KissMeData/035080/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191100	238017030	11530	11530	11530	11530	449
3	20231121	191000	238017030	11530	11530	11530	11530	0
4	20231121	190900	238017030	11530	11530	11530	11530	0
5	20231121	190800	238017030	11530	11530	11530	11530	0
6	20231121	190700	238017030	11530	11530	11530	11530	0
7	20231121	190600	238017030	11530	11530	11530	11530	0
8	20231121	190500	238017030	11530	11530	11530	11530	0
9	20231121	190400	238017030	11530	11530	11530	11530	0
10	20231121	190300	238017030	11530	11530	11530	11530	0
11	20231121	190200	238017030	11530	11530	11530	11530	0
12	20231121	190100	238017030	11530	11530	11530	11530	0
13	20231121	190000	238017030	11530	11530	11530	11530	0
14	20231121	185900	238017030	11530	11530	11530	11530	0
15	20231121	185800	238017030	11530	11530	11530	11530	0
16	20231121	185700	238017030	11530	11530	11530	11530	0
17	20231121	185600	238017030	11530	11530	11530	11530	0
18	20231121	185500	238017030	11530	11530	11530	11530	0
19	20231121	185400	238017030	11530	11530	11530	11530	0
20	20231121	185300	238017030	11530	11530	11530	11530	0
21	20231121	185200	238017030	11530	11530	11530	11530	0
22	20231121	185100	238017030	11530	11530	11530	11530	0
23	20231121	185000	238017030	11530	11530	11530	11530	0
24	20231121	184900	238017030	11530	11530	11530	11530	0
25	20231121	184800	238017030	11530	11530	11530	11530	0
26	20231121	184700	238017030	11530	11530	11530	11530	0
27	20231121	184600	238017030	11530	11530	11530	11530	0
28	20231121	184500	238017030	11530	11530	11530	11530	0
29	20231121	184400	238017030	11530	11530	11530	11530	0
30	20231121	184300	238017030	11530	11530	11530	11530	0
31	20231121	184200	238017030	11530	11530	11530	11530	0
32	20231121	184100	238017030	11530	11530	11530	11530	449
33	20231121	184000	238017030	11530	11530	11530	11530	0
34	20231121	183900	238017030	11530	11530	11530	11530	0
35	20231121	183800	238017030	11530	11530	11530	11530	0
36	20231121	183700	238017030	11530	11530	11530	11530	0
37	20231121	183600	238017030	11530	11530	11530	11530	0
38	20231121	183500	238017030	11530	11530	11530	11530	0
39	20231121	183400	238017030	11530	11530	11530	11530	0
40	20231121	183300	238017030	11530	11530	11530	11530	0
41	20231121	183200	238017030	11530	11530	11530	11530	0
42	20231121	183100	238017030	11530	11530	11530	11530	0
43	20231121	183000	238017030	11530	11530	11530	11530	0
44	20231121	182900	238017030	11530	11530	11530	11530	0
45	20231121	182800	238017030	11530	11530	11530	11530	0
46	20231121	182700	238017030	11530	11530	11530	11530	0
47	20231121	182600	238017030	11530	11530	11530	11530	0
48	20231121	182500	238017030	11530	11530	11530	11530	0
49	20231121	182400	238017030	11530	11530	11530	11530	0
50	20231121	182300	238017030	11530	11530	11530	11530	0
51	20231121	182200	238017030	11530	11530	11530	11530	0
52	20231121	182100	238017030	11530	11530	11530	11530	0
53	20231121	182000	238017030	11530	11530	11530	11530	0
54	20231121	181900	238017030	11530	11530	11530	11530	0
55	20231121	181800	238017030	11530	11530	11530	11530	0
56	20231121	181700	238017030	11530	11530	11530	11530	0
57	20231121	181600	238017030	11530	11530	11530	11530	0
58	20231121	181500	238017030	11530	11530	11530	11530	0
59	20231121	181400	238017030	11530	11530	11530	11530	0
60	20231121	181300	238017030	11530	11530	11530	11530	0
61	20231121	181200	238017030	11530	11530	11530	11530	0
62	20231121	181100	238017030	11530	11530	11530	11530	449
63	20231121	181000	238017030	11530	11530	11530	11530	0
64	20231121	180900	238017030	11530	11530	11530	11530	0
65	20231121	180800	238017030	11530	11530	11530	11530	0
66	20231121	180700	238017030	11530	11530	11530	11530	0
67	20231121	180600	238017030	11530	11530	11530	11530	0
68	20231121	180500	238017030	11530	11530	11530	11530	0
69	20231121	180400	238017030	11530	11530	11530	11530	0
70	20231121	180300	238017030	11530	11530	11530	11530	0
71	20231121	180200	238017030	11530	11530	11530	11530	0
72	20231121	180100	238017030	11530	11530	11530	11530	0
73	20231121	180000	238017030	11530	11530	11530	11530	0
74	20231121	175900	238017030	11530	11530	11530	11530	0
75	20231121	175800	238017030	11530	11530	11530	11530	0
76	20231121	175700	238017030	11530	11530	11530	11530	0
77	20231121	175600	238017030	11530	11530	11530	11530	0
78	20231121	175500	238017030	11530	11530	11530	11530	0
79	20231121	175400	238017030	11530	11530	11530	11530	0
80	20231121	175300	238017030	11530	11530	11530	11530	0
81	20231121	175200	238017030	11530	11530	11530	11530	0
82	20231121	175100	238017030	11530	11530	11530	11530	0
83	20231121	175000	238017030	11530	11530	11530	11530	0
84	20231121	174900	238017030	11530	11530	11530	11530	0
85	20231121	174800	238017030	11530	11530	11530	11530	0
86	20231121	174700	238017030	11530	11530	11530	11530	0
87	20231121	174600	238017030	11530	11530	11530	11530	0
88	20231121	174500	238017030	11530	11530	11530	11530	0
89	20231121	174400	238017030	11530	11530	11530	11530	0
90	20231121	174300	238017030	11530	11530	11530	11530	0
91	20231121	174200	238017030	11530	11530	11530	11530	0
92	20231121	174100	238017030	11530	11530	11530	11530	449
93	20231121	174000	238017030	11530	11530	11530	11530	0
94	20231121	173900	238017030	11530	11530	11530	11530	0
95	20231121	173800	238017030	11530	11530	11530	11530	0
96	20231121	173700	238017030	11530	11530	11530	11530	0
97	20231121	173600	238017030	11530	11530	11530	11530	0
98	20231121	173500	238017030	11530	11530	11530	11530	0
99	20231121	173400	238017030	11530	11530	11530	11530	0
100	20231121	173300	238017030	11530	11530	11530	11530	0
101	20231121	173200	238017030	11530	11530	11530	11530	0
102	20231121	173100	238017030	11530	11530	11530	11530	0
103	20231121	173000	238017030	11530	11530	11530	11530	0
104	20231121	172900	238017030	11530	11530	11530	11530	0
105	20231121	172800	238017030	11530	11530	11530	11530	0
106	20231121	172700	238017030	11530	11530	11530	11530	0
107	20231121	172600	238017030	11530	11530	11530	11530	0
108	20231121	172500	238017030	11530	11530	11530	11530	0
109	20231121	172400	238017030	11530	11530	11530	11530	0
110	20231121	172300	238017030	11530	11530	11530	11530	0
111	20231121	172200	238017030	11530	11530	11530	11530	0
112	20231121	172100	238017030	11530	11530	11530	11530	0
113	20231121	172000	238017030	11530	11530	11530	11530	0
114	20231121	171900	238017030	11530	11530	11530	11530	0
115	20231121	171800	238017030	11530	11530	11530	11530	0
116	20231121	171700	238017030	11530	11530	11530	11530	0
117	20231121	171600	238017030	11530	11530	11530	11530	0
118	20231121	171500	238017030	11530	11530	11530	11530	0
119	20231121	171400	238017030	11530	11530	11530	11530	0
120	20231121	171300	238017030	11530	11530	11530	11530	0
121	20231121	171200	238017030	11530	11530	11530	11530	0
122	20231121	171100	238017030	11530	11530	11530	11530	449
123	20231121	171000	238017030	11530	11530	11530	11530	0
124	20231121	170900	238017030	11530	11530	11530	11530	0
125	20231121	170800	238017030	11530	11530	11530	11530	0
126	20231121	170700	238017030	11530	11530	11530	11530	0
127	20231121	170600	238017030	11530	11530	11530	11530	0
128	20231121	170500	238017030	11530	11530	11530	11530	0
129	20231121	170400	238017030	11530	11530	11530	11530	0
130	20231121	170300	238017030	11530	11530	11530	11530	0
131	20231121	170200	238017030	11530	11530	11530	11530	0
132	20231121	170100	238017030	11530	11530	11530	11530	0
133	20231121	170000	238017030	11530	11530	11530	11530	0
134	20231121	165900	238017030	11530	11530	11530	11530	0
135	20231121	165800	238017030	11530	11530	11530	11530	0
136	20231121	165700	238017030	11530	11530	11530	11530	0
137	20231121	165600	238017030	11530	11530	11530	11530	0
138	20231121	165500	238017030	11530	11530	11530	11530	0
139	20231121	165400	238017030	11530	11530	11530	11530	0
140	20231121	165300	238017030	11530	11530	11530	11530	0
141	20231121	165200	238017030	11530	11530	11530	11530	0
142	20231121	165100	238017030	11530	11530	11530	11530	0
143	20231121	165000	238017030	11530	11530	11530	11530	0
144	20231121	164900	238017030	11530	11530	11530	11530	0
145	20231121	164800	238017030	11530	11530	11530	11530	0
146	20231121	164700	238017030	11530	11530	11530	11530	0
147	20231121	164600	238017030	11530	11530	11530	11530	0
148	20231121	164500	238017030	11530	11530	11530	11530	0
149	20231121	164400	238017030	11530	11530	11530	11530	0
150	20231121	164300	238017030	11530	11530	11530	11530	0
151	20231121	164200	238017030	11530	11530	11530	11530	0
152	20231121	164100	238017030	11530	11530	11530	11530	449
153	20231121	164000	238017030	11530	11530	11530	11530	0
154	20231121	163900	238017030	11530	11530	11530	11530	0
155	20231121	163800	238017030	11530	11530	11530	11530	0
156	20231121	163700	238017030	11530	11530	11530	11530	0
157	20231121	163600	238017030	11530	11530	11530	11530	0
158	20231121	163500	238017030	11530	11530	11530	11530	0
159	20231121	163400	238017030	11530	11530	11530	11530	0
160	20231121	163300	238017030	11530	11530	11530	11530	0
161	20231121	163200	238017030	11530	11530	11530	11530	0
162	20231121	163100	238017030	11530	11530	11530	11530	0
163	20231121	163000	238017030	11530	11530	11530	11530	0
164	20231121	162900	238017030	11530	11530	11530	11530	0
165	20231121	162800	238017030	11530	11530	11530	11530	0
166	20231121	162700	238017030	11530	11530	11530	11530	0
167	20231121	162600	238017030	11530	11530	11530	11530	0
168	20231121	162500	238017030	11530	11530	11530	11530	0
169	20231121	162400	238017030	11530	11530	11530	11530	0
170	20231121	162300	238017030	11530	11530	11530	11530	0
171	20231121	162200	238017030	11530	11530	11530	11530	0
172	20231121	162100	238017030	11530	11530	11530	11530	0
173	20231121	162000	238017030	11530	11530	11530	11530	0
174	20231121	161900	238017030	11530	11530	11530	11530	0
175	20231121	161800	238017030	11530	11530	11530	11530	0
176	20231121	161700	238017030	11530	11530	11530	11530	0
177	20231121	161600	238017030	11530	11530	11530	11530	0
178	20231121	161500	238017030	11530	11530	11530	11530	0
179	20231121	161400	238017030	11530	11530	11530	11530	0
180	20231121	161300	238017030	11530	11530	11530	11530	0
181	20231121	161200	238017030	11530	11530	11530	11530	0
182	20231121	161100	238017030	11530	11530	11530	11530	449
183	20231121	161000	238017030	11530	11530	11530	11530	0
184	20231121	160900	238017030	11530	11530	11530	11530	0
185	20231121	160800	238017030	11530	11530	11530	11530	0
186	20231121	160700	238017030	11530	11530	11530	11530	0
187	20231121	160600	238017030	11530	11530	11530	11530	0
188	20231121	160500	238017030	11530	11530	11530	11530	0
189	20231121	160400	238017030	11530	11530	11530	11530	0
190	20231121	160300	238017030	11530	11530	11530	11530	0
191	20231121	160200	238017030	11530	11530	11530	11530	0
192	20231121	160100	238017030	11530	11530	11530	11530	0
193	20231121	160000	238017030	11530	11530	11530	11530	0
194	20231121	155900	238017030	11530	11530	11530	11530	0
195	20231121	155800	238017030	11530	11530	11530	11530	0
196	20231121	155700	238017030	11530	11530	11530	11530	0
197	20231121	155600	238017030	11530	11530	11530	11530	0
198	20231121	155500	238017030	11530	11530	11530	11530	0
199	20231121	155400	238017030	11530	11530	11530	11530	0
200	20231121	155300	238017030	11530	11530	11530	11530	0
201	20231121	155200	238017030	11530	11530	11530	11530	0
202	20231121	155100	238017030	11530	11530	11530	11530	0
203	20231121	155000	238017030	11530	11530	11530	11530	0
204	20231121	154900	238017030	11530	11530	11530	11530	0
205	20231121	154800	238017030	11530	11530	11530	11530	0
206	20231121	154700	238017030	11530	11530	11530	11530	0
207	20231121	154600	238017030	11530	11530	11530	11530	0
208	20231121	154500	238017030	11530	11530	11530	11530	0
209	20231121	154400	238017030	11530	11530	11530	11530	0
210	20231121	154300	238017030	11530	11530	11530	11530	0
211	20231121	154200	238017030	11530	11530	11530	11530	0
212	20231121	154100	238017030	11530	11530	11530	11530	449
213	20231121	154000	238017030	11530	11530	11530	11530	0
214	20231121	153900	238017030	11530	11530	11530	11530	0
215	20231121	153800	238017030	11530	11530	11530	11530	0
216	20231121	153700	238017030	11530	11530	11530	11530	0
217	20231121	153600	238017030	11530	11530	11530	11530	0
218	20231121	153500	238017030	11530	11530	11530	11530	0
219	20231121	153400	238017030	11530	11530	11530	11530	0
220	20231121	153300	238017030	11530	11530	11530	11530	0
221	20231121	153200	238017030	11530	11530	11530	11530	0
222	20231121	153100	238017030	11530	11530	11530	11530	0
223	20231121	153000	238017030	11530	11530	11530	11530	449
224	20231121	152900	232840060	11520	11520	11520	11520	0
225	20231121	152800	232840060	11520	11520	11520	11520	0
226	20231121	152700	232840060	11520	11520	11520	11520	0
227	20231121	152600	232840060	11520	11520	11520	11520	0
228	20231121	152500	232840060	11520	11520	11520	11520	0
229	20231121	152400	232840060	11520	11520	11520	11520	0
230	20231121	152300	232840060	11520	11520	11520	11520	0
231	20231121	152200	232840060	11520	11520	11520	11520	0
232	20231121	152100	232840060	11520	11520	11520	11520	0
233	20231121	152000	232840060	11520	11520	11520	11520	0
234	20231121	151900	232840060	11520	11530	11530	11520	367
235	20231121	151800	228608570	11590	11590	11590	11590	0
236	20231121	151700	228608570	11590	11530	11590	11530	430
237	20231121	151600	223628120	11520	11520	11520	11520	2
238	20231121	151500	223605080	11520	11520	11520	11520	6
239	20231121	151400	223535960	11570	11570	11570	11570	0
240	20231121	151300	223535960	11570	11570	11570	11570	0
241	20231121	151200	223535960	11570	11570	11570	11570	0
242	20231121	151100	223535960	11570	11570	11570	11570	0
243	20231121	151000	223535960	11570	11570	11570	11570	1
244	20231121	150900	223524390	11530	11530	11530	11530	12
245	20231121	150800	223386030	11520	11520	11520	11520	1
246	20231121	150700	223374510	11520	11520	11520	11520	13
247	20231121	150600	223224750	11500	11500	11500	11500	0
248	20231121	150500	223224750	11500	11500	11500	11500	0
249	20231121	150400	223224750	11500	11500	11500	11500	0
250	20231121	150300	223224750	11500	11500	11500	11500	1
251	20231121	150200	223213250	11500	11500	11500	11500	0
252	20231121	150100	223213250	11500	11500	11500	11500	0
253	20231121	150000	223213250	11500	11500	11500	11500	1
254	20231121	145900	223201750	11500	11500	11500	11500	0
255	20231121	145800	223201750	11500	11500	11500	11500	0
256	20231121	145700	223201750	11500	11500	11500	11500	0
257	20231121	145600	223201750	11500	11500	11500	11500	0
258	20231121	145500	223201750	11500	11500	11500	11500	1
259	20231121	145400	223190250	11580	11580	11580	11580	0
260	20231121	145300	223190250	11580	11570	11580	11570	77
261	20231121	145200	222299260	11490	11490	11490	11490	0
262	20231121	145100	222299260	11490	11490	11490	11490	0
263	20231121	145000	222299260	11490	11490	11490	11490	0
264	20231121	144900	222299260	11490	11490	11490	11490	0
265	20231121	144800	222299260	11490	11540	11540	11480	1239
266	20231121	144700	208015660	11540	11540	11540	11540	0
267	20231121	144600	208015660	11540	11540	11540	11540	0
268	20231121	144500	208015660	11540	11540	11540	11540	21
269	20231121	144400	207773320	11580	11580	11580	11580	2
270	20231121	144300	207750160	11540	11540	11540	11540	0
271	20231121	144200	207750160	11540	11540	11540	11540	0
272	20231121	144100	207750160	11540	11540	11540	11540	0
273	20231121	144000	207750160	11540	11540	11540	11540	5
274	20231121	143900	207692460	11530	11530	11530	11530	15
275	20231121	143800	207519510	11530	11530	11530	11530	0
276	20231121	143700	207519510	11530	11530	11530	11530	0
277	20231121	143600	207519510	11530	11530	11530	11530	1
278	20231121	143500	207507980	11580	11580	11580	11580	0
279	20231121	143400	207507980	11580	11580	11580	11580	0
280	20231121	143300	207507980	11580	11580	11580	11580	0
281	20231121	143200	207507980	11580	11580	11580	11580	0
282	20231121	143100	207507980	11580	11580	11580	11580	1
283	20231121	143000	207496400	11570	11570	11570	11570	0
284	20231121	142900	207496400	11570	11570	11570	11570	1
285	20231121	142800	207484830	11530	11530	11530	11530	0
286	20231121	142700	207484830	11530	11530	11530	11530	10
287	20231121	142600	207369530	11530	11530	11530	11530	0
288	20231121	142500	207369530	11530	11530	11530	11530	0
289	20231121	142400	207369530	11530	11530	11530	11530	1
290	20231121	142300	207358000	11600	11600	11600	11600	0
291	20231121	142200	207358000	11600	11570	11600	11570	1000
292	20231121	142100	195766240	11530	11530	11530	11530	0
293	20231121	142000	195766240	11530	11530	11530	11530	0
294	20231121	141900	195766240	11530	11530	11530	11530	0
295	20231121	141800	195766240	11530	11530	11530	11530	8
296	20231121	141700	195674000	11540	11540	11540	11540	0
297	20231121	141600	195674000	11540	11540	11540	11540	0
298	20231121	141500	195674000	11540	11540	11540	11540	10
299	20231121	141400	195558600	11560	11560	11560	11560	0
300	20231121	141300	195558600	11560	11560	11560	11560	0
301	20231121	141200	195558600	11560	11560	11560	11560	0
302	20231121	141100	195558600	11560	11550	11560	11550	5
303	20231121	141000	195500810	11540	11540	11540	11540	0
304	20231121	140900	195500810	11540	11540	11540	11540	136
305	20231121	140800	193931370	11540	11540	11540	11540	100
306	20231121	140700	192777370	11540	11560	11560	11540	64
307	20231121	140600	192038710	11560	11560	11560	11560	1
308	20231121	140500	192027150	11560	11560	11560	11560	0
309	20231121	140400	192027150	11560	11560	11560	11560	0
310	20231121	140300	192027150	11560	11560	11560	11560	78
311	20231121	140200	191125470	11570	11570	11570	11570	19
312	20231121	140100	190905640	11580	11580	11580	11580	0
313	20231121	140000	190905640	11580	11580	11580	11580	0
314	20231121	135900	190905640	11580	11580	11580	11580	0
315	20231121	135800	190905640	11580	11580	11580	11580	1
316	20231121	135700	190894060	11580	11580	11580	11580	0
317	20231121	135600	190894060	11580	11580	11580	11580	0
318	20231121	135500	190894060	11580	11580	11580	11580	50
319	20231121	135400	190315060	11570	11570	11570	11570	0
320	20231121	135300	190315060	11570	11570	11570	11570	48
321	20231121	135200	189759700	11580	11580	11580	11580	0
322	20231121	135100	189759700	11580	11580	11580	11580	0
323	20231121	135000	189759700	11580	11580	11580	11580	1
324	20231121	134900	189748120	11590	11590	11590	11590	0
325	20231121	134800	189748120	11590	11590	11590	11590	20
326	20231121	134700	189516320	11590	11590	11590	11590	0
327	20231121	134600	189516320	11590	11590	11590	11590	1
328	20231121	134500	189504730	11580	11580	11580	11580	0
329	20231121	134400	189504730	11580	11580	11580	11580	0
330	20231121	134300	189504730	11580	11580	11580	11580	0
331	20231121	134200	189504730	11580	11580	11580	11580	0
332	20231121	134100	189504730	11580	11580	11580	11580	4
333	20231121	134000	189458410	11590	11590	11590	11590	0
334	20231121	133900	189458410	11590	11590	11590	11590	31
335	20231121	133800	189099120	11590	11590	11590	11590	22
336	20231121	133700	188844140	11600	11600	11600	11600	106
337	20231121	133600	187614540	11590	11590	11590	11590	114
338	20231121	133500	186293280	11580	11580	11580	11580	115
339	20231121	133400	184961580	11580	11580	11580	11580	100
340	20231121	133300	183803580	11580	11580	11580	11580	0
341	20231121	133200	183803580	11580	11580	11580	11580	0
342	20231121	133100	183803580	11580	11560	11580	11560	221
343	20231121	133000	181248800	11570	11570	11570	11570	18
344	20231121	132900	181040540	11570	11570	11570	11570	0
345	20231121	132800	181040540	11570	11570	11570	11570	0
346	20231121	132700	181040540	11570	11570	11570	11570	0
347	20231121	132600	181040540	11570	11570	11570	11570	8
348	20231121	132500	180947980	11570	11570	11570	11570	0
349	20231121	132400	180947980	11570	11570	11570	11570	4
350	20231121	132300	180901700	11580	11580	11580	11580	964
351	20231121	132200	169738580	11580	11580	11580	11580	0
352	20231121	132100	169738580	11580	11550	11580	11550	1189
353	20231121	132000	155980960	11560	11540	11560	11540	743
354	20231121	131900	147396350	11540	11540	11540	11540	0
355	20231121	131800	147396350	11540	11540	11540	11540	55
356	20231121	131700	146761650	11540	11540	11540	11540	350
357	20231121	131600	142722650	11540	11540	11540	11540	12
358	20231121	131500	142584170	11520	11520	11520	11520	0
359	20231121	131400	142584170	11520	11520	11520	11520	0
360	20231121	131300	142584170	11520	11520	11520	11520	0
361	20231121	131200	142584170	11520	11520	11520	11520	0
362	20231121	131100	142584170	11520	11520	11520	11520	0
363	20231121	131000	142584170	11520	11520	11520	11520	72
364	20231121	130900	141754730	11520	11520	11520	11520	0
365	20231121	130800	141754730	11520	11520	11520	11520	0
366	20231121	130700	141754730	11520	11520	11520	11520	0
367	20231121	130600	141754730	11520	11520	11520	11520	0
368	20231121	130500	141754730	11520	11520	11520	11520	100
369	20231121	130400	140602730	11510	11510	11510	11510	0
370	20231121	130300	140602730	11510	11510	11510	11510	0
371	20231121	130200	140602730	11510	11510	11510	11510	0
372	20231121	130100	140602730	11510	11510	11510	11510	0
373	20231121	130000	140602730	11510	11510	11510	11510	0
374	20231121	125900	140602730	11510	11510	11510	11510	0
375	20231121	125800	140602730	11510	11510	11510	11510	0
376	20231121	125700	140602730	11510	11510	11510	11510	0
377	20231121	125600	140602730	11510	11510	11510	11510	30
378	20231121	125500	140257430	11520	11520	11520	11520	5
379	20231121	125400	140199830	11520	11510	11520	11510	618
380	20231121	125300	133081960	11500	11500	11500	11500	0
381	20231121	125200	133081960	11500	11500	11500	11500	0
382	20231121	125100	133081960	11500	11500	11500	11500	0
383	20231121	125000	133081960	11500	11500	11500	11500	0
384	20231121	124900	133081960	11500	11500	11500	11500	0
385	20231121	124800	133081960	11500	11500	11500	11500	1
386	20231121	124700	133070460	11500	11500	11500	11500	0
387	20231121	124600	133070460	11500	11500	11500	11500	0
388	20231121	124500	133070460	11500	11500	11500	11500	61
389	20231121	124400	132368960	11500	11500	11500	11500	16
390	20231121	124300	132184960	11500	11500	11500	11500	0
391	20231121	124200	132184960	11500	11500	11500	11500	15
392	20231121	124100	132012460	11510	11510	11510	11510	1
393	20231121	124000	132000950	11510	11510	11510	11510	16
394	20231121	123900	131816790	11510	11510	11510	11510	0
395	20231121	123800	131816790	11510	11510	11510	11510	0
396	20231121	123700	131816790	11510	11510	11510	11510	0
397	20231121	123600	131816790	11510	11510	11510	11510	0
398	20231121	123500	131816790	11510	11510	11510	11510	0
399	20231121	123400	131816790	11510	11510	11510	11510	0
400	20231121	123300	131816790	11510	11510	11510	11510	0
401	20231121	123200	131816790	11510	11510	11510	11510	0
402	20231121	123100	131816790	11510	11510	11510	11510	2
403	20231121	123000	131793770	11510	11510	11510	11510	19
404	20231121	122900	131575080	11500	11500	11500	11500	0
405	20231121	122800	131575080	11500	11500	11500	11500	3
406	20231121	122700	131540580	11500	11520	11520	11500	70
407	20231121	122600	130734350	11520	11520	11520	11520	28
408	20231121	122500	130411790	11520	11520	11520	11520	0
409	20231121	122400	130411790	11520	11520	11520	11520	0
410	20231121	122300	130411790	11520	11520	11520	11520	0
411	20231121	122200	130411790	11520	11520	11520	11520	20
412	20231121	122100	130181390	11520	11520	11520	11520	3
413	20231121	122000	130146830	11520	11520	11520	11520	0
414	20231121	121900	130146830	11520	11520	11520	11520	0
415	20231121	121800	130146830	11520	11520	11520	11520	0
416	20231121	121700	130146830	11520	11520	11520	11520	0
417	20231121	121600	130146830	11520	11520	11520	11520	0
418	20231121	121500	130146830	11520	11520	11520	11520	0
419	20231121	121400	130146830	11520	11520	11520	11520	0
420	20231121	121300	130146830	11520	11520	11520	11520	0
421	20231121	121200	130146830	11520	11520	11520	11520	5
422	20231121	121100	130089230	11520	11520	11520	11520	0
423	20231121	121000	130089230	11520	11520	11520	11520	0
424	20231121	120900	130089230	11520	11520	11520	11520	0
425	20231121	120800	130089230	11520	11520	11520	11520	0
426	20231121	120700	130089230	11520	11520	11520	11520	0
427	20231121	120600	130089230	11520	11520	11520	11520	0
428	20231121	120500	130089230	11520	11520	11520	11520	0
429	20231121	120400	130089230	11520	11520	11520	11520	1
430	20231121	120300	130077710	11500	11500	11500	11500	1
431	20231121	120200	130066210	11500	11510	11510	11500	180
432	20231121	120100	127995980	11520	11520	11520	11520	0
433	20231121	120000	127995980	11520	11520	11520	11520	0
434	20231121	115900	127995980	11520	11520	11520	11520	1
435	20231121	115800	127984460	11500	11500	11500	11500	0
436	20231121	115700	127984460	11500	11500	11500	11500	0
437	20231121	115600	127984460	11500	11500	11500	11500	0
438	20231121	115500	127984460	11500	11500	11500	11500	25
439	20231121	115400	127696960	11510	11510	11510	11510	0
440	20231121	115300	127696960	11510	11510	11510	11510	0
441	20231121	115200	127696960	11510	11500	11510	11500	24
442	20231121	115100	127420740	11500	11500	11500	11500	150
443	20231121	115000	125695740	11500	11500	11500	11500	8
444	20231121	114900	125603740	11500	11500	11500	11500	0
445	20231121	114800	125603740	11500	11500	11500	11500	20
446	20231121	114700	125373740	11510	11510	11510	11510	0
447	20231121	114600	125373740	11510	11510	11510	11510	195
448	20231121	114500	123129290	11510	11510	11510	11510	1
449	20231121	114400	123117780	11520	11520	11520	11520	0
450	20231121	114300	123117780	11520	11520	11520	11520	3
451	20231121	114200	123083220	11520	11520	11520	11520	0
452	20231121	114100	123083220	11520	11520	11520	11520	0
453	20231121	114000	123083220	11520	11520	11520	11520	0
454	20231121	113900	123083220	11520	11520	11520	11520	0
455	20231121	113800	123083220	11520	11520	11520	11520	10
456	20231121	113700	122968020	11520	11520	11520	11520	30
457	20231121	113600	122622420	11530	11530	11530	11530	0
458	20231121	113500	122622420	11530	11530	11530	11530	13
459	20231121	113400	122472530	11530	11550	11550	11530	2
460	20231121	113300	122449450	11550	11550	11550	11550	50
461	20231121	113200	121871950	11530	11530	11530	11530	0
462	20231121	113100	121871950	11530	11530	11530	11530	0
463	20231121	113000	121871950	11530	11530	11530	11530	0
464	20231121	112900	121871950	11530	11530	11530	11530	0
465	20231121	112800	121871950	11530	11530	11530	11530	0
466	20231121	112700	121871950	11530	11530	11530	11530	0
467	20231121	112600	121871950	11530	11530	11530	11530	0
468	20231121	112500	121871950	11530	11530	11530	11530	5
469	20231121	112400	121814300	11530	11530	11530	11530	0
470	20231121	112300	121814300	11530	11530	11530	11530	41
471	20231121	112200	121341570	11550	11550	11550	11550	0
472	20231121	112100	121341570	11550	11550	11550	11550	0
473	20231121	112000	121341570	11550	11550	11550	11550	0
474	20231121	111900	121341570	11550	11550	11550	11550	0
475	20231121	111800	121341570	11550	11550	11550	11550	0
476	20231121	111700	121341570	11550	11550	11550	11550	0
477	20231121	111600	121341570	11550	11550	11550	11550	1
478	20231121	111500	121330020	11550	11550	11550	11550	0
479	20231121	111400	121330020	11550	11550	11550	11550	9
480	20231121	111300	121226070	11550	11540	11550	11540	13
481	20231121	111200	121076020	11530	11530	11530	11530	0
482	20231121	111100	121076020	11530	11530	11530	11530	0
483	20231121	111000	121076020	11530	11530	11530	11530	1
484	20231121	110900	121064490	11530	11530	11530	11530	0
485	20231121	110800	121064490	11530	11530	11530	11530	0
486	20231121	110700	121064490	11530	11530	11530	11530	3
487	20231121	110600	121029900	11560	11560	11560	11560	0
488	20231121	110500	121029900	11560	11560	11560	11560	0
489	20231121	110400	121029900	11560	11560	11560	11560	0
490	20231121	110300	121029900	11560	11560	11560	11560	0
491	20231121	110200	121029900	11560	11560	11560	11560	0
492	20231121	110100	121029900	11560	11560	11560	11560	0
493	20231121	110000	121029900	11560	11560	11560	11560	0
494	20231121	105900	121029900	11560	11560	11560	11560	0
495	20231121	105800	121029900	11560	11560	11560	11560	0
496	20231121	105700	121029900	11560	11560	11560	11560	0
497	20231121	105600	121029900	11560	11560	11560	11560	0
498	20231121	105500	121029900	11560	11560	11560	11560	10
499	20231121	105400	120914300	11560	11560	11560	11560	10
500	20231121	105300	120798700	11570	11570	11570	11570	0
501	20231121	105200	120798700	11570	11570	11570	11570	4
502	20231121	105100	120752420	11570	11520	11570	11520	3512
503	20231121	105000	80181550	11520	11520	11520	11520	0
504	20231121	104900	80181550	11520	11520	11520	11520	0
505	20231121	104800	80181550	11520	11520	11520	11520	0
506	20231121	104700	80181550	11520	11520	11520	11520	0
507	20231121	104600	80181550	11520	11520	11520	11520	0
508	20231121	104500	80181550	11520	11520	11520	11520	0
509	20231121	104400	80181550	11520	11520	11520	11520	4
510	20231121	104300	80135470	11520	11520	11520	11520	0
511	20231121	104200	80135470	11520	11520	11520	11520	0
512	20231121	104100	80135470	11520	11520	11520	11520	95
513	20231121	104000	79041070	11520	11520	11520	11520	0
514	20231121	103900	79041070	11520	11520	11520	11520	0
515	20231121	103800	79041070	11520	11520	11520	11520	0
516	20231121	103700	79041070	11520	11520	11520	11520	1
517	20231121	103600	79029550	11530	11530	11530	11530	0
518	20231121	103500	79029550	11530	11530	11530	11530	0
519	20231121	103400	79029550	11530	11530	11530	11530	0
520	20231121	103300	79029550	11530	11530	11530	11530	0
521	20231121	103200	79029550	11530	11530	11530	11530	0
522	20231121	103100	79029550	11530	11530	11530	11530	0
523	20231121	103000	79029550	11530	11530	11530	11530	0
524	20231121	102900	79029550	11530	11530	11530	11530	0
525	20231121	102800	79029550	11530	11530	11530	11530	0
526	20231121	102700	79029550	11530	11530	11530	11530	0
527	20231121	102600	79029550	11530	11530	11530	11530	50
528	20231121	102500	78453050	11530	11530	11530	11530	1
529	20231121	102400	78441520	11530	11520	11530	11520	206
530	20231121	102300	76066960	11520	11520	11520	11520	0
531	20231121	102200	76066960	11520	11520	11520	11510	20
532	20231121	102100	75836570	11520	11520	11520	11520	11
533	20231121	102000	75709850	11520	11520	11520	11520	0
534	20231121	101900	75709850	11520	11520	11520	11520	29
535	20231121	101800	75375770	11470	11470	11470	11470	0
536	20231121	101700	75375770	11470	11470	11470	11470	0
537	20231121	101600	75375770	11470	11520	11520	11470	80
538	20231121	101500	74456860	11520	11520	11520	11520	45
539	20231121	101400	73938460	11520	11520	11520	11520	5
540	20231121	101300	73880860	11540	11540	11540	11540	0
541	20231121	101200	73880860	11540	11540	11540	11540	0
542	20231121	101100	73880860	11540	11540	11540	11540	3
543	20231121	101000	73846240	11540	11520	11550	11520	434
544	20231121	100900	68840630	11510	11480	11510	11480	595
545	20231121	100800	61997350	11480	11480	11480	11480	0
546	20231121	100700	61997350	11480	11480	11480	11480	0
547	20231121	100600	61997350	11480	11480	11480	11480	0
548	20231121	100500	61997350	11480	11480	11480	11480	0
549	20231121	100400	61997350	11480	11480	11480	11480	2
550	20231121	100300	61974390	11460	11460	11460	11460	0
551	20231121	100200	61974390	11460	11460	11460	11460	0
552	20231121	100100	61974390	11460	11460	11460	11460	0
553	20231121	100000	61974390	11460	11460	11460	11460	32
554	20231121	095900	61607670	11460	11490	11490	11460	12
555	20231121	095800	61470090	11500	11500	11500	11500	0
556	20231121	095700	61470090	11500	11500	11500	11500	0
557	20231121	095600	61470090	11500	11500	11500	11500	0
558	20231121	095500	61470090	11500	11500	11500	11500	0
559	20231121	095400	61470090	11500	11500	11500	11500	0
560	20231121	095300	61470090	11500	11500	11500	11500	0
561	20231121	095200	61470090	11500	11500	11500	11500	0
562	20231121	095100	61470090	11500	11500	11500	11500	11
563	20231121	095000	61343590	11460	11460	11460	11460	3
564	20231121	094900	61309210	11460	11460	11460	11460	2
565	20231121	094800	61286290	11510	11510	11510	11510	1
566	20231121	094700	61274780	11510	11510	11510	11510	1
567	20231121	094600	61263270	11510	11510	11510	11510	5
568	20231121	094500	61205720	11520	11520	11520	11520	0
569	20231121	094400	61205720	11520	11520	11520	11500	614
570	20231121	094300	54138690	11520	11520	11520	11520	0
571	20231121	094200	54138690	11520	11530	11530	11520	4
572	20231121	094100	54092600	11530	11530	11530	11530	0
573	20231121	094000	54092600	11530	11530	11530	11530	1
574	20231121	093900	54081070	11510	11510	11510	11510	0
575	20231121	093800	54081070	11510	11510	11510	11510	0
576	20231121	093700	54081070	11510	11510	11510	11510	0
577	20231121	093600	54081070	11510	11520	11520	11510	300
578	20231121	093500	50627450	11530	11540	11540	11530	189
579	20231121	093400	48447430	11540	11550	11550	11540	29
580	20231121	093300	48112680	11550	11550	11550	11550	0
581	20231121	093200	48112680	11550	11550	11550	11550	201
582	20231121	093100	45791130	11550	11550	11550	11550	112
583	20231121	093000	44497530	11550	11540	11550	11540	4
584	20231121	092900	44451350	11540	11550	11550	11540	10
585	20231121	092800	44335870	11550	11550	11550	11550	10
586	20231121	092700	44220370	11550	11550	11550	11550	102
587	20231121	092600	43042270	11550	11550	11550	11550	0
588	20231121	092500	43042270	11550	11550	11550	11550	10
589	20231121	092400	42926770	11560	11560	11560	11560	0
590	20231121	092300	42926770	11560	11560	11560	11560	20
591	20231121	092200	42695570	11540	11540	11540	11540	2
592	20231121	092100	42672490	11540	11540	11540	11540	50
593	20231121	092000	42095490	11540	11540	11540	11540	0
594	20231121	091900	42095490	11540	11540	11540	11540	20
595	20231121	091800	41864690	11540	11550	11550	11520	183
596	20231121	091700	39754050	11570	11570	11570	11570	100
597	20231121	091600	38597050	11570	11550	11570	11550	348
598	20231121	091500	34572990	11550	11550	11550	11550	68
599	20231121	091400	33787590	11520	11540	11540	11520	13
600	20231121	091300	33637620	11550	11550	11550	11550	0
601	20231121	091200	33637620	11550	11550	11550	11550	70
602	20231121	091100	32829120	11570	11560	11570	11560	43
603	20231121	091000	32331620	11550	11500	11550	11500	688
604	20231121	090900	24404320	11460	11460	11490	11440	318
605	20231121	090800	20755960	11450	11450	11450	11450	50
606	20231121	090700	20183460	11430	11430	11450	11430	301
607	20231121	090600	16739130	11430	11400	11430	11400	63
608	20231121	090500	16020230	11400	11430	11430	11400	205
609	20231121	090400	13683080	11440	11440	11440	11440	0
610	20231121	090300	13683080	11440	11400	11440	11400	264
611	20231121	090200	10669980	11400	11400	11400	11400	29
612	20231121	090100	10339380	11450	11430	11450	11430	9
613	20231121	090000	10236420	11420	11340	11420	11340	902