KissMeData/352700/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	205100	497161915	3570	3570	3570	3570	713
3	20231122	205000	497161915	3570	3570	3570	3570	0
4	20231122	204900	497161915	3570	3570	3570	3570	0
5	20231122	204800	497161915	3570	3570	3570	3570	0
6	20231122	204700	497161915	3570	3570	3570	3570	0
7	20231122	204600	497161915	3570	3570	3570	3570	0
8	20231122	204500	497161915	3570	3570	3570	3570	0
9	20231122	204400	497161915	3570	3570	3570	3570	0
10	20231122	204300	497161915	3570	3570	3570	3570	0
11	20231122	204200	497161915	3570	3570	3570	3570	0
12	20231122	204100	497161915	3570	3570	3570	3570	0
13	20231122	204000	497161915	3570	3570	3570	3570	0
14	20231122	203900	497161915	3570	3570	3570	3570	0
15	20231122	203800	497161915	3570	3570	3570	3570	0
16	20231122	203700	497161915	3570	3570	3570	3570	0
17	20231122	203600	497161915	3570	3570	3570	3570	0
18	20231122	203500	497161915	3570	3570	3570	3570	0
19	20231122	203400	497161915	3570	3570	3570	3570	0
20	20231122	203300	497161915	3570	3570	3570	3570	0
21	20231122	203200	497161915	3570	3570	3570	3570	0
22	20231122	203100	497161915	3570	3570	3570	3570	0
23	20231122	203000	497161915	3570	3570	3570	3570	0
24	20231122	202900	497161915	3570	3570	3570	3570	0
25	20231122	202800	497161915	3570	3570	3570	3570	0
26	20231122	202700	497161915	3570	3570	3570	3570	0
27	20231122	202600	497161915	3570	3570	3570	3570	0
28	20231122	202500	497161915	3570	3570	3570	3570	0
29	20231122	202400	497161915	3570	3570	3570	3570	0
30	20231122	202300	497161915	3570	3570	3570	3570	0
31	20231122	202200	497161915	3570	3570	3570	3570	0
32	20231122	202100	497161915	3570	3570	3570	3570	713
33	20231122	202000	497161915	3570	3570	3570	3570	0
34	20231122	201900	497161915	3570	3570	3570	3570	0
35	20231122	201800	497161915	3570	3570	3570	3570	0
36	20231122	201700	497161915	3570	3570	3570	3570	0
37	20231122	201600	497161915	3570	3570	3570	3570	0
38	20231122	201500	497161915	3570	3570	3570	3570	0
39	20231122	201400	497161915	3570	3570	3570	3570	0
40	20231122	201300	497161915	3570	3570	3570	3570	0
41	20231122	201200	497161915	3570	3570	3570	3570	0
42	20231122	201100	497161915	3570	3570	3570	3570	0
43	20231122	201000	497161915	3570	3570	3570	3570	0
44	20231122	200900	497161915	3570	3570	3570	3570	0
45	20231122	200800	497161915	3570	3570	3570	3570	0
46	20231122	200700	497161915	3570	3570	3570	3570	0
47	20231122	200600	497161915	3570	3570	3570	3570	0
48	20231122	200500	497161915	3570	3570	3570	3570	0
49	20231122	200400	497161915	3570	3570	3570	3570	0
50	20231122	200300	497161915	3570	3570	3570	3570	0
51	20231122	200200	497161915	3570	3570	3570	3570	0
52	20231122	200100	497161915	3570	3570	3570	3570	0
53	20231122	200000	497161915	3570	3570	3570	3570	0
54	20231122	195900	497161915	3570	3570	3570	3570	0
55	20231122	195800	497161915	3570	3570	3570	3570	0
56	20231122	195700	497161915	3570	3570	3570	3570	0
57	20231122	195600	497161915	3570	3570	3570	3570	0
58	20231122	195500	497161915	3570	3570	3570	3570	0
59	20231122	195400	497161915	3570	3570	3570	3570	0
60	20231122	195300	497161915	3570	3570	3570	3570	0
61	20231122	195200	497161915	3570	3570	3570	3570	0
62	20231122	195100	497161915	3570	3570	3570	3570	713
63	20231122	195000	497161915	3570	3570	3570	3570	0
64	20231122	194900	497161915	3570	3570	3570	3570	0
65	20231122	194800	497161915	3570	3570	3570	3570	0
66	20231122	194700	497161915	3570	3570	3570	3570	0
67	20231122	194600	497161915	3570	3570	3570	3570	0
68	20231122	194500	497161915	3570	3570	3570	3570	0
69	20231122	194400	497161915	3570	3570	3570	3570	0
70	20231122	194300	497161915	3570	3570	3570	3570	0
71	20231122	194200	497161915	3570	3570	3570	3570	0
72	20231122	194100	497161915	3570	3570	3570	3570	0
73	20231122	194000	497161915	3570	3570	3570	3570	0
74	20231122	193900	497161915	3570	3570	3570	3570	0
75	20231122	193800	497161915	3570	3570	3570	3570	0
76	20231122	193700	497161915	3570	3570	3570	3570	0
77	20231122	193600	497161915	3570	3570	3570	3570	0
78	20231122	193500	497161915	3570	3570	3570	3570	0
79	20231122	193400	497161915	3570	3570	3570	3570	0
80	20231122	193300	497161915	3570	3570	3570	3570	0
81	20231122	193200	497161915	3570	3570	3570	3570	0
82	20231122	193100	497161915	3570	3570	3570	3570	0
83	20231122	193000	497161915	3570	3570	3570	3570	0
84	20231122	192900	497161915	3570	3570	3570	3570	0
85	20231122	192800	497161915	3570	3570	3570	3570	0
86	20231122	192700	497161915	3570	3570	3570	3570	0
87	20231122	192600	497161915	3570	3570	3570	3570	0
88	20231122	192500	497161915	3570	3570	3570	3570	0
89	20231122	192400	497161915	3570	3570	3570	3570	0
90	20231122	192300	497161915	3570	3570	3570	3570	0
91	20231122	192200	497161915	3570	3570	3570	3570	0
92	20231122	192100	497161915	3570	3570	3570	3570	713
93	20231122	192000	497161915	3570	3570	3570	3570	0
94	20231122	191900	497161915	3570	3570	3570	3570	0
95	20231122	191800	497161915	3570	3570	3570	3570	0
96	20231122	191700	497161915	3570	3570	3570	3570	0
97	20231122	191600	497161915	3570	3570	3570	3570	0
98	20231122	191500	497161915	3570	3570	3570	3570	0
99	20231122	191400	497161915	3570	3570	3570	3570	0
100	20231122	191300	497161915	3570	3570	3570	3570	0
101	20231122	191200	497161915	3570	3570	3570	3570	0
102	20231122	191100	497161915	3570	3570	3570	3570	0
103	20231122	191000	497161915	3570	3570	3570	3570	0
104	20231122	190900	497161915	3570	3570	3570	3570	0
105	20231122	190800	497161915	3570	3570	3570	3570	0
106	20231122	190700	497161915	3570	3570	3570	3570	0
107	20231122	190600	497161915	3570	3570	3570	3570	0
108	20231122	190500	497161915	3570	3570	3570	3570	0
109	20231122	190400	497161915	3570	3570	3570	3570	0
110	20231122	190300	497161915	3570	3570	3570	3570	0
111	20231122	190200	497161915	3570	3570	3570	3570	0
112	20231122	190100	497161915	3570	3570	3570	3570	0
113	20231122	190000	497161915	3570	3570	3570	3570	0
114	20231122	185900	497161915	3570	3570	3570	3570	0
115	20231122	185800	497161915	3570	3570	3570	3570	0
116	20231122	185700	497161915	3570	3570	3570	3570	0
117	20231122	185600	497161915	3570	3570	3570	3570	0
118	20231122	185500	497161915	3570	3570	3570	3570	0
119	20231122	185400	497161915	3570	3570	3570	3570	0
120	20231122	185300	497161915	3570	3570	3570	3570	0
121	20231122	185200	497161915	3570	3570	3570	3570	0
122	20231122	185100	497161915	3570	3570	3570	3570	713
123	20231122	185000	497161915	3570	3570	3570	3570	0
124	20231122	184900	497161915	3570	3570	3570	3570	0
125	20231122	184800	497161915	3570	3570	3570	3570	0
126	20231122	184700	497161915	3570	3570	3570	3570	0
127	20231122	184600	497161915	3570	3570	3570	3570	0
128	20231122	184500	497161915	3570	3570	3570	3570	0
129	20231122	184400	497161915	3570	3570	3570	3570	0
130	20231122	184300	497161915	3570	3570	3570	3570	0
131	20231122	184200	497161915	3570	3570	3570	3570	0
132	20231122	184100	497161915	3570	3570	3570	3570	0
133	20231122	184000	497161915	3570	3570	3570	3570	0
134	20231122	183900	497161915	3570	3570	3570	3570	0
135	20231122	183800	497161915	3570	3570	3570	3570	0
136	20231122	183700	497161915	3570	3570	3570	3570	0
137	20231122	183600	497161915	3570	3570	3570	3570	0
138	20231122	183500	497161915	3570	3570	3570	3570	0
139	20231122	183400	497161915	3570	3570	3570	3570	0
140	20231122	183300	497161915	3570	3570	3570	3570	0
141	20231122	183200	497161915	3570	3570	3570	3570	0
142	20231122	183100	497161915	3570	3570	3570	3570	0
143	20231122	183000	497161915	3570	3570	3570	3570	0
144	20231122	182900	497161915	3570	3570	3570	3570	0
145	20231122	182800	497161915	3570	3570	3570	3570	0
146	20231122	182700	497161915	3570	3570	3570	3570	0
147	20231122	182600	497161915	3570	3570	3570	3570	0
148	20231122	182500	497161915	3570	3570	3570	3570	0
149	20231122	182400	497161915	3570	3570	3570	3570	0
150	20231122	182300	497161915	3570	3570	3570	3570	0
151	20231122	182200	497161915	3570	3570	3570	3570	0
152	20231122	182100	497161915	3570	3570	3570	3570	713
153	20231122	182000	497161915	3570	3570	3570	3570	0
154	20231122	181900	497161915	3570	3570	3570	3570	0
155	20231122	181800	497161915	3570	3570	3570	3570	0
156	20231122	181700	497161915	3570	3570	3570	3570	0
157	20231122	181600	497161915	3570	3570	3570	3570	0
158	20231122	181500	497161915	3570	3570	3570	3570	0
159	20231122	181400	497161915	3570	3570	3570	3570	0
160	20231122	181300	497161915	3570	3570	3570	3570	0
161	20231122	181200	497161915	3570	3570	3570	3570	0
162	20231122	181100	497161915	3570	3570	3570	3570	0
163	20231122	181000	497161915	3570	3570	3570	3570	0
164	20231122	180900	497161915	3570	3570	3570	3570	0
165	20231122	180800	497161915	3570	3570	3570	3570	0
166	20231122	180700	497161915	3570	3570	3570	3570	0
167	20231122	180600	497161915	3570	3570	3570	3570	0
168	20231122	180500	497161915	3570	3570	3570	3570	0
169	20231122	180400	497161915	3570	3570	3570	3570	0
170	20231122	180300	497161915	3570	3570	3570	3570	0
171	20231122	180200	497161915	3570	3570	3570	3570	0
172	20231122	180100	497161915	3570	3570	3570	3570	0
173	20231122	180000	497161915	3570	3570	3570	3570	0
174	20231122	175900	497161915	3570	3570	3570	3570	0
175	20231122	175800	497161915	3570	3570	3570	3570	0
176	20231122	175700	497161915	3570	3570	3570	3570	0
177	20231122	175600	497161915	3570	3570	3570	3570	0
178	20231122	175500	497161915	3570	3570	3570	3570	0
179	20231122	175400	497161915	3570	3570	3570	3570	0
180	20231122	175300	497161915	3570	3570	3570	3570	0
181	20231122	175200	497161915	3570	3570	3570	3570	0
182	20231122	175100	497161915	3570	3570	3570	3570	713
183	20231122	175000	497161915	3570	3570	3570	3570	0
184	20231122	174900	497161915	3570	3570	3570	3570	0
185	20231122	174800	497161915	3570	3570	3570	3570	0
186	20231122	174700	497161915	3570	3570	3570	3570	0
187	20231122	174600	497161915	3570	3570	3570	3570	0
188	20231122	174500	497161915	3570	3570	3570	3570	0
189	20231122	174400	497161915	3570	3570	3570	3570	0
190	20231122	174300	497161915	3570	3570	3570	3570	0
191	20231122	174200	497161915	3570	3570	3570	3570	0
192	20231122	174100	497161915	3570	3570	3570	3570	0
193	20231122	174000	497161915	3570	3570	3570	3570	0
194	20231122	173900	497161915	3570	3570	3570	3570	0
195	20231122	173800	497161915	3570	3570	3570	3570	0
196	20231122	173700	497161915	3570	3570	3570	3570	0
197	20231122	173600	497161915	3570	3570	3570	3570	0
198	20231122	173500	497161915	3570	3570	3570	3570	0
199	20231122	173400	497161915	3570	3570	3570	3570	0
200	20231122	173300	497161915	3570	3570	3570	3570	0
201	20231122	173200	497161915	3570	3570	3570	3570	0
202	20231122	173100	497161915	3570	3570	3570	3570	0
203	20231122	173000	497161915	3570	3570	3570	3570	0
204	20231122	172900	497161915	3570	3570	3570	3570	0
205	20231122	172800	497161915	3570	3570	3570	3570	0
206	20231122	172700	497161915	3570	3570	3570	3570	0
207	20231122	172600	497161915	3570	3570	3570	3570	0
208	20231122	172500	497161915	3570	3570	3570	3570	0
209	20231122	172400	497161915	3570	3570	3570	3570	0
210	20231122	172300	497161915	3570	3570	3570	3570	0
211	20231122	172200	497161915	3570	3570	3570	3570	0
212	20231122	172100	497161915	3570	3570	3570	3570	713
213	20231122	172000	497161915	3570	3570	3570	3570	0
214	20231122	171900	497161915	3570	3570	3570	3570	0
215	20231122	171800	497161915	3570	3570	3570	3570	0
216	20231122	171700	497161915	3570	3570	3570	3570	0
217	20231122	171600	497161915	3570	3570	3570	3570	0
218	20231122	171500	497161915	3570	3570	3570	3570	0
219	20231122	171400	497161915	3570	3570	3570	3570	0
220	20231122	171300	497161915	3570	3570	3570	3570	0
221	20231122	171200	497161915	3570	3570	3570	3570	0
222	20231122	171100	497161915	3570	3570	3570	3570	0
223	20231122	171000	497161915	3570	3570	3570	3570	0
224	20231122	170900	497161915	3570	3570	3570	3570	0
225	20231122	170800	497161915	3570	3570	3570	3570	0
226	20231122	170700	497161915	3570	3570	3570	3570	0
227	20231122	170600	497161915	3570	3570	3570	3570	0
228	20231122	170500	497161915	3570	3570	3570	3570	0
229	20231122	170400	497161915	3570	3570	3570	3570	0
230	20231122	170300	497161915	3570	3570	3570	3570	0
231	20231122	170200	497161915	3570	3570	3570	3570	0
232	20231122	170100	497161915	3570	3570	3570	3570	0
233	20231122	170000	497161915	3570	3570	3570	3570	0
234	20231122	165900	497161915	3570	3570	3570	3570	0
235	20231122	165800	497161915	3570	3570	3570	3570	0
236	20231122	165700	497161915	3570	3570	3570	3570	0
237	20231122	165600	497161915	3570	3570	3570	3570	0
238	20231122	165500	497161915	3570	3570	3570	3570	0
239	20231122	165400	497161915	3570	3570	3570	3570	0
240	20231122	165300	497161915	3570	3570	3570	3570	0
241	20231122	165200	497161915	3570	3570	3570	3570	0
242	20231122	165100	497161915	3570	3570	3570	3570	713
243	20231122	165000	497161915	3570	3570	3570	3570	0
244	20231122	164900	497161915	3570	3570	3570	3570	0
245	20231122	164800	497161915	3570	3570	3570	3570	0
246	20231122	164700	497161915	3570	3570	3570	3570	0
247	20231122	164600	497161915	3570	3570	3570	3570	0
248	20231122	164500	497161915	3570	3570	3570	3570	0
249	20231122	164400	497161915	3570	3570	3570	3570	0
250	20231122	164300	497161915	3570	3570	3570	3570	0
251	20231122	164200	497161915	3570	3570	3570	3570	0
252	20231122	164100	497161915	3570	3570	3570	3570	0
253	20231122	164000	497161915	3570	3570	3570	3570	0
254	20231122	163900	497161915	3570	3570	3570	3570	0
255	20231122	163800	497161915	3570	3570	3570	3570	0
256	20231122	163700	497161915	3570	3570	3570	3570	0
257	20231122	163600	497161915	3570	3570	3570	3570	0
258	20231122	163500	497161915	3570	3570	3570	3570	0
259	20231122	163400	497161915	3570	3570	3570	3570	0
260	20231122	163300	497161915	3570	3570	3570	3570	0
261	20231122	163200	497161915	3570	3570	3570	3570	0
262	20231122	163100	497161915	3570	3570	3570	3570	0
263	20231122	163000	497161915	3570	3570	3570	3570	0
264	20231122	162900	497161915	3570	3570	3570	3570	0
265	20231122	162800	497161915	3570	3570	3570	3570	0
266	20231122	162700	497161915	3570	3570	3570	3570	0
267	20231122	162600	497161915	3570	3570	3570	3570	0
268	20231122	162500	497161915	3570	3570	3570	3570	0
269	20231122	162400	497161915	3570	3570	3570	3570	0
270	20231122	162300	497161915	3570	3570	3570	3570	0
271	20231122	162200	497161915	3570	3570	3570	3570	0
272	20231122	162100	497161915	3570	3570	3570	3570	713
273	20231122	162000	497161915	3570	3570	3570	3570	0
274	20231122	161900	497161915	3570	3570	3570	3570	0
275	20231122	161800	497161915	3570	3570	3570	3570	0
276	20231122	161700	497161915	3570	3570	3570	3570	0
277	20231122	161600	497161915	3570	3570	3570	3570	0
278	20231122	161500	497161915	3570	3570	3570	3570	0
279	20231122	161400	497161915	3570	3570	3570	3570	0
280	20231122	161300	497161915	3570	3570	3570	3570	0
281	20231122	161200	497161915	3570	3570	3570	3570	0
282	20231122	161100	497161915	3570	3570	3570	3570	0
283	20231122	161000	497161915	3570	3570	3570	3570	0
284	20231122	160900	497161915	3570	3570	3570	3570	0
285	20231122	160800	497161915	3570	3570	3570	3570	0
286	20231122	160700	497161915	3570	3570	3570	3570	0
287	20231122	160600	497161915	3570	3570	3570	3570	0
288	20231122	160500	497161915	3570	3570	3570	3570	0
289	20231122	160400	497161915	3570	3570	3570	3570	0
290	20231122	160300	497161915	3570	3570	3570	3570	0
291	20231122	160200	497161915	3570	3570	3570	3570	0
292	20231122	160100	497161915	3570	3570	3570	3570	0
293	20231122	160000	497161915	3570	3570	3570	3570	0
294	20231122	155900	497161915	3570	3570	3570	3570	0
295	20231122	155800	497161915	3570	3570	3570	3570	0
296	20231122	155700	497161915	3570	3570	3570	3570	0
297	20231122	155600	497161915	3570	3570	3570	3570	0
298	20231122	155500	497161915	3570	3570	3570	3570	0
299	20231122	155400	497161915	3570	3570	3570	3570	0
300	20231122	155300	497161915	3570	3570	3570	3570	0
301	20231122	155200	497161915	3570	3570	3570	3570	0
302	20231122	155100	497161915	3570	3570	3570	3570	713
303	20231122	155000	497161915	3570	3570	3570	3570	0
304	20231122	154900	497161915	3570	3570	3570	3570	0
305	20231122	154800	497161915	3570	3570	3570	3570	0
306	20231122	154700	497161915	3570	3570	3570	3570	0
307	20231122	154600	497161915	3570	3570	3570	3570	0
308	20231122	154500	497161915	3570	3570	3570	3570	0
309	20231122	154400	497161915	3570	3570	3570	3570	0
310	20231122	154300	497161915	3570	3570	3570	3570	0
311	20231122	154200	497161915	3570	3570	3570	3570	0
312	20231122	154100	497161915	3570	3570	3570	3570	0
313	20231122	154000	497161915	3570	3570	3570	3570	0
314	20231122	153900	497161915	3570	3570	3570	3570	0
315	20231122	153800	497161915	3570	3570	3570	3570	0
316	20231122	153700	497161915	3570	3570	3570	3570	0
317	20231122	153600	497161915	3570	3570	3570	3570	0
318	20231122	153500	497161915	3570	3570	3570	3570	0
319	20231122	153400	497161915	3570	3570	3570	3570	0
320	20231122	153300	497161915	3570	3570	3570	3570	0
321	20231122	153200	497161915	3570	3570	3570	3570	0
322	20231122	153100	497161915	3570	3570	3570	3570	0
323	20231122	153000	497161915	3570	3570	3570	3570	713
324	20231122	152900	494616505	3570	3570	3570	3570	0
325	20231122	152800	494616505	3570	3570	3570	3570	0
326	20231122	152700	494616505	3570	3570	3570	3570	0
327	20231122	152600	494616505	3570	3570	3570	3570	0
328	20231122	152500	494616505	3570	3570	3570	3570	0
329	20231122	152400	494616505	3570	3570	3570	3570	0
330	20231122	152300	494616505	3570	3570	3570	3570	0
331	20231122	152200	494616505	3570	3570	3570	3570	0
332	20231122	152100	494616505	3570	3570	3570	3570	0
333	20231122	152000	494616505	3570	3570	3570	3570	0
334	20231122	151900	494616505	3570	3570	3570	3570	0
335	20231122	151800	494616505	3570	3570	3570	3570	0
336	20231122	151700	494616505	3570	3570	3570	3570	0
337	20231122	151600	494616505	3570	3570	3570	3570	0
338	20231122	151500	494616505	3570	3570	3570	3570	0
339	20231122	151400	494616505	3570	3570	3570	3570	0
340	20231122	151300	494616505	3570	3570	3570	3570	0
341	20231122	151200	494616505	3570	3560	3570	3560	2
342	20231122	151100	494609375	3560	3565	3565	3560	836
343	20231122	151000	491632645	3585	3585	3585	3585	0
344	20231122	150900	491632645	3585	3585	3585	3585	0
345	20231122	150800	491632645	3585	3555	3585	3555	276
346	20231122	150700	490651135	3580	3580	3580	3580	1
347	20231122	150600	490647555	3560	3560	3560	3560	1355
348	20231122	150500	485823755	3580	3580	3580	3580	0
349	20231122	150400	485823755	3580	3580	3580	3580	0
350	20231122	150300	485823755	3580	3580	3580	3580	0
351	20231122	150200	485823755	3580	3580	3580	3580	0
352	20231122	150100	485823755	3580	3580	3580	3580	1
353	20231122	150000	485820175	3585	3585	3585	3585	0
354	20231122	145900	485820175	3585	3585	3585	3585	100
355	20231122	145800	485461675	3585	3585	3585	3585	0
356	20231122	145700	485461675	3585	3570	3585	3570	3000
357	20231122	145600	474720470	3570	3565	3570	3555	1041
358	20231122	145500	471015515	3565	3565	3565	3565	3
359	20231122	145400	471004820	3580	3580	3580	3580	0
360	20231122	145300	471004820	3580	3580	3580	3580	0
361	20231122	145200	471004820	3580	3580	3580	3580	0
362	20231122	145100	471004820	3580	3580	3580	3580	0
363	20231122	145000	471004820	3580	3580	3580	3580	0
364	20231122	144900	471004820	3580	3580	3580	3580	0
365	20231122	144800	471004820	3580	3570	3580	3570	101
366	20231122	144700	470644240	3580	3580	3580	3580	0
367	20231122	144600	470644240	3580	3565	3580	3565	15
368	20231122	144500	470590600	3565	3570	3570	3565	496
369	20231122	144400	468822115	3580	3580	3580	3580	0
370	20231122	144300	468822115	3580	3575	3580	3570	722
371	20231122	144200	466243385	3580	3575	3580	3575	619
372	20231122	144100	464028605	3580	3575	3580	3575	511
373	20231122	144000	462201725	3580	3575	3580	3575	87
374	20231122	143900	461890645	3580	3580	3580	3580	0
375	20231122	143800	461890645	3580	3580	3580	3580	200
376	20231122	143700	461174645	3580	3570	3580	3570	656
377	20231122	143600	458828765	3575	3575	3575	3575	10
378	20231122	143500	458793015	3575	3575	3575	3575	0
379	20231122	143400	458793015	3575	3575	3575	3575	0
380	20231122	143300	458793015	3575	3570	3575	3570	965
381	20231122	143200	455345150	3570	3565	3570	3565	2747
382	20231122	143100	445552090	3565	3550	3565	3550	7294
383	20231122	143000	419570635	3550	3550	3550	3550	0
384	20231122	142900	419570635	3550	3550	3550	3550	1
385	20231122	142800	419567085	3545	3545	3545	3545	3
386	20231122	142700	419556450	3555	3555	3555	3555	0
387	20231122	142600	419556450	3555	3555	3555	3555	0
388	20231122	142500	419556450	3555	3555	3555	3555	10
389	20231122	142400	419520900	3555	3555	3555	3555	0
390	20231122	142300	419520900	3555	3555	3555	3555	0
391	20231122	142200	419520900	3555	3555	3555	3555	0
392	20231122	142100	419520900	3555	3555	3555	3555	0
393	20231122	142000	419520900	3555	3540	3555	3540	5000
394	20231122	141900	401777380	3540	3540	3540	3540	0
395	20231122	141800	401777380	3540	3540	3540	3540	0
396	20231122	141700	401777380	3540	3540	3540	3540	0
397	20231122	141600	401777380	3540	3540	3540	3540	0
398	20231122	141500	401777380	3540	3540	3540	3540	0
399	20231122	141400	401777380	3540	3540	3540	3540	0
400	20231122	141300	401777380	3540	3540	3540	3540	0
401	20231122	141200	401777380	3540	3540	3540	3540	0
402	20231122	141100	401777380	3540	3540	3540	3540	0
403	20231122	141000	401777380	3540	3540	3540	3540	0
404	20231122	140900	401777380	3540	3540	3540	3540	0
405	20231122	140800	401777380	3540	3540	3540	3540	0
406	20231122	140700	401777380	3540	3530	3540	3530	11
407	20231122	140600	401738540	3540	3540	3540	3540	0
408	20231122	140500	401738540	3540	3540	3540	3540	0
409	20231122	140400	401738540	3540	3540	3540	3540	0
410	20231122	140300	401738540	3540	3540	3540	3540	0
411	20231122	140200	401738540	3540	3540	3540	3540	0
412	20231122	140100	401738540	3540	3540	3540	3540	0
413	20231122	140000	401738540	3540	3540	3540	3540	0
414	20231122	135900	401738540	3540	3540	3540	3540	0
415	20231122	135800	401738540	3540	3540	3540	3540	0
416	20231122	135700	401738540	3540	3540	3540	3540	0
417	20231122	135600	401738540	3540	3540	3540	3540	0
418	20231122	135500	401738540	3540	3540	3540	3540	0
419	20231122	135400	401738540	3540	3540	3540	3540	0
420	20231122	135300	401738540	3540	3540	3540	3540	0
421	20231122	135200	401738540	3540	3540	3540	3540	0
422	20231122	135100	401738540	3540	3540	3540	3540	1
423	20231122	135000	401735000	3540	3540	3540	3540	0
424	20231122	134900	401735000	3540	3540	3540	3540	0
425	20231122	134800	401735000	3540	3540	3540	3540	0
426	20231122	134700	401735000	3540	3540	3540	3540	0
427	20231122	134600	401735000	3540	3540	3540	3540	0
428	20231122	134500	401735000	3540	3540	3540	3540	0
429	20231122	134400	401735000	3540	3540	3540	3540	0
430	20231122	134300	401735000	3540	3540	3540	3540	0
431	20231122	134200	401735000	3540	3540	3540	3540	0
432	20231122	134100	401735000	3540	3540	3540	3540	0
433	20231122	134000	401735000	3540	3540	3540	3540	0
434	20231122	133900	401735000	3540	3540	3540	3540	0
435	20231122	133800	401735000	3540	3540	3540	3540	0
436	20231122	133700	401735000	3540	3540	3540	3540	0
437	20231122	133600	401735000	3540	3540	3540	3540	0
438	20231122	133500	401735000	3540	3540	3540	3540	0
439	20231122	133400	401735000	3540	3540	3540	3540	0
440	20231122	133300	401735000	3540	3540	3540	3540	0
441	20231122	133200	401735000	3540	3540	3540	3540	0
442	20231122	133100	401735000	3540	3540	3540	3540	0
443	20231122	133000	401735000	3540	3540	3540	3540	0
444	20231122	132900	401735000	3540	3540	3540	3540	1
445	20231122	132800	401731460	3530	3530	3530	3530	541
446	20231122	132700	399821730	3540	3540	3540	3540	0
447	20231122	132600	399821730	3540	3540	3540	3540	0
448	20231122	132500	399821730	3540	3540	3540	3540	0
449	20231122	132400	399821730	3540	3540	3540	3540	0
450	20231122	132300	399821730	3540	3540	3540	3540	0
451	20231122	132200	399821730	3540	3540	3540	3540	0
452	20231122	132100	399821730	3540	3540	3540	3540	0
453	20231122	132000	399821730	3540	3540	3540	3540	65
454	20231122	131900	399591630	3540	3540	3540	3540	0
455	20231122	131800	399591630	3540	3540	3540	3540	500
456	20231122	131700	397821630	3540	3540	3540	3540	0
457	20231122	131600	397821630	3540	3540	3540	3540	0
458	20231122	131500	397821630	3540	3540	3540	3540	0
459	20231122	131400	397821630	3540	3540	3540	3540	0
460	20231122	131300	397821630	3540	3540	3540	3540	0
461	20231122	131200	397821630	3540	3540	3540	3540	0
462	20231122	131100	397821630	3540	3540	3540	3540	0
463	20231122	131000	397821630	3540	3540	3540	3540	0
464	20231122	130900	397821630	3540	3540	3540	3540	0
465	20231122	130800	397821630	3540	3540	3540	3540	0
466	20231122	130700	397821630	3540	3540	3540	3540	1
467	20231122	130600	397818090	3530	3530	3530	3530	669
468	20231122	130500	395456520	3540	3540	3540	3540	0
469	20231122	130400	395456520	3540	3540	3540	3540	0
470	20231122	130300	395456520	3540	3540	3540	3540	0
471	20231122	130200	395456520	3540	3540	3540	3540	0
472	20231122	130100	395456520	3540	3540	3540	3540	0
473	20231122	130000	395456520	3540	3540	3540	3540	1
474	20231122	125900	395452980	3535	3535	3535	3535	45
475	20231122	125800	395293905	3535	3535	3535	3535	10
476	20231122	125700	395258555	3535	3535	3535	3535	50
477	20231122	125600	395081805	3535	3535	3535	3535	2
478	20231122	125500	395074735	3535	3535	3535	3535	0
479	20231122	125400	395074735	3535	3535	3535	3535	1
480	20231122	125300	395071200	3535	3535	3535	3535	0
481	20231122	125200	395071200	3535	3535	3535	3535	0
482	20231122	125100	395071200	3535	3535	3535	3535	0
483	20231122	125000	395071200	3535	3535	3535	3535	0
484	20231122	124900	395071200	3535	3535	3535	3535	0
485	20231122	124800	395071200	3535	3535	3535	3535	1
486	20231122	124700	395067665	3535	3535	3535	3535	0
487	20231122	124600	395067665	3535	3535	3535	3535	283
488	20231122	124500	394067260	3535	3535	3535	3535	0
489	20231122	124400	394067260	3535	3535	3535	3535	0
490	20231122	124300	394067260	3535	3535	3535	3535	0
491	20231122	124200	394067260	3535	3535	3535	3535	0
492	20231122	124100	394067260	3535	3535	3535	3535	0
493	20231122	124000	394067260	3535	3535	3535	3535	0
494	20231122	123900	394067260	3535	3535	3535	3535	0
495	20231122	123800	394067260	3535	3535	3535	3535	0
496	20231122	123700	394067260	3535	3535	3535	3535	0
497	20231122	123600	394067260	3535	3535	3535	3535	5
498	20231122	123500	394049585	3525	3525	3525	3525	126
499	20231122	123400	393605435	3535	3535	3535	3535	0
500	20231122	123300	393605435	3535	3535	3535	3535	0
501	20231122	123200	393605435	3535	3535	3535	3535	0
502	20231122	123100	393605435	3535	3535	3535	3535	0
503	20231122	123000	393605435	3535	3535	3535	3535	0
504	20231122	122900	393605435	3535	3535	3535	3535	70
505	20231122	122800	393357985	3535	3535	3535	3535	200
506	20231122	122700	392650985	3535	3535	3535	3535	0
507	20231122	122600	392650985	3535	3535	3535	3535	0
508	20231122	122500	392650985	3535	3535	3535	3535	0
509	20231122	122400	392650985	3535	3535	3535	3535	1
510	20231122	122300	392647450	3525	3525	3525	3525	0
511	20231122	122200	392647450	3525	3525	3525	3525	0
512	20231122	122100	392647450	3525	3525	3525	3525	1
513	20231122	122000	392643925	3535	3535	3535	3535	0
514	20231122	121900	392643925	3535	3535	3535	3535	0
515	20231122	121800	392643925	3535	3535	3535	3535	0
516	20231122	121700	392643925	3535	3535	3535	3535	0
517	20231122	121600	392643925	3535	3530	3535	3530	4
518	20231122	121500	392629800	3530	3530	3530	3530	0
519	20231122	121400	392629800	3530	3530	3530	3530	0
520	20231122	121300	392629800	3530	3530	3530	3530	10
521	20231122	121200	392594500	3535	3535	3535	3535	1
522	20231122	121100	392590965	3530	3530	3530	3530	10
523	20231122	121000	392555665	3535	3535	3535	3535	0
524	20231122	120900	392555665	3535	3535	3535	3535	0
525	20231122	120800	392555665	3535	3535	3535	3535	0
526	20231122	120700	392555665	3535	3535	3535	3535	0
527	20231122	120600	392555665	3535	3535	3535	3535	0
528	20231122	120500	392555665	3535	3535	3535	3535	0
529	20231122	120400	392555665	3535	3535	3535	3535	0
530	20231122	120300	392555665	3535	3530	3535	3530	4
531	20231122	120200	392541540	3525	3530	3535	3525	125
532	20231122	120100	392099755	3535	3535	3535	3535	0
533	20231122	120000	392099755	3535	3535	3535	3535	0
534	20231122	115900	392099755	3535	3535	3535	3535	0
535	20231122	115800	392099755	3535	3525	3535	3525	137
536	20231122	115700	391615805	3530	3530	3530	3530	1
537	20231122	115600	391612275	3535	3535	3535	3535	0
538	20231122	115500	391612275	3535	3535	3535	3535	0
539	20231122	115400	391612275	3535	3535	3535	3535	0
540	20231122	115300	391612275	3535	3535	3535	3535	0
541	20231122	115200	391612275	3535	3535	3535	3535	0
542	20231122	115100	391612275	3535	3535	3535	3535	0
543	20231122	115000	391612275	3535	3535	3535	3535	0
544	20231122	114900	391612275	3535	3535	3535	3535	0
545	20231122	114800	391612275	3535	3535	3535	3535	0
546	20231122	114700	391612275	3535	3535	3535	3535	0
547	20231122	114600	391612275	3535	3535	3535	3535	0
548	20231122	114500	391612275	3535	3535	3535	3535	0
549	20231122	114400	391612275	3535	3535	3535	3535	0
550	20231122	114300	391612275	3535	3535	3535	3535	1
551	20231122	114200	391608740	3530	3530	3530	3530	2
552	20231122	114100	391601680	3535	3535	3540	3535	128
553	20231122	114000	391148770	3535	3535	3535	3535	0
554	20231122	113900	391148770	3535	3535	3535	3535	0
555	20231122	113800	391148770	3535	3535	3535	3535	0
556	20231122	113700	391148770	3535	3535	3535	3535	0
557	20231122	113600	391148770	3535	3535	3535	3535	0
558	20231122	113500	391148770	3535	3535	3535	3535	0
559	20231122	113400	391148770	3535	3535	3535	3535	0
560	20231122	113300	391148770	3535	3535	3535	3535	0
561	20231122	113200	391148770	3535	3535	3535	3535	0
562	20231122	113100	391148770	3535	3535	3535	3535	0
563	20231122	113000	391148770	3535	3535	3535	3535	0
564	20231122	112900	391148770	3535	3535	3535	3535	0
565	20231122	112800	391148770	3535	3535	3535	3535	0
566	20231122	112700	391148770	3535	3535	3535	3535	0
567	20231122	112600	391148770	3535	3535	3535	3535	0
568	20231122	112500	391148770	3535	3535	3535	3535	0
569	20231122	112400	391148770	3535	3530	3535	3530	10
570	20231122	112300	391113425	3535	3535	3535	3535	0
571	20231122	112200	391113425	3535	3535	3535	3535	1
572	20231122	112100	391109890	3520	3520	3520	3520	0
573	20231122	112000	391109890	3520	3520	3535	3520	34
574	20231122	111900	390990190	3535	3535	3535	3535	2
575	20231122	111800	390983120	3535	3535	3535	3535	0
576	20231122	111700	390983120	3535	3535	3535	3535	0
577	20231122	111600	390983120	3535	3535	3535	3535	1
578	20231122	111500	390979585	3530	3530	3530	3530	0
579	20231122	111400	390979585	3530	3530	3535	3525	14
580	20231122	111300	390930210	3540	3540	3540	3540	0
581	20231122	111200	390930210	3540	3540	3540	3540	0
582	20231122	111100	390930210	3540	3540	3540	3540	0
583	20231122	111000	390930210	3540	3540	3540	3540	0
584	20231122	110900	390930210	3540	3540	3540	3540	0
585	20231122	110800	390930210	3540	3540	3540	3540	0
586	20231122	110700	390930210	3540	3540	3540	3540	0
587	20231122	110600	390930210	3540	3535	3540	3535	98
588	20231122	110500	390583670	3540	3540	3540	3540	0
589	20231122	110400	390583670	3540	3540	3540	3540	0
590	20231122	110300	390583670	3540	3540	3540	3540	0
591	20231122	110200	390583670	3540	3540	3540	3540	0
592	20231122	110100	390583670	3540	3540	3540	3540	0
593	20231122	110000	390583670	3540	3540	3540	3540	0
594	20231122	105900	390583670	3540	3540	3540	3540	0
595	20231122	105800	390583670	3540	3540	3540	3540	0
596	20231122	105700	390583670	3540	3540	3540	3540	0
597	20231122	105600	390583670	3540	3540	3540	3540	0
598	20231122	105500	390583670	3540	3520	3540	3520	2
599	20231122	105400	390576610	3540	3540	3540	3540	0
600	20231122	105300	390576610	3540	3540	3540	3540	0
601	20231122	105200	390576610	3540	3540	3540	3540	1
602	20231122	105100	390573070	3535	3535	3535	3535	0
603	20231122	105000	390573070	3535	3535	3535	3535	0
604	20231122	104900	390573070	3535	3535	3535	3535	0
605	20231122	104800	390573070	3535	3535	3535	3535	0
606	20231122	104700	390573070	3535	3535	3535	3535	0
607	20231122	104600	390573070	3535	3535	3535	3535	0
608	20231122	104500	390573070	3535	3535	3535	3535	0
609	20231122	104400	390573070	3535	3530	3535	3525	5
610	20231122	104300	390555430	3540	3540	3540	3540	0
611	20231122	104200	390555430	3540	3540	3540	3540	0
612	20231122	104100	390555430	3540	3540	3540	3540	0
613	20231122	104000	390555430	3540	3540	3540	3540	0
614	20231122	103900	390555430	3540	3540	3540	3540	0
615	20231122	103800	390555430	3540	3540	3540	3540	0
616	20231122	103700	390555430	3540	3540	3540	3540	0
617	20231122	103600	390555430	3540	3540	3540	3540	0
618	20231122	103500	390555430	3540	3540	3540	3540	0
619	20231122	103400	390555430	3540	3540	3540	3540	0
620	20231122	103300	390555430	3540	3540	3540	3540	0
621	20231122	103200	390555430	3540	3540	3540	3540	0
622	20231122	103100	390555430	3540	3540	3540	3540	0
623	20231122	103000	390555430	3540	3540	3540	3540	0
624	20231122	102900	390555430	3540	3530	3540	3530	3
625	20231122	102800	390544820	3545	3545	3545	3545	0
626	20231122	102700	390544820	3545	3545	3545	3545	0
627	20231122	102600	390544820	3545	3545	3545	3545	0
628	20231122	102500	390544820	3545	3545	3545	3545	0
629	20231122	102400	390544820	3545	3545	3545	3545	0
630	20231122	102300	390544820	3545	3545	3545	3545	0
631	20231122	102200	390544820	3545	3545	3545	3545	0
632	20231122	102100	390544820	3545	3530	3545	3530	400
633	20231122	102000	389128750	3525	3525	3525	3525	11
634	20231122	101900	389089975	3535	3530	3535	3530	11
635	20231122	101800	389051140	3535	3535	3535	3535	350
636	20231122	101700	387813890	3535	3535	3535	3535	1
637	20231122	101600	387810355	3535	3535	3535	3535	0
638	20231122	101500	387810355	3535	3535	3535	3535	0
639	20231122	101400	387810355	3535	3530	3535	3530	154
640	20231122	101300	387266730	3530	3530	3530	3530	211
641	20231122	101200	386521900	3530	3530	3530	3530	0
642	20231122	101100	386521900	3530	3530	3530	3530	0
643	20231122	101000	386521900	3530	3530	3530	3530	0
644	20231122	100900	386521900	3530	3530	3530	3530	0
645	20231122	100800	386521900	3530	3530	3530	3530	0
646	20231122	100700	386521900	3530	3530	3530	3530	0
647	20231122	100600	386521900	3530	3530	3530	3530	1
648	20231122	100500	386518370	3530	3530	3530	3530	0
649	20231122	100400	386518370	3530	3530	3530	3530	0
650	20231122	100300	386518370	3530	3530	3530	3530	0
651	20231122	100200	386518370	3530	3530	3530	3530	0
652	20231122	100100	386518370	3530	3530	3530	3530	0
653	20231122	100000	386518370	3530	3530	3530	3530	0
654	20231122	095900	386518370	3530	3530	3530	3530	0
655	20231122	095800	386518370	3530	3530	3535	3530	301
656	20231122	095700	385455835	3530	3530	3530	3530	10
657	20231122	095600	385420535	3530	3530	3530	3530	0
658	20231122	095500	385420535	3530	3530	3530	3530	0
659	20231122	095400	385420535	3530	3530	3530	3530	0
660	20231122	095300	385420535	3530	3530	3530	3530	1
661	20231122	095200	385417005	3535	3535	3535	3535	0
662	20231122	095100	385417005	3535	3535	3535	3535	1
663	20231122	095000	385413470	3525	3525	3535	3520	979
664	20231122	094900	381966895	3545	3545	3545	3545	0
665	20231122	094800	381966895	3545	3545	3545	3545	0
666	20231122	094700	381966895	3545	3545	3545	3545	0
667	20231122	094600	381966895	3545	3545	3545	3545	0
668	20231122	094500	381966895	3545	3530	3545	3530	111
669	20231122	094400	381573870	3500	3530	3530	3500	108014
670	20231122	094300	3210840	3530	3530	3530	3530	6
671	20231122	094200	3189660	3530	3540	3540	3530	132
672	20231122	094100	2723530	3545	3545	3545	3545	0
673	20231122	094000	2723530	3545	3545	3545	3545	0
674	20231122	093900	2723530	3545	3545	3545	3545	3
675	20231122	093800	2712895	3545	3545	3545	3545	112
676	20231122	093700	2315855	3545	3545	3545	3545	0
677	20231122	093600	2315855	3545	3545	3545	3545	111
678	20231122	093500	1922360	3545	3545	3545	3545	0
679	20231122	093400	1922360	3545	3545	3545	3545	0
680	20231122	093300	1922360	3545	3545	3545	3545	112
681	20231122	093200	1525320	3545	3545	3545	3545	1
682	20231122	093100	1521775	3545	3545	3545	3545	1
683	20231122	093000	1518230	3545	3545	3545	3545	0
684	20231122	092900	1518230	3545	3545	3545	3545	0
685	20231122	092800	1518230	3545	3545	3545	3545	10
686	20231122	092700	1482780	3545	3545	3545	3545	10
687	20231122	092600	1447330	3545	3545	3545	3545	0
688	20231122	092500	1447330	3545	3545	3545	3535	27
689	20231122	092400	1351725	3545	3545	3545	3545	0
690	20231122	092300	1351725	3545	3545	3545	3545	4
691	20231122	092200	1337545	3545	3545	3545	3545	0
692	20231122	092100	1337545	3545	3545	3545	3545	0
693	20231122	092000	1337545	3545	3545	3545	3545	1
694	20231122	091900	1334000	3545	3545	3545	3545	0
695	20231122	091800	1334000	3545	3545	3545	3545	0
696	20231122	091700	1334000	3545	3545	3545	3545	0
697	20231122	091600	1334000	3545	3545	3545	3545	11
698	20231122	091500	1295005	3545	3545	3545	3545	0
699	20231122	091400	1295005	3545	3540	3545	3540	2
700	20231122	091300	1287920	3545	3545	3545	3540	55
701	20231122	091200	1093110	3545	3545	3545	3545	0
702	20231122	091100	1093110	3545	3545	3545	3545	0
703	20231122	091000	1093110	3545	3545	3545	3545	0
704	20231122	090900	1093110	3545	3540	3545	3540	51
705	20231122	090800	912565	3545	3545	3545	3545	0
706	20231122	090700	912565	3545	3545	3545	3545	29
707	20231122	090600	809760	3545	3535	3545	3535	95
708	20231122	090500	473625	3535	3535	3535	3535	55
709	20231122	090400	279200	3530	3530	3530	3530	0
710	20231122	090300	279200	3530	3530	3530	3530	0
711	20231122	090200	279200	3530	3530	3530	3530	0
712	20231122	090100	279200	3530	3530	3530	3530	11
713	20231122	090000	240370	3530	3535	3535	3530	68