KissMeData/351330/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	205000	354051870	8640	8640	8640	8640	1086
3	20231121	204900	354051870	8640	8640	8640	8640	0
4	20231121	204800	354051870	8640	8640	8640	8640	0
5	20231121	204700	354051870	8640	8640	8640	8640	0
6	20231121	204600	354051870	8640	8640	8640	8640	0
7	20231121	204500	354051870	8640	8640	8640	8640	0
8	20231121	204400	354051870	8640	8640	8640	8640	0
9	20231121	204300	354051870	8640	8640	8640	8640	0
10	20231121	204200	354051870	8640	8640	8640	8640	0
11	20231121	204100	354051870	8640	8640	8640	8640	0
12	20231121	204000	354051870	8640	8640	8640	8640	0
13	20231121	203900	354051870	8640	8640	8640	8640	0
14	20231121	203800	354051870	8640	8640	8640	8640	0
15	20231121	203700	354051870	8640	8640	8640	8640	0
16	20231121	203600	354051870	8640	8640	8640	8640	0
17	20231121	203500	354051870	8640	8640	8640	8640	0
18	20231121	203400	354051870	8640	8640	8640	8640	0
19	20231121	203300	354051870	8640	8640	8640	8640	0
20	20231121	203200	354051870	8640	8640	8640	8640	0
21	20231121	203100	354051870	8640	8640	8640	8640	0
22	20231121	203000	354051870	8640	8640	8640	8640	0
23	20231121	202900	354051870	8640	8640	8640	8640	0
24	20231121	202800	354051870	8640	8640	8640	8640	0
25	20231121	202700	354051870	8640	8640	8640	8640	0
26	20231121	202600	354051870	8640	8640	8640	8640	0
27	20231121	202500	354051870	8640	8640	8640	8640	0
28	20231121	202400	354051870	8640	8640	8640	8640	0
29	20231121	202300	354051870	8640	8640	8640	8640	0
30	20231121	202200	354051870	8640	8640	8640	8640	0
31	20231121	202100	354051870	8640	8640	8640	8640	0
32	20231121	202000	354051870	8640	8640	8640	8640	1086
33	20231121	201900	354051870	8640	8640	8640	8640	0
34	20231121	201800	354051870	8640	8640	8640	8640	0
35	20231121	201700	354051870	8640	8640	8640	8640	0
36	20231121	201600	354051870	8640	8640	8640	8640	0
37	20231121	201500	354051870	8640	8640	8640	8640	0
38	20231121	201400	354051870	8640	8640	8640	8640	0
39	20231121	201300	354051870	8640	8640	8640	8640	0
40	20231121	201200	354051870	8640	8640	8640	8640	0
41	20231121	201100	354051870	8640	8640	8640	8640	0
42	20231121	201000	354051870	8640	8640	8640	8640	0
43	20231121	200900	354051870	8640	8640	8640	8640	0
44	20231121	200800	354051870	8640	8640	8640	8640	0
45	20231121	200700	354051870	8640	8640	8640	8640	0
46	20231121	200600	354051870	8640	8640	8640	8640	0
47	20231121	200500	354051870	8640	8640	8640	8640	0
48	20231121	200400	354051870	8640	8640	8640	8640	0
49	20231121	200300	354051870	8640	8640	8640	8640	0
50	20231121	200200	354051870	8640	8640	8640	8640	0
51	20231121	200100	354051870	8640	8640	8640	8640	0
52	20231121	200000	354051870	8640	8640	8640	8640	0
53	20231121	195900	354051870	8640	8640	8640	8640	0
54	20231121	195800	354051870	8640	8640	8640	8640	0
55	20231121	195700	354051870	8640	8640	8640	8640	0
56	20231121	195600	354051870	8640	8640	8640	8640	0
57	20231121	195500	354051870	8640	8640	8640	8640	0
58	20231121	195400	354051870	8640	8640	8640	8640	0
59	20231121	195300	354051870	8640	8640	8640	8640	0
60	20231121	195200	354051870	8640	8640	8640	8640	0
61	20231121	195100	354051870	8640	8640	8640	8640	0
62	20231121	195000	354051870	8640	8640	8640	8640	1086
63	20231121	194900	354051870	8640	8640	8640	8640	0
64	20231121	194800	354051870	8640	8640	8640	8640	0
65	20231121	194700	354051870	8640	8640	8640	8640	0
66	20231121	194600	354051870	8640	8640	8640	8640	0
67	20231121	194500	354051870	8640	8640	8640	8640	0
68	20231121	194400	354051870	8640	8640	8640	8640	0
69	20231121	194300	354051870	8640	8640	8640	8640	0
70	20231121	194200	354051870	8640	8640	8640	8640	0
71	20231121	194100	354051870	8640	8640	8640	8640	0
72	20231121	194000	354051870	8640	8640	8640	8640	0
73	20231121	193900	354051870	8640	8640	8640	8640	0
74	20231121	193800	354051870	8640	8640	8640	8640	0
75	20231121	193700	354051870	8640	8640	8640	8640	0
76	20231121	193600	354051870	8640	8640	8640	8640	0
77	20231121	193500	354051870	8640	8640	8640	8640	0
78	20231121	193400	354051870	8640	8640	8640	8640	0
79	20231121	193300	354051870	8640	8640	8640	8640	0
80	20231121	193200	354051870	8640	8640	8640	8640	0
81	20231121	193100	354051870	8640	8640	8640	8640	0
82	20231121	193000	354051870	8640	8640	8640	8640	0
83	20231121	192900	354051870	8640	8640	8640	8640	0
84	20231121	192800	354051870	8640	8640	8640	8640	0
85	20231121	192700	354051870	8640	8640	8640	8640	0
86	20231121	192600	354051870	8640	8640	8640	8640	0
87	20231121	192500	354051870	8640	8640	8640	8640	0
88	20231121	192400	354051870	8640	8640	8640	8640	0
89	20231121	192300	354051870	8640	8640	8640	8640	0
90	20231121	192200	354051870	8640	8640	8640	8640	0
91	20231121	192100	354051870	8640	8640	8640	8640	0
92	20231121	192000	354051870	8640	8640	8640	8640	1086
93	20231121	191900	354051870	8640	8640	8640	8640	0
94	20231121	191800	354051870	8640	8640	8640	8640	0
95	20231121	191700	354051870	8640	8640	8640	8640	0
96	20231121	191600	354051870	8640	8640	8640	8640	0
97	20231121	191500	354051870	8640	8640	8640	8640	0
98	20231121	191400	354051870	8640	8640	8640	8640	0
99	20231121	191300	354051870	8640	8640	8640	8640	0
100	20231121	191200	354051870	8640	8640	8640	8640	0
101	20231121	191100	354051870	8640	8640	8640	8640	0
102	20231121	191000	354051870	8640	8640	8640	8640	0
103	20231121	190900	354051870	8640	8640	8640	8640	0
104	20231121	190800	354051870	8640	8640	8640	8640	0
105	20231121	190700	354051870	8640	8640	8640	8640	0
106	20231121	190600	354051870	8640	8640	8640	8640	0
107	20231121	190500	354051870	8640	8640	8640	8640	0
108	20231121	190400	354051870	8640	8640	8640	8640	0
109	20231121	190300	354051870	8640	8640	8640	8640	0
110	20231121	190200	354051870	8640	8640	8640	8640	0
111	20231121	190100	354051870	8640	8640	8640	8640	0
112	20231121	190000	354051870	8640	8640	8640	8640	0
113	20231121	185900	354051870	8640	8640	8640	8640	0
114	20231121	185800	354051870	8640	8640	8640	8640	0
115	20231121	185700	354051870	8640	8640	8640	8640	0
116	20231121	185600	354051870	8640	8640	8640	8640	0
117	20231121	185500	354051870	8640	8640	8640	8640	0
118	20231121	185400	354051870	8640	8640	8640	8640	0
119	20231121	185300	354051870	8640	8640	8640	8640	0
120	20231121	185200	354051870	8640	8640	8640	8640	0
121	20231121	185100	354051870	8640	8640	8640	8640	0
122	20231121	185000	354051870	8640	8640	8640	8640	1086
123	20231121	184900	354051870	8640	8640	8640	8640	0
124	20231121	184800	354051870	8640	8640	8640	8640	0
125	20231121	184700	354051870	8640	8640	8640	8640	0
126	20231121	184600	354051870	8640	8640	8640	8640	0
127	20231121	184500	354051870	8640	8640	8640	8640	0
128	20231121	184400	354051870	8640	8640	8640	8640	0
129	20231121	184300	354051870	8640	8640	8640	8640	0
130	20231121	184200	354051870	8640	8640	8640	8640	0
131	20231121	184100	354051870	8640	8640	8640	8640	0
132	20231121	184000	354051870	8640	8640	8640	8640	0
133	20231121	183900	354051870	8640	8640	8640	8640	0
134	20231121	183800	354051870	8640	8640	8640	8640	0
135	20231121	183700	354051870	8640	8640	8640	8640	0
136	20231121	183600	354051870	8640	8640	8640	8640	0
137	20231121	183500	354051870	8640	8640	8640	8640	0
138	20231121	183400	354051870	8640	8640	8640	8640	0
139	20231121	183300	354051870	8640	8640	8640	8640	0
140	20231121	183200	354051870	8640	8640	8640	8640	0
141	20231121	183100	354051870	8640	8640	8640	8640	0
142	20231121	183000	354051870	8640	8640	8640	8640	0
143	20231121	182900	354051870	8640	8640	8640	8640	0
144	20231121	182800	354051870	8640	8640	8640	8640	0
145	20231121	182700	354051870	8640	8640	8640	8640	0
146	20231121	182600	354051870	8640	8640	8640	8640	0
147	20231121	182500	354051870	8640	8640	8640	8640	0
148	20231121	182400	354051870	8640	8640	8640	8640	0
149	20231121	182300	354051870	8640	8640	8640	8640	0
150	20231121	182200	354051870	8640	8640	8640	8640	0
151	20231121	182100	354051870	8640	8640	8640	8640	0
152	20231121	182000	354051870	8640	8640	8640	8640	1086
153	20231121	181900	354051870	8640	8640	8640	8640	0
154	20231121	181800	354051870	8640	8640	8640	8640	0
155	20231121	181700	354051870	8640	8640	8640	8640	0
156	20231121	181600	354051870	8640	8640	8640	8640	0
157	20231121	181500	354051870	8640	8640	8640	8640	0
158	20231121	181400	354051870	8640	8640	8640	8640	0
159	20231121	181300	354051870	8640	8640	8640	8640	0
160	20231121	181200	354051870	8640	8640	8640	8640	0
161	20231121	181100	354051870	8640	8640	8640	8640	0
162	20231121	181000	354051870	8640	8640	8640	8640	0
163	20231121	180900	354051870	8640	8640	8640	8640	0
164	20231121	180800	354051870	8640	8640	8640	8640	0
165	20231121	180700	354051870	8640	8640	8640	8640	0
166	20231121	180600	354051870	8640	8640	8640	8640	0
167	20231121	180500	354051870	8640	8640	8640	8640	0
168	20231121	180400	354051870	8640	8640	8640	8640	0
169	20231121	180300	354051870	8640	8640	8640	8640	0
170	20231121	180200	354051870	8640	8640	8640	8640	0
171	20231121	180100	354051870	8640	8640	8640	8640	0
172	20231121	180000	354051870	8640	8640	8640	8640	0
173	20231121	175900	354051870	8640	8640	8640	8640	0
174	20231121	175800	354051870	8640	8640	8640	8640	0
175	20231121	175700	354051870	8640	8640	8640	8640	0
176	20231121	175600	354051870	8640	8640	8640	8640	0
177	20231121	175500	354051870	8640	8640	8640	8640	0
178	20231121	175400	354051870	8640	8640	8640	8640	0
179	20231121	175300	354051870	8640	8640	8640	8640	0
180	20231121	175200	354051870	8640	8640	8640	8640	0
181	20231121	175100	354051870	8640	8640	8640	8640	0
182	20231121	175000	354051870	8640	8640	8640	8640	1086
183	20231121	174900	354051870	8640	8640	8640	8640	0
184	20231121	174800	354051870	8640	8640	8640	8640	0
185	20231121	174700	354051870	8640	8640	8640	8640	0
186	20231121	174600	354051870	8640	8640	8640	8640	0
187	20231121	174500	354051870	8640	8640	8640	8640	0
188	20231121	174400	354051870	8640	8640	8640	8640	0
189	20231121	174300	354051870	8640	8640	8640	8640	0
190	20231121	174200	354051870	8640	8640	8640	8640	0
191	20231121	174100	354051870	8640	8640	8640	8640	0
192	20231121	174000	354051870	8640	8640	8640	8640	0
193	20231121	173900	354051870	8640	8640	8640	8640	0
194	20231121	173800	354051870	8640	8640	8640	8640	0
195	20231121	173700	354051870	8640	8640	8640	8640	0
196	20231121	173600	354051870	8640	8640	8640	8640	0
197	20231121	173500	354051870	8640	8640	8640	8640	0
198	20231121	173400	354051870	8640	8640	8640	8640	0
199	20231121	173300	354051870	8640	8640	8640	8640	0
200	20231121	173200	354051870	8640	8640	8640	8640	0
201	20231121	173100	354051870	8640	8640	8640	8640	0
202	20231121	173000	354051870	8640	8640	8640	8640	0
203	20231121	172900	354051870	8640	8640	8640	8640	0
204	20231121	172800	354051870	8640	8640	8640	8640	0
205	20231121	172700	354051870	8640	8640	8640	8640	0
206	20231121	172600	354051870	8640	8640	8640	8640	0
207	20231121	172500	354051870	8640	8640	8640	8640	0
208	20231121	172400	354051870	8640	8640	8640	8640	0
209	20231121	172300	354051870	8640	8640	8640	8640	0
210	20231121	172200	354051870	8640	8640	8640	8640	0
211	20231121	172100	354051870	8640	8640	8640	8640	0
212	20231121	172000	354051870	8640	8640	8640	8640	1086
213	20231121	171900	354051870	8640	8640	8640	8640	0
214	20231121	171800	354051870	8640	8640	8640	8640	0
215	20231121	171700	354051870	8640	8640	8640	8640	0
216	20231121	171600	354051870	8640	8640	8640	8640	0
217	20231121	171500	354051870	8640	8640	8640	8640	0
218	20231121	171400	354051870	8640	8640	8640	8640	0
219	20231121	171300	354051870	8640	8640	8640	8640	0
220	20231121	171200	354051870	8640	8640	8640	8640	0
221	20231121	171100	354051870	8640	8640	8640	8640	0
222	20231121	171000	354051870	8640	8640	8640	8640	0
223	20231121	170900	354051870	8640	8640	8640	8640	0
224	20231121	170800	354051870	8640	8640	8640	8640	0
225	20231121	170700	354051870	8640	8640	8640	8640	0
226	20231121	170600	354051870	8640	8640	8640	8640	0
227	20231121	170500	354051870	8640	8640	8640	8640	0
228	20231121	170400	354051870	8640	8640	8640	8640	0
229	20231121	170300	354051870	8640	8640	8640	8640	0
230	20231121	170200	354051870	8640	8640	8640	8640	0
231	20231121	170100	354051870	8640	8640	8640	8640	0
232	20231121	170000	354051870	8640	8640	8640	8640	0
233	20231121	165900	354051870	8640	8640	8640	8640	0
234	20231121	165800	354051870	8640	8640	8640	8640	0
235	20231121	165700	354051870	8640	8640	8640	8640	0
236	20231121	165600	354051870	8640	8640	8640	8640	0
237	20231121	165500	354051870	8640	8640	8640	8640	0
238	20231121	165400	354051870	8640	8640	8640	8640	0
239	20231121	165300	354051870	8640	8640	8640	8640	0
240	20231121	165200	354051870	8640	8640	8640	8640	0
241	20231121	165100	354051870	8640	8640	8640	8640	0
242	20231121	165000	354051870	8640	8640	8640	8640	1086
243	20231121	164900	354051870	8640	8640	8640	8640	0
244	20231121	164800	354051870	8640	8640	8640	8640	0
245	20231121	164700	354051870	8640	8640	8640	8640	0
246	20231121	164600	354051870	8640	8640	8640	8640	0
247	20231121	164500	354051870	8640	8640	8640	8640	0
248	20231121	164400	354051870	8640	8640	8640	8640	0
249	20231121	164300	354051870	8640	8640	8640	8640	0
250	20231121	164200	354051870	8640	8640	8640	8640	0
251	20231121	164100	354051870	8640	8640	8640	8640	0
252	20231121	164000	354051870	8640	8640	8640	8640	0
253	20231121	163900	354051870	8640	8640	8640	8640	0
254	20231121	163800	354051870	8640	8640	8640	8640	0
255	20231121	163700	354051870	8640	8640	8640	8640	0
256	20231121	163600	354051870	8640	8640	8640	8640	0
257	20231121	163500	354051870	8640	8640	8640	8640	0
258	20231121	163400	354051870	8640	8640	8640	8640	0
259	20231121	163300	354051870	8640	8640	8640	8640	0
260	20231121	163200	354051870	8640	8640	8640	8640	0
261	20231121	163100	354051870	8640	8640	8640	8640	0
262	20231121	163000	354051870	8640	8640	8640	8640	0
263	20231121	162900	354051870	8640	8640	8640	8640	0
264	20231121	162800	354051870	8640	8640	8640	8640	0
265	20231121	162700	354051870	8640	8640	8640	8640	0
266	20231121	162600	354051870	8640	8640	8640	8640	0
267	20231121	162500	354051870	8640	8640	8640	8640	0
268	20231121	162400	354051870	8640	8640	8640	8640	0
269	20231121	162300	354051870	8640	8640	8640	8640	0
270	20231121	162200	354051870	8640	8640	8640	8640	0
271	20231121	162100	354051870	8640	8640	8640	8640	0
272	20231121	162000	354051870	8640	8640	8640	8640	1086
273	20231121	161900	354051870	8640	8640	8640	8640	0
274	20231121	161800	354051870	8640	8640	8640	8640	0
275	20231121	161700	354051870	8640	8640	8640	8640	0
276	20231121	161600	354051870	8640	8640	8640	8640	0
277	20231121	161500	354051870	8640	8640	8640	8640	0
278	20231121	161400	354051870	8640	8640	8640	8640	0
279	20231121	161300	354051870	8640	8640	8640	8640	0
280	20231121	161200	354051870	8640	8640	8640	8640	0
281	20231121	161100	354051870	8640	8640	8640	8640	0
282	20231121	161000	354051870	8640	8640	8640	8640	0
283	20231121	160900	354051870	8640	8640	8640	8640	0
284	20231121	160800	354051870	8640	8640	8640	8640	0
285	20231121	160700	354051870	8640	8640	8640	8640	0
286	20231121	160600	354051870	8640	8640	8640	8640	0
287	20231121	160500	354051870	8640	8640	8640	8640	0
288	20231121	160400	354051870	8640	8640	8640	8640	0
289	20231121	160300	354051870	8640	8640	8640	8640	0
290	20231121	160200	354051870	8640	8640	8640	8640	0
291	20231121	160100	354051870	8640	8640	8640	8640	0
292	20231121	160000	354051870	8640	8640	8640	8640	0
293	20231121	155900	354051870	8640	8640	8640	8640	0
294	20231121	155800	354051870	8640	8640	8640	8640	0
295	20231121	155700	354051870	8640	8640	8640	8640	0
296	20231121	155600	354051870	8640	8640	8640	8640	0
297	20231121	155500	354051870	8640	8640	8640	8640	0
298	20231121	155400	354051870	8640	8640	8640	8640	0
299	20231121	155300	354051870	8640	8640	8640	8640	0
300	20231121	155200	354051870	8640	8640	8640	8640	0
301	20231121	155100	354051870	8640	8640	8640	8640	0
302	20231121	155000	354051870	8640	8640	8640	8640	1086
303	20231121	154900	354051870	8640	8640	8640	8640	0
304	20231121	154800	354051870	8640	8640	8640	8640	0
305	20231121	154700	354051870	8640	8640	8640	8640	0
306	20231121	154600	354051870	8640	8640	8640	8640	0
307	20231121	154500	354051870	8640	8640	8640	8640	0
308	20231121	154400	354051870	8640	8640	8640	8640	0
309	20231121	154300	354051870	8640	8640	8640	8640	0
310	20231121	154200	354051870	8640	8640	8640	8640	0
311	20231121	154100	354051870	8640	8640	8640	8640	0
312	20231121	154000	354051870	8640	8640	8640	8640	0
313	20231121	153900	354051870	8640	8640	8640	8640	0
314	20231121	153800	354051870	8640	8640	8640	8640	0
315	20231121	153700	354051870	8640	8640	8640	8640	0
316	20231121	153600	354051870	8640	8640	8640	8640	0
317	20231121	153500	354051870	8640	8640	8640	8640	0
318	20231121	153400	354051870	8640	8640	8640	8640	0
319	20231121	153300	354051870	8640	8640	8640	8640	0
320	20231121	153200	354051870	8640	8640	8640	8640	0
321	20231121	153100	354051870	8640	8640	8640	8640	0
322	20231121	153000	354051870	8640	8640	8640	8640	1086
323	20231121	152900	344668830	8650	8650	8650	8650	0
324	20231121	152800	344668830	8650	8650	8650	8650	0
325	20231121	152700	344668830	8650	8650	8650	8650	0
326	20231121	152600	344668830	8650	8650	8650	8650	0
327	20231121	152500	344668830	8650	8650	8650	8650	0
328	20231121	152400	344668830	8650	8650	8650	8650	0
329	20231121	152300	344668830	8650	8650	8650	8650	0
330	20231121	152200	344668830	8650	8650	8650	8650	0
331	20231121	152100	344668830	8650	8650	8650	8650	0
332	20231121	152000	344668830	8650	8650	8650	8650	0
333	20231121	151900	344668830	8650	8660	8660	8650	2
334	20231121	151800	344651520	8660	8660	8660	8660	0
335	20231121	151700	344651520	8660	8660	8660	8660	64
336	20231121	151600	344097280	8660	8650	8660	8650	74
337	20231121	151500	343457080	8660	8660	8660	8660	3
338	20231121	151400	343431100	8660	8650	8660	8650	12
339	20231121	151300	343327200	8670	8670	8670	8670	3
340	20231121	151200	343301190	8670	8670	8670	8670	0
341	20231121	151100	343301190	8670	8670	8670	8670	0
342	20231121	151000	343301190	8670	8670	8670	8670	0
343	20231121	150900	343301190	8670	8670	8670	8670	0
344	20231121	150800	343301190	8670	8670	8670	8670	0
345	20231121	150700	343301190	8670	8670	8670	8670	0
346	20231121	150600	343301190	8670	8670	8670	8670	0
347	20231121	150500	343301190	8670	8650	8670	8650	133
348	20231121	150400	342148380	8640	8640	8640	8640	0
349	20231121	150300	342148380	8640	8640	8640	8640	0
350	20231121	150200	342148380	8640	8640	8640	8640	0
351	20231121	150100	342148380	8640	8640	8640	8640	28
352	20231121	150000	341906460	8640	8640	8640	8640	245
353	20231121	145900	339789660	8650	8650	8650	8650	0
354	20231121	145800	339789660	8650	8650	8650	8650	0
355	20231121	145700	339789660	8650	8650	8650	8650	0
356	20231121	145600	339789660	8650	8650	8650	8650	0
357	20231121	145500	339789660	8650	8650	8650	8650	0
358	20231121	145400	339789660	8650	8650	8650	8650	687
359	20231121	145300	333847110	8650	8660	8660	8650	101
360	20231121	145200	332973060	8660	8660	8660	8660	0
361	20231121	145100	332973060	8660	8660	8660	8660	0
362	20231121	145000	332973060	8660	8660	8660	8660	0
363	20231121	144900	332973060	8660	8660	8660	8660	0
364	20231121	144800	332973060	8660	8660	8660	8660	10
365	20231121	144700	332886460	8660	8660	8660	8660	0
366	20231121	144600	332886460	8660	8660	8660	8660	0
367	20231121	144500	332886460	8660	8660	8660	8660	20
368	20231121	144400	332713260	8660	8660	8660	8660	0
369	20231121	144300	332713260	8660	8660	8660	8660	0
370	20231121	144200	332713260	8660	8660	8660	8660	0
371	20231121	144100	332713260	8660	8660	8660	8660	1105
372	20231121	144000	323143960	8670	8670	8670	8670	5
373	20231121	143900	323100610	8670	8670	8670	8670	0
374	20231121	143800	323100610	8670	8670	8670	8670	0
375	20231121	143700	323100610	8670	8670	8670	8670	0
376	20231121	143600	323100610	8670	8670	8670	8670	0
377	20231121	143500	323100610	8670	8670	8670	8670	0
378	20231121	143400	323100610	8670	8670	8670	8670	10
379	20231121	143300	323013910	8670	8670	8670	8670	0
380	20231121	143200	323013910	8670	8670	8670	8670	4
381	20231121	143100	322979230	8660	8660	8660	8660	4
382	20231121	143000	322944590	8670	8660	8670	8660	8
383	20231121	142900	322875270	8670	8660	8670	8660	108
384	20231121	142800	321939950	8680	8680	8680	8680	9
385	20231121	142700	321861830	8670	8660	8670	8660	15
386	20231121	142600	321731860	8670	8660	8670	8660	28
387	20231121	142500	321489240	8670	8660	8670	8660	185
388	20231121	142400	319887060	8670	8670	8670	8670	219
389	20231121	142300	317988330	8670	8680	8680	8670	12
390	20231121	142200	317884280	8670	8660	8670	8660	313
391	20231121	142100	315173570	8680	8680	8680	8680	0
392	20231121	142000	315173570	8680	8680	8680	8680	65
393	20231121	141900	314609370	8690	8690	8690	8690	0
394	20231121	141800	314609370	8690	8690	8690	8690	0
395	20231121	141700	314609370	8690	8690	8690	8690	0
396	20231121	141600	314609370	8690	8690	8690	8690	0
397	20231121	141500	314609370	8690	8690	8690	8690	0
398	20231121	141400	314609370	8690	8690	8690	8690	0
399	20231121	141300	314609370	8690	8690	8690	8690	0
400	20231121	141200	314609370	8690	8690	8690	8690	0
401	20231121	141100	314609370	8690	8690	8690	8690	0
402	20231121	141000	314609370	8690	8690	8690	8690	0
403	20231121	140900	314609370	8690	8690	8690	8690	0
404	20231121	140800	314609370	8690	8690	8690	8690	0
405	20231121	140700	314609370	8690	8690	8690	8690	0
406	20231121	140600	314609370	8690	8690	8690	8690	1100
407	20231121	140500	305050370	8670	8670	8670	8670	4
408	20231121	140400	305015690	8670	8670	8670	8670	80
409	20231121	140300	304322090	8660	8660	8660	8660	0
410	20231121	140200	304322090	8660	8660	8660	8660	231
411	20231121	140100	302321630	8650	8650	8650	8650	0
412	20231121	140000	302321630	8650	8650	8650	8650	0
413	20231121	135900	302321630	8650	8650	8650	8650	10
414	20231121	135800	302235130	8670	8670	8670	8670	10
415	20231121	135700	302148430	8670	8670	8670	8670	83
416	20231121	135600	301428820	8630	8630	8630	8630	0
417	20231121	135500	301428820	8630	8630	8630	8630	239
418	20231121	135400	299366250	8610	8620	8620	8610	744
419	20231121	135300	292957660	8620	8620	8620	8620	2
420	20231121	135200	292940420	8630	8630	8630	8630	49
421	20231121	135100	292517550	8630	8630	8630	8630	0
422	20231121	135000	292517550	8630	8630	8630	8630	0
423	20231121	134900	292517550	8630	8630	8630	8630	0
424	20231121	134800	292517550	8630	8640	8640	8630	1159
425	20231121	134700	282514800	8640	8650	8650	8640	1864
426	20231121	134600	266391760	8650	8650	8650	8650	3
427	20231121	134500	266365810	8650	8650	8650	8650	11
428	20231121	134400	266270660	8650	8650	8650	8650	0
429	20231121	134300	266270660	8650	8650	8650	8650	0
430	20231121	134200	266270660	8650	8650	8650	8650	404
431	20231121	134100	262776060	8660	8660	8660	8660	0
432	20231121	134000	262776060	8660	8660	8660	8660	219
433	20231121	133900	260879520	8660	8660	8660	8660	0
434	20231121	133800	260879520	8660	8660	8660	8660	0
435	20231121	133700	260879520	8660	8660	8660	8660	0
436	20231121	133600	260879520	8660	8660	8660	8660	0
437	20231121	133500	260879520	8660	8660	8660	8660	0
438	20231121	133400	260879520	8660	8660	8660	8660	1
439	20231121	133300	260870860	8680	8680	8680	8680	4
440	20231121	133200	260836140	8680	8680	8680	8680	0
441	20231121	133100	260836140	8680	8680	8680	8680	0
442	20231121	133000	260836140	8680	8680	8680	8680	0
443	20231121	132900	260836140	8680	8680	8680	8680	9
444	20231121	132800	260758020	8670	8670	8670	8670	0
445	20231121	132700	260758020	8670	8670	8670	8670	0
446	20231121	132600	260758020	8670	8670	8670	8670	123
447	20231121	132500	259691610	8670	8670	8670	8670	245
448	20231121	132400	257567460	8670	8670	8670	8670	18
449	20231121	132300	257411400	8670	8670	8670	8670	1
450	20231121	132200	257402730	8660	8660	8660	8660	1
451	20231121	132100	257394070	8660	8660	8660	8660	30
452	20231121	132000	257134270	8670	8670	8670	8670	0
453	20231121	131900	257134270	8670	8670	8670	8670	0
454	20231121	131800	257134270	8670	8670	8670	8670	9
455	20231121	131700	257056240	8670	8670	8670	8670	1
456	20231121	131600	257047570	8670	8670	8670	8670	161
457	20231121	131500	255651700	8660	8660	8660	8660	8
458	20231121	131400	255582420	8660	8660	8660	8660	0
459	20231121	131300	255582420	8660	8660	8660	8660	0
460	20231121	131200	255582420	8660	8670	8670	8660	11
461	20231121	131100	255487060	8670	8670	8670	8670	29
462	20231121	131000	255235630	8660	8660	8660	8660	0
463	20231121	130900	255235630	8660	8660	8660	8660	0
464	20231121	130800	255235630	8660	8660	8660	8660	0
465	20231121	130700	255235630	8660	8660	8660	8660	0
466	20231121	130600	255235630	8660	8660	8660	8660	0
467	20231121	130500	255235630	8660	8660	8660	8660	0
468	20231121	130400	255235630	8660	8660	8660	8660	0
469	20231121	130300	255235630	8660	8660	8660	8660	0
470	20231121	130200	255235630	8660	8660	8660	8660	73
471	20231121	130100	254603450	8660	8670	8670	8660	90
472	20231121	130000	253823950	8670	8670	8670	8670	15
473	20231121	125900	253693900	8670	8680	8680	8670	168
474	20231121	125800	252235840	8680	8680	8680	8680	142
475	20231121	125700	251003280	8680	8680	8680	8680	0
476	20231121	125600	251003280	8680	8680	8680	8680	88
477	20231121	125500	250239440	8680	8680	8680	8680	0
478	20231121	125400	250239440	8680	8680	8680	8680	7
479	20231121	125300	250178680	8680	8680	8680	8680	55
480	20231121	125200	249701280	8670	8670	8670	8670	68
481	20231121	125100	249111720	8670	8660	8670	8660	149
482	20231121	125000	247821180	8660	8660	8660	8660	4
483	20231121	124900	247786540	8650	8650	8650	8650	536
484	20231121	124800	243150140	8650	8650	8650	8650	0
485	20231121	124700	243150140	8650	8640	8650	8630	239
486	20231121	124600	241086170	8640	8640	8640	8640	0
487	20231121	124500	241086170	8640	8640	8640	8640	0
488	20231121	124400	241086170	8640	8640	8640	8640	0
489	20231121	124300	241086170	8640	8640	8640	8640	0
490	20231121	124200	241086170	8640	8640	8640	8640	0
491	20231121	124100	241086170	8640	8640	8640	8640	0
492	20231121	124000	241086170	8640	8640	8640	8640	0
493	20231121	123900	241086170	8640	8640	8640	8640	0
494	20231121	123800	241086170	8640	8640	8640	8640	0
495	20231121	123700	241086170	8640	8640	8640	8640	0
496	20231121	123600	241086170	8640	8640	8640	8640	0
497	20231121	123500	241086170	8640	8640	8640	8640	84
498	20231121	123400	240360410	8640	8640	8640	8640	0
499	20231121	123300	240360410	8640	8640	8640	8640	0
500	20231121	123200	240360410	8640	8640	8640	8640	0
501	20231121	123100	240360410	8640	8640	8640	8640	0
502	20231121	123000	240360410	8640	8640	8640	8640	0
503	20231121	122900	240360410	8640	8640	8640	8640	12
504	20231121	122800	240256730	8640	8640	8640	8640	317
505	20231121	122700	237517850	8640	8640	8640	8640	121
506	20231121	122600	236472410	8640	8640	8640	8640	50
507	20231121	122500	236040410	8640	8640	8640	8640	0
508	20231121	122400	236040410	8640	8640	8640	8640	0
509	20231121	122300	236040410	8640	8640	8640	8640	0
510	20231121	122200	236040410	8640	8640	8640	8640	230
511	20231121	122100	234053210	8630	8630	8630	8630	1
512	20231121	122000	234044580	8640	8640	8640	8640	0
513	20231121	121900	234044580	8640	8640	8640	8640	5
514	20231121	121800	234001380	8640	8640	8640	8640	0
515	20231121	121700	234001380	8640	8640	8640	8640	0
516	20231121	121600	234001380	8640	8640	8640	8640	0
517	20231121	121500	234001380	8640	8640	8640	8640	0
518	20231121	121400	234001380	8640	8640	8640	8640	0
519	20231121	121300	234001380	8640	8640	8640	8640	0
520	20231121	121200	234001380	8640	8640	8640	8640	0
521	20231121	121100	234001380	8640	8640	8640	8640	0
522	20231121	121000	234001380	8640	8640	8640	8640	9
523	20231121	120900	233923620	8640	8640	8640	8640	0
524	20231121	120800	233923620	8640	8640	8640	8640	0
525	20231121	120700	233923620	8640	8640	8640	8640	0
526	20231121	120600	233923620	8640	8640	8640	8640	0
527	20231121	120500	233923620	8640	8640	8640	8640	132
528	20231121	120400	232783140	8640	8640	8640	8640	3
529	20231121	120300	232757220	8640	8640	8640	8640	0
530	20231121	120200	232757220	8640	8640	8640	8640	0
531	20231121	120100	232757220	8640	8640	8640	8640	0
532	20231121	120000	232757220	8640	8640	8640	8640	0
533	20231121	115900	232757220	8640	8640	8640	8640	0
534	20231121	115800	232757220	8640	8640	8640	8640	5
535	20231121	115700	232714020	8660	8650	8660	8650	10
536	20231121	115600	232627510	8650	8650	8650	8650	12
537	20231121	115500	232523710	8640	8640	8640	8640	10
538	20231121	115400	232437310	8660	8660	8660	8660	20
539	20231121	115300	232264110	8630	8660	8670	8630	1105
540	20231121	115200	222723020	8670	8660	8670	8660	10
541	20231121	115100	222636340	8640	8640	8640	8640	0
542	20231121	115000	222636340	8640	8640	8640	8640	42
543	20231121	114900	222273460	8650	8650	8650	8650	0
544	20231121	114800	222273460	8650	8650	8650	8650	0
545	20231121	114700	222273460	8650	8650	8650	8650	0
546	20231121	114600	222273460	8650	8650	8650	8650	0
547	20231121	114500	222273460	8650	8650	8650	8650	0
548	20231121	114400	222273460	8650	8650	8650	8650	78
549	20231121	114300	221598760	8650	8650	8650	8650	0
550	20231121	114200	221598760	8650	8650	8650	8650	16
551	20231121	114100	221460360	8640	8640	8640	8640	68
552	20231121	114000	220872840	8640	8640	8640	8640	0
553	20231121	113900	220872840	8640	8640	8640	8640	0
554	20231121	113800	220872840	8640	8640	8640	8640	1
555	20231121	113700	220864200	8640	8640	8640	8640	0
556	20231121	113600	220864200	8640	8640	8640	8640	0
557	20231121	113500	220864200	8640	8640	8640	8640	0
558	20231121	113400	220864200	8640	8640	8640	8640	0
559	20231121	113300	220864200	8640	8640	8640	8640	2
560	20231121	113200	220846920	8640	8640	8640	8640	0
561	20231121	113100	220846920	8640	8640	8640	8640	98
562	20231121	113000	220000200	8630	8630	8630	8630	0
563	20231121	112900	220000200	8630	8630	8630	8630	0
564	20231121	112800	220000200	8630	8630	8630	8630	0
565	20231121	112700	220000200	8630	8630	8630	8630	0
566	20231121	112600	220000200	8630	8630	8630	8630	0
567	20231121	112500	220000200	8630	8630	8630	8630	0
568	20231121	112400	220000200	8630	8630	8630	8630	0
569	20231121	112300	220000200	8630	8630	8630	8630	1
570	20231121	112200	219991570	8630	8630	8630	8630	7
571	20231121	112100	219931160	8640	8640	8640	8640	0
572	20231121	112000	219931160	8640	8640	8640	8640	200
573	20231121	111900	218203160	8640	8640	8640	8640	2
574	20231121	111800	218185880	8640	8640	8640	8640	0
575	20231121	111700	218185880	8640	8640	8640	8640	0
576	20231121	111600	218185880	8640	8640	8640	8640	0
577	20231121	111500	218185880	8640	8640	8640	8640	0
578	20231121	111400	218185880	8640	8640	8640	8640	0
579	20231121	111300	218185880	8640	8640	8640	8640	0
580	20231121	111200	218185880	8640	8640	8640	8640	0
581	20231121	111100	218185880	8640	8640	8640	8640	0
582	20231121	111000	218185880	8640	8640	8640	8640	0
583	20231121	110900	218185880	8640	8640	8640	8640	0
584	20231121	110800	218185880	8640	8640	8640	8640	0
585	20231121	110700	218185880	8640	8640	8640	8640	0
586	20231121	110600	218185880	8640	8640	8640	8640	0
587	20231121	110500	218185880	8640	8640	8640	8640	0
588	20231121	110400	218185880	8640	8640	8640	8640	13
589	20231121	110300	218073560	8640	8640	8640	8640	14
590	20231121	110200	217952600	8640	8640	8640	8640	1
591	20231121	110100	217943960	8640	8640	8640	8640	0
592	20231121	110000	217943960	8640	8640	8640	8640	0
593	20231121	105900	217943960	8640	8640	8640	8640	0
594	20231121	105800	217943960	8640	8640	8640	8640	164
595	20231121	105700	216527000	8640	8640	8640	8640	11
596	20231121	105600	216431960	8630	8630	8630	8630	0
597	20231121	105500	216431960	8630	8630	8630	8630	0
598	20231121	105400	216431960	8630	8630	8630	8630	224
599	20231121	105300	214498840	8630	8630	8630	8630	0
600	20231121	105200	214498840	8630	8630	8630	8630	0
601	20231121	105100	214498840	8630	8630	8630	8630	50
602	20231121	105000	214067340	8630	8630	8630	8630	0
603	20231121	104900	214067340	8630	8630	8630	8630	0
604	20231121	104800	214067340	8630	8630	8630	8630	0
605	20231121	104700	214067340	8630	8630	8630	8630	0
606	20231121	104600	214067340	8630	8630	8630	8630	0
607	20231121	104500	214067340	8630	8630	8630	8630	0
608	20231121	104400	214067340	8630	8630	8630	8630	0
609	20231121	104300	214067340	8630	8640	8640	8630	111
610	20231121	104200	213109030	8640	8640	8640	8640	0
611	20231121	104100	213109030	8640	8640	8640	8640	1
612	20231121	104000	213100390	8660	8660	8660	8660	1
613	20231121	103900	213091730	8670	8670	8670	8670	30
614	20231121	103800	212831630	8640	8640	8640	8640	0
615	20231121	103700	212831630	8640	8640	8640	8640	0
616	20231121	103600	212831630	8640	8640	8640	8640	3
617	20231121	103500	212805710	8640	8640	8640	8640	0
618	20231121	103400	212805710	8640	8650	8650	8640	360
619	20231121	103300	209692340	8650	8650	8650	8650	0
620	20231121	103200	209692340	8650	8650	8650	8650	24
621	20231121	103100	209484740	8650	8650	8650	8650	0
622	20231121	103000	209484740	8650	8650	8650	8650	0
623	20231121	102900	209484740	8650	8650	8650	8650	0
624	20231121	102800	209484740	8650	8650	8650	8650	318
625	20231121	102700	206734040	8650	8650	8650	8650	0
626	20231121	102600	206734040	8650	8650	8650	8650	10
627	20231121	102500	206647540	8670	8670	8670	8670	0
628	20231121	102400	206647540	8670	8670	8670	8670	4
629	20231121	102300	206612860	8670	8650	8670	8650	21
630	20231121	102200	206430810	8640	8640	8640	8640	0
631	20231121	102100	206430810	8640	8640	8640	8640	1
632	20231121	102000	206422170	8640	8640	8640	8640	2
633	20231121	101900	206404890	8640	8650	8650	8640	26
634	20231121	101800	206180010	8650	8650	8650	8650	50
635	20231121	101700	205747510	8650	8640	8650	8640	2
636	20231121	101600	205730220	8640	8640	8640	8640	36
637	20231121	101500	205419180	8630	8630	8630	8630	0
638	20231121	101400	205419180	8630	8650	8650	8630	1000
639	20231121	101300	196787400	8640	8640	8640	8640	0
640	20231121	101200	196787400	8640	8640	8640	8640	500
641	20231121	101100	192467400	8640	8620	8640	8620	975
642	20231121	101000	184062630	8640	8630	8640	8630	955
643	20231121	100900	175820970	8620	8650	8650	8620	1008
644	20231121	100800	167131210	8660	8660	8660	8660	1
645	20231121	100700	167122550	8660	8660	8660	8660	0
646	20231121	100600	167122550	8660	8660	8660	8660	0
647	20231121	100500	167122550	8660	8660	8660	8660	0
648	20231121	100400	167122550	8660	8660	8660	8660	0
649	20231121	100300	167122550	8660	8660	8660	8660	0
650	20231121	100200	167122550	8660	8650	8660	8650	6
651	20231121	100100	167070600	8660	8660	8660	8660	5
652	20231121	100000	167027300	8620	8630	8630	8620	33
653	20231121	095900	166742640	8630	8620	8630	8620	510
654	20231121	095800	162346240	8630	8630	8630	8620	1030
655	20231121	095700	153466970	8630	8630	8630	8630	65
656	20231121	095600	152906020	8620	8630	8630	8620	81
657	20231121	095500	152207790	8630	8630	8630	8630	1
658	20231121	095400	152199160	8620	8620	8620	8620	1
659	20231121	095300	152190540	8620	8620	8620	8620	32
660	20231121	095200	151914700	8620	8620	8620	8620	2
661	20231121	095100	151897460	8620	8620	8620	8620	63
662	20231121	095000	151354400	8620	8620	8620	8620	0
663	20231121	094900	151354400	8620	8620	8620	8620	0
664	20231121	094800	151354400	8620	8620	8620	8620	0
665	20231121	094700	151354400	8620	8620	8620	8620	12
666	20231121	094600	151250960	8630	8610	8630	8610	499
667	20231121	094500	146954530	8610	8610	8610	8590	1592
668	20231121	094400	133273370	8610	8610	8610	8610	2
669	20231121	094300	133256150	8610	8610	8610	8610	0
670	20231121	094200	133256150	8610	8610	8610	8610	61
671	20231121	094100	132730940	8610	8640	8640	8600	2062
672	20231121	094000	114978680	8650	8650	8650	8650	0
673	20231121	093900	114978680	8650	8650	8650	8650	20
674	20231121	093800	114805680	8650	8640	8650	8640	528
675	20231121	093700	110239370	8640	8640	8650	8640	72
676	20231121	093600	109617080	8640	8640	8640	8640	70
677	20231121	093500	109012280	8640	8650	8650	8640	1059
678	20231121	093400	99859110	8650	8660	8660	8650	1000
679	20231121	093300	91207420	8690	8690	8690	8690	1
680	20231121	093200	91198730	8690	8690	8690	8690	1
681	20231121	093100	91190040	8650	8650	8650	8650	0
682	20231121	093000	91190040	8650	8670	8670	8630	109
683	20231121	092900	90246170	8670	8660	8670	8660	680
684	20231121	092800	84352250	8650	8650	8650	8650	340
685	20231121	092700	81411250	8630	8630	8630	8630	0
686	20231121	092600	81411250	8630	8630	8630	8630	0
687	20231121	092500	81411250	8630	8630	8630	8630	12
688	20231121	092400	81307690	8640	8640	8650	8640	241
689	20231121	092300	79223310	8640	8640	8640	8640	100
690	20231121	092200	78359310	8630	8620	8630	8620	446
691	20231121	092100	74514740	8600	8640	8640	8600	2100
692	20231121	092000	56428070	8640	8640	8640	8640	100
693	20231121	091900	55564070	8640	8650	8660	8640	303
694	20231121	091800	52945830	8650	8630	8650	8620	1001
695	20231121	091700	44315300	8650	8660	8660	8650	9
696	20231121	091600	44237440	8620	8620	8620	8620	50
697	20231121	091500	43806440	8620	8650	8650	8620	178
698	20231121	091400	42266770	8640	8660	8660	8630	3748
699	20231121	091300	9916660	8660	8660	8660	8660	10
700	20231121	091200	9830060	8680	8680	8680	8680	5
701	20231121	091100	9786660	8680	8670	8680	8670	416
702	20231121	091000	6179630	8660	8670	8670	8660	66
703	20231121	090900	5607870	8680	8660	8680	8660	22
704	20231121	090800	5417130	8650	8650	8650	8650	0
705	20231121	090700	5417130	8650	8650	8650	8650	2
706	20231121	090600	5399830	8650	8650	8650	8650	0
707	20231121	090500	5399830	8650	8640	8650	8640	3
708	20231121	090400	5373900	8630	8630	8630	8630	14
709	20231121	090300	5253080	8630	8630	8630	8630	210
710	20231121	090200	3440780	8650	8640	8650	8640	74
711	20231121	090100	2801400	8700	8700	8700	8700	0
712	20231121	090000	2801400	8700	8700	8700	8700	322