KissMeData/365900/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	205300	147178060	4090	4090	4090	4090	52
3	20231121	205200	147178060	4090	4090	4090	4090	0
4	20231121	205100	147178060	4090	4090	4090	4090	0
5	20231121	205000	147178060	4090	4090	4090	4090	0
6	20231121	204900	147178060	4090	4090	4090	4090	0
7	20231121	204800	147178060	4090	4090	4090	4090	0
8	20231121	204700	147178060	4090	4090	4090	4090	0
9	20231121	204600	147178060	4090	4090	4090	4090	0
10	20231121	204500	147178060	4090	4090	4090	4090	0
11	20231121	204400	147178060	4090	4090	4090	4090	0
12	20231121	204300	147178060	4090	4090	4090	4090	0
13	20231121	204200	147178060	4090	4090	4090	4090	0
14	20231121	204100	147178060	4090	4090	4090	4090	0
15	20231121	204000	147178060	4090	4090	4090	4090	0
16	20231121	203900	147178060	4090	4090	4090	4090	0
17	20231121	203800	147178060	4090	4090	4090	4090	0
18	20231121	203700	147178060	4090	4090	4090	4090	0
19	20231121	203600	147178060	4090	4090	4090	4090	0
20	20231121	203500	147178060	4090	4090	4090	4090	0
21	20231121	203400	147178060	4090	4090	4090	4090	0
22	20231121	203300	147178060	4090	4090	4090	4090	0
23	20231121	203200	147178060	4090	4090	4090	4090	0
24	20231121	203100	147178060	4090	4090	4090	4090	0
25	20231121	203000	147178060	4090	4090	4090	4090	0
26	20231121	202900	147178060	4090	4090	4090	4090	0
27	20231121	202800	147178060	4090	4090	4090	4090	0
28	20231121	202700	147178060	4090	4090	4090	4090	0
29	20231121	202600	147178060	4090	4090	4090	4090	0
30	20231121	202500	147178060	4090	4090	4090	4090	0
31	20231121	202400	147178060	4090	4090	4090	4090	0
32	20231121	202300	147178060	4090	4090	4090	4090	52
33	20231121	202200	147178060	4090	4090	4090	4090	0
34	20231121	202100	147178060	4090	4090	4090	4090	0
35	20231121	202000	147178060	4090	4090	4090	4090	0
36	20231121	201900	147178060	4090	4090	4090	4090	0
37	20231121	201800	147178060	4090	4090	4090	4090	0
38	20231121	201700	147178060	4090	4090	4090	4090	0
39	20231121	201600	147178060	4090	4090	4090	4090	0
40	20231121	201500	147178060	4090	4090	4090	4090	0
41	20231121	201400	147178060	4090	4090	4090	4090	0
42	20231121	201300	147178060	4090	4090	4090	4090	0
43	20231121	201200	147178060	4090	4090	4090	4090	0
44	20231121	201100	147178060	4090	4090	4090	4090	0
45	20231121	201000	147178060	4090	4090	4090	4090	0
46	20231121	200900	147178060	4090	4090	4090	4090	0
47	20231121	200800	147178060	4090	4090	4090	4090	0
48	20231121	200700	147178060	4090	4090	4090	4090	0
49	20231121	200600	147178060	4090	4090	4090	4090	0
50	20231121	200500	147178060	4090	4090	4090	4090	0
51	20231121	200400	147178060	4090	4090	4090	4090	0
52	20231121	200300	147178060	4090	4090	4090	4090	0
53	20231121	200200	147178060	4090	4090	4090	4090	0
54	20231121	200100	147178060	4090	4090	4090	4090	0
55	20231121	200000	147178060	4090	4090	4090	4090	0
56	20231121	195900	147178060	4090	4090	4090	4090	0
57	20231121	195800	147178060	4090	4090	4090	4090	0
58	20231121	195700	147178060	4090	4090	4090	4090	0
59	20231121	195600	147178060	4090	4090	4090	4090	0
60	20231121	195500	147178060	4090	4090	4090	4090	0
61	20231121	195400	147178060	4090	4090	4090	4090	0
62	20231121	195300	147178060	4090	4090	4090	4090	52
63	20231121	195200	147178060	4090	4090	4090	4090	0
64	20231121	195100	147178060	4090	4090	4090	4090	0
65	20231121	195000	147178060	4090	4090	4090	4090	0
66	20231121	194900	147178060	4090	4090	4090	4090	0
67	20231121	194800	147178060	4090	4090	4090	4090	0
68	20231121	194700	147178060	4090	4090	4090	4090	0
69	20231121	194600	147178060	4090	4090	4090	4090	0
70	20231121	194500	147178060	4090	4090	4090	4090	0
71	20231121	194400	147178060	4090	4090	4090	4090	0
72	20231121	194300	147178060	4090	4090	4090	4090	0
73	20231121	194200	147178060	4090	4090	4090	4090	0
74	20231121	194100	147178060	4090	4090	4090	4090	0
75	20231121	194000	147178060	4090	4090	4090	4090	0
76	20231121	193900	147178060	4090	4090	4090	4090	0
77	20231121	193800	147178060	4090	4090	4090	4090	0
78	20231121	193700	147178060	4090	4090	4090	4090	0
79	20231121	193600	147178060	4090	4090	4090	4090	0
80	20231121	193500	147178060	4090	4090	4090	4090	0
81	20231121	193400	147178060	4090	4090	4090	4090	0
82	20231121	193300	147178060	4090	4090	4090	4090	0
83	20231121	193200	147178060	4090	4090	4090	4090	0
84	20231121	193100	147178060	4090	4090	4090	4090	0
85	20231121	193000	147178060	4090	4090	4090	4090	0
86	20231121	192900	147178060	4090	4090	4090	4090	0
87	20231121	192800	147178060	4090	4090	4090	4090	0
88	20231121	192700	147178060	4090	4090	4090	4090	0
89	20231121	192600	147178060	4090	4090	4090	4090	0
90	20231121	192500	147178060	4090	4090	4090	4090	0
91	20231121	192400	147178060	4090	4090	4090	4090	0
92	20231121	192300	147178060	4090	4090	4090	4090	52
93	20231121	192200	147178060	4090	4090	4090	4090	0
94	20231121	192100	147178060	4090	4090	4090	4090	0
95	20231121	192000	147178060	4090	4090	4090	4090	0
96	20231121	191900	147178060	4090	4090	4090	4090	0
97	20231121	191800	147178060	4090	4090	4090	4090	0
98	20231121	191700	147178060	4090	4090	4090	4090	0
99	20231121	191600	147178060	4090	4090	4090	4090	0
100	20231121	191500	147178060	4090	4090	4090	4090	0
101	20231121	191400	147178060	4090	4090	4090	4090	0
102	20231121	191300	147178060	4090	4090	4090	4090	0
103	20231121	191200	147178060	4090	4090	4090	4090	0
104	20231121	191100	147178060	4090	4090	4090	4090	0
105	20231121	191000	147178060	4090	4090	4090	4090	0
106	20231121	190900	147178060	4090	4090	4090	4090	0
107	20231121	190800	147178060	4090	4090	4090	4090	0
108	20231121	190700	147178060	4090	4090	4090	4090	0
109	20231121	190600	147178060	4090	4090	4090	4090	0
110	20231121	190500	147178060	4090	4090	4090	4090	0
111	20231121	190400	147178060	4090	4090	4090	4090	0
112	20231121	190300	147178060	4090	4090	4090	4090	0
113	20231121	190200	147178060	4090	4090	4090	4090	0
114	20231121	190100	147178060	4090	4090	4090	4090	0
115	20231121	190000	147178060	4090	4090	4090	4090	0
116	20231121	185900	147178060	4090	4090	4090	4090	0
117	20231121	185800	147178060	4090	4090	4090	4090	0
118	20231121	185700	147178060	4090	4090	4090	4090	0
119	20231121	185600	147178060	4090	4090	4090	4090	0
120	20231121	185500	147178060	4090	4090	4090	4090	0
121	20231121	185400	147178060	4090	4090	4090	4090	0
122	20231121	185300	147178060	4090	4090	4090	4090	52
123	20231121	185200	147178060	4090	4090	4090	4090	0
124	20231121	185100	147178060	4090	4090	4090	4090	0
125	20231121	185000	147178060	4090	4090	4090	4090	0
126	20231121	184900	147178060	4090	4090	4090	4090	0
127	20231121	184800	147178060	4090	4090	4090	4090	0
128	20231121	184700	147178060	4090	4090	4090	4090	0
129	20231121	184600	147178060	4090	4090	4090	4090	0
130	20231121	184500	147178060	4090	4090	4090	4090	0
131	20231121	184400	147178060	4090	4090	4090	4090	0
132	20231121	184300	147178060	4090	4090	4090	4090	0
133	20231121	184200	147178060	4090	4090	4090	4090	0
134	20231121	184100	147178060	4090	4090	4090	4090	0
135	20231121	184000	147178060	4090	4090	4090	4090	0
136	20231121	183900	147178060	4090	4090	4090	4090	0
137	20231121	183800	147178060	4090	4090	4090	4090	0
138	20231121	183700	147178060	4090	4090	4090	4090	0
139	20231121	183600	147178060	4090	4090	4090	4090	0
140	20231121	183500	147178060	4090	4090	4090	4090	0
141	20231121	183400	147178060	4090	4090	4090	4090	0
142	20231121	183300	147178060	4090	4090	4090	4090	0
143	20231121	183200	147178060	4090	4090	4090	4090	0
144	20231121	183100	147178060	4090	4090	4090	4090	0
145	20231121	183000	147178060	4090	4090	4090	4090	0
146	20231121	182900	147178060	4090	4090	4090	4090	0
147	20231121	182800	147178060	4090	4090	4090	4090	0
148	20231121	182700	147178060	4090	4090	4090	4090	0
149	20231121	182600	147178060	4090	4090	4090	4090	0
150	20231121	182500	147178060	4090	4090	4090	4090	0
151	20231121	182400	147178060	4090	4090	4090	4090	0
152	20231121	182300	147178060	4090	4090	4090	4090	52
153	20231121	182200	147178060	4090	4090	4090	4090	0
154	20231121	182100	147178060	4090	4090	4090	4090	0
155	20231121	182000	147178060	4090	4090	4090	4090	0
156	20231121	181900	147178060	4090	4090	4090	4090	0
157	20231121	181800	147178060	4090	4090	4090	4090	0
158	20231121	181700	147178060	4090	4090	4090	4090	0
159	20231121	181600	147178060	4090	4090	4090	4090	0
160	20231121	181500	147178060	4090	4090	4090	4090	0
161	20231121	181400	147178060	4090	4090	4090	4090	0
162	20231121	181300	147178060	4090	4090	4090	4090	0
163	20231121	181200	147178060	4090	4090	4090	4090	0
164	20231121	181100	147178060	4090	4090	4090	4090	0
165	20231121	181000	147178060	4090	4090	4090	4090	0
166	20231121	180900	147178060	4090	4090	4090	4090	0
167	20231121	180800	147178060	4090	4090	4090	4090	0
168	20231121	180700	147178060	4090	4090	4090	4090	0
169	20231121	180600	147178060	4090	4090	4090	4090	0
170	20231121	180500	147178060	4090	4090	4090	4090	0
171	20231121	180400	147178060	4090	4090	4090	4090	0
172	20231121	180300	147178060	4090	4090	4090	4090	0
173	20231121	180200	147178060	4090	4090	4090	4090	0
174	20231121	180100	147178060	4090	4090	4090	4090	0
175	20231121	180000	147178060	4090	4090	4090	4090	0
176	20231121	175900	147178060	4090	4090	4090	4090	0
177	20231121	175800	147178060	4090	4090	4090	4090	0
178	20231121	175700	147178060	4090	4090	4090	4090	0
179	20231121	175600	147178060	4090	4090	4090	4090	0
180	20231121	175500	147178060	4090	4090	4090	4090	0
181	20231121	175400	147178060	4090	4090	4090	4090	0
182	20231121	175300	147178060	4090	4090	4090	4090	52
183	20231121	175200	147178060	4090	4090	4090	4090	0
184	20231121	175100	147178060	4090	4090	4090	4090	0
185	20231121	175000	147178060	4090	4090	4090	4090	0
186	20231121	174900	147178060	4090	4090	4090	4090	0
187	20231121	174800	147178060	4090	4090	4090	4090	0
188	20231121	174700	147178060	4090	4090	4090	4090	0
189	20231121	174600	147178060	4090	4090	4090	4090	0
190	20231121	174500	147178060	4090	4090	4090	4090	0
191	20231121	174400	147178060	4090	4090	4090	4090	0
192	20231121	174300	147178060	4090	4090	4090	4090	0
193	20231121	174200	147178060	4090	4090	4090	4090	0
194	20231121	174100	147178060	4090	4090	4090	4090	0
195	20231121	174000	147178060	4090	4090	4090	4090	0
196	20231121	173900	147178060	4090	4090	4090	4090	0
197	20231121	173800	147178060	4090	4090	4090	4090	0
198	20231121	173700	147178060	4090	4090	4090	4090	0
199	20231121	173600	147178060	4090	4090	4090	4090	0
200	20231121	173500	147178060	4090	4090	4090	4090	0
201	20231121	173400	147178060	4090	4090	4090	4090	0
202	20231121	173300	147178060	4090	4090	4090	4090	0
203	20231121	173200	147178060	4090	4090	4090	4090	0
204	20231121	173100	147178060	4090	4090	4090	4090	0
205	20231121	173000	147178060	4090	4090	4090	4090	0
206	20231121	172900	147178060	4090	4090	4090	4090	0
207	20231121	172800	147178060	4090	4090	4090	4090	0
208	20231121	172700	147178060	4090	4090	4090	4090	0
209	20231121	172600	147178060	4090	4090	4090	4090	0
210	20231121	172500	147178060	4090	4090	4090	4090	0
211	20231121	172400	147178060	4090	4090	4090	4090	0
212	20231121	172300	147178060	4090	4090	4090	4090	52
213	20231121	172200	147178060	4090	4090	4090	4090	0
214	20231121	172100	147178060	4090	4090	4090	4090	0
215	20231121	172000	147178060	4090	4090	4090	4090	0
216	20231121	171900	147178060	4090	4090	4090	4090	0
217	20231121	171800	147178060	4090	4090	4090	4090	0
218	20231121	171700	147178060	4090	4090	4090	4090	0
219	20231121	171600	147178060	4090	4090	4090	4090	0
220	20231121	171500	147178060	4090	4090	4090	4090	0
221	20231121	171400	147178060	4090	4090	4090	4090	0
222	20231121	171300	147178060	4090	4090	4090	4090	0
223	20231121	171200	147178060	4090	4090	4090	4090	0
224	20231121	171100	147178060	4090	4090	4090	4090	0
225	20231121	171000	147178060	4090	4090	4090	4090	0
226	20231121	170900	147178060	4090	4090	4090	4090	0
227	20231121	170800	147178060	4090	4090	4090	4090	0
228	20231121	170700	147178060	4090	4090	4090	4090	0
229	20231121	170600	147178060	4090	4090	4090	4090	0
230	20231121	170500	147178060	4090	4090	4090	4090	0
231	20231121	170400	147178060	4090	4090	4090	4090	0
232	20231121	170300	147178060	4090	4090	4090	4090	0
233	20231121	170200	147178060	4090	4090	4090	4090	0
234	20231121	170100	147178060	4090	4090	4090	4090	0
235	20231121	170000	147178060	4090	4090	4090	4090	0
236	20231121	165900	147178060	4090	4090	4090	4090	0
237	20231121	165800	147178060	4090	4090	4090	4090	0
238	20231121	165700	147178060	4090	4090	4090	4090	0
239	20231121	165600	147178060	4090	4090	4090	4090	0
240	20231121	165500	147178060	4090	4090	4090	4090	0
241	20231121	165400	147178060	4090	4090	4090	4090	0
242	20231121	165300	147178060	4090	4090	4090	4090	52
243	20231121	165200	147178060	4090	4090	4090	4090	0
244	20231121	165100	147178060	4090	4090	4090	4090	0
245	20231121	165000	147178060	4090	4090	4090	4090	0
246	20231121	164900	147178060	4090	4090	4090	4090	0
247	20231121	164800	147178060	4090	4090	4090	4090	0
248	20231121	164700	147178060	4090	4090	4090	4090	0
249	20231121	164600	147178060	4090	4090	4090	4090	0
250	20231121	164500	147178060	4090	4090	4090	4090	0
251	20231121	164400	147178060	4090	4090	4090	4090	0
252	20231121	164300	147178060	4090	4090	4090	4090	0
253	20231121	164200	147178060	4090	4090	4090	4090	0
254	20231121	164100	147178060	4090	4090	4090	4090	0
255	20231121	164000	147178060	4090	4090	4090	4090	0
256	20231121	163900	147178060	4090	4090	4090	4090	0
257	20231121	163800	147178060	4090	4090	4090	4090	0
258	20231121	163700	147178060	4090	4090	4090	4090	0
259	20231121	163600	147178060	4090	4090	4090	4090	0
260	20231121	163500	147178060	4090	4090	4090	4090	0
261	20231121	163400	147178060	4090	4090	4090	4090	0
262	20231121	163300	147178060	4090	4090	4090	4090	0
263	20231121	163200	147178060	4090	4090	4090	4090	0
264	20231121	163100	147178060	4090	4090	4090	4090	0
265	20231121	163000	147178060	4090	4090	4090	4090	0
266	20231121	162900	147178060	4090	4090	4090	4090	0
267	20231121	162800	147178060	4090	4090	4090	4090	0
268	20231121	162700	147178060	4090	4090	4090	4090	0
269	20231121	162600	147178060	4090	4090	4090	4090	0
270	20231121	162500	147178060	4090	4090	4090	4090	0
271	20231121	162400	147178060	4090	4090	4090	4090	0
272	20231121	162300	147178060	4090	4090	4090	4090	52
273	20231121	162200	147178060	4090	4090	4090	4090	0
274	20231121	162100	147178060	4090	4090	4090	4090	0
275	20231121	162000	147178060	4090	4090	4090	4090	0
276	20231121	161900	147178060	4090	4090	4090	4090	0
277	20231121	161800	147178060	4090	4090	4090	4090	0
278	20231121	161700	147178060	4090	4090	4090	4090	0
279	20231121	161600	147178060	4090	4090	4090	4090	0
280	20231121	161500	147178060	4090	4090	4090	4090	0
281	20231121	161400	147178060	4090	4090	4090	4090	0
282	20231121	161300	147178060	4090	4090	4090	4090	0
283	20231121	161200	147178060	4090	4090	4090	4090	0
284	20231121	161100	147178060	4090	4090	4090	4090	0
285	20231121	161000	147178060	4090	4090	4090	4090	0
286	20231121	160900	147178060	4090	4090	4090	4090	0
287	20231121	160800	147178060	4090	4090	4090	4090	0
288	20231121	160700	147178060	4090	4090	4090	4090	0
289	20231121	160600	147178060	4090	4090	4090	4090	0
290	20231121	160500	147178060	4090	4090	4090	4090	0
291	20231121	160400	147178060	4090	4090	4090	4090	0
292	20231121	160300	147178060	4090	4090	4090	4090	0
293	20231121	160200	147178060	4090	4090	4090	4090	0
294	20231121	160100	147178060	4090	4090	4090	4090	0
295	20231121	160000	147178060	4090	4090	4090	4090	0
296	20231121	155900	147178060	4090	4090	4090	4090	0
297	20231121	155800	147178060	4090	4090	4090	4090	0
298	20231121	155700	147178060	4090	4090	4090	4090	0
299	20231121	155600	147178060	4090	4090	4090	4090	0
300	20231121	155500	147178060	4090	4090	4090	4090	0
301	20231121	155400	147178060	4090	4090	4090	4090	0
302	20231121	155300	147178060	4090	4090	4090	4090	52
303	20231121	155200	147178060	4090	4090	4090	4090	0
304	20231121	155100	147178060	4090	4090	4090	4090	0
305	20231121	155000	147178060	4090	4090	4090	4090	0
306	20231121	154900	147178060	4090	4090	4090	4090	0
307	20231121	154800	147178060	4090	4090	4090	4090	0
308	20231121	154700	147178060	4090	4090	4090	4090	0
309	20231121	154600	147178060	4090	4090	4090	4090	0
310	20231121	154500	147178060	4090	4090	4090	4090	0
311	20231121	154400	147178060	4090	4090	4090	4090	0
312	20231121	154300	147178060	4090	4090	4090	4090	0
313	20231121	154200	147178060	4090	4090	4090	4090	0
314	20231121	154100	147178060	4090	4090	4090	4090	0
315	20231121	154000	147178060	4090	4090	4090	4090	0
316	20231121	153900	147178060	4090	4090	4090	4090	0
317	20231121	153800	147178060	4090	4090	4090	4090	0
318	20231121	153700	147178060	4090	4090	4090	4090	0
319	20231121	153600	147178060	4090	4090	4090	4090	0
320	20231121	153500	147178060	4090	4090	4090	4090	0
321	20231121	153400	147178060	4090	4090	4090	4090	0
322	20231121	153300	147178060	4090	4090	4090	4090	0
323	20231121	153200	147178060	4090	4090	4090	4090	0
324	20231121	153100	147178060	4090	4090	4090	4090	0
325	20231121	153000	147178060	4090	4090	4090	4090	52
326	20231121	152900	146965380	4115	4115	4115	4115	0
327	20231121	152800	146965380	4115	4115	4115	4115	0
328	20231121	152700	146965380	4115	4115	4115	4115	0
329	20231121	152600	146965380	4115	4115	4115	4115	0
330	20231121	152500	146965380	4115	4115	4115	4115	0
331	20231121	152400	146965380	4115	4115	4115	4115	0
332	20231121	152300	146965380	4115	4115	4115	4115	0
333	20231121	152200	146965380	4115	4115	4115	4115	0
334	20231121	152100	146965380	4115	4115	4115	4115	0
335	20231121	152000	146965380	4115	4115	4115	4115	0
336	20231121	151900	146965380	4115	4090	4115	4090	14
337	20231121	151800	146908095	4120	4090	4120	4090	24
338	20231121	151700	146809545	4100	4100	4100	4100	25
339	20231121	151600	146707045	4100	4095	4100	4095	874
340	20231121	151500	143125425	4090	4085	4090	4085	111
341	20231121	151400	142671610	4085	4085	4085	4085	1
342	20231121	151300	142667525	4070	4070	4070	4070	25
343	20231121	151200	142565775	4080	4080	4080	4080	0
344	20231121	151100	142565775	4080	4070	4090	4070	13
345	20231121	151000	142512820	4080	4075	4080	4075	39
346	20231121	150900	142353705	4075	4070	4075	4070	29
347	20231121	150800	142235670	4075	4075	4075	4075	1
348	20231121	150700	142231595	4075	4075	4075	4075	0
349	20231121	150600	142231595	4075	4070	4075	4070	32
350	20231121	150500	142101345	4090	4090	4090	4090	0
351	20231121	150400	142101345	4090	4090	4090	4090	0
352	20231121	150300	142101345	4090	4090	4090	4090	24
353	20231121	150200	142003185	4090	4090	4090	4090	1
354	20231121	150100	141999095	4080	4080	4080	4080	79
355	20231121	150000	141676775	4080	4080	4080	4080	0
356	20231121	145900	141676775	4080	4070	4080	4070	31
357	20231121	145800	141550595	4070	4070	4070	4070	0
358	20231121	145700	141550595	4070	4070	4070	4070	1
359	20231121	145600	141546525	4070	4070	4070	4070	28
360	20231121	145500	141432565	4075	4075	4075	4075	0
361	20231121	145400	141432565	4075	4075	4075	4075	0
362	20231121	145300	141432565	4075	4065	4075	4065	28
363	20231121	145200	141318735	4075	4075	4075	4075	0
364	20231121	145100	141318735	4075	4075	4075	4075	1
365	20231121	145000	141314660	4080	4065	4080	4065	30
366	20231121	144900	141192670	4075	4075	4075	4075	0
367	20231121	144800	141192670	4075	4075	4075	4075	5
368	20231121	144700	141172295	4065	4065	4065	4065	0
369	20231121	144600	141172295	4065	4065	4065	4065	30
370	20231121	144500	141050345	4070	4070	4070	4070	4
371	20231121	144400	141034065	4065	4065	4065	4065	0
372	20231121	144300	141034065	4065	4065	4065	4065	0
373	20231121	144200	141034065	4065	4065	4065	4065	0
374	20231121	144100	141034065	4065	4070	4070	4065	65
375	20231121	144000	140769820	4075	4075	4075	4075	0
376	20231121	143900	140769820	4075	4080	4080	4075	12
377	20231121	143800	140720915	4075	4075	4075	4075	0
378	20231121	143700	140720915	4075	4075	4075	4075	0
379	20231121	143600	140720915	4075	4075	4075	4075	28
380	20231121	143500	140606815	4095	4095	4095	4095	0
381	20231121	143400	140606815	4095	4095	4095	4095	0
382	20231121	143300	140606815	4095	4095	4095	4095	0
383	20231121	143200	140606815	4095	4095	4095	4095	0
384	20231121	143100	140606815	4095	4095	4095	4095	0
385	20231121	143000	140606815	4095	4095	4095	4095	0
386	20231121	142900	140606815	4095	4095	4095	4095	0
387	20231121	142800	140606815	4095	4095	4095	4095	0
388	20231121	142700	140606815	4095	4095	4095	4095	0
389	20231121	142600	140606815	4095	4095	4095	4095	0
390	20231121	142500	140606815	4095	4095	4095	4095	0
391	20231121	142400	140606815	4095	4080	4095	4080	500
392	20231121	142300	138564040	4075	4075	4075	4075	15
393	20231121	142200	138502915	4085	4085	4085	4085	0
394	20231121	142100	138502915	4085	4085	4085	4085	434
395	20231121	142000	136730025	4075	4075	4075	4075	70
396	20231121	141900	136444775	4060	4060	4060	4060	0
397	20231121	141800	136444775	4060	4060	4060	4060	0
398	20231121	141700	136444775	4060	4060	4060	4060	0
399	20231121	141600	136444775	4060	4060	4060	4060	70
400	20231121	141500	136160575	4050	4065	4065	4050	819
401	20231121	141400	132838730	4065	4065	4065	4065	0
402	20231121	141300	132838730	4065	4065	4065	4065	0
403	20231121	141200	132838730	4065	4065	4065	4065	31
404	20231121	141100	132712715	4075	4075	4075	4075	0
405	20231121	141000	132712715	4075	4075	4075	4075	0
406	20231121	140900	132712715	4075	4075	4075	4075	0
407	20231121	140800	132712715	4075	4075	4075	4075	0
408	20231121	140700	132712715	4075	4075	4075	4075	0
409	20231121	140600	132712715	4075	4075	4075	4075	0
410	20231121	140500	132712715	4075	4075	4075	4075	0
411	20231121	140400	132712715	4075	4075	4075	4075	33
412	20231121	140300	132578240	4070	4060	4070	4060	29
413	20231121	140200	132460490	4075	4075	4075	4075	1
414	20231121	140100	132456415	4075	4075	4075	4075	0
415	20231121	140000	132456415	4075	4075	4075	4075	0
416	20231121	135900	132456415	4075	4075	4075	4075	22
417	20231121	135800	132366765	4075	4075	4075	4075	0
418	20231121	135700	132366765	4075	4075	4075	4075	0
419	20231121	135600	132366765	4075	4075	4075	4075	0
420	20231121	135500	132366765	4075	4075	4075	4075	26
421	20231121	135400	132260815	4080	4080	4080	4080	0
422	20231121	135300	132260815	4080	4080	4080	4080	0
423	20231121	135200	132260815	4080	4080	4080	4080	0
424	20231121	135100	132260815	4080	4080	4080	4080	0
425	20231121	135000	132260815	4080	4080	4080	4080	20
426	20231121	134900	132179215	4080	4080	4080	4080	0
427	20231121	134800	132179215	4080	4080	4080	4080	0
428	20231121	134700	132179215	4080	4080	4080	4080	0
429	20231121	134600	132179215	4080	4080	4080	4080	0
430	20231121	134500	132179215	4080	4080	4080	4080	0
431	20231121	134400	132179215	4080	4080	4080	4080	0
432	20231121	134300	132179215	4080	4080	4080	4080	0
433	20231121	134200	132179215	4080	4080	4080	4080	0
434	20231121	134100	132179215	4080	4080	4080	4080	0
435	20231121	134000	132179215	4080	4080	4080	4080	1
436	20231121	133900	132175135	4070	4070	4070	4070	0
437	20231121	133800	132175135	4070	4070	4070	4070	0
438	20231121	133700	132175135	4070	4070	4070	4070	733
439	20231121	133600	129191825	4065	4065	4065	4065	0
440	20231121	133500	129191825	4065	4065	4065	4065	1
441	20231121	133400	129187760	4060	4060	4060	4060	0
442	20231121	133300	129187760	4060	4060	4060	4060	554
443	20231121	133200	126938520	4055	4055	4055	4055	0
444	20231121	133100	126938520	4055	4055	4055	4055	0
445	20231121	133000	126938520	4055	4050	4055	4050	28
446	20231121	132900	126825115	4055	4055	4055	4055	0
447	20231121	132800	126825115	4055	4055	4055	4055	0
448	20231121	132700	126825115	4055	4055	4055	4050	3
449	20231121	132600	126812955	4055	4055	4055	4055	0
450	20231121	132500	126812955	4055	4050	4055	4050	27
451	20231121	132400	126703600	4055	4055	4055	4055	0
452	20231121	132300	126703600	4055	4055	4055	4055	2
453	20231121	132200	126695490	4050	4050	4050	4050	10
454	20231121	132100	126654990	4060	4060	4060	4060	61
455	20231121	132000	126407330	4060	4060	4060	4060	0
456	20231121	131900	126407330	4060	4060	4060	4060	0
457	20231121	131800	126407330	4060	4060	4060	4060	0
458	20231121	131700	126407330	4060	4060	4060	4060	27
459	20231121	131600	126297710	4070	4070	4070	4070	5
460	20231121	131500	126277360	4070	4070	4070	4070	0
461	20231121	131400	126277360	4070	4070	4070	4070	0
462	20231121	131300	126277360	4070	4070	4070	4070	0
463	20231121	131200	126277360	4070	4065	4070	4065	2
464	20231121	131100	126269225	4060	4060	4060	4060	30
465	20231121	131000	126147425	4065	4065	4065	4065	0
466	20231121	130900	126147425	4065	4065	4065	4065	0
467	20231121	130800	126147425	4065	4065	4065	4065	0
468	20231121	130700	126147425	4065	4065	4065	4065	0
469	20231121	130600	126147425	4065	4065	4065	4065	0
470	20231121	130500	126147425	4065	4065	4065	4065	0
471	20231121	130400	126147425	4065	4065	4065	4065	0
472	20231121	130300	126147425	4065	4065	4065	4065	0
473	20231121	130200	126147425	4065	4065	4065	4065	0
474	20231121	130100	126147425	4065	4065	4065	4065	79
475	20231121	130000	125826290	4060	4060	4060	4060	0
476	20231121	125900	125826290	4060	4060	4060	4060	0
477	20231121	125800	125826290	4060	4060	4060	4060	0
478	20231121	125700	125826290	4060	4060	4060	4060	27
479	20231121	125600	125716670	4060	4060	4060	4060	0
480	20231121	125500	125716670	4060	4070	4070	4060	329
481	20231121	125400	124377750	4070	4070	4070	4070	0
482	20231121	125300	124377750	4070	4070	4070	4070	0
483	20231121	125200	124377750	4070	4070	4070	4070	0
484	20231121	125100	124377750	4070	4080	4085	4070	29
485	20231121	125000	124259695	4070	4070	4070	4070	0
486	20231121	124900	124259695	4070	4070	4070	4070	0
487	20231121	124800	124259695	4070	4070	4070	4070	0
488	20231121	124700	124259695	4070	4070	4070	4070	0
489	20231121	124600	124259695	4070	4070	4070	4070	26
490	20231121	124500	124153875	4075	4075	4075	4075	0
491	20231121	124400	124153875	4075	4075	4075	4075	9
492	20231121	124300	124117200	4085	4085	4085	4085	0
493	20231121	124200	124117200	4085	4085	4085	4085	1
494	20231121	124100	124113115	4070	4070	4070	4070	0
495	20231121	124000	124113115	4070	4070	4070	4070	0
496	20231121	123900	124113115	4070	4070	4070	4070	0
497	20231121	123800	124113115	4070	4070	4070	4070	28
498	20231121	123700	123999155	4070	4070	4070	4070	0
499	20231121	123600	123999155	4070	4070	4070	4070	0
500	20231121	123500	123999155	4070	4070	4070	4070	0
501	20231121	123400	123999155	4070	4070	4070	4070	0
502	20231121	123300	123999155	4070	4070	4070	4070	0
503	20231121	123200	123999155	4070	4070	4070	4070	28
504	20231121	123100	123885195	4070	4070	4070	4070	30
505	20231121	123000	123763095	4075	4075	4075	4075	10
506	20231121	122900	123722345	4075	4075	4075	4075	0
507	20231121	122800	123722345	4075	4075	4075	4075	0
508	20231121	122700	123722345	4075	4075	4075	4075	11
509	20231121	122600	123677520	4075	4075	4075	4075	0
510	20231121	122500	123677520	4075	4075	4075	4075	11
511	20231121	122400	123632695	4075	4075	4075	4075	0
512	20231121	122300	123632695	4075	4075	4075	4075	0
513	20231121	122200	123632695	4075	4075	4075	4075	0
514	20231121	122100	123632695	4075	4075	4075	4075	0
515	20231121	122000	123632695	4075	4075	4075	4075	0
516	20231121	121900	123632695	4075	4075	4075	4075	27
517	20231121	121800	123522670	4075	4075	4075	4075	0
518	20231121	121700	123522670	4075	4075	4075	4075	0
519	20231121	121600	123522670	4075	4075	4075	4075	0
520	20231121	121500	123522670	4075	4075	4075	4075	0
521	20231121	121400	123522670	4075	4075	4075	4075	0
522	20231121	121300	123522670	4075	4075	4075	4075	27
523	20231121	121200	123412645	4075	4075	4075	4075	0
524	20231121	121100	123412645	4075	4075	4075	4075	0
525	20231121	121000	123412645	4075	4075	4075	4075	0
526	20231121	120900	123412645	4075	4075	4075	4075	0
527	20231121	120800	123412645	4075	4075	4075	4075	26
528	20231121	120700	123306695	4075	4075	4075	4075	0
529	20231121	120600	123306695	4075	4075	4075	4075	0
530	20231121	120500	123306695	4075	4075	4075	4075	0
531	20231121	120400	123306695	4075	4075	4075	4075	0
532	20231121	120300	123306695	4075	4075	4075	4075	0
533	20231121	120200	123306695	4075	4075	4075	4075	0
534	20231121	120100	123306695	4075	4075	4075	4075	29
535	20231121	120000	123188520	4085	4085	4085	4085	0
536	20231121	115900	123188520	4085	4085	4085	4085	9
537	20231121	115800	123151755	4085	4085	4085	4085	0
538	20231121	115700	123151755	4085	4085	4085	4085	1
539	20231121	115600	123147670	4075	4075	4075	4075	0
540	20231121	115500	123147670	4075	4075	4075	4075	0
541	20231121	115400	123147670	4075	4075	4075	4075	0
542	20231121	115300	123147670	4075	4075	4075	4075	31
543	20231121	115200	123021345	4075	4075	4075	4075	0
544	20231121	115100	123021345	4075	4075	4075	4075	0
545	20231121	115000	123021345	4075	4075	4075	4075	0
546	20231121	114900	123021345	4075	4075	4075	4075	0
547	20231121	114800	123021345	4075	4075	4075	4075	0
548	20231121	114700	123021345	4075	4075	4075	4075	28
549	20231121	114600	122907245	4090	4090	4090	4090	1
550	20231121	114500	122903155	4090	4090	4090	4090	1
551	20231121	114400	122899065	4090	4090	4090	4090	4
552	20231121	114300	122882705	4075	4075	4075	4075	32
553	20231121	114200	122752305	4090	4075	4090	4075	44
554	20231121	114100	122572945	4075	4075	4075	4075	28
555	20231121	114000	122458845	4085	4085	4085	4085	0
556	20231121	113900	122458845	4085	4085	4085	4085	40
557	20231121	113800	122295445	4085	4085	4085	4085	0
558	20231121	113700	122295445	4085	4085	4085	4085	0
559	20231121	113600	122295445	4085	4075	4085	4075	29
560	20231121	113500	122177260	4090	4090	4090	4090	0
561	20231121	113400	122177260	4090	4090	4090	4090	0
562	20231121	113300	122177260	4090	4090	4090	4090	0
563	20231121	113200	122177260	4090	4090	4090	4090	2
564	20231121	113100	122169080	4085	4090	4090	4085	25
565	20231121	113000	122066835	4090	4090	4090	4090	0
566	20231121	112900	122066835	4090	4090	4090	4090	0
567	20231121	112800	122066835	4090	4090	4090	4090	0
568	20231121	112700	122066835	4090	4090	4090	4090	1
569	20231121	112600	122062745	4080	4080	4080	4080	0
570	20231121	112500	122062745	4080	4080	4080	4080	0
571	20231121	112400	122062745	4080	4080	4080	4080	0
572	20231121	112300	122062745	4080	4070	4080	4070	2376
573	20231121	112200	112369775	4080	4075	4080	4070	168
574	20231121	112100	111685235	4070	4060	4070	4060	1869
575	20231121	112000	104080425	4060	4060	4060	4060	0
576	20231121	111900	104080425	4060	4060	4060	4060	0
577	20231121	111800	104080425	4060	4060	4060	4060	0
578	20231121	111700	104080425	4060	4060	4060	4060	0
579	20231121	111600	104080425	4060	4060	4060	4060	0
580	20231121	111500	104080425	4060	4060	4060	4060	0
581	20231121	111400	104080425	4060	4060	4060	4060	0
582	20231121	111300	104080425	4060	4060	4060	4060	123
583	20231121	111200	103581045	4060	4060	4060	4060	0
584	20231121	111100	103581045	4060	4060	4060	4060	0
585	20231121	111000	103581045	4060	4060	4060	4060	0
586	20231121	110900	103581045	4060	4060	4060	4060	1
587	20231121	110800	103576985	4060	4060	4060	4060	6
588	20231121	110700	103552625	4060	4060	4060	4060	2
589	20231121	110600	103544505	4060	4060	4060	4060	5
590	20231121	110500	103524205	4055	4055	4055	4055	0
591	20231121	110400	103524205	4055	4055	4055	4055	68
592	20231121	110300	103248465	4050	4055	4055	4050	4
593	20231121	110200	103232250	4030	4030	4030	4030	11950
594	20231121	110100	55073750	4025	4025	4025	4025	0
595	20231121	110000	55073750	4025	4025	4025	4025	0
596	20231121	105900	55073750	4025	4025	4025	4025	0
597	20231121	105800	55073750	4025	4025	4025	4020	1897
598	20231121	105700	47444995	4025	4025	4025	4025	0
599	20231121	105600	47444995	4025	4025	4025	4025	0
600	20231121	105500	47444995	4025	4025	4025	4025	1
601	20231121	105400	47440970	4030	4030	4030	4030	3
602	20231121	105300	47428880	4030	4030	4030	4030	0
603	20231121	105200	47428880	4030	4030	4030	4030	0
604	20231121	105100	47428880	4030	4030	4030	4030	2
605	20231121	105000	47420820	4030	4030	4030	4030	0
606	20231121	104900	47420820	4030	4030	4030	4030	0
607	20231121	104800	47420820	4030	4030	4030	4030	5
608	20231121	104700	47400670	4025	4025	4025	4025	0
609	20231121	104600	47400670	4025	4025	4025	4025	0
610	20231121	104500	47400670	4025	4025	4025	4025	50
611	20231121	104400	47199420	4030	4030	4030	4030	0
612	20231121	104300	47199420	4030	4030	4030	4030	0
613	20231121	104200	47199420	4030	4030	4030	4030	25
614	20231121	104100	47098670	4030	4030	4030	4030	0
615	20231121	104000	47098670	4030	4030	4030	4030	7
616	20231121	103900	47070460	4030	4025	4030	4025	749
617	20231121	103800	44055690	4025	4025	4025	4025	0
618	20231121	103700	44055690	4025	4025	4025	4025	12
619	20231121	103600	44007390	4025	4025	4025	4025	21
620	20231121	103500	43922865	4025	4025	4025	4025	135
621	20231121	103400	43379490	4025	4025	4025	4025	0
622	20231121	103300	43379490	4025	4025	4025	4025	4
623	20231121	103200	43363390	4025	4025	4025	4025	11
624	20231121	103100	43319115	4025	4025	4025	4025	40
625	20231121	103000	43158115	4025	4025	4025	4025	32
626	20231121	102900	43029315	4025	4025	4025	4020	36
627	20231121	102800	42884520	4020	4025	4025	4020	958
628	20231121	102700	39028885	4020	4020	4020	4020	0
629	20231121	102600	39028885	4020	4020	4020	4020	0
630	20231121	102500	39028885	4020	4020	4020	4020	0
631	20231121	102400	39028885	4020	4020	4020	4020	4
632	20231121	102300	39012805	4020	4020	4020	4020	29
633	20231121	102200	38896225	4020	4020	4025	4020	39
634	20231121	102100	38739390	4025	4020	4025	4020	378
635	20231121	102000	37219775	4025	4025	4025	4025	11
636	20231121	101900	37175500	4025	4025	4025	4025	0
637	20231121	101800	37175500	4025	4025	4025	4025	0
638	20231121	101700	37175500	4025	4025	4025	4025	0
639	20231121	101600	37175500	4025	4025	4025	4025	1
640	20231121	101500	37171475	4025	4025	4025	4025	0
641	20231121	101400	37171475	4025	4025	4025	4025	10
642	20231121	101300	37131225	4025	4025	4025	4025	2
643	20231121	101200	37123175	4025	4025	4025	4025	0
644	20231121	101100	37123175	4025	4025	4025	4025	0
645	20231121	101000	37123175	4025	4025	4025	4025	13
646	20231121	100900	37070850	4025	4025	4025	4025	1
647	20231121	100800	37066825	4025	4025	4025	4025	0
648	20231121	100700	37066825	4025	4025	4025	4025	2
649	20231121	100600	37058775	4020	4020	4020	4020	0
650	20231121	100500	37058775	4020	4020	4020	4020	3
651	20231121	100400	37046715	4020	4020	4020	4020	26
652	20231121	100300	36942195	4020	4025	4025	4020	25
653	20231121	100200	36841690	4020	4020	4020	4020	343
654	20231121	100100	35462830	4025	4025	4025	4025	0
655	20231121	100000	35462830	4025	4025	4025	4025	1
656	20231121	095900	35458805	4025	4080	4080	4025	7514
657	20231121	095800	5149055	4080	4080	4080	4080	0
658	20231121	095700	5149055	4080	4080	4080	4080	1
659	20231121	095600	5144975	4080	4080	4080	4080	0
660	20231121	095500	5144975	4080	4080	4080	4080	0
661	20231121	095400	5144975	4080	4080	4080	4080	0
662	20231121	095300	5144975	4080	4080	4080	4080	0
663	20231121	095200	5144975	4080	4080	4080	4080	0
664	20231121	095100	5144975	4080	4080	4080	4080	0
665	20231121	095000	5144975	4080	4080	4080	4080	0
666	20231121	094900	5144975	4080	4080	4080	4080	0
667	20231121	094800	5144975	4080	4080	4080	4080	11
668	20231121	094700	5100095	4080	4080	4080	4080	0
669	20231121	094600	5100095	4080	4080	4080	4080	0
670	20231121	094500	5100095	4080	4080	4080	4080	0
671	20231121	094400	5100095	4080	4080	4080	4080	0
672	20231121	094300	5100095	4080	4080	4080	4080	3
673	20231121	094200	5087855	4095	4095	4095	4095	0
674	20231121	094100	5087855	4095	4095	4095	4095	0
675	20231121	094000	5087855	4095	4095	4095	4095	0
676	20231121	093900	5087855	4095	4095	4095	4095	0
677	20231121	093800	5087855	4095	4095	4095	4095	0
678	20231121	093700	5087855	4095	4095	4095	4095	0
679	20231121	093600	5087855	4095	4095	4095	4095	0
680	20231121	093500	5087855	4095	4095	4095	4095	0
681	20231121	093400	5087855	4095	4095	4095	4095	14
682	20231121	093300	5030525	4095	4095	4095	4095	0
683	20231121	093200	5030525	4095	4095	4095	4095	0
684	20231121	093100	5030525	4095	4095	4095	4095	0
685	20231121	093000	5030525	4095	4095	4095	4095	0
686	20231121	092900	5030525	4095	4095	4095	4095	0
687	20231121	092800	5030525	4095	4095	4095	4095	0
688	20231121	092700	5030525	4095	4095	4095	4095	1
689	20231121	092600	5026430	4095	4095	4095	4095	0
690	20231121	092500	5026430	4095	4095	4095	4095	0
691	20231121	092400	5026430	4095	4095	4095	4095	0
692	20231121	092300	5026430	4095	4090	4095	4090	12
693	20231121	092200	4977315	4060	4060	4060	4060	0
694	20231121	092100	4977315	4060	4060	4060	4060	0
695	20231121	092000	4977315	4060	4060	4060	4060	0
696	20231121	091900	4977315	4060	4060	4060	4060	0
697	20231121	091800	4977315	4060	4060	4060	4060	0
698	20231121	091700	4977315	4060	4060	4060	4060	0
699	20231121	091600	4977315	4060	4070	4070	4060	170
700	20231121	091500	4286350	4070	4070	4070	4070	0
701	20231121	091400	4286350	4070	4070	4070	4070	0
702	20231121	091300	4286350	4070	4070	4070	4070	0
703	20231121	091200	4286350	4070	4070	4070	4070	113
704	20231121	091100	3826440	4070	4070	4070	4070	0
705	20231121	091000	3826440	4070	4070	4070	4070	4
706	20231121	090900	3810160	4070	4070	4070	4070	1
707	20231121	090800	3806090	4095	4095	4095	4095	0
708	20231121	090700	3806090	4095	4095	4095	4095	1
709	20231121	090600	3801995	4100	4100	4100	4100	0
710	20231121	090500	3801995	4100	4100	4100	4100	0
711	20231121	090400	3801995	4100	4100	4100	4100	0
712	20231121	090300	3801995	4100	4100	4100	4100	0
713	20231121	090200	3801995	4100	4100	4100	4100	422
714	20231121	090100	2071795	4060	4060	4060	4060	0
715	20231121	090000	2071795	4060	4100	4100	4060	506