KissMeData/092780/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194900	183140920	5340	5340	5340	5340	653
3	20231121	194800	183140920	5340	5340	5340	5340	0
4	20231121	194700	183140920	5340	5340	5340	5340	0
5	20231121	194600	183140920	5340	5340	5340	5340	0
6	20231121	194500	183140920	5340	5340	5340	5340	0
7	20231121	194400	183140920	5340	5340	5340	5340	0
8	20231121	194300	183140920	5340	5340	5340	5340	0
9	20231121	194200	183140920	5340	5340	5340	5340	0
10	20231121	194100	183140920	5340	5340	5340	5340	0
11	20231121	194000	183140920	5340	5340	5340	5340	0
12	20231121	193900	183140920	5340	5340	5340	5340	0
13	20231121	193800	183140920	5340	5340	5340	5340	0
14	20231121	193700	183140920	5340	5340	5340	5340	0
15	20231121	193600	183140920	5340	5340	5340	5340	0
16	20231121	193500	183140920	5340	5340	5340	5340	0
17	20231121	193400	183140920	5340	5340	5340	5340	0
18	20231121	193300	183140920	5340	5340	5340	5340	0
19	20231121	193200	183140920	5340	5340	5340	5340	0
20	20231121	193100	183140920	5340	5340	5340	5340	0
21	20231121	193000	183140920	5340	5340	5340	5340	0
22	20231121	192900	183140920	5340	5340	5340	5340	0
23	20231121	192800	183140920	5340	5340	5340	5340	0
24	20231121	192700	183140920	5340	5340	5340	5340	0
25	20231121	192600	183140920	5340	5340	5340	5340	0
26	20231121	192500	183140920	5340	5340	5340	5340	0
27	20231121	192400	183140920	5340	5340	5340	5340	0
28	20231121	192300	183140920	5340	5340	5340	5340	0
29	20231121	192200	183140920	5340	5340	5340	5340	0
30	20231121	192100	183140920	5340	5340	5340	5340	0
31	20231121	192000	183140920	5340	5340	5340	5340	0
32	20231121	191900	183140920	5340	5340	5340	5340	653
33	20231121	191800	183140920	5340	5340	5340	5340	0
34	20231121	191700	183140920	5340	5340	5340	5340	0
35	20231121	191600	183140920	5340	5340	5340	5340	0
36	20231121	191500	183140920	5340	5340	5340	5340	0
37	20231121	191400	183140920	5340	5340	5340	5340	0
38	20231121	191300	183140920	5340	5340	5340	5340	0
39	20231121	191200	183140920	5340	5340	5340	5340	0
40	20231121	191100	183140920	5340	5340	5340	5340	0
41	20231121	191000	183140920	5340	5340	5340	5340	0
42	20231121	190900	183140920	5340	5340	5340	5340	0
43	20231121	190800	183140920	5340	5340	5340	5340	0
44	20231121	190700	183140920	5340	5340	5340	5340	0
45	20231121	190600	183140920	5340	5340	5340	5340	0
46	20231121	190500	183140920	5340	5340	5340	5340	0
47	20231121	190400	183140920	5340	5340	5340	5340	0
48	20231121	190300	183140920	5340	5340	5340	5340	0
49	20231121	190200	183140920	5340	5340	5340	5340	0
50	20231121	190100	183140920	5340	5340	5340	5340	0
51	20231121	190000	183140920	5340	5340	5340	5340	0
52	20231121	185900	183140920	5340	5340	5340	5340	0
53	20231121	185800	183140920	5340	5340	5340	5340	0
54	20231121	185700	183140920	5340	5340	5340	5340	0
55	20231121	185600	183140920	5340	5340	5340	5340	0
56	20231121	185500	183140920	5340	5340	5340	5340	0
57	20231121	185400	183140920	5340	5340	5340	5340	0
58	20231121	185300	183140920	5340	5340	5340	5340	0
59	20231121	185200	183140920	5340	5340	5340	5340	0
60	20231121	185100	183140920	5340	5340	5340	5340	0
61	20231121	185000	183140920	5340	5340	5340	5340	0
62	20231121	184900	183140920	5340	5340	5340	5340	653
63	20231121	184800	183140920	5340	5340	5340	5340	0
64	20231121	184700	183140920	5340	5340	5340	5340	0
65	20231121	184600	183140920	5340	5340	5340	5340	0
66	20231121	184500	183140920	5340	5340	5340	5340	0
67	20231121	184400	183140920	5340	5340	5340	5340	0
68	20231121	184300	183140920	5340	5340	5340	5340	0
69	20231121	184200	183140920	5340	5340	5340	5340	0
70	20231121	184100	183140920	5340	5340	5340	5340	0
71	20231121	184000	183140920	5340	5340	5340	5340	0
72	20231121	183900	183140920	5340	5340	5340	5340	0
73	20231121	183800	183140920	5340	5340	5340	5340	0
74	20231121	183700	183140920	5340	5340	5340	5340	0
75	20231121	183600	183140920	5340	5340	5340	5340	0
76	20231121	183500	183140920	5340	5340	5340	5340	0
77	20231121	183400	183140920	5340	5340	5340	5340	0
78	20231121	183300	183140920	5340	5340	5340	5340	0
79	20231121	183200	183140920	5340	5340	5340	5340	0
80	20231121	183100	183140920	5340	5340	5340	5340	0
81	20231121	183000	183140920	5340	5340	5340	5340	0
82	20231121	182900	183140920	5340	5340	5340	5340	0
83	20231121	182800	183140920	5340	5340	5340	5340	0
84	20231121	182700	183140920	5340	5340	5340	5340	0
85	20231121	182600	183140920	5340	5340	5340	5340	0
86	20231121	182500	183140920	5340	5340	5340	5340	0
87	20231121	182400	183140920	5340	5340	5340	5340	0
88	20231121	182300	183140920	5340	5340	5340	5340	0
89	20231121	182200	183140920	5340	5340	5340	5340	0
90	20231121	182100	183140920	5340	5340	5340	5340	0
91	20231121	182000	183140920	5340	5340	5340	5340	0
92	20231121	181900	183140920	5340	5340	5340	5340	653
93	20231121	181800	183140920	5340	5340	5340	5340	0
94	20231121	181700	183140920	5340	5340	5340	5340	0
95	20231121	181600	183140920	5340	5340	5340	5340	0
96	20231121	181500	183140920	5340	5340	5340	5340	0
97	20231121	181400	183140920	5340	5340	5340	5340	0
98	20231121	181300	183140920	5340	5340	5340	5340	0
99	20231121	181200	183140920	5340	5340	5340	5340	0
100	20231121	181100	183140920	5340	5340	5340	5340	0
101	20231121	181000	183140920	5340	5340	5340	5340	0
102	20231121	180900	183140920	5340	5340	5340	5340	0
103	20231121	180800	183140920	5340	5340	5340	5340	0
104	20231121	180700	183140920	5340	5340	5340	5340	0
105	20231121	180600	183140920	5340	5340	5340	5340	0
106	20231121	180500	183140920	5340	5340	5340	5340	0
107	20231121	180400	183140920	5340	5340	5340	5340	0
108	20231121	180300	183140920	5340	5340	5340	5340	0
109	20231121	180200	183140920	5340	5340	5340	5340	0
110	20231121	180100	183140920	5340	5340	5340	5340	0
111	20231121	180000	183140920	5340	5340	5340	5340	0
112	20231121	175900	183140920	5340	5340	5340	5340	0
113	20231121	175800	183140920	5340	5340	5340	5340	0
114	20231121	175700	183140920	5340	5340	5340	5340	0
115	20231121	175600	183140920	5340	5340	5340	5340	0
116	20231121	175500	183140920	5340	5340	5340	5340	0
117	20231121	175400	183140920	5340	5340	5340	5340	0
118	20231121	175300	183140920	5340	5340	5340	5340	0
119	20231121	175200	183140920	5340	5340	5340	5340	0
120	20231121	175100	183140920	5340	5340	5340	5340	0
121	20231121	175000	183140920	5340	5340	5340	5340	0
122	20231121	174900	183140920	5340	5340	5340	5340	653
123	20231121	174800	183140920	5340	5340	5340	5340	0
124	20231121	174700	183140920	5340	5340	5340	5340	0
125	20231121	174600	183140920	5340	5340	5340	5340	0
126	20231121	174500	183140920	5340	5340	5340	5340	0
127	20231121	174400	183140920	5340	5340	5340	5340	0
128	20231121	174300	183140920	5340	5340	5340	5340	0
129	20231121	174200	183140920	5340	5340	5340	5340	0
130	20231121	174100	183140920	5340	5340	5340	5340	0
131	20231121	174000	183140920	5340	5340	5340	5340	0
132	20231121	173900	183140920	5340	5340	5340	5340	0
133	20231121	173800	183140920	5340	5340	5340	5340	0
134	20231121	173700	183140920	5340	5340	5340	5340	0
135	20231121	173600	183140920	5340	5340	5340	5340	0
136	20231121	173500	183140920	5340	5340	5340	5340	0
137	20231121	173400	183140920	5340	5340	5340	5340	0
138	20231121	173300	183140920	5340	5340	5340	5340	0
139	20231121	173200	183140920	5340	5340	5340	5340	0
140	20231121	173100	183140920	5340	5340	5340	5340	0
141	20231121	173000	183140920	5340	5340	5340	5340	0
142	20231121	172900	183140920	5340	5340	5340	5340	0
143	20231121	172800	183140920	5340	5340	5340	5340	0
144	20231121	172700	183140920	5340	5340	5340	5340	0
145	20231121	172600	183140920	5340	5340	5340	5340	0
146	20231121	172500	183140920	5340	5340	5340	5340	0
147	20231121	172400	183140920	5340	5340	5340	5340	0
148	20231121	172300	183140920	5340	5340	5340	5340	0
149	20231121	172200	183140920	5340	5340	5340	5340	0
150	20231121	172100	183140920	5340	5340	5340	5340	0
151	20231121	172000	183140920	5340	5340	5340	5340	0
152	20231121	171900	183140920	5340	5340	5340	5340	653
153	20231121	171800	183140920	5340	5340	5340	5340	0
154	20231121	171700	183140920	5340	5340	5340	5340	0
155	20231121	171600	183140920	5340	5340	5340	5340	0
156	20231121	171500	183140920	5340	5340	5340	5340	0
157	20231121	171400	183140920	5340	5340	5340	5340	0
158	20231121	171300	183140920	5340	5340	5340	5340	0
159	20231121	171200	183140920	5340	5340	5340	5340	0
160	20231121	171100	183140920	5340	5340	5340	5340	0
161	20231121	171000	183140920	5340	5340	5340	5340	0
162	20231121	170900	183140920	5340	5340	5340	5340	0
163	20231121	170800	183140920	5340	5340	5340	5340	0
164	20231121	170700	183140920	5340	5340	5340	5340	0
165	20231121	170600	183140920	5340	5340	5340	5340	0
166	20231121	170500	183140920	5340	5340	5340	5340	0
167	20231121	170400	183140920	5340	5340	5340	5340	0
168	20231121	170300	183140920	5340	5340	5340	5340	0
169	20231121	170200	183140920	5340	5340	5340	5340	0
170	20231121	170100	183140920	5340	5340	5340	5340	0
171	20231121	170000	183140920	5340	5340	5340	5340	0
172	20231121	165900	183140920	5340	5340	5340	5340	0
173	20231121	165800	183140920	5340	5340	5340	5340	0
174	20231121	165700	183140920	5340	5340	5340	5340	0
175	20231121	165600	183140920	5340	5340	5340	5340	0
176	20231121	165500	183140920	5340	5340	5340	5340	0
177	20231121	165400	183140920	5340	5340	5340	5340	0
178	20231121	165300	183140920	5340	5340	5340	5340	0
179	20231121	165200	183140920	5340	5340	5340	5340	0
180	20231121	165100	183140920	5340	5340	5340	5340	0
181	20231121	165000	183140920	5340	5340	5340	5340	0
182	20231121	164900	183140920	5340	5340	5340	5340	653
183	20231121	164800	183140920	5340	5340	5340	5340	0
184	20231121	164700	183140920	5340	5340	5340	5340	0
185	20231121	164600	183140920	5340	5340	5340	5340	0
186	20231121	164500	183140920	5340	5340	5340	5340	0
187	20231121	164400	183140920	5340	5340	5340	5340	0
188	20231121	164300	183140920	5340	5340	5340	5340	0
189	20231121	164200	183140920	5340	5340	5340	5340	0
190	20231121	164100	183140920	5340	5340	5340	5340	0
191	20231121	164000	183140920	5340	5340	5340	5340	0
192	20231121	163900	183140920	5340	5340	5340	5340	0
193	20231121	163800	183140920	5340	5340	5340	5340	0
194	20231121	163700	183140920	5340	5340	5340	5340	0
195	20231121	163600	183140920	5340	5340	5340	5340	0
196	20231121	163500	183140920	5340	5340	5340	5340	0
197	20231121	163400	183140920	5340	5340	5340	5340	0
198	20231121	163300	183140920	5340	5340	5340	5340	0
199	20231121	163200	183140920	5340	5340	5340	5340	0
200	20231121	163100	183140920	5340	5340	5340	5340	0
201	20231121	163000	183140920	5340	5340	5340	5340	0
202	20231121	162900	183140920	5340	5340	5340	5340	0
203	20231121	162800	183140920	5340	5340	5340	5340	0
204	20231121	162700	183140920	5340	5340	5340	5340	0
205	20231121	162600	183140920	5340	5340	5340	5340	0
206	20231121	162500	183140920	5340	5340	5340	5340	0
207	20231121	162400	183140920	5340	5340	5340	5340	0
208	20231121	162300	183140920	5340	5340	5340	5340	0
209	20231121	162200	183140920	5340	5340	5340	5340	0
210	20231121	162100	183140920	5340	5340	5340	5340	0
211	20231121	162000	183140920	5340	5340	5340	5340	0
212	20231121	161900	183140920	5340	5340	5340	5340	653
213	20231121	161800	183140920	5340	5340	5340	5340	0
214	20231121	161700	183140920	5340	5340	5340	5340	0
215	20231121	161600	183140920	5340	5340	5340	5340	0
216	20231121	161500	183140920	5340	5340	5340	5340	0
217	20231121	161400	183140920	5340	5340	5340	5340	0
218	20231121	161300	183140920	5340	5340	5340	5340	0
219	20231121	161200	183140920	5340	5340	5340	5340	0
220	20231121	161100	183140920	5340	5340	5340	5340	0
221	20231121	161000	183140920	5340	5340	5340	5340	0
222	20231121	160900	183140920	5340	5340	5340	5340	0
223	20231121	160800	183140920	5340	5340	5340	5340	0
224	20231121	160700	183140920	5340	5340	5340	5340	0
225	20231121	160600	183140920	5340	5340	5340	5340	0
226	20231121	160500	183140920	5340	5340	5340	5340	0
227	20231121	160400	183140920	5340	5340	5340	5340	0
228	20231121	160300	183140920	5340	5340	5340	5340	0
229	20231121	160200	183140920	5340	5340	5340	5340	0
230	20231121	160100	183140920	5340	5340	5340	5340	0
231	20231121	160000	183140920	5340	5340	5340	5340	0
232	20231121	155900	183140920	5340	5340	5340	5340	0
233	20231121	155800	183140920	5340	5340	5340	5340	0
234	20231121	155700	183140920	5340	5340	5340	5340	0
235	20231121	155600	183140920	5340	5340	5340	5340	0
236	20231121	155500	183140920	5340	5340	5340	5340	0
237	20231121	155400	183140920	5340	5340	5340	5340	0
238	20231121	155300	183140920	5340	5340	5340	5340	0
239	20231121	155200	183140920	5340	5340	5340	5340	0
240	20231121	155100	183140920	5340	5340	5340	5340	0
241	20231121	155000	183140920	5340	5340	5340	5340	0
242	20231121	154900	183140920	5340	5340	5340	5340	653
243	20231121	154800	183140920	5340	5340	5340	5340	0
244	20231121	154700	183140920	5340	5340	5340	5340	0
245	20231121	154600	183140920	5340	5340	5340	5340	0
246	20231121	154500	183140920	5340	5340	5340	5340	0
247	20231121	154400	183140920	5340	5340	5340	5340	0
248	20231121	154300	183140920	5340	5340	5340	5340	0
249	20231121	154200	183140920	5340	5340	5340	5340	0
250	20231121	154100	183140920	5340	5340	5340	5340	0
251	20231121	154000	183140920	5340	5340	5340	5340	0
252	20231121	153900	183140920	5340	5340	5340	5340	0
253	20231121	153800	183140920	5340	5340	5340	5340	0
254	20231121	153700	183140920	5340	5340	5340	5340	0
255	20231121	153600	183140920	5340	5340	5340	5340	0
256	20231121	153500	183140920	5340	5340	5340	5340	0
257	20231121	153400	183140920	5340	5340	5340	5340	0
258	20231121	153300	183140920	5340	5340	5340	5340	0
259	20231121	153200	183140920	5340	5340	5340	5340	0
260	20231121	153100	183140920	5340	5340	5340	5340	0
261	20231121	153000	183140920	5340	5340	5340	5340	653
262	20231121	152900	179653900	5390	5390	5390	5390	0
263	20231121	152800	179653900	5390	5390	5390	5390	0
264	20231121	152700	179653900	5390	5390	5390	5390	0
265	20231121	152600	179653900	5390	5390	5390	5390	0
266	20231121	152500	179653900	5390	5390	5390	5390	0
267	20231121	152400	179653900	5390	5390	5390	5390	0
268	20231121	152300	179653900	5390	5390	5390	5390	0
269	20231121	152200	179653900	5390	5390	5390	5390	0
270	20231121	152100	179653900	5390	5390	5390	5390	0
271	20231121	152000	179653900	5390	5390	5390	5390	0
272	20231121	151900	179653900	5390	5390	5390	5390	0
273	20231121	151800	179653900	5390	5390	5390	5390	0
274	20231121	151700	179653900	5390	5390	5390	5390	0
275	20231121	151600	179653900	5390	5390	5390	5390	0
276	20231121	151500	179653900	5390	5390	5390	5390	0
277	20231121	151400	179653900	5390	5390	5390	5390	0
278	20231121	151300	179653900	5390	5390	5390	5390	2
279	20231121	151200	179643120	5390	5390	5390	5390	61
280	20231121	151100	179314330	5340	5380	5380	5340	2000
281	20231121	151000	168631350	5390	5390	5390	5390	0
282	20231121	150900	168631350	5390	5390	5390	5390	0
283	20231121	150800	168631350	5390	5390	5390	5390	0
284	20231121	150700	168631350	5390	5390	5390	5390	3
285	20231121	150600	168615180	5350	5380	5380	5350	5304
286	20231121	150500	140179640	5390	5390	5390	5390	0
287	20231121	150400	140179640	5390	5390	5390	5390	0
288	20231121	150300	140179640	5390	5390	5390	5390	1
289	20231121	150200	140174250	5390	5390	5390	5390	0
290	20231121	150100	140174250	5390	5390	5390	5390	0
291	20231121	150000	140174250	5390	5390	5390	5390	38
292	20231121	145900	139969430	5390	5390	5390	5390	0
293	20231121	145800	139969430	5390	5390	5390	5390	0
294	20231121	145700	139969430	5390	5390	5390	5390	7
295	20231121	145600	139931700	5390	5390	5390	5390	0
296	20231121	145500	139931700	5390	5390	5390	5390	1
297	20231121	145400	139926310	5390	5390	5390	5390	0
298	20231121	145300	139926310	5390	5390	5390	5390	0
299	20231121	145200	139926310	5390	5390	5390	5390	0
300	20231121	145100	139926310	5390	5390	5390	5390	0
301	20231121	145000	139926310	5390	5390	5390	5390	0
302	20231121	144900	139926310	5390	5390	5390	5390	0
303	20231121	144800	139926310	5390	5390	5390	5390	0
304	20231121	144700	139926310	5390	5390	5390	5390	0
305	20231121	144600	139926310	5390	5390	5390	5390	0
306	20231121	144500	139926310	5390	5390	5390	5390	0
307	20231121	144400	139926310	5390	5390	5390	5390	0
308	20231121	144300	139926310	5390	5390	5390	5390	0
309	20231121	144200	139926310	5390	5390	5390	5390	0
310	20231121	144100	139926310	5390	5390	5390	5390	28
311	20231121	144000	139775390	5390	5390	5390	5390	0
312	20231121	143900	139775390	5390	5390	5390	5390	0
313	20231121	143800	139775390	5390	5390	5390	5390	0
314	20231121	143700	139775390	5390	5390	5390	5390	0
315	20231121	143600	139775390	5390	5390	5390	5390	45
316	20231121	143500	139532840	5390	5390	5390	5390	0
317	20231121	143400	139532840	5390	5390	5390	5390	0
318	20231121	143300	139532840	5390	5390	5390	5390	0
319	20231121	143200	139532840	5390	5390	5390	5390	0
320	20231121	143100	139532840	5390	5390	5390	5390	0
321	20231121	143000	139532840	5390	5390	5390	5390	0
322	20231121	142900	139532840	5390	5390	5390	5390	0
323	20231121	142800	139532840	5390	5390	5390	5390	0
324	20231121	142700	139532840	5390	5390	5390	5390	0
325	20231121	142600	139532840	5390	5390	5390	5390	0
326	20231121	142500	139532840	5390	5390	5390	5390	0
327	20231121	142400	139532840	5390	5390	5390	5390	0
328	20231121	142300	139532840	5390	5390	5390	5390	0
329	20231121	142200	139532840	5390	5390	5390	5390	0
330	20231121	142100	139532840	5390	5390	5390	5390	75
331	20231121	142000	139128590	5390	5390	5390	5390	0
332	20231121	141900	139128590	5390	5390	5390	5390	0
333	20231121	141800	139128590	5390	5390	5390	5390	6
334	20231121	141700	139096250	5370	5370	5370	5370	0
335	20231121	141600	139096250	5370	5370	5370	5370	0
336	20231121	141500	139096250	5370	5370	5370	5370	0
337	20231121	141400	139096250	5370	5370	5370	5370	0
338	20231121	141300	139096250	5370	5370	5370	5370	166
339	20231121	141200	138204830	5370	5370	5370	5370	0
340	20231121	141100	138204830	5370	5370	5370	5370	0
341	20231121	141000	138204830	5370	5370	5370	5370	0
342	20231121	140900	138204830	5370	5360	5370	5360	531
343	20231121	140800	135355170	5360	5360	5360	5360	2
344	20231121	140700	135344450	5360	5360	5360	5360	40
345	20231121	140600	135130050	5360	5360	5360	5360	14
346	20231121	140500	135055010	5360	5360	5360	5360	0
347	20231121	140400	135055010	5360	5360	5360	5360	0
348	20231121	140300	135055010	5360	5360	5360	5360	10
349	20231121	140200	135001410	5360	5360	5360	5360	0
350	20231121	140100	135001410	5360	5360	5360	5360	0
351	20231121	140000	135001410	5360	5360	5360	5360	0
352	20231121	135900	135001410	5360	5360	5360	5360	12
353	20231121	135800	134937090	5350	5350	5350	5350	0
354	20231121	135700	134937090	5350	5350	5350	5350	0
355	20231121	135600	134937090	5350	5350	5350	5350	87
356	20231121	135500	134471640	5360	5360	5360	5360	8
357	20231121	135400	134428760	5360	5360	5360	5360	5
358	20231121	135300	134401960	5360	5360	5360	5360	250
359	20231121	135200	133061960	5360	5360	5360	5360	0
360	20231121	135100	133061960	5360	5360	5360	5360	1
361	20231121	135000	133056600	5360	5360	5360	5360	0
362	20231121	134900	133056600	5360	5360	5360	5360	0
363	20231121	134800	133056600	5360	5360	5360	5360	0
364	20231121	134700	133056600	5360	5360	5360	5360	1
365	20231121	134600	133051240	5360	5360	5360	5360	0
366	20231121	134500	133051240	5360	5360	5360	5360	0
367	20231121	134400	133051240	5360	5360	5360	5360	0
368	20231121	134300	133051240	5360	5370	5370	5360	16
369	20231121	134200	132965350	5370	5370	5370	5370	0
370	20231121	134100	132965350	5370	5370	5370	5370	62
371	20231121	134000	132632410	5370	5370	5370	5370	2
372	20231121	133900	132621670	5360	5360	5360	5360	0
373	20231121	133800	132621670	5360	5360	5360	5360	56
374	20231121	133700	132321510	5360	5360	5360	5360	5
375	20231121	133600	132294710	5360	5360	5360	5360	0
376	20231121	133500	132294710	5360	5360	5360	5360	0
377	20231121	133400	132294710	5360	5360	5360	5360	21
378	20231121	133300	132182150	5370	5360	5370	5360	537
379	20231121	133200	129303710	5370	5370	5370	5370	20
380	20231121	133100	129196310	5370	5370	5370	5370	0
381	20231121	133000	129196310	5370	5370	5370	5370	0
382	20231121	132900	129196310	5370	5370	5370	5370	0
383	20231121	132800	129196310	5370	5370	5370	5370	0
384	20231121	132700	129196310	5370	5370	5370	5370	0
385	20231121	132600	129196310	5370	5370	5370	5370	0
386	20231121	132500	129196310	5370	5370	5370	5370	0
387	20231121	132400	129196310	5370	5370	5370	5370	0
388	20231121	132300	129196310	5370	5370	5370	5370	1
389	20231121	132200	129190940	5360	5360	5360	5360	0
390	20231121	132100	129190940	5360	5360	5360	5360	1810
391	20231121	132000	119489340	5360	5360	5360	5360	1
392	20231121	131900	119483980	5370	5370	5370	5370	625
393	20231121	131800	116127730	5380	5380	5380	5380	0
394	20231121	131700	116127730	5380	5380	5380	5380	1
395	20231121	131600	116122350	5370	5370	5370	5370	0
396	20231121	131500	116122350	5370	5370	5370	5370	0
397	20231121	131400	116122350	5370	5370	5370	5370	31
398	20231121	131300	115955880	5380	5380	5380	5380	0
399	20231121	131200	115955880	5380	5380	5380	5380	152
400	20231121	131100	115138120	5380	5380	5380	5380	0
401	20231121	131000	115138120	5380	5380	5380	5380	1
402	20231121	130900	115132740	5400	5400	5400	5400	0
403	20231121	130800	115132740	5400	5400	5400	5400	0
404	20231121	130700	115132740	5400	5400	5400	5400	0
405	20231121	130600	115132740	5400	5400	5400	5400	0
406	20231121	130500	115132740	5400	5400	5400	5400	0
407	20231121	130400	115132740	5400	5400	5400	5400	0
408	20231121	130300	115132740	5400	5400	5400	5400	0
409	20231121	130200	115132740	5400	5400	5400	5400	2
410	20231121	130100	115121940	5370	5370	5370	5370	100
411	20231121	130000	114584940	5400	5400	5400	5400	1
412	20231121	125900	114579540	5400	5400	5400	5400	0
413	20231121	125800	114579540	5400	5400	5400	5400	0
414	20231121	125700	114579540	5400	5400	5400	5400	0
415	20231121	125600	114579540	5400	5400	5400	5400	0
416	20231121	125500	114579540	5400	5400	5400	5400	0
417	20231121	125400	114579540	5400	5400	5400	5400	0
418	20231121	125300	114579540	5400	5400	5410	5400	14
419	20231121	125200	114503920	5410	5410	5410	5410	0
420	20231121	125100	114503920	5410	5410	5410	5410	0
421	20231121	125000	114503920	5410	5400	5410	5400	8
422	20231121	124900	114460700	5400	5410	5410	5400	44
423	20231121	124800	114222720	5420	5420	5420	5420	0
424	20231121	124700	114222720	5420	5420	5420	5420	36
425	20231121	124600	114027600	5420	5420	5420	5420	0
426	20231121	124500	114027600	5420	5420	5420	5420	0
427	20231121	124400	114027600	5420	5420	5420	5420	0
428	20231121	124300	114027600	5420	5410	5420	5410	8
429	20231121	124200	113984300	5410	5410	5410	5410	1
430	20231121	124100	113978890	5410	5410	5410	5410	47
431	20231121	124000	113724620	5420	5420	5420	5420	47
432	20231121	123900	113469880	5420	5420	5420	5420	5
433	20231121	123800	113442780	5410	5410	5410	5410	0
434	20231121	123700	113442780	5410	5420	5420	5410	48
435	20231121	123600	113183090	5420	5420	5420	5420	0
436	20231121	123500	113183090	5420	5420	5420	5420	0
437	20231121	123400	113183090	5420	5420	5420	5420	0
438	20231121	123300	113183090	5420	5420	5420	5420	0
439	20231121	123200	113183090	5420	5420	5420	5420	6
440	20231121	123100	113150570	5420	5420	5420	5420	0
441	20231121	123000	113150570	5420	5420	5420	5420	3
442	20231121	122900	113134310	5420	5420	5420	5420	7
443	20231121	122800	113096370	5420	5420	5420	5420	0
444	20231121	122700	113096370	5420	5420	5420	5420	0
445	20231121	122600	113096370	5420	5420	5420	5420	0
446	20231121	122500	113096370	5420	5420	5420	5420	0
447	20231121	122400	113096370	5420	5420	5420	5420	0
448	20231121	122300	113096370	5420	5420	5420	5420	0
449	20231121	122200	113096370	5420	5420	5420	5420	0
450	20231121	122100	113096370	5420	5420	5420	5420	22
451	20231121	122000	112977130	5420	5420	5420	5420	0
452	20231121	121900	112977130	5420	5420	5420	5420	0
453	20231121	121800	112977130	5420	5420	5420	5420	22
454	20231121	121700	112857890	5410	5410	5410	5410	0
455	20231121	121600	112857890	5410	5410	5410	5410	1
456	20231121	121500	112852480	5410	5410	5410	5410	0
457	20231121	121400	112852480	5410	5410	5410	5410	7
458	20231121	121300	112814610	5420	5420	5420	5420	0
459	20231121	121200	112814610	5420	5420	5420	5420	0
460	20231121	121100	112814610	5420	5420	5420	5420	0
461	20231121	121000	112814610	5420	5420	5420	5420	0
462	20231121	120900	112814610	5420	5420	5420	5420	0
463	20231121	120800	112814610	5420	5420	5420	5420	0
464	20231121	120700	112814610	5420	5420	5420	5420	0
465	20231121	120600	112814610	5420	5420	5420	5420	0
466	20231121	120500	112814610	5420	5420	5420	5420	0
467	20231121	120400	112814610	5420	5420	5420	5420	0
468	20231121	120300	112814610	5420	5420	5420	5420	0
469	20231121	120200	112814610	5420	5420	5420	5420	0
470	20231121	120100	112814610	5420	5420	5420	5420	0
471	20231121	120000	112814610	5420	5420	5420	5420	17
472	20231121	115900	112722470	5420	5420	5420	5420	0
473	20231121	115800	112722470	5420	5420	5420	5420	1
474	20231121	115700	112717050	5420	5420	5420	5420	0
475	20231121	115600	112717050	5420	5420	5420	5420	0
476	20231121	115500	112717050	5420	5420	5420	5420	0
477	20231121	115400	112717050	5420	5420	5420	5420	0
478	20231121	115300	112717050	5420	5420	5420	5420	0
479	20231121	115200	112717050	5420	5420	5420	5420	0
480	20231121	115100	112717050	5420	5420	5420	5420	40
481	20231121	115000	112500250	5420	5420	5420	5420	0
482	20231121	114900	112500250	5420	5420	5420	5420	0
483	20231121	114800	112500250	5420	5420	5420	5420	0
484	20231121	114700	112500250	5420	5420	5420	5420	0
485	20231121	114600	112500250	5420	5420	5420	5420	0
486	20231121	114500	112500250	5420	5420	5420	5420	582
487	20231121	114400	109345810	5410	5410	5410	5410	170
488	20231121	114300	108426110	5420	5420	5420	5420	0
489	20231121	114200	108426110	5420	5420	5420	5420	0
490	20231121	114100	108426110	5420	5420	5420	5420	0
491	20231121	114000	108426110	5420	5420	5420	5420	200
492	20231121	113900	107342110	5420	5420	5420	5420	0
493	20231121	113800	107342110	5420	5420	5420	5420	0
494	20231121	113700	107342110	5420	5420	5420	5420	0
495	20231121	113600	107342110	5420	5420	5420	5420	0
496	20231121	113500	107342110	5420	5420	5420	5420	0
497	20231121	113400	107342110	5420	5420	5420	5420	10
498	20231121	113300	107287910	5420	5420	5420	5420	3
499	20231121	113200	107271650	5420	5410	5420	5410	3
500	20231121	113100	107255400	5420	5420	5420	5420	40
501	20231121	113000	107038600	5420	5420	5420	5420	2
502	20231121	112900	107027760	5410	5410	5410	5410	2
503	20231121	112800	107016940	5410	5410	5410	5410	0
504	20231121	112700	107016940	5410	5410	5410	5410	0
505	20231121	112600	107016940	5410	5410	5410	5410	12
506	20231121	112500	106952020	5410	5410	5410	5410	0
507	20231121	112400	106952020	5410	5410	5410	5410	2500
508	20231121	112300	93427020	5420	5420	5420	5420	0
509	20231121	112200	93427020	5420	5420	5420	5420	0
510	20231121	112100	93427020	5420	5420	5420	5420	0
511	20231121	112000	93427020	5420	5380	5420	5380	30
512	20231121	111900	93265140	5420	5420	5420	5420	0
513	20231121	111800	93265140	5420	5420	5420	5420	0
514	20231121	111700	93265140	5420	5420	5420	5420	0
515	20231121	111600	93265140	5420	5420	5420	5420	0
516	20231121	111500	93265140	5420	5420	5420	5420	0
517	20231121	111400	93265140	5420	5420	5420	5420	0
518	20231121	111300	93265140	5420	5420	5420	5420	2
519	20231121	111200	93254300	5410	5410	5410	5410	0
520	20231121	111100	93254300	5410	5410	5410	5410	0
521	20231121	111000	93254300	5410	5410	5410	5410	0
522	20231121	110900	93254300	5410	5410	5410	5410	0
523	20231121	110800	93254300	5410	5410	5410	5410	82
524	20231121	110700	92810680	5410	5410	5410	5410	0
525	20231121	110600	92810680	5410	5410	5410	5410	0
526	20231121	110500	92810680	5410	5410	5410	5410	0
527	20231121	110400	92810680	5410	5410	5410	5410	3
528	20231121	110300	92794450	5400	5400	5400	5400	0
529	20231121	110200	92794450	5400	5400	5400	5400	4
530	20231121	110100	92772850	5420	5420	5420	5420	0
531	20231121	110000	92772850	5420	5420	5420	5420	0
532	20231121	105900	92772850	5420	5420	5420	5420	0
533	20231121	105800	92772850	5420	5410	5420	5410	1724
534	20231121	105700	83429420	5410	5410	5410	5410	0
535	20231121	105600	83429420	5410	5410	5410	5410	0
536	20231121	105500	83429420	5410	5410	5410	5410	0
537	20231121	105400	83429420	5410	5410	5410	5410	3
538	20231121	105300	83413190	5370	5370	5370	5370	0
539	20231121	105200	83413190	5370	5370	5370	5370	0
540	20231121	105100	83413190	5370	5370	5370	5370	0
541	20231121	105000	83413190	5370	5370	5370	5370	0
542	20231121	104900	83413190	5370	5370	5370	5370	203
543	20231121	104800	82323080	5410	5410	5410	5410	0
544	20231121	104700	82323080	5410	5410	5410	5410	0
545	20231121	104600	82323080	5410	5410	5410	5410	0
546	20231121	104500	82323080	5410	5410	5410	5410	0
547	20231121	104400	82323080	5410	5410	5410	5410	407
548	20231121	104300	80121210	5410	5410	5410	5410	0
549	20231121	104200	80121210	5410	5410	5410	5410	0
550	20231121	104100	80121210	5410	5410	5410	5410	0
551	20231121	104000	80121210	5410	5410	5410	5410	0
552	20231121	103900	80121210	5410	5410	5410	5410	0
553	20231121	103800	80121210	5410	5410	5410	5410	1
554	20231121	103700	80115800	5410	5410	5410	5410	0
555	20231121	103600	80115800	5410	5410	5410	5410	0
556	20231121	103500	80115800	5410	5410	5410	5410	0
557	20231121	103400	80115800	5410	5410	5410	5410	1
558	20231121	103300	80110390	5410	5410	5410	5410	19
559	20231121	103200	80007600	5410	5370	5410	5370	101
560	20231121	103100	79462010	5400	5400	5400	5400	0
561	20231121	103000	79462010	5400	5400	5400	5400	0
562	20231121	102900	79462010	5400	5400	5400	5400	0
563	20231121	102800	79462010	5400	5400	5400	5400	38
564	20231121	102700	79256810	5400	5400	5400	5400	0
565	20231121	102600	79256810	5400	5390	5400	5390	450
566	20231121	102500	76827060	5390	5390	5390	5390	1
567	20231121	102400	76821670	5380	5380	5380	5380	0
568	20231121	102300	76821670	5380	5380	5380	5380	0
569	20231121	102200	76821670	5380	5380	5380	5380	0
570	20231121	102100	76821670	5380	5380	5380	5380	0
571	20231121	102000	76821670	5380	5380	5380	5380	15
572	20231121	101900	76740970	5390	5390	5390	5390	0
573	20231121	101800	76740970	5390	5390	5390	5390	0
574	20231121	101700	76740970	5390	5390	5390	5390	0
575	20231121	101600	76740970	5390	5390	5390	5390	0
576	20231121	101500	76740970	5390	5390	5390	5390	0
577	20231121	101400	76740970	5390	5390	5390	5390	0
578	20231121	101300	76740970	5390	5390	5390	5390	0
579	20231121	101200	76740970	5390	5390	5390	5390	11
580	20231121	101100	76681680	5400	5400	5400	5400	0
581	20231121	101000	76681680	5400	5400	5400	5400	100
582	20231121	100900	76141680	5400	5400	5400	5400	1
583	20231121	100800	76136280	5400	5400	5400	5400	388
584	20231121	100700	74041080	5400	5400	5400	5400	906
585	20231121	100600	69148680	5400	5400	5400	5400	0
586	20231121	100500	69148680	5400	5400	5400	5400	0
587	20231121	100400	69148680	5400	5400	5400	5400	1
588	20231121	100300	69143280	5400	5400	5400	5400	0
589	20231121	100200	69143280	5400	5400	5400	5400	2
590	20231121	100100	69132480	5400	5400	5400	5400	14
591	20231121	100000	69056880	5390	5390	5390	5390	82
592	20231121	095900	68614900	5390	5390	5390	5390	0
593	20231121	095800	68614900	5390	5390	5390	5390	0
594	20231121	095700	68614900	5390	5360	5390	5360	2688
595	20231121	095600	54201580	5390	5390	5390	5390	0
596	20231121	095500	54201580	5390	5390	5390	5390	3
597	20231121	095400	54185410	5360	5360	5360	5360	499
598	20231121	095300	51510770	5360	5360	5360	5360	300
599	20231121	095200	49902770	5390	5390	5390	5390	0
600	20231121	095100	49902770	5390	5390	5390	5390	0
601	20231121	095000	49902770	5390	5390	5390	5390	0
602	20231121	094900	49902770	5390	5390	5390	5390	177
603	20231121	094800	48948740	5390	5390	5390	5390	0
604	20231121	094700	48948740	5390	5360	5390	5360	4
605	20231121	094600	48927210	5360	5370	5370	5360	1655
606	20231121	094500	40039960	5370	5370	5370	5370	0
607	20231121	094400	40039960	5370	5370	5370	5370	350
608	20231121	094300	38160460	5390	5390	5390	5390	0
609	20231121	094200	38160460	5390	5390	5390	5390	0
610	20231121	094100	38160460	5390	5390	5390	5390	0
611	20231121	094000	38160460	5390	5390	5390	5390	0
612	20231121	093900	38160460	5390	5390	5390	5390	599
613	20231121	093800	34931850	5390	5390	5390	5390	150
614	20231121	093700	34123350	5400	5400	5400	5400	9
615	20231121	093600	34074750	5390	5390	5390	5390	0
616	20231121	093500	34074750	5390	5390	5390	5390	0
617	20231121	093400	34074750	5390	5390	5390	5390	0
618	20231121	093300	34074750	5390	5390	5390	5390	150
619	20231121	093200	33266250	5400	5400	5400	5400	2
620	20231121	093100	33255450	5400	5400	5400	5400	1
621	20231121	093000	33250050	5400	5400	5400	5400	4
622	20231121	092900	33228450	5370	5370	5370	5370	0
623	20231121	092800	33228450	5370	5370	5370	5370	0
624	20231121	092700	33228450	5370	5370	5370	5370	0
625	20231121	092600	33228450	5370	5370	5370	5370	0
626	20231121	092500	33228450	5370	5370	5370	5370	27
627	20231121	092400	33083460	5400	5400	5400	5400	0
628	20231121	092300	33083460	5400	5400	5400	5400	0
629	20231121	092200	33083460	5400	5400	5400	5400	0
630	20231121	092100	33083460	5400	5400	5400	5400	0
631	20231121	092000	33083460	5400	5400	5400	5400	0
632	20231121	091900	33083460	5400	5400	5400	5400	4
633	20231121	091800	33061860	5360	5360	5360	5360	0
634	20231121	091700	33061860	5360	5360	5360	5360	0
635	20231121	091600	33061860	5360	5400	5400	5360	1900
636	20231121	091500	22863860	5400	5400	5400	5400	92
637	20231121	091400	22367060	5400	5400	5400	5400	0
638	20231121	091300	22367060	5400	5380	5400	5380	335
639	20231121	091200	20564700	5380	5380	5380	5380	0
640	20231121	091100	20564700	5380	5380	5380	5380	0
641	20231121	091000	20564700	5380	5380	5380	5380	362
642	20231121	090900	18617140	5400	5400	5400	5400	0
643	20231121	090800	18617140	5400	5400	5400	5400	9
644	20231121	090700	18568540	5400	5400	5400	5400	0
645	20231121	090600	18568540	5400	5400	5400	5400	0
646	20231121	090500	18568540	5400	5370	5400	5370	501
647	20231121	090400	15878140	5380	5390	5390	5380	434
648	20231121	090300	13541220	5420	5420	5420	5420	0
649	20231121	090200	13541220	5420	5420	5420	5420	11
650	20231121	090100	13481600	5420	5410	5420	5380	2008
651	20231121	090000	2648300	5360	5360	5400	5360	190