KissMeData/218410/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202200	1042185990	15640	15640	15640	15640	1059
3	20231121	202100	1042185990	15640	15640	15640	15640	0
4	20231121	202000	1042185990	15640	15640	15640	15640	0
5	20231121	201900	1042185990	15640	15640	15640	15640	0
6	20231121	201800	1042185990	15640	15640	15640	15640	0
7	20231121	201700	1042185990	15640	15640	15640	15640	0
8	20231121	201600	1042185990	15640	15640	15640	15640	0
9	20231121	201500	1042185990	15640	15640	15640	15640	0
10	20231121	201400	1042185990	15640	15640	15640	15640	0
11	20231121	201300	1042185990	15640	15640	15640	15640	0
12	20231121	201200	1042185990	15640	15640	15640	15640	0
13	20231121	201100	1042185990	15640	15640	15640	15640	0
14	20231121	201000	1042185990	15640	15640	15640	15640	0
15	20231121	200900	1042185990	15640	15640	15640	15640	0
16	20231121	200800	1042185990	15640	15640	15640	15640	0
17	20231121	200700	1042185990	15640	15640	15640	15640	0
18	20231121	200600	1042185990	15640	15640	15640	15640	0
19	20231121	200500	1042185990	15640	15640	15640	15640	0
20	20231121	200400	1042185990	15640	15640	15640	15640	0
21	20231121	200300	1042185990	15640	15640	15640	15640	0
22	20231121	200200	1042185990	15640	15640	15640	15640	0
23	20231121	200100	1042185990	15640	15640	15640	15640	0
24	20231121	200000	1042185990	15640	15640	15640	15640	0
25	20231121	195900	1042185990	15640	15640	15640	15640	0
26	20231121	195800	1042185990	15640	15640	15640	15640	0
27	20231121	195700	1042185990	15640	15640	15640	15640	0
28	20231121	195600	1042185990	15640	15640	15640	15640	0
29	20231121	195500	1042185990	15640	15640	15640	15640	0
30	20231121	195400	1042185990	15640	15640	15640	15640	0
31	20231121	195300	1042185990	15640	15640	15640	15640	0
32	20231121	195200	1042185990	15640	15640	15640	15640	1059
33	20231121	195100	1042185990	15640	15640	15640	15640	0
34	20231121	195000	1042185990	15640	15640	15640	15640	0
35	20231121	194900	1042185990	15640	15640	15640	15640	0
36	20231121	194800	1042185990	15640	15640	15640	15640	0
37	20231121	194700	1042185990	15640	15640	15640	15640	0
38	20231121	194600	1042185990	15640	15640	15640	15640	0
39	20231121	194500	1042185990	15640	15640	15640	15640	0
40	20231121	194400	1042185990	15640	15640	15640	15640	0
41	20231121	194300	1042185990	15640	15640	15640	15640	0
42	20231121	194200	1042185990	15640	15640	15640	15640	0
43	20231121	194100	1042185990	15640	15640	15640	15640	0
44	20231121	194000	1042185990	15640	15640	15640	15640	0
45	20231121	193900	1042185990	15640	15640	15640	15640	0
46	20231121	193800	1042185990	15640	15640	15640	15640	0
47	20231121	193700	1042185990	15640	15640	15640	15640	0
48	20231121	193600	1042185990	15640	15640	15640	15640	0
49	20231121	193500	1042185990	15640	15640	15640	15640	0
50	20231121	193400	1042185990	15640	15640	15640	15640	0
51	20231121	193300	1042185990	15640	15640	15640	15640	0
52	20231121	193200	1042185990	15640	15640	15640	15640	0
53	20231121	193100	1042185990	15640	15640	15640	15640	0
54	20231121	193000	1042185990	15640	15640	15640	15640	0
55	20231121	192900	1042185990	15640	15640	15640	15640	0
56	20231121	192800	1042185990	15640	15640	15640	15640	0
57	20231121	192700	1042185990	15640	15640	15640	15640	0
58	20231121	192600	1042185990	15640	15640	15640	15640	0
59	20231121	192500	1042185990	15640	15640	15640	15640	0
60	20231121	192400	1042185990	15640	15640	15640	15640	0
61	20231121	192300	1042185990	15640	15640	15640	15640	0
62	20231121	192200	1042185990	15640	15640	15640	15640	1059
63	20231121	192100	1042185990	15640	15640	15640	15640	0
64	20231121	192000	1042185990	15640	15640	15640	15640	0
65	20231121	191900	1042185990	15640	15640	15640	15640	0
66	20231121	191800	1042185990	15640	15640	15640	15640	0
67	20231121	191700	1042185990	15640	15640	15640	15640	0
68	20231121	191600	1042185990	15640	15640	15640	15640	0
69	20231121	191500	1042185990	15640	15640	15640	15640	0
70	20231121	191400	1042185990	15640	15640	15640	15640	0
71	20231121	191300	1042185990	15640	15640	15640	15640	0
72	20231121	191200	1042185990	15640	15640	15640	15640	0
73	20231121	191100	1042185990	15640	15640	15640	15640	0
74	20231121	191000	1042185990	15640	15640	15640	15640	0
75	20231121	190900	1042185990	15640	15640	15640	15640	0
76	20231121	190800	1042185990	15640	15640	15640	15640	0
77	20231121	190700	1042185990	15640	15640	15640	15640	0
78	20231121	190600	1042185990	15640	15640	15640	15640	0
79	20231121	190500	1042185990	15640	15640	15640	15640	0
80	20231121	190400	1042185990	15640	15640	15640	15640	0
81	20231121	190300	1042185990	15640	15640	15640	15640	0
82	20231121	190200	1042185990	15640	15640	15640	15640	0
83	20231121	190100	1042185990	15640	15640	15640	15640	0
84	20231121	190000	1042185990	15640	15640	15640	15640	0
85	20231121	185900	1042185990	15640	15640	15640	15640	0
86	20231121	185800	1042185990	15640	15640	15640	15640	0
87	20231121	185700	1042185990	15640	15640	15640	15640	0
88	20231121	185600	1042185990	15640	15640	15640	15640	0
89	20231121	185500	1042185990	15640	15640	15640	15640	0
90	20231121	185400	1042185990	15640	15640	15640	15640	0
91	20231121	185300	1042185990	15640	15640	15640	15640	0
92	20231121	185200	1042185990	15640	15640	15640	15640	1059
93	20231121	185100	1042185990	15640	15640	15640	15640	0
94	20231121	185000	1042185990	15640	15640	15640	15640	0
95	20231121	184900	1042185990	15640	15640	15640	15640	0
96	20231121	184800	1042185990	15640	15640	15640	15640	0
97	20231121	184700	1042185990	15640	15640	15640	15640	0
98	20231121	184600	1042185990	15640	15640	15640	15640	0
99	20231121	184500	1042185990	15640	15640	15640	15640	0
100	20231121	184400	1042185990	15640	15640	15640	15640	0
101	20231121	184300	1042185990	15640	15640	15640	15640	0
102	20231121	184200	1042185990	15640	15640	15640	15640	0
103	20231121	184100	1042185990	15640	15640	15640	15640	0
104	20231121	184000	1042185990	15640	15640	15640	15640	0
105	20231121	183900	1042185990	15640	15640	15640	15640	0
106	20231121	183800	1042185990	15640	15640	15640	15640	0
107	20231121	183700	1042185990	15640	15640	15640	15640	0
108	20231121	183600	1042185990	15640	15640	15640	15640	0
109	20231121	183500	1042185990	15640	15640	15640	15640	0
110	20231121	183400	1042185990	15640	15640	15640	15640	0
111	20231121	183300	1042185990	15640	15640	15640	15640	0
112	20231121	183200	1042185990	15640	15640	15640	15640	0
113	20231121	183100	1042185990	15640	15640	15640	15640	0
114	20231121	183000	1042185990	15640	15640	15640	15640	0
115	20231121	182900	1042185990	15640	15640	15640	15640	0
116	20231121	182800	1042185990	15640	15640	15640	15640	0
117	20231121	182700	1042185990	15640	15640	15640	15640	0
118	20231121	182600	1042185990	15640	15640	15640	15640	0
119	20231121	182500	1042185990	15640	15640	15640	15640	0
120	20231121	182400	1042185990	15640	15640	15640	15640	0
121	20231121	182300	1042185990	15640	15640	15640	15640	0
122	20231121	182200	1042185990	15640	15640	15640	15640	1059
123	20231121	182100	1042185990	15640	15640	15640	15640	0
124	20231121	182000	1042185990	15640	15640	15640	15640	0
125	20231121	181900	1042185990	15640	15640	15640	15640	0
126	20231121	181800	1042185990	15640	15640	15640	15640	0
127	20231121	181700	1042185990	15640	15640	15640	15640	0
128	20231121	181600	1042185990	15640	15640	15640	15640	0
129	20231121	181500	1042185990	15640	15640	15640	15640	0
130	20231121	181400	1042185990	15640	15640	15640	15640	0
131	20231121	181300	1042185990	15640	15640	15640	15640	0
132	20231121	181200	1042185990	15640	15640	15640	15640	0
133	20231121	181100	1042185990	15640	15640	15640	15640	0
134	20231121	181000	1042185990	15640	15640	15640	15640	0
135	20231121	180900	1042185990	15640	15640	15640	15640	0
136	20231121	180800	1042185990	15640	15640	15640	15640	0
137	20231121	180700	1042185990	15640	15640	15640	15640	0
138	20231121	180600	1042185990	15640	15640	15640	15640	0
139	20231121	180500	1042185990	15640	15640	15640	15640	0
140	20231121	180400	1042185990	15640	15640	15640	15640	0
141	20231121	180300	1042185990	15640	15640	15640	15640	0
142	20231121	180200	1042185990	15640	15640	15640	15640	0
143	20231121	180100	1042185990	15640	15640	15640	15640	0
144	20231121	180000	1042185990	15640	15640	15640	15640	0
145	20231121	175900	1042185990	15640	15640	15640	15640	0
146	20231121	175800	1042185990	15640	15640	15640	15640	0
147	20231121	175700	1042185990	15640	15640	15640	15640	0
148	20231121	175600	1042185990	15640	15640	15640	15640	0
149	20231121	175500	1042185990	15640	15640	15640	15640	0
150	20231121	175400	1042185990	15640	15640	15640	15640	0
151	20231121	175300	1042185990	15640	15640	15640	15640	0
152	20231121	175200	1042185990	15640	15640	15640	15640	1059
153	20231121	175100	1042185990	15640	15640	15640	15640	0
154	20231121	175000	1042185990	15640	15640	15640	15640	0
155	20231121	174900	1042185990	15640	15640	15640	15640	0
156	20231121	174800	1042185990	15640	15640	15640	15640	0
157	20231121	174700	1042185990	15640	15640	15640	15640	0
158	20231121	174600	1042185990	15640	15640	15640	15640	0
159	20231121	174500	1042185990	15640	15640	15640	15640	0
160	20231121	174400	1042185990	15640	15640	15640	15640	0
161	20231121	174300	1042185990	15640	15640	15640	15640	0
162	20231121	174200	1042185990	15640	15640	15640	15640	0
163	20231121	174100	1042185990	15640	15640	15640	15640	0
164	20231121	174000	1042185990	15640	15640	15640	15640	0
165	20231121	173900	1042185990	15640	15640	15640	15640	0
166	20231121	173800	1042185990	15640	15640	15640	15640	0
167	20231121	173700	1042185990	15640	15640	15640	15640	0
168	20231121	173600	1042185990	15640	15640	15640	15640	0
169	20231121	173500	1042185990	15640	15640	15640	15640	0
170	20231121	173400	1042185990	15640	15640	15640	15640	0
171	20231121	173300	1042185990	15640	15640	15640	15640	0
172	20231121	173200	1042185990	15640	15640	15640	15640	0
173	20231121	173100	1042185990	15640	15640	15640	15640	0
174	20231121	173000	1042185990	15640	15640	15640	15640	0
175	20231121	172900	1042185990	15640	15640	15640	15640	0
176	20231121	172800	1042185990	15640	15640	15640	15640	0
177	20231121	172700	1042185990	15640	15640	15640	15640	0
178	20231121	172600	1042185990	15640	15640	15640	15640	0
179	20231121	172500	1042185990	15640	15640	15640	15640	0
180	20231121	172400	1042185990	15640	15640	15640	15640	0
181	20231121	172300	1042185990	15640	15640	15640	15640	0
182	20231121	172200	1042185990	15640	15640	15640	15640	1059
183	20231121	172100	1042185990	15640	15640	15640	15640	0
184	20231121	172000	1042185990	15640	15640	15640	15640	0
185	20231121	171900	1042185990	15640	15640	15640	15640	0
186	20231121	171800	1042185990	15640	15640	15640	15640	0
187	20231121	171700	1042185990	15640	15640	15640	15640	0
188	20231121	171600	1042185990	15640	15640	15640	15640	0
189	20231121	171500	1042185990	15640	15640	15640	15640	0
190	20231121	171400	1042185990	15640	15640	15640	15640	0
191	20231121	171300	1042185990	15640	15640	15640	15640	0
192	20231121	171200	1042185990	15640	15640	15640	15640	0
193	20231121	171100	1042185990	15640	15640	15640	15640	0
194	20231121	171000	1042185990	15640	15640	15640	15640	0
195	20231121	170900	1042185990	15640	15640	15640	15640	0
196	20231121	170800	1042185990	15640	15640	15640	15640	0
197	20231121	170700	1042185990	15640	15640	15640	15640	0
198	20231121	170600	1042185990	15640	15640	15640	15640	0
199	20231121	170500	1042185990	15640	15640	15640	15640	0
200	20231121	170400	1042185990	15640	15640	15640	15640	0
201	20231121	170300	1042185990	15640	15640	15640	15640	0
202	20231121	170200	1042185990	15640	15640	15640	15640	0
203	20231121	170100	1042185990	15640	15640	15640	15640	0
204	20231121	170000	1042185990	15640	15640	15640	15640	0
205	20231121	165900	1042185990	15640	15640	15640	15640	0
206	20231121	165800	1042185990	15640	15640	15640	15640	0
207	20231121	165700	1042185990	15640	15640	15640	15640	0
208	20231121	165600	1042185990	15640	15640	15640	15640	0
209	20231121	165500	1042185990	15640	15640	15640	15640	0
210	20231121	165400	1042185990	15640	15640	15640	15640	0
211	20231121	165300	1042185990	15640	15640	15640	15640	0
212	20231121	165200	1042185990	15640	15640	15640	15640	1059
213	20231121	165100	1042185990	15640	15640	15640	15640	0
214	20231121	165000	1042185990	15640	15640	15640	15640	0
215	20231121	164900	1042185990	15640	15640	15640	15640	0
216	20231121	164800	1042185990	15640	15640	15640	15640	0
217	20231121	164700	1042185990	15640	15640	15640	15640	0
218	20231121	164600	1042185990	15640	15640	15640	15640	0
219	20231121	164500	1042185990	15640	15640	15640	15640	0
220	20231121	164400	1042185990	15640	15640	15640	15640	0
221	20231121	164300	1042185990	15640	15640	15640	15640	0
222	20231121	164200	1042185990	15640	15640	15640	15640	0
223	20231121	164100	1042185990	15640	15640	15640	15640	0
224	20231121	164000	1042185990	15640	15640	15640	15640	0
225	20231121	163900	1042185990	15640	15640	15640	15640	0
226	20231121	163800	1042185990	15640	15640	15640	15640	0
227	20231121	163700	1042185990	15640	15640	15640	15640	0
228	20231121	163600	1042185990	15640	15640	15640	15640	0
229	20231121	163500	1042185990	15640	15640	15640	15640	0
230	20231121	163400	1042185990	15640	15640	15640	15640	0
231	20231121	163300	1042185990	15640	15640	15640	15640	0
232	20231121	163200	1042185990	15640	15640	15640	15640	0
233	20231121	163100	1042185990	15640	15640	15640	15640	0
234	20231121	163000	1042185990	15640	15640	15640	15640	0
235	20231121	162900	1042185990	15640	15640	15640	15640	0
236	20231121	162800	1042185990	15640	15640	15640	15640	0
237	20231121	162700	1042185990	15640	15640	15640	15640	0
238	20231121	162600	1042185990	15640	15640	15640	15640	0
239	20231121	162500	1042185990	15640	15640	15640	15640	0
240	20231121	162400	1042185990	15640	15640	15640	15640	0
241	20231121	162300	1042185990	15640	15640	15640	15640	0
242	20231121	162200	1042185990	15640	15640	15640	15640	1059
243	20231121	162100	1042185990	15640	15640	15640	15640	0
244	20231121	162000	1042185990	15640	15640	15640	15640	0
245	20231121	161900	1042185990	15640	15640	15640	15640	0
246	20231121	161800	1042185990	15640	15640	15640	15640	0
247	20231121	161700	1042185990	15640	15640	15640	15640	0
248	20231121	161600	1042185990	15640	15640	15640	15640	0
249	20231121	161500	1042185990	15640	15640	15640	15640	0
250	20231121	161400	1042185990	15640	15640	15640	15640	0
251	20231121	161300	1042185990	15640	15640	15640	15640	0
252	20231121	161200	1042185990	15640	15640	15640	15640	0
253	20231121	161100	1042185990	15640	15640	15640	15640	0
254	20231121	161000	1042185990	15640	15640	15640	15640	0
255	20231121	160900	1042185990	15640	15640	15640	15640	0
256	20231121	160800	1042185990	15640	15640	15640	15640	0
257	20231121	160700	1042185990	15640	15640	15640	15640	0
258	20231121	160600	1042185990	15640	15640	15640	15640	0
259	20231121	160500	1042185990	15640	15640	15640	15640	0
260	20231121	160400	1042185990	15640	15640	15640	15640	0
261	20231121	160300	1042185990	15640	15640	15640	15640	0
262	20231121	160200	1042185990	15640	15640	15640	15640	0
263	20231121	160100	1042185990	15640	15640	15640	15640	0
264	20231121	160000	1042185990	15640	15640	15640	15640	0
265	20231121	155900	1042185990	15640	15640	15640	15640	0
266	20231121	155800	1042185990	15640	15640	15640	15640	0
267	20231121	155700	1042185990	15640	15640	15640	15640	0
268	20231121	155600	1042185990	15640	15640	15640	15640	0
269	20231121	155500	1042185990	15640	15640	15640	15640	0
270	20231121	155400	1042185990	15640	15640	15640	15640	0
271	20231121	155300	1042185990	15640	15640	15640	15640	0
272	20231121	155200	1042185990	15640	15640	15640	15640	1059
273	20231121	155100	1042185990	15640	15640	15640	15640	0
274	20231121	155000	1042185990	15640	15640	15640	15640	0
275	20231121	154900	1042185990	15640	15640	15640	15640	0
276	20231121	154800	1042185990	15640	15640	15640	15640	0
277	20231121	154700	1042185990	15640	15640	15640	15640	0
278	20231121	154600	1042185990	15640	15640	15640	15640	0
279	20231121	154500	1042185990	15640	15640	15640	15640	0
280	20231121	154400	1042185990	15640	15640	15640	15640	0
281	20231121	154300	1042185990	15640	15640	15640	15640	0
282	20231121	154200	1042185990	15640	15640	15640	15640	0
283	20231121	154100	1042185990	15640	15640	15640	15640	0
284	20231121	154000	1042185990	15640	15640	15640	15640	0
285	20231121	153900	1042185990	15640	15640	15640	15640	0
286	20231121	153800	1042185990	15640	15640	15640	15640	0
287	20231121	153700	1042185990	15640	15640	15640	15640	0
288	20231121	153600	1042185990	15640	15640	15640	15640	0
289	20231121	153500	1042185990	15640	15640	15640	15640	0
290	20231121	153400	1042185990	15640	15640	15640	15640	0
291	20231121	153300	1042185990	15640	15640	15640	15640	0
292	20231121	153200	1042185990	15640	15640	15640	15640	0
293	20231121	153100	1042185990	15640	15640	15640	15640	0
294	20231121	153000	1042185990	15640	15640	15640	15640	1059
295	20231121	152900	1025623230	15670	15670	15670	15670	0
296	20231121	152800	1025623230	15670	15670	15670	15670	0
297	20231121	152700	1025623230	15670	15670	15670	15670	0
298	20231121	152600	1025623230	15670	15670	15670	15670	0
299	20231121	152500	1025623230	15670	15670	15670	15670	0
300	20231121	152400	1025623230	15670	15670	15670	15670	0
301	20231121	152300	1025623230	15670	15670	15670	15670	0
302	20231121	152200	1025623230	15670	15670	15670	15670	0
303	20231121	152100	1025623230	15670	15670	15670	15670	0
304	20231121	152000	1025623230	15670	15670	15670	15670	0
305	20231121	151900	1025623230	15670	15640	15670	15640	206
306	20231121	151800	1022399490	15630	15630	15630	15630	0
307	20231121	151700	1022399490	15630	15640	15660	15630	101
308	20231121	151600	1020820400	15640	15630	15660	15630	44
309	20231121	151500	1020132610	15630	15630	15630	15630	7
310	20231121	151400	1020023200	15660	15630	15660	15630	28
311	20231121	151300	1019585110	15630	15630	15640	15630	109
312	20231121	151200	1017881340	15660	15630	15660	15630	19
313	20231121	151100	1017584250	15630	15630	15650	15630	106
314	20231121	151000	1015926830	15650	15640	15650	15630	130
315	20231121	150900	1013893020	15630	15650	15650	15630	71
316	20231121	150800	1012781890	15650	15650	15650	15630	358
317	20231121	150700	1007181270	15660	15650	15660	15650	17
318	20231121	150600	1006915120	15650	15650	15650	15650	7
319	20231121	150500	1006805570	15650	15680	15680	15650	7
320	20231121	150400	1006695930	15640	15670	15680	15640	395
321	20231121	150300	1000503940	15680	15650	15680	15650	186
322	20231121	150200	997591240	15650	15670	15670	15650	23
323	20231121	150100	997230890	15680	15650	15680	15650	23
324	20231121	150000	996870640	15650	15630	15650	15630	158
325	20231121	145900	994400640	15630	15630	15630	15630	1
326	20231121	145800	994385010	15620	15620	15620	15620	17
327	20231121	145700	994119470	15630	15630	15630	15630	0
328	20231121	145600	994119470	15630	15630	15630	15630	0
329	20231121	145500	994119470	15630	15620	15630	15620	37
330	20231121	145400	993541230	15610	15610	15620	15610	35
331	20231121	145300	992994790	15610	15610	15610	15610	13
332	20231121	145200	992791860	15620	15610	15620	15610	59
333	20231121	145100	991870720	15620	15620	15620	15610	812
334	20231121	145000	979190320	15630	15630	15630	15630	233
335	20231121	144900	975548530	15630	15630	15630	15630	2
336	20231121	144800	975517270	15630	15630	15630	15630	4
337	20231121	144700	975454750	15620	15620	15630	15620	69
338	20231121	144600	974376660	15620	15620	15630	15620	660
339	20231121	144500	964067450	15620	15630	15630	15620	364
340	20231121	144400	958381700	15630	15620	15630	15620	10
341	20231121	144300	958225470	15620	15630	15630	15620	126
342	20231121	144200	956256270	15630	15640	15640	15620	89
343	20231121	144100	954865300	15620	15650	15650	15620	1441
344	20231121	144000	932336200	15650	15650	15650	15650	0
345	20231121	143900	932336200	15650	15650	15650	15650	17
346	20231121	143800	932070150	15650	15650	15650	15650	0
347	20231121	143700	932070150	15650	15620	15650	15620	9
348	20231121	143600	931929510	15620	15620	15620	15620	7
349	20231121	143500	931820170	15620	15630	15640	15620	301
350	20231121	143400	927118010	15630	15640	15640	15630	7
351	20231121	143300	927008570	15640	15640	15640	15640	267
352	20231121	143200	922832690	15630	15630	15630	15630	117
353	20231121	143100	921003980	15640	15640	15640	15640	0
354	20231121	143000	921003980	15640	15630	15640	15630	7
355	20231121	142900	920894560	15630	15630	15630	15630	7
356	20231121	142800	920785150	15630	15630	15630	15630	63
357	20231121	142700	919800460	15630	15650	15650	15630	462
358	20231121	142600	912575640	15650	15650	15650	15650	111
359	20231121	142500	910838490	15650	15660	15660	15650	44
360	20231121	142400	910149680	15660	15660	15660	15660	57
361	20231121	142300	909257060	15660	15660	15660	15660	7
362	20231121	142200	909147440	15660	15660	15660	15660	7
363	20231121	142100	909037820	15660	15680	15680	15660	18
364	20231121	142000	908755800	15680	15680	15680	15660	189
365	20231121	141900	905792890	15680	15680	15680	15680	14
366	20231121	141800	905573370	15690	15690	15690	15690	25
367	20231121	141700	905181120	15690	15690	15690	15690	0
368	20231121	141600	905181120	15690	15670	15690	15670	22
369	20231121	141500	904836270	15670	15680	15680	15670	42
370	20231121	141400	904177900	15690	15690	15690	15690	0
371	20231121	141300	904177900	15690	15680	15690	15680	28
372	20231121	141200	903738850	15680	15680	15690	15680	42
373	20231121	141100	903080250	15680	15660	15680	15660	380
374	20231121	141000	897128770	15650	15660	15660	15650	68
375	20231121	140900	896064390	15660	15660	15660	15660	0
376	20231121	140800	896064390	15660	15660	15660	15660	0
377	20231121	140700	896064390	15660	15660	15660	15660	88
378	20231121	140600	894686310	15620	15620	15620	15620	7
379	20231121	140500	894576970	15620	15640	15640	15620	58
380	20231121	140400	893670890	15640	15640	15660	15640	8
381	20231121	140300	893545720	15640	15640	15640	15640	13
382	20231121	140200	893342400	15640	15640	15640	15640	44
383	20231121	140100	892654240	15640	15640	15640	15640	8
384	20231121	140000	892529120	15640	15640	15640	15640	6
385	20231121	135900	892435280	15640	15640	15640	15640	7
386	20231121	135800	892325800	15640	15640	15640	15640	7
387	20231121	135700	892216320	15640	15640	15640	15640	1
388	20231121	135600	892200680	15660	15630	15660	15620	1250
389	20231121	135500	872668340	15640	15630	15640	15630	25
390	20231121	135400	872277580	15640	15630	15640	15630	51
391	20231121	135300	871480030	15630	15630	15640	15630	692
392	20231121	135200	860662790	15630	15630	15630	15630	11
393	20231121	135100	860490860	15630	15640	15640	15630	8
394	20231121	135000	860365810	15640	15640	15640	15630	52
395	20231121	134900	859552860	15640	15650	15650	15640	84
396	20231121	134800	858238380	15650	15650	15650	15650	100
397	20231121	134700	856673380	15650	15640	15650	15630	61
398	20231121	134600	855719880	15650	15650	15650	15650	0
399	20231121	134500	855719880	15650	15650	15650	15630	969
400	20231121	134400	840563360	15660	15660	15660	15660	0
401	20231121	134300	840563360	15660	15660	15660	15660	0
402	20231121	134200	840563360	15660	15660	15660	15660	0
403	20231121	134100	840563360	15660	15640	15660	15640	15
404	20231121	134000	840328740	15640	15650	15650	15630	2384
405	20231121	133900	803037110	15660	15660	15660	15660	0
406	20231121	133800	803037110	15660	15650	15660	15650	12
407	20231121	133700	802849290	15660	15660	15660	15660	0
408	20231121	133600	802849290	15660	15650	15660	15650	28
409	20231121	133500	802411060	15660	15670	15670	15660	640
410	20231121	133400	792385310	15670	15670	15670	15670	0
411	20231121	133300	792385310	15670	15670	15670	15670	0
412	20231121	133200	792385310	15670	15670	15670	15670	61
413	20231121	133100	791429440	15670	15670	15670	15670	50
414	20231121	133000	790645940	15670	15670	15670	15670	0
415	20231121	132900	790645940	15670	15670	15670	15670	3
416	20231121	132800	790598930	15670	15670	15670	15670	35
417	20231121	132700	790050480	15670	15680	15680	15670	317
418	20231121	132600	785082680	15670	15670	15670	15670	0
419	20231121	132500	785082680	15670	15670	15670	15670	90
420	20231121	132400	783672380	15670	15670	15670	15670	40
421	20231121	132300	783045580	15670	15670	15670	15670	309
422	20231121	132200	778203550	15670	15680	15680	15670	97
423	20231121	132100	776682780	15650	15650	15650	15650	0
424	20231121	132000	776682780	15650	15670	15680	15650	247
425	20231121	131900	772812560	15670	15670	15670	15670	24
426	20231121	131800	772436480	15670	15670	15670	15670	76
427	20231121	131700	771245560	15670	15670	15670	15660	177
428	20231121	131600	768472800	15690	15690	15690	15690	0
429	20231121	131500	768472800	15690	15690	15690	15690	58
430	20231121	131400	767562780	15640	15640	15640	15640	0
431	20231121	131300	767562780	15640	15670	15680	15640	95
432	20231121	131200	766076910	15640	15680	15680	15640	6247
433	20231121	131100	668196600	15690	15690	15690	15690	0
434	20231121	131000	668196600	15690	15690	15690	15690	0
435	20231121	130900	668196600	15690	15690	15690	15690	2
436	20231121	130800	668165220	15690	15690	15690	15690	4
437	20231121	130700	668102460	15690	15690	15690	15690	56
438	20231121	130600	667223820	15700	15700	15700	15700	1
439	20231121	130500	667208120	15700	15700	15700	15700	0
440	20231121	130400	667208120	15700	15700	15700	15700	6
441	20231121	130300	667113920	15700	15700	15700	15700	0
442	20231121	130200	667113920	15700	15700	15700	15700	0
443	20231121	130100	667113920	15700	15700	15700	15700	10
444	20231121	130000	666956920	15700	15700	15700	15700	0
445	20231121	125900	666956920	15700	15700	15700	15700	4
446	20231121	125800	666894120	15690	15690	15690	15690	120
447	20231121	125700	665011320	15700	15700	15700	15700	1
448	20231121	125600	664995620	15690	15690	15690	15690	0
449	20231121	125500	664995620	15690	15690	15690	15690	1
450	20231121	125400	664979930	15700	15700	15700	15700	45
451	20231121	125300	664273430	15700	15700	15700	15690	137
452	20231121	125200	662122590	15700	15700	15700	15700	7
453	20231121	125100	662012690	15700	15700	15700	15700	0
454	20231121	125000	662012690	15700	15700	15700	15700	0
455	20231121	124900	662012690	15700	15700	15700	15700	0
456	20231121	124800	662012690	15700	15700	15700	15700	12
457	20231121	124700	661824290	15700	15700	15700	15700	1
458	20231121	124600	661808590	15700	15700	15700	15700	52
459	20231121	124500	660992190	15690	15690	15690	15690	29
460	20231121	124400	660537180	15700	15700	15700	15700	0
461	20231121	124300	660537180	15700	15700	15700	15700	0
462	20231121	124200	660537180	15700	15700	15700	15700	6
463	20231121	124100	660442980	15700	15690	15700	15690	9
464	20231121	124000	660301720	15690	15690	15690	15690	1
465	20231121	123900	660286030	15690	15690	15690	15690	0
466	20231121	123800	660286030	15690	15690	15690	15690	0
467	20231121	123700	660286030	15690	15690	15690	15690	1
468	20231121	123600	660270340	15680	15690	15690	15680	75
469	20231121	123500	659094270	15680	15680	15680	15680	8
470	20231121	123400	658968830	15690	15690	15690	15690	0
471	20231121	123300	658968830	15690	15700	15700	15690	5
472	20231121	123200	658890350	15700	15700	15700	15700	0
473	20231121	123100	658890350	15700	15700	15700	15700	102
474	20231121	123000	657288950	15700	15700	15700	15700	6
475	20231121	122900	657194750	15700	15700	15700	15700	7
476	20231121	122800	657084850	15700	15700	15700	15700	20
477	20231121	122700	656770850	15700	15700	15700	15700	50
478	20231121	122600	655985850	15700	15700	15700	15700	50
479	20231121	122500	655200850	15680	15680	15680	15680	0
480	20231121	122400	655200850	15680	15680	15680	15680	20
481	20231121	122300	654887250	15680	15700	15700	15680	16
482	20231121	122200	654636270	15670	15690	15690	15670	316
483	20231121	122100	649679210	15700	15700	15700	15690	42
484	20231121	122000	649020130	15690	15690	15690	15690	0
485	20231121	121900	649020130	15690	15690	15690	15690	200
486	20231121	121800	645882130	15690	15690	15690	15690	100
487	20231121	121700	644313130	15700	15700	15700	15700	1
488	20231121	121600	644297430	15700	15700	15700	15700	1
489	20231121	121500	644281730	15690	15700	15700	15690	47
490	20231121	121400	643544280	15700	15700	15700	15700	10
491	20231121	121300	643387280	15700	15700	15700	15700	0
492	20231121	121200	643387280	15700	15700	15700	15700	0
493	20231121	121100	643387280	15700	15700	15700	15700	6
494	20231121	121000	643293080	15690	15690	15690	15690	0
495	20231121	120900	643293080	15690	15690	15690	15690	44
496	20231121	120800	642602720	15690	15690	15690	15690	0
497	20231121	120700	642602720	15690	15700	15700	15690	200
498	20231121	120600	639464650	15690	15690	15690	15690	38
499	20231121	120500	638868430	15690	15690	15690	15690	40
500	20231121	120400	638240830	15690	15690	15690	15690	152
501	20231121	120300	635855950	15690	15690	15690	15690	3
502	20231121	120200	635808880	15700	15700	15700	15700	0
503	20231121	120100	635808880	15700	15700	15700	15700	0
504	20231121	120000	635808880	15700	15700	15700	15700	1
505	20231121	115900	635793180	15680	15690	15690	15680	207
506	20231121	115800	632547400	15690	15690	15690	15690	144
507	20231121	115700	630288040	15680	15680	15680	15680	0
508	20231121	115600	630288040	15680	15660	15680	15660	94
509	20231121	115500	628814480	15660	15660	15660	15660	1
510	20231121	115400	628798820	15660	15660	15660	15660	0
511	20231121	115300	628798820	15660	15660	15660	15660	15
512	20231121	115200	628563920	15660	15680	15680	15660	108
513	20231121	115100	626870520	15660	15660	15660	15660	5
514	20231121	115000	626792220	15660	15660	15660	15660	7
515	20231121	114900	626682600	15680	15680	15680	15680	0
516	20231121	114800	626682600	15680	15680	15680	15680	1
517	20231121	114700	626666920	15680	15680	15680	15680	41
518	20231121	114600	626024040	15660	15660	15660	15660	0
519	20231121	114500	626024040	15660	15670	15700	15660	619
520	20231121	114400	616318300	15670	15670	15670	15670	5
521	20231121	114300	616239950	15660	15660	15660	15660	0
522	20231121	114200	616239950	15660	15660	15660	15660	0
523	20231121	114100	616239950	15660	15660	15660	15660	0
524	20231121	114000	616239950	15660	15650	15660	15650	274
525	20231121	113900	611949120	15640	15640	15640	15640	0
526	20231121	113800	611949120	15640	15640	15640	15640	0
527	20231121	113700	611949120	15640	15640	15640	15640	0
528	20231121	113600	611949120	15640	15640	15640	15640	0
529	20231121	113500	611949120	15640	15640	15640	15640	17
530	20231121	113400	611683240	15640	15640	15640	15640	100
531	20231121	113300	610119240	15660	15660	15660	15660	10
532	20231121	113200	609962640	15660	15660	15660	15660	0
533	20231121	113100	609962640	15660	15650	15660	15650	89
534	20231121	113000	608569680	15640	15640	15640	15640	0
535	20231121	112900	608569680	15640	15640	15640	15640	33
536	20231121	112800	608053560	15630	15640	15650	15630	387
537	20231121	112700	601998990	15640	15640	15640	15640	4
538	20231121	112600	601936430	15640	15640	15640	15640	10
539	20231121	112500	601780030	15640	15640	15640	15640	0
540	20231121	112400	601780030	15640	15640	15640	15630	570
541	20231121	112300	592868370	15640	15640	15640	15640	73
542	20231121	112200	591726650	15640	15640	15640	15640	23
543	20231121	112100	591366930	15640	15640	15640	15640	285
544	20231121	112000	586909530	15630	15640	15640	15630	3
545	20231121	111900	586862630	15630	15630	15630	15630	0
546	20231121	111800	586862630	15630	15640	15640	15630	11
547	20231121	111700	586690680	15640	15690	15690	15630	6016
548	20231121	111600	492447330	15700	15700	15700	15700	23
549	20231121	111500	492086230	15700	15700	15700	15700	20
550	20231121	111400	491772230	15700	15700	15700	15700	0
551	20231121	111300	491772230	15700	15700	15700	15700	0
552	20231121	111200	491772230	15700	15700	15700	15700	0
553	20231121	111100	491772230	15700	15700	15700	15700	0
554	20231121	111000	491772230	15700	15690	15700	15690	56
555	20231121	110900	490893090	15690	15690	15690	15690	0
556	20231121	110800	490893090	15690	15690	15690	15690	37
557	20231121	110700	490312560	15690	15690	15690	15690	0
558	20231121	110600	490312560	15690	15690	15690	15690	5
559	20231121	110500	490234110	15690	15700	15700	15690	449
560	20231121	110400	483185440	15700	15700	15700	15700	2
561	20231121	110300	483154040	15690	15700	15700	15690	820
562	20231121	110200	470281520	15700	15690	15700	15690	11
563	20231121	110100	470108830	15700	15700	15700	15690	12
564	20231121	110000	469920460	15700	15700	15700	15690	8
565	20231121	105900	469794920	15700	15700	15700	15700	0
566	20231121	105800	469794920	15700	15700	15700	15700	0
567	20231121	105700	469794920	15700	15700	15700	15700	2
568	20231121	105600	469763520	15690	15690	15690	15690	115
569	20231121	105500	467959170	15690	15690	15690	15690	72
570	20231121	105400	466829490	15690	15700	15700	15690	121
571	20231121	105300	464930920	15690	15690	15690	15690	106
572	20231121	105200	463267780	15690	15700	15700	15690	1007
573	20231121	105100	447458180	15700	15710	15710	15700	758
574	20231121	105000	435553850	15710	15740	15740	15710	740
575	20231121	104900	423919070	15730	15730	15730	15730	0
576	20231121	104800	423919070	15730	15730	15730	15730	0
577	20231121	104700	423919070	15730	15730	15730	15730	1
578	20231121	104600	423903340	15740	15750	15750	15730	228
579	20231121	104500	420314640	15750	15750	15780	15750	851
580	20231121	104400	406898230	15750	15750	15760	15740	28
581	20231121	104300	406457260	15740	15750	15750	15740	108
582	20231121	104200	404756360	15760	15760	15760	15760	0
583	20231121	104100	404756360	15760	15760	15760	15760	0
584	20231121	104000	404756360	15760	15760	15760	15760	5
585	20231121	103900	404677560	15750	15750	15750	15750	0
586	20231121	103800	404677560	15750	15760	15760	15750	16
587	20231121	103700	404425430	15750	15750	15750	15740	41
588	20231121	103600	403779720	15740	15740	15740	15740	0
589	20231121	103500	403779720	15740	15760	15760	15740	634
590	20231121	103400	393789100	15770	15790	15790	15770	243
591	20231121	103300	389956600	15780	15780	15780	15780	0
592	20231121	103200	389956600	15780	15780	15780	15780	0
593	20231121	103100	389956600	15780	15780	15820	15780	15
594	20231121	103000	389719860	15780	15830	15830	15780	396
595	20231121	102900	383455380	15820	15790	15820	15780	223
596	20231121	102800	379932940	15780	15780	15790	15780	67
597	20231121	102700	378875670	15760	15760	15770	15760	299
598	20231121	102600	374160890	15770	15760	15770	15760	139
599	20231121	102500	371969020	15760	15770	15770	15760	44
600	20231121	102400	371275560	15760	15760	15790	15760	84
601	20231121	102300	369951540	15790	15760	15790	15760	436
602	20231121	102200	363070730	15760	15740	15760	15740	2318
603	20231121	102100	326553500	15730	15720	15730	15720	309
604	20231121	102000	321693140	15720	15700	15720	15700	327
605	20231121	101900	316553740	15700	15720	15720	15700	2403
606	20231121	101800	278800410	15720	15710	15720	15710	102
607	20231121	101700	277196980	15710	15720	15720	15710	60
608	20231121	101600	276253990	15720	15740	15740	15720	11
609	20231121	101500	276080930	15740	15730	15740	15730	49
610	20231121	101400	275310090	15730	15730	15730	15730	77
611	20231121	101300	274098880	15720	15710	15720	15710	89
612	20231121	101200	272700460	15710	15710	15710	15710	124
613	20231121	101100	270752420	15710	15700	15710	15690	30
614	20231121	101000	270281600	15710	15710	15710	15710	13
615	20231121	100900	270077370	15710	15700	15710	15700	11
616	20231121	100800	269904650	15690	15690	15690	15690	37
617	20231121	100700	269324120	15670	15670	15670	15670	0
618	20231121	100600	269324120	15670	15670	15670	15670	1
619	20231121	100500	269308450	15670	15670	15670	15670	2
620	20231121	100400	269277110	15680	15680	15680	15680	94
621	20231121	100300	267803190	15680	15650	15680	15650	49
622	20231121	100200	267035340	15670	15670	15670	15650	39
623	20231121	100100	266424380	15650	15660	15670	15640	175
624	20231121	100000	263682670	15660	15620	15660	15620	21
625	20231121	095900	263354270	15610	15610	15610	15610	159
626	20231121	095800	260872280	15610	15620	15630	15610	119
627	20231121	095700	259014010	15610	15600	15610	15600	128
628	20231121	095600	257016450	15620	15620	15620	15610	151
629	20231121	095500	254658860	15620	15620	15630	15620	15
630	20231121	095400	254424550	15620	15650	15650	15620	34
631	20231121	095300	253893190	15660	15660	15660	15660	5
632	20231121	095200	253814890	15660	15630	15660	15630	179
633	20231121	095100	251013760	15620	15620	15620	15610	210
634	20231121	095000	247735400	15630	15630	15630	15600	313
635	20231121	094900	242851490	15600	15630	15630	15600	468
636	20231121	094800	235539580	15600	15610	15630	15600	144
637	20231121	094700	233291840	15600	15600	15600	15600	0
638	20231121	094600	233291840	15600	15600	15600	15600	60
639	20231121	094500	232355840	15600	15610	15630	15600	242
640	20231121	094400	228578280	15640	15630	15650	15610	226
641	20231121	094300	225047570	15630	15630	15630	15630	1
642	20231121	094200	225031940	15630	15600	15630	15600	77
643	20231121	094100	223830710	15630	15640	15640	15610	877
644	20231121	094000	210136520	15640	15640	15640	15630	231
645	20231121	093900	206525970	15640	15640	15640	15640	0
646	20231121	093800	206525970	15640	15640	15640	15640	8
647	20231121	093700	206400850	15630	15640	15640	15630	100
648	20231121	093600	204837770	15630	15630	15630	15630	37
649	20231121	093500	204259460	15620	15620	15630	15620	70
650	20231121	093400	203165690	15630	15630	15640	15620	189
651	20231121	093300	200212100	15650	15620	15650	15620	216
652	20231121	093200	196832060	15620	15640	15650	15620	209
653	20231121	093100	193565290	15630	15640	15640	15630	32
654	20231121	093000	193065090	15630	15630	15640	15630	103
655	20231121	092900	191455150	15640	15630	15640	15630	352
656	20231121	092800	185952940	15630	15660	15660	15630	51
657	20231121	092700	185155400	15650	15640	15650	15630	201
658	20231121	092600	182011930	15640	15640	15640	15630	313
659	20231121	092500	177117090	15640	15630	15640	15630	55
660	20231121	092400	176257060	15640	15640	15640	15630	97
661	20231121	092300	174740860	15640	15630	15640	15610	763
662	20231121	092200	162822000	15640	15630	15640	15630	164
663	20231121	092100	160258270	15640	15650	15660	15640	568
664	20231121	092000	151372380	15650	15650	15660	15650	70
665	20231121	091900	150276870	15650	15660	15660	15650	245
666	20231121	091800	146442180	15650	15660	15660	15650	75
667	20231121	091700	145268140	15690	15660	15700	15650	361
668	20231121	091600	139612210	15660	15680	15700	15650	464
669	20231121	091500	132340540	15640	15700	15700	15640	139
670	20231121	091400	130160520	15720	15690	15730	15690	872
671	20231121	091300	116464180	15640	15650	15650	15640	200
672	20231121	091200	113335630	15640	15700	15700	15640	1723
673	20231121	091100	86383910	15640	15700	15710	15640	683
674	20231121	091000	75682890	15700	15650	15710	15650	189
675	20231121	090900	72720910	15650	15670	15710	15640	154
676	20231121	090800	70307620	15640	15650	15710	15640	751
677	20231121	090700	58548640	15650	15650	15650	15650	43
678	20231121	090600	57875690	15670	15670	15720	15660	713
679	20231121	090500	46703150	15670	15670	15670	15670	684
680	20231121	090400	35984870	15670	15670	15730	15670	157
681	20231121	090300	33522040	15670	15750	15750	15670	278
682	20231121	090200	29154620	15670	15760	15760	15670	616
683	20231121	090100	19461460	15760	15760	15760	15760	246
684	20231121	090000	15584500	15750	15680	15750	15670	992