17830	17800	1292
635	20231121	094600	171530330	17830	17830	17830	17830	3
636	20231121	094500	171476840	17800	17840	17850	17800	64
637	20231121	094400	170335760	17830	17800	17830	17800	107
638	20231121	094300	168429160	17800	17840	17840	17800	53
639	20231121	094200	167484940	17830	17820	17860	17800	722
640	20231121	094100	154603910	17800	17810	17830	17800	591
641	20231121	094000	144070090	17820	17800	17820	17800	130
642	20231121	093900	141755800	17800	17700	17800	17700	1129
643	20231121	093800	121659810	17620	17620	17620	17620	17
644	20231121	093700	121360270	17620	17630	17630	17620	6
645	20231121	093600	121254510	17640	17640	17640	17640	13
646	20231121	093500	121025190	17640	17620	17720	17620	514
647	20231121	093400	111967370	17720	17830	17830	17720	18
648	20231121	093300	111647420	17780	17590	17780	17590	1233
649	20231121	093200	89878880	17590	17510	17590	17510	16
650	20231121	093100	89598560	17510	17510	17510	17510	1
651	20231121	093000	89581050	17500	17510	17510	17500	32
652	20231121	092900	89020860	17500	17500	17500	17500	1
653	20231121	092800	89003360	17490	17480	17490	17480	228
654	20231121	092700	85017910	17480	17480	17480	17480	0
655	20231121	092600	85017910	17480	17610	17610	17480	328
656	20231121	092500	79256290	17610	17610	17610	17610	52
657	20231121	092400	78340570	17600	17400	17600	17400	1067
658	20231121	092300	59625550	17380	17250	17380	17240	199
659	20231121	092200	56189750	17240	17260	17260	17240	31
660	20231121	092100	55655180	17290	17290	17290	17290	17
661	20231121	092000	55361250	17300	17100	17300	17100	559
662	20231121	091900	45764600	17050	17050	17050	17050	17
663	20231121	091800	45474750	17050	17050	17050	17050	1
664	20231121	091700	45457700	17050	17100	17100	17050	507
665	20231121	091600	36788050	17100	17110	17120	17100	145
666	20231121	091500	34308350	17110	17110	17110	17100	165
667	20231121	091400	31486760	17100	17120	17120	17100	98
668	20231121	091300	29810180	17120	17110	17120	17110	46
669	20231121	091200	29023080	17100	17100	17100	17100	10
670	20231121	091100	28852080	17100	17100	17100	17100	71
671	20231121	091000	27637980	17030	17030	17030	17030	2
672	20231121	090900	27603920	17160	17160	17160	17160	0
673	20231121	090800	27603920	17160	17050	17160	17050	5
674	20231121	090700	27518450	17050	17110	17110	17040	42
675	20231121	090600	26801360	17110	17110	17110	17110	0
676	20231121	090500	26801360	17110	16960	17110	16960	775
677	20231121	090400	13601350	16960	16980	16980	16960	183
678	20231121	090300	10496970	16990	17010	17010	16990	401
679	20231121	090200	3677140	17010	17100	17100	17010	20
680	20231121	090100	3335620	17100	17170	17170	17100	70
681	20231121	090000	2137240	17170	17340	17340	17170	122