KissMeData/155650/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	200800	137145950	5470	5470	5470	5470	245
3	20231122	200700	137145950	5470	5470	5470	5470	0
4	20231122	200600	137145950	5470	5470	5470	5470	0
5	20231122	200500	137145950	5470	5470	5470	5470	0
6	20231122	200400	137145950	5470	5470	5470	5470	0
7	20231122	200300	137145950	5470	5470	5470	5470	0
8	20231122	200200	137145950	5470	5470	5470	5470	0
9	20231122	200100	137145950	5470	5470	5470	5470	0
10	20231122	200000	137145950	5470	5470	5470	5470	0
11	20231122	195900	137145950	5470	5470	5470	5470	0
12	20231122	195800	137145950	5470	5470	5470	5470	0
13	20231122	195700	137145950	5470	5470	5470	5470	0
14	20231122	195600	137145950	5470	5470	5470	5470	0
15	20231122	195500	137145950	5470	5470	5470	5470	0
16	20231122	195400	137145950	5470	5470	5470	5470	0
17	20231122	195300	137145950	5470	5470	5470	5470	0
18	20231122	195200	137145950	5470	5470	5470	5470	0
19	20231122	195100	137145950	5470	5470	5470	5470	0
20	20231122	195000	137145950	5470	5470	5470	5470	0
21	20231122	194900	137145950	5470	5470	5470	5470	0
22	20231122	194800	137145950	5470	5470	5470	5470	0
23	20231122	194700	137145950	5470	5470	5470	5470	0
24	20231122	194600	137145950	5470	5470	5470	5470	0
25	20231122	194500	137145950	5470	5470	5470	5470	0
26	20231122	194400	137145950	5470	5470	5470	5470	0
27	20231122	194300	137145950	5470	5470	5470	5470	0
28	20231122	194200	137145950	5470	5470	5470	5470	0
29	20231122	194100	137145950	5470	5470	5470	5470	0
30	20231122	194000	137145950	5470	5470	5470	5470	0
31	20231122	193900	137145950	5470	5470	5470	5470	0
32	20231122	193800	137145950	5470	5470	5470	5470	245
33	20231122	193700	137145950	5470	5470	5470	5470	0
34	20231122	193600	137145950	5470	5470	5470	5470	0
35	20231122	193500	137145950	5470	5470	5470	5470	0
36	20231122	193400	137145950	5470	5470	5470	5470	0
37	20231122	193300	137145950	5470	5470	5470	5470	0
38	20231122	193200	137145950	5470	5470	5470	5470	0
39	20231122	193100	137145950	5470	5470	5470	5470	0
40	20231122	193000	137145950	5470	5470	5470	5470	0
41	20231122	192900	137145950	5470	5470	5470	5470	0
42	20231122	192800	137145950	5470	5470	5470	5470	0
43	20231122	192700	137145950	5470	5470	5470	5470	0
44	20231122	192600	137145950	5470	5470	5470	5470	0
45	20231122	192500	137145950	5470	5470	5470	5470	0
46	20231122	192400	137145950	5470	5470	5470	5470	0
47	20231122	192300	137145950	5470	5470	5470	5470	0
48	20231122	192200	137145950	5470	5470	5470	5470	0
49	20231122	192100	137145950	5470	5470	5470	5470	0
50	20231122	192000	137145950	5470	5470	5470	5470	0
51	20231122	191900	137145950	5470	5470	5470	5470	0
52	20231122	191800	137145950	5470	5470	5470	5470	0
53	20231122	191700	137145950	5470	5470	5470	5470	0
54	20231122	191600	137145950	5470	5470	5470	5470	0
55	20231122	191500	137145950	5470	5470	5470	5470	0
56	20231122	191400	137145950	5470	5470	5470	5470	0
57	20231122	191300	137145950	5470	5470	5470	5470	0
58	20231122	191200	137145950	5470	5470	5470	5470	0
59	20231122	191100	137145950	5470	5470	5470	5470	0
60	20231122	191000	137145950	5470	5470	5470	5470	0
61	20231122	190900	137145950	5470	5470	5470	5470	0
62	20231122	190800	137145950	5470	5470	5470	5470	245
63	20231122	190700	137145950	5470	5470	5470	5470	0
64	20231122	190600	137145950	5470	5470	5470	5470	0
65	20231122	190500	137145950	5470	5470	5470	5470	0
66	20231122	190400	137145950	5470	5470	5470	5470	0
67	20231122	190300	137145950	5470	5470	5470	5470	0
68	20231122	190200	137145950	5470	5470	5470	5470	0
69	20231122	190100	137145950	5470	5470	5470	5470	0
70	20231122	190000	137145950	5470	5470	5470	5470	0
71	20231122	185900	137145950	5470	5470	5470	5470	0
72	20231122	185800	137145950	5470	5470	5470	5470	0
73	20231122	185700	137145950	5470	5470	5470	5470	0
74	20231122	185600	137145950	5470	5470	5470	5470	0
75	20231122	185500	137145950	5470	5470	5470	5470	0
76	20231122	185400	137145950	5470	5470	5470	5470	0
77	20231122	185300	137145950	5470	5470	5470	5470	0
78	20231122	185200	137145950	5470	5470	5470	5470	0
79	20231122	185100	137145950	5470	5470	5470	5470	0
80	20231122	185000	137145950	5470	5470	5470	5470	0
81	20231122	184900	137145950	5470	5470	5470	5470	0
82	20231122	184800	137145950	5470	5470	5470	5470	0
83	20231122	184700	137145950	5470	5470	5470	5470	0
84	20231122	184600	137145950	5470	5470	5470	5470	0
85	20231122	184500	137145950	5470	5470	5470	5470	0
86	20231122	184400	137145950	5470	5470	5470	5470	0
87	20231122	184300	137145950	5470	5470	5470	5470	0
88	20231122	184200	137145950	5470	5470	5470	5470	0
89	20231122	184100	137145950	5470	5470	5470	5470	0
90	20231122	184000	137145950	5470	5470	5470	5470	0
91	20231122	183900	137145950	5470	5470	5470	5470	0
92	20231122	183800	137145950	5470	5470	5470	5470	245
93	20231122	183700	137145950	5470	5470	5470	5470	0
94	20231122	183600	137145950	5470	5470	5470	5470	0
95	20231122	183500	137145950	5470	5470	5470	5470	0
96	20231122	183400	137145950	5470	5470	5470	5470	0
97	20231122	183300	137145950	5470	5470	5470	5470	0
98	20231122	183200	137145950	5470	5470	5470	5470	0
99	20231122	183100	137145950	5470	5470	5470	5470	0
100	20231122	183000	137145950	5470	5470	5470	5470	0
101	20231122	182900	137145950	5470	5470	5470	5470	0
102	20231122	182800	137145950	5470	5470	5470	5470	0
103	20231122	182700	137145950	5470	5470	5470	5470	0
104	20231122	182600	137145950	5470	5470	5470	5470	0
105	20231122	182500	137145950	5470	5470	5470	5470	0
106	20231122	182400	137145950	5470	5470	5470	5470	0
107	20231122	182300	137145950	5470	5470	5470	5470	0
108	20231122	182200	137145950	5470	5470	5470	5470	0
109	20231122	182100	137145950	5470	5470	5470	5470	0
110	20231122	182000	137145950	5470	5470	5470	5470	0
111	20231122	181900	137145950	5470	5470	5470	5470	0
112	20231122	181800	137145950	5470	5470	5470	5470	0
113	20231122	181700	137145950	5470	5470	5470	5470	0
114	20231122	181600	137145950	5470	5470	5470	5470	0
115	20231122	181500	137145950	5470	5470	5470	5470	0
116	20231122	181400	137145950	5470	5470	5470	5470	0
117	20231122	181300	137145950	5470	5470	5470	5470	0
118	20231122	181200	137145950	5470	5470	5470	5470	0
119	20231122	181100	137145950	5470	5470	5470	5470	0
120	20231122	181000	137145950	5470	5470	5470	5470	0
121	20231122	180900	137145950	5470	5470	5470	5470	0
122	20231122	180800	137145950	5470	5470	5470	5470	245
123	20231122	180700	137145950	5470	5470	5470	5470	0
124	20231122	180600	137145950	5470	5470	5470	5470	0
125	20231122	180500	137145950	5470	5470	5470	5470	0
126	20231122	180400	137145950	5470	5470	5470	5470	0
127	20231122	180300	137145950	5470	5470	5470	5470	0
128	20231122	180200	137145950	5470	5470	5470	5470	0
129	20231122	180100	137145950	5470	5470	5470	5470	0
130	20231122	180000	137145950	5470	5470	5470	5470	0
131	20231122	175900	137145950	5470	5470	5470	5470	0
132	20231122	175800	137145950	5470	5470	5470	5470	0
133	20231122	175700	137145950	5470	5470	5470	5470	0
134	20231122	175600	137145950	5470	5470	5470	5470	0
135	20231122	175500	137145950	5470	5470	5470	5470	0
136	20231122	175400	137145950	5470	5470	5470	5470	0
137	20231122	175300	137145950	5470	5470	5470	5470	0
138	20231122	175200	137145950	5470	5470	5470	5470	0
139	20231122	175100	137145950	5470	5470	5470	5470	0
140	20231122	175000	137145950	5470	5470	5470	5470	0
141	20231122	174900	137145950	5470	5470	5470	5470	0
142	20231122	174800	137145950	5470	5470	5470	5470	0
143	20231122	174700	137145950	5470	5470	5470	5470	0
144	20231122	174600	137145950	5470	5470	5470	5470	0
145	20231122	174500	137145950	5470	5470	5470	5470	0
146	20231122	174400	137145950	5470	5470	5470	5470	0
147	20231122	174300	137145950	5470	5470	5470	5470	0
148	20231122	174200	137145950	5470	5470	5470	5470	0
149	20231122	174100	137145950	5470	5470	5470	5470	0
150	20231122	174000	137145950	5470	5470	5470	5470	0
151	20231122	173900	137145950	5470	5470	5470	5470	0
152	20231122	173800	137145950	5470	5470	5470	5470	245
153	20231122	173700	137145950	5470	5470	5470	5470	0
154	20231122	173600	137145950	5470	5470	5470	5470	0
155	20231122	173500	137145950	5470	5470	5470	5470	0
156	20231122	173400	137145950	5470	5470	5470	5470	0
157	20231122	173300	137145950	5470	5470	5470	5470	0
158	20231122	173200	137145950	5470	5470	5470	5470	0
159	20231122	173100	137145950	5470	5470	5470	5470	0
160	20231122	173000	137145950	5470	5470	5470	5470	0
161	20231122	172900	137145950	5470	5470	5470	5470	0
162	20231122	172800	137145950	5470	5470	5470	5470	0
163	20231122	172700	137145950	5470	5470	5470	5470	0
164	20231122	172600	137145950	5470	5470	5470	5470	0
165	20231122	172500	137145950	5470	5470	5470	5470	0
166	20231122	172400	137145950	5470	5470	5470	5470	0
167	20231122	172300	137145950	5470	5470	5470	5470	0
168	20231122	172200	137145950	5470	5470	5470	5470	0
169	20231122	172100	137145950	5470	5470	5470	5470	0
170	20231122	172000	137145950	5470	5470	5470	5470	0
171	20231122	171900	137145950	5470	5470	5470	5470	0
172	20231122	171800	137145950	5470	5470	5470	5470	0
173	20231122	171700	137145950	5470	5470	5470	5470	0
174	20231122	171600	137145950	5470	5470	5470	5470	0
175	20231122	171500	137145950	5470	5470	5470	5470	0
176	20231122	171400	137145950	5470	5470	5470	5470	0
177	20231122	171300	137145950	5470	5470	5470	5470	0
178	20231122	171200	137145950	5470	5470	5470	5470	0
179	20231122	171100	137145950	5470	5470	5470	5470	0
180	20231122	171000	137145950	5470	5470	5470	5470	0
181	20231122	170900	137145950	5470	5470	5470	5470	0
182	20231122	170800	137145950	5470	5470	5470	5470	245
183	20231122	170700	137145950	5470	5470	5470	5470	0
184	20231122	170600	137145950	5470	5470	5470	5470	0
185	20231122	170500	137145950	5470	5470	5470	5470	0
186	20231122	170400	137145950	5470	5470	5470	5470	0
187	20231122	170300	137145950	5470	5470	5470	5470	0
188	20231122	170200	137145950	5470	5470	5470	5470	0
189	20231122	170100	137145950	5470	5470	5470	5470	0
190	20231122	170000	137145950	5470	5470	5470	5470	0
191	20231122	165900	137145950	5470	5470	5470	5470	0
192	20231122	165800	137145950	5470	5470	5470	5470	0
193	20231122	165700	137145950	5470	5470	5470	5470	0
194	20231122	165600	137145950	5470	5470	5470	5470	0
195	20231122	165500	137145950	5470	5470	5470	5470	0
196	20231122	165400	137145950	5470	5470	5470	5470	0
197	20231122	165300	137145950	5470	5470	5470	5470	0
198	20231122	165200	137145950	5470	5470	5470	5470	0
199	20231122	165100	137145950	5470	5470	5470	5470	0
200	20231122	165000	137145950	5470	5470	5470	5470	0
201	20231122	164900	137145950	5470	5470	5470	5470	0
202	20231122	164800	137145950	5470	5470	5470	5470	0
203	20231122	164700	137145950	5470	5470	5470	5470	0
204	20231122	164600	137145950	5470	5470	5470	5470	0
205	20231122	164500	137145950	5470	5470	5470	5470	0
206	20231122	164400	137145950	5470	5470	5470	5470	0
207	20231122	164300	137145950	5470	5470	5470	5470	0
208	20231122	164200	137145950	5470	5470	5470	5470	0
209	20231122	164100	137145950	5470	5470	5470	5470	0
210	20231122	164000	137145950	5470	5470	5470	5470	0
211	20231122	163900	137145950	5470	5470	5470	5470	0
212	20231122	163800	137145950	5470	5470	5470	5470	245
213	20231122	163700	137145950	5470	5470	5470	5470	0
214	20231122	163600	137145950	5470	5470	5470	5470	0
215	20231122	163500	137145950	5470	5470	5470	5470	0
216	20231122	163400	137145950	5470	5470	5470	5470	0
217	20231122	163300	137145950	5470	5470	5470	5470	0
218	20231122	163200	137145950	5470	5470	5470	5470	0
219	20231122	163100	137145950	5470	5470	5470	5470	0
220	20231122	163000	137145950	5470	5470	5470	5470	0
221	20231122	162900	137145950	5470	5470	5470	5470	0
222	20231122	162800	137145950	5470	5470	5470	5470	0
223	20231122	162700	137145950	5470	5470	5470	5470	0
224	20231122	162600	137145950	5470	5470	5470	5470	0
225	20231122	162500	137145950	5470	5470	5470	5470	0
226	20231122	162400	137145950	5470	5470	5470	5470	0
227	20231122	162300	137145950	5470	5470	5470	5470	0
228	20231122	162200	137145950	5470	5470	5470	5470	0
229	20231122	162100	137145950	5470	5470	5470	5470	0
230	20231122	162000	137145950	5470	5470	5470	5470	0
231	20231122	161900	137145950	5470	5470	5470	5470	0
232	20231122	161800	137145950	5470	5470	5470	5470	0
233	20231122	161700	137145950	5470	5470	5470	5470	0
234	20231122	161600	137145950	5470	5470	5470	5470	0
235	20231122	161500	137145950	5470	5470	5470	5470	0
236	20231122	161400	137145950	5470	5470	5470	5470	0
237	20231122	161300	137145950	5470	5470	5470	5470	0
238	20231122	161200	137145950	5470	5470	5470	5470	0
239	20231122	161100	137145950	5470	5470	5470	5470	0
240	20231122	161000	137145950	5470	5470	5470	5470	0
241	20231122	160900	137145950	5470	5470	5470	5470	0
242	20231122	160800	137145950	5470	5470	5470	5470	245
243	20231122	160700	137145950	5470	5470	5470	5470	0
244	20231122	160600	137145950	5470	5470	5470	5470	0
245	20231122	160500	137145950	5470	5470	5470	5470	0
246	20231122	160400	137145950	5470	5470	5470	5470	0
247	20231122	160300	137145950	5470	5470	5470	5470	0
248	20231122	160200	137145950	5470	5470	5470	5470	0
249	20231122	160100	137145950	5470	5470	5470	5470	0
250	20231122	160000	137145950	5470	5470	5470	5470	0
251	20231122	155900	137145950	5470	5470	5470	5470	0
252	20231122	155800	137145950	5470	5470	5470	5470	0
253	20231122	155700	137145950	5470	5470	5470	5470	0
254	20231122	155600	137145950	5470	5470	5470	5470	0
255	20231122	155500	137145950	5470	5470	5470	5470	0
256	20231122	155400	137145950	5470	5470	5470	5470	0
257	20231122	155300	137145950	5470	5470	5470	5470	0
258	20231122	155200	137145950	5470	5470	5470	5470	0
259	20231122	155100	137145950	5470	5470	5470	5470	0
260	20231122	155000	137145950	5470	5470	5470	5470	0
261	20231122	154900	137145950	5470	5470	5470	5470	0
262	20231122	154800	137145950	5470	5470	5470	5470	0
263	20231122	154700	137145950	5470	5470	5470	5470	0
264	20231122	154600	137145950	5470	5470	5470	5470	0
265	20231122	154500	137145950	5470	5470	5470	5470	0
266	20231122	154400	137145950	5470	5470	5470	5470	0
267	20231122	154300	137145950	5470	5470	5470	5470	0
268	20231122	154200	137145950	5470	5470	5470	5470	0
269	20231122	154100	137145950	5470	5470	5470	5470	0
270	20231122	154000	137145950	5470	5470	5470	5470	0
271	20231122	153900	137145950	5470	5470	5470	5470	0
272	20231122	153800	137145950	5470	5470	5470	5470	245
273	20231122	153700	137145950	5470	5470	5470	5470	0
274	20231122	153600	137145950	5470	5470	5470	5470	0
275	20231122	153500	137145950	5470	5470	5470	5470	0
276	20231122	153400	137145950	5470	5470	5470	5470	0
277	20231122	153300	137145950	5470	5470	5470	5470	0
278	20231122	153200	137145950	5470	5470	5470	5470	0
279	20231122	153100	137145950	5470	5470	5470	5470	0
280	20231122	153000	137145950	5470	5470	5470	5470	245
281	20231122	152900	135805800	5470	5470	5470	5470	0
282	20231122	152800	135805800	5470	5470	5470	5470	0
283	20231122	152700	135805800	5470	5470	5470	5470	0
284	20231122	152600	135805800	5470	5470	5470	5470	0
285	20231122	152500	135805800	5470	5470	5470	5470	0
286	20231122	152400	135805800	5470	5470	5470	5470	0
287	20231122	152300	135805800	5470	5470	5470	5470	0
288	20231122	152200	135805800	5470	5470	5470	5470	0
289	20231122	152100	135805800	5470	5470	5470	5470	0
290	20231122	152000	135805800	5470	5470	5470	5470	0
291	20231122	151900	135805800	5470	5470	5480	5470	2023
292	20231122	151800	124739490	5480	5470	5480	5470	2
293	20231122	151700	124728540	5470	5470	5470	5470	200
294	20231122	151600	123634540	5480	5480	5480	5480	0
295	20231122	151500	123634540	5480	5480	5480	5480	0
296	20231122	151400	123634540	5480	5480	5480	5480	30
297	20231122	151300	123470140	5480	5480	5480	5480	21
298	20231122	151200	123355060	5480	5480	5480	5480	0
299	20231122	151100	123355060	5480	5480	5480	5480	1
300	20231122	151000	123349580	5470	5470	5470	5470	200
301	20231122	150900	122255580	5480	5480	5480	5480	0
302	20231122	150800	122255580	5480	5480	5480	5480	0
303	20231122	150700	122255580	5480	5480	5480	5480	0
304	20231122	150600	122255580	5480	5480	5480	5480	25
305	20231122	150500	122118580	5480	5480	5480	5480	0
306	20231122	150400	122118580	5480	5480	5480	5480	0
307	20231122	150300	122118580	5480	5480	5480	5480	7
308	20231122	150200	122080220	5480	5470	5480	5470	301
309	20231122	150100	120433740	5470	5470	5470	5470	1
310	20231122	150000	120428270	5480	5480	5480	5480	0
311	20231122	145900	120428270	5480	5480	5480	5480	0
312	20231122	145800	120428270	5480	5480	5480	5480	2
313	20231122	145700	120417310	5470	5470	5470	5470	237
314	20231122	145600	119120920	5470	5470	5470	5470	161
315	20231122	145500	118240250	5470	5480	5480	5470	351
316	20231122	145400	116320160	5470	5470	5470	5470	28
317	20231122	145300	116167000	5470	5470	5470	5470	1510
318	20231122	145200	107907300	5490	5490	5490	5490	12
319	20231122	145100	107841420	5470	5470	5470	5470	0
320	20231122	145000	107841420	5470	5470	5470	5470	0
321	20231122	144900	107841420	5470	5470	5470	5470	0
322	20231122	144800	107841420	5470	5470	5470	5470	1
323	20231122	144700	107835950	5490	5490	5490	5490	0
324	20231122	144600	107835950	5490	5490	5490	5490	0
325	20231122	144500	107835950	5490	5490	5490	5490	0
326	20231122	144400	107835950	5490	5490	5490	5490	0
327	20231122	144300	107835950	5490	5490	5490	5490	0
328	20231122	144200	107835950	5490	5490	5490	5490	2
329	20231122	144100	107824970	5470	5470	5470	5470	0
330	20231122	144000	107824970	5470	5470	5470	5470	0
331	20231122	143900	107824970	5470	5470	5470	5470	0
332	20231122	143800	107824970	5470	5480	5480	5470	79
333	20231122	143700	107392240	5490	5490	5490	5490	0
334	20231122	143600	107392240	5490	5490	5490	5490	0
335	20231122	143500	107392240	5490	5490	5490	5490	0
336	20231122	143400	107392240	5490	5490	5490	5490	0
337	20231122	143300	107392240	5490	5490	5490	5490	0
338	20231122	143200	107392240	5490	5490	5490	5490	0
339	20231122	143100	107392240	5490	5490	5490	5490	1
340	20231122	143000	107386750	5470	5470	5470	5470	109
341	20231122	142900	106790520	5490	5490	5490	5490	22
342	20231122	142800	106669740	5490	5490	5490	5490	0
343	20231122	142700	106669740	5490	5490	5490	5490	0
344	20231122	142600	106669740	5490	5480	5490	5480	48
345	20231122	142500	106406620	5490	5490	5490	5490	1
346	20231122	142400	106401130	5470	5470	5470	5470	623
347	20231122	142300	102993320	5490	5490	5490	5490	0
348	20231122	142200	102993320	5490	5490	5490	5490	0
349	20231122	142100	102993320	5490	5490	5490	5490	0
350	20231122	142000	102993320	5490	5490	5490	5490	0
351	20231122	141900	102993320	5490	5490	5490	5490	1
352	20231122	141800	102987830	5470	5470	5470	5470	0
353	20231122	141700	102987830	5470	5470	5470	5470	0
354	20231122	141600	102987830	5470	5480	5490	5470	921
355	20231122	141500	97932560	5480	5480	5480	5480	50
356	20231122	141400	97658560	5470	5470	5470	5470	145
357	20231122	141300	96865410	5480	5480	5480	5480	0
358	20231122	141200	96865410	5480	5480	5480	5480	11
359	20231122	141100	96805130	5470	5480	5480	5470	668
360	20231122	141000	93150170	5480	5480	5480	5480	0
361	20231122	140900	93150170	5480	5480	5480	5480	20
362	20231122	140800	93040570	5480	5480	5480	5480	0
363	20231122	140700	93040570	5480	5480	5480	5480	1
364	20231122	140600	93035090	5480	5480	5480	5480	1
365	20231122	140500	93029610	5470	5470	5470	5470	0
366	20231122	140400	93029610	5470	5470	5470	5470	0
367	20231122	140300	93029610	5470	5480	5480	5470	32
368	20231122	140200	92854550	5470	5470	5470	5470	500
369	20231122	140100	90119550	5470	5470	5470	5470	0
370	20231122	140000	90119550	5470	5470	5470	5470	0
371	20231122	135900	90119550	5470	5470	5470	5470	0
372	20231122	135800	90119550	5470	5470	5470	5470	109
373	20231122	135700	89523320	5480	5480	5480	5480	0
374	20231122	135600	89523320	5480	5480	5480	5480	12
375	20231122	135500	89457560	5480	5480	5480	5480	0
376	20231122	135400	89457560	5480	5480	5480	5480	0
377	20231122	135300	89457560	5480	5480	5480	5480	0
378	20231122	135200	89457560	5480	5480	5480	5480	0
379	20231122	135100	89457560	5480	5480	5480	5480	0
380	20231122	135000	89457560	5480	5480	5480	5480	0
381	20231122	134900	89457560	5480	5480	5480	5480	19
382	20231122	134800	89353440	5470	5470	5470	5470	0
383	20231122	134700	89353440	5470	5470	5470	5470	0
384	20231122	134600	89353440	5470	5470	5470	5470	0
385	20231122	134500	89353440	5470	5470	5470	5470	0
386	20231122	134400	89353440	5470	5470	5470	5470	0
387	20231122	134300	89353440	5470	5470	5470	5470	0
388	20231122	134200	89353440	5470	5470	5470	5470	109
389	20231122	134100	88757210	5480	5480	5480	5480	0
390	20231122	134000	88757210	5480	5480	5480	5480	0
391	20231122	133900	88757210	5480	5480	5480	5480	0
392	20231122	133800	88757210	5480	5480	5480	5480	0
393	20231122	133700	88757210	5480	5480	5480	5480	0
394	20231122	133600	88757210	5480	5480	5480	5480	0
395	20231122	133500	88757210	5480	5480	5480	5480	0
396	20231122	133400	88757210	5480	5480	5480	5480	60
397	20231122	133300	88428410	5470	5470	5470	5470	0
398	20231122	133200	88428410	5470	5470	5470	5470	0
399	20231122	133100	88428410	5470	5470	5470	5470	10
400	20231122	133000	88373710	5470	5470	5470	5470	11
401	20231122	132900	88313540	5460	5460	5460	5460	0
402	20231122	132800	88313540	5460	5460	5460	5460	0
403	20231122	132700	88313540	5460	5460	5460	5460	0
404	20231122	132600	88313540	5460	5460	5460	5460	109
405	20231122	132500	87718400	5470	5470	5470	5470	0
406	20231122	132400	87718400	5470	5470	5470	5470	0
407	20231122	132300	87718400	5470	5470	5470	5470	0
408	20231122	132200	87718400	5470	5470	5470	5470	0
409	20231122	132100	87718400	5470	5470	5470	5470	179
410	20231122	132000	86739270	5470	5470	5470	5470	0
411	20231122	131900	86739270	5470	5470	5470	5470	0
412	20231122	131800	86739270	5470	5470	5470	5470	0
413	20231122	131700	86739270	5470	5470	5470	5470	0
414	20231122	131600	86739270	5470	5470	5470	5470	0
415	20231122	131500	86739270	5470	5470	5470	5470	0
416	20231122	131400	86739270	5470	5470	5470	5470	0
417	20231122	131300	86739270	5470	5470	5470	5470	0
418	20231122	131200	86739270	5470	5470	5470	5470	0
419	20231122	131100	86739270	5470	5470	5470	5470	0
420	20231122	131000	86739270	5470	5470	5470	5470	289
421	20231122	130900	85158440	5470	5470	5470	5470	0
422	20231122	130800	85158440	5470	5470	5470	5470	10
423	20231122	130700	85103740	5470	5470	5470	5470	0
424	20231122	130600	85103740	5470	5470	5470	5470	0
425	20231122	130500	85103740	5470	5470	5470	5470	0
426	20231122	130400	85103740	5470	5480	5480	5470	148
427	20231122	130300	84292900	5470	5470	5470	5470	0
428	20231122	130200	84292900	5470	5470	5470	5470	0
429	20231122	130100	84292900	5470	5470	5470	5470	0
430	20231122	130000	84292900	5470	5470	5470	5470	0
431	20231122	125900	84292900	5470	5470	5470	5470	0
432	20231122	125800	84292900	5470	5470	5470	5470	0
433	20231122	125700	84292900	5470	5470	5470	5470	0
434	20231122	125600	84292900	5470	5470	5470	5470	0
435	20231122	125500	84292900	5470	5470	5470	5470	0
436	20231122	125400	84292900	5470	5470	5470	5470	109
437	20231122	125300	83696670	5480	5480	5480	5480	0
438	20231122	125200	83696670	5480	5480	5480	5480	0
439	20231122	125100	83696670	5480	5480	5480	5480	0
440	20231122	125000	83696670	5480	5480	5480	5480	0
441	20231122	124900	83696670	5480	5480	5480	5480	0
442	20231122	124800	83696670	5480	5480	5480	5480	0
443	20231122	124700	83696670	5480	5480	5480	5480	0
444	20231122	124600	83696670	5480	5480	5480	5480	0
445	20231122	124500	83696670	5480	5480	5480	5480	0
446	20231122	124400	83696670	5480	5480	5480	5480	10
447	20231122	124300	83641870	5490	5490	5490	5490	546
448	20231122	124200	80644330	5490	5490	5490	5490	0
449	20231122	124100	80644330	5490	5490	5490	5490	0
450	20231122	124000	80644330	5490	5490	5490	5490	1
451	20231122	123900	80638840	5460	5460	5460	5460	63
452	20231122	123800	80294860	5460	5460	5460	5460	109
453	20231122	123700	79699720	5470	5470	5470	5470	25
454	20231122	123600	79562970	5470	5470	5470	5470	122
455	20231122	123500	78895630	5490	5490	5490	5490	0
456	20231122	123400	78895630	5490	5490	5490	5490	0
457	20231122	123300	78895630	5490	5490	5490	5490	0
458	20231122	123200	78895630	5490	5490	5490	5490	0
459	20231122	123100	78895630	5490	5490	5490	5490	12
460	20231122	123000	78829750	5490	5490	5490	5490	1
461	20231122	122900	78824260	5490	5490	5490	5490	0
462	20231122	122800	78824260	5490	5490	5490	5490	0
463	20231122	122700	78824260	5490	5490	5490	5490	4
464	20231122	122600	78802300	5490	5490	5490	5490	0
465	20231122	122500	78802300	5490	5490	5490	5490	0
466	20231122	122400	78802300	5490	5490	5490	5490	0
467	20231122	122300	78802300	5490	5490	5490	5490	1
468	20231122	122200	78796810	5460	5470	5470	5460	109
469	20231122	122100	78201660	5490	5490	5490	5490	0
470	20231122	122000	78201660	5490	5490	5490	5490	0
471	20231122	121900	78201660	5490	5490	5490	5490	0
472	20231122	121800	78201660	5490	5470	5490	5460	321
473	20231122	121700	76448520	5490	5490	5490	5490	1
474	20231122	121600	76443030	5460	5460	5460	5460	0
475	20231122	121500	76443030	5460	5460	5460	5460	63
476	20231122	121400	76099050	5460	5470	5470	5460	153
477	20231122	121300	75263650	5490	5490	5490	5490	0
478	20231122	121200	75263650	5490	5490	5490	5490	0
479	20231122	121100	75263650	5490	5490	5490	5490	0
480	20231122	121000	75263650	5490	5490	5490	5490	0
481	20231122	120900	75263650	5490	5490	5490	5490	0
482	20231122	120800	75263650	5490	5490	5490	5490	0
483	20231122	120700	75263650	5490	5490	5490	5490	1
484	20231122	120600	75258160	5460	5460	5460	5460	109
485	20231122	120500	74663020	5490	5490	5490	5490	10
486	20231122	120400	74608120	5490	5490	5490	5490	0
487	20231122	120300	74608120	5490	5490	5490	5490	0
488	20231122	120200	74608120	5490	5490	5490	5490	0
489	20231122	120100	74608120	5490	5490	5490	5490	1
490	20231122	120000	74602630	5470	5470	5470	5470	988
491	20231122	115900	69198270	5490	5490	5490	5490	0
492	20231122	115800	69198270	5490	5490	5490	5490	0
493	20231122	115700	69198270	5490	5490	5490	5490	0
494	20231122	115600	69198270	5490	5490	5490	5490	0
495	20231122	115500	69198270	5490	5490	5490	5490	0
496	20231122	115400	69198270	5490	5490	5490	5490	0
497	20231122	115300	69198270	5490	5490	5490	5490	1
498	20231122	115200	69192780	5470	5490	5490	5470	13
499	20231122	115100	69121650	5470	5470	5470	5470	0
500	20231122	115000	69121650	5470	5470	5470	5470	109
501	20231122	114900	68525420	5490	5490	5490	5490	0
502	20231122	114800	68525420	5490	5490	5490	5490	0
503	20231122	114700	68525420	5490	5490	5490	5490	0
504	20231122	114600	68525420	5490	5490	5490	5490	0
505	20231122	114500	68525420	5490	5490	5490	5490	6
506	20231122	114400	68492480	5460	5460	5460	5460	0
507	20231122	114300	68492480	5460	5460	5460	5460	0
508	20231122	114200	68492480	5460	5460	5460	5460	0
509	20231122	114100	68492480	5460	5460	5460	5460	0
510	20231122	114000	68492480	5460	5460	5460	5460	0
511	20231122	113900	68492480	5460	5460	5460	5460	0
512	20231122	113800	68492480	5460	5460	5460	5460	0
513	20231122	113700	68492480	5460	5460	5460	5460	0
514	20231122	113600	68492480	5460	5460	5460	5460	0
515	20231122	113500	68492480	5460	5460	5460	5460	850
516	20231122	113400	63851480	5460	5460	5460	5460	109
517	20231122	113300	63256340	5490	5490	5490	5490	0
518	20231122	113200	63256340	5490	5490	5490	5490	2
519	20231122	113100	63245360	5480	5480	5480	5480	0
520	20231122	113000	63245360	5480	5480	5480	5480	0
521	20231122	112900	63245360	5480	5480	5480	5480	30
522	20231122	112800	63080960	5460	5460	5460	5460	30
523	20231122	112700	62917160	5470	5470	5470	5470	35
524	20231122	112600	62725710	5460	5460	5460	5460	0
525	20231122	112500	62725710	5460	5460	5460	5460	2
526	20231122	112400	62714790	5470	5470	5470	5470	0
527	20231122	112300	62714790	5470	5470	5470	5470	0
528	20231122	112200	62714790	5470	5470	5470	5470	0
529	20231122	112100	62714790	5470	5470	5470	5470	0
530	20231122	112000	62714790	5470	5470	5470	5470	5
531	20231122	111900	62687440	5470	5470	5470	5470	10
532	20231122	111800	62632740	5460	5460	5460	5460	109
533	20231122	111700	62037600	5470	5470	5470	5470	0
534	20231122	111600	62037600	5470	5470	5470	5470	0
535	20231122	111500	62037600	5470	5470	5470	5470	0
536	20231122	111400	62037600	5470	5470	5470	5470	0
537	20231122	111300	62037600	5470	5470	5470	5470	0
538	20231122	111200	62037600	5470	5470	5470	5470	0
539	20231122	111100	62037600	5470	5470	5470	5470	1000
540	20231122	111000	56567600	5470	5470	5470	5470	428
541	20231122	110900	54226440	5470	5470	5470	5470	0
542	20231122	110800	54226440	5470	5470	5470	5450	167
543	20231122	110700	53312990	5470	5470	5470	5470	0
544	20231122	110600	53312990	5470	5450	5470	5450	505
545	20231122	110500	50560640	5450	5450	5450	5450	0
546	20231122	110400	50560640	5450	5450	5450	5450	0
547	20231122	110300	50560640	5450	5450	5450	5450	0
548	20231122	110200	50560640	5450	5470	5470	5450	119
549	20231122	110100	49911420	5470	5460	5470	5460	9
550	20231122	110000	49862270	5460	5460	5460	5460	0
551	20231122	105900	49862270	5460	5460	5460	5460	151
552	20231122	105800	49037810	5460	5460	5460	5460	0
553	20231122	105700	49037810	5460	5460	5460	5450	3
554	20231122	105600	49021440	5460	5460	5460	5460	695
555	20231122	105500	45226740	5470	5470	5470	5470	0
556	20231122	105400	45226740	5470	5470	5470	5470	0
557	20231122	105300	45226740	5470	5470	5470	5470	1
558	20231122	105200	45221270	5460	5460	5460	5460	1
559	20231122	105100	45215810	5470	5470	5470	5470	0
560	20231122	105000	45215810	5470	5470	5470	5470	0
561	20231122	104900	45215810	5470	5470	5470	5470	0
562	20231122	104800	45215810	5470	5470	5470	5470	1
563	20231122	104700	45210340	5460	5470	5470	5460	1213
564	20231122	104600	38583460	5470	5490	5500	5470	113
565	20231122	104500	37964640	5500	5500	5500	5500	0
566	20231122	104400	37964640	5500	5500	5500	5500	0
567	20231122	104300	37964640	5500	5500	5500	5500	0
568	20231122	104200	37964640	5500	5500	5500	5500	0
569	20231122	104100	37964640	5500	5500	5500	5500	0
570	20231122	104000	37964640	5500	5500	5500	5500	0
571	20231122	103900	37964640	5500	5500	5500	5500	0
572	20231122	103800	37964640	5500	5500	5500	5500	0
573	20231122	103700	37964640	5500	5500	5500	5500	0
574	20231122	103600	37964640	5500	5500	5500	5500	0
575	20231122	103500	37964640	5500	5500	5500	5500	0
576	20231122	103400	37964640	5500	5500	5500	5500	0
577	20231122	103300	37964640	5500	5500	5500	5500	0
578	20231122	103200	37964640	5500	5500	5500	5500	0
579	20231122	103100	37964640	5500	5500	5500	5500	0
580	20231122	103000	37964640	5500	5490	5500	5470	222
581	20231122	102900	36746920	5480	5480	5480	5480	0
582	20231122	102800	36746920	5480	5480	5480	5480	0
583	20231122	102700	36746920	5480	5480	5480	5480	0
584	20231122	102600	36746920	5480	5480	5480	5480	1
585	20231122	102500	36741440	5480	5480	5480	5480	0
586	20231122	102400	36741440	5480	5480	5480	5480	0
587	20231122	102300	36741440	5480	5480	5480	5480	2
588	20231122	102200	36730480	5480	5480	5480	5480	0
589	20231122	102100	36730480	5480	5480	5480	5480	9
590	20231122	102000	36681160	5480	5480	5480	5480	992
591	20231122	101900	31245000	5480	5480	5480	5480	163
592	20231122	101800	30351760	5480	5480	5480	5480	9
593	20231122	101700	30302440	5470	5470	5470	5470	0
594	20231122	101600	30302440	5470	5470	5470	5470	0
595	20231122	101500	30302440	5470	5470	5470	5470	0
596	20231122	101400	30302440	5470	5480	5480	5470	339
597	20231122	101300	28445810	5480	5480	5480	5480	142
598	20231122	101200	27667650	5490	5490	5490	5490	20
599	20231122	101100	27557850	5490	5490	5490	5490	26
600	20231122	101000	27415110	5490	5490	5490	5490	0
601	20231122	100900	27415110	5490	5490	5490	5490	0
602	20231122	100800	27415110	5490	5490	5490	5490	0
603	20231122	100700	27415110	5490	5490	5490	5490	122
604	20231122	100600	26745330	5500	5470	5500	5470	4
605	20231122	100500	26723420	5500	5500	5500	5500	0
606	20231122	100400	26723420	5500	5490	5500	5490	91
607	20231122	100300	26223820	5500	5500	5500	5500	0
608	20231122	100200	26223820	5500	5500	5500	5500	0
609	20231122	100100	26223820	5500	5500	5500	5500	0
610	20231122	100000	26223820	5500	5500	5500	5500	0
611	20231122	095900	26223820	5500	5500	5500	5500	1
612	20231122	095800	26218320	5470	5470	5470	5470	109
613	20231122	095700	25622090	5500	5500	5500	5500	0
614	20231122	095600	25622090	5500	5500	5500	5500	0
615	20231122	095500	25622090	5500	5480	5500	5480	60
616	20231122	095400	25292740	5480	5480	5480	5480	3
617	20231122	095300	25276300	5500	5500	5500	5500	550
618	20231122	095200	22251300	5500	5500	5500	5500	0
619	20231122	095100	22251300	5500	5500	5500	5500	0
620	20231122	095000	22251300	5500	5500	5500	5500	0
621	20231122	094900	22251300	5500	5490	5500	5490	40
622	20231122	094800	22031310	5500	5500	5500	5500	0
623	20231122	094700	22031310	5500	5500	5500	5500	0
624	20231122	094600	22031310	5500	5480	5500	5480	111
625	20231122	094500	21422810	5480	5480	5480	5480	1
626	20231122	094400	21417330	5460	5460	5460	5460	0
627	20231122	094300	21417330	5460	5460	5460	5460	150
628	20231122	094200	20598330	5460	5480	5480	5460	109
629	20231122	094100	20002920	5500	5500	5500	5500	0
630	20231122	094000	20002920	5500	5490	5500	5490	5
631	20231122	093900	19975460	5490	5490	5490	5490	1
632	20231122	093800	19969970	5500	5480	5500	5460	141
633	20231122	093700	19199000	5500	5500	5500	5500	5
634	20231122	093600	19171500	5500	5500	5500	5500	10
635	20231122	093500	19116500	5500	5490	5500	5470	256
636	20231122	093400	17714300	5510	5510	5510	5510	0
637	20231122	093300	17714300	5510	5510	5510	5510	0
638	20231122	093200	17714300	5510	5510	5510	5510	3
639	20231122	093100	17697770	5510	5510	5510	5510	5
640	20231122	093000	17670220	5510	5510	5510	5510	0
641	20231122	092900	17670220	5510	5510	5510	5510	0
642	20231122	092800	17670220	5510	5510	5510	5510	0
643	20231122	092700	17670220	5510	5510	5510	5510	0
644	20231122	092600	17670220	5510	5500	5510	5480	111
645	20231122	092500	17061630	5500	5500	5500	5500	0
646	20231122	092400	17061630	5500	5500	5500	5500	9
647	20231122	092300	17012130	5500	5500	5500	5500	0
648	20231122	092200	17012130	5500	5500	5500	5500	11
649	20231122	092100	16951630	5510	5510	5510	5510	0
650	20231122	092000	16951630	5510	5510	5510	5510	57
651	20231122	091900	16637560	5510	5510	5510	5510	62
652	20231122	091800	16295940	5510	5510	5510	5510	0
653	20231122	091700	16295940	5510	5510	5510	5510	0
654	20231122	091600	16295940	5510	5510	5510	5510	19
655	20231122	091500	16191250	5520	5520	5520	5520	0
656	20231122	091400	16191250	5520	5520	5520	5500	524
657	20231122	091300	13307430	5510	5510	5510	5510	4
658	20231122	091200	13285390	5520	5520	5520	5520	97
659	20231122	091100	12749950	5530	5530	5530	5530	23
660	20231122	091000	12622760	5520	5510	5520	5510	787
661	20231122	090900	8284750	5500	5500	5500	5500	150
662	20231122	090800	7459750	5500	5500	5500	5500	4
663	20231122	090700	7437750	5500	5500	5500	5500	0
664	20231122	090600	7437750	5500	5490	5500	5490	258
665	20231122	090500	6019570	5500	5510	5510	5500	294
666	20231122	090400	4400180	5510	5510	5510	5510	242
667	20231122	090300	3066760	5500	5500	5500	5500	219
668	20231122	090200	1862260	5500	5500	5500	5500	25
669	20231122	090100	1724760	5480	5500	5500	5480	113
670	20231122	090000	1105500	5500	5500	5500	5500	201