KissMeData/405000/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210000	389213465	4450	4450	4450	4450	5001
3	20231121	205900	389213465	4450	4450	4450	4450	0
4	20231121	205800	389213465	4450	4450	4450	4450	0
5	20231121	205700	389213465	4450	4450	4450	4450	0
6	20231121	205600	389213465	4450	4450	4450	4450	0
7	20231121	205500	389213465	4450	4450	4450	4450	0
8	20231121	205400	389213465	4450	4450	4450	4450	0
9	20231121	205300	389213465	4450	4450	4450	4450	0
10	20231121	205200	389213465	4450	4450	4450	4450	0
11	20231121	205100	389213465	4450	4450	4450	4450	0
12	20231121	205000	389213465	4450	4450	4450	4450	0
13	20231121	204900	389213465	4450	4450	4450	4450	0
14	20231121	204800	389213465	4450	4450	4450	4450	0
15	20231121	204700	389213465	4450	4450	4450	4450	0
16	20231121	204600	389213465	4450	4450	4450	4450	0
17	20231121	204500	389213465	4450	4450	4450	4450	0
18	20231121	204400	389213465	4450	4450	4450	4450	0
19	20231121	204300	389213465	4450	4450	4450	4450	0
20	20231121	204200	389213465	4450	4450	4450	4450	0
21	20231121	204100	389213465	4450	4450	4450	4450	0
22	20231121	204000	389213465	4450	4450	4450	4450	0
23	20231121	203900	389213465	4450	4450	4450	4450	0
24	20231121	203800	389213465	4450	4450	4450	4450	0
25	20231121	203700	389213465	4450	4450	4450	4450	0
26	20231121	203600	389213465	4450	4450	4450	4450	0
27	20231121	203500	389213465	4450	4450	4450	4450	0
28	20231121	203400	389213465	4450	4450	4450	4450	0
29	20231121	203300	389213465	4450	4450	4450	4450	0
30	20231121	203200	389213465	4450	4450	4450	4450	0
31	20231121	203100	389213465	4450	4450	4450	4450	0
32	20231121	203000	389213465	4450	4450	4450	4450	5001
33	20231121	202900	389213465	4450	4450	4450	4450	0
34	20231121	202800	389213465	4450	4450	4450	4450	0
35	20231121	202700	389213465	4450	4450	4450	4450	0
36	20231121	202600	389213465	4450	4450	4450	4450	0
37	20231121	202500	389213465	4450	4450	4450	4450	0
38	20231121	202400	389213465	4450	4450	4450	4450	0
39	20231121	202300	389213465	4450	4450	4450	4450	0
40	20231121	202200	389213465	4450	4450	4450	4450	0
41	20231121	202100	389213465	4450	4450	4450	4450	0
42	20231121	202000	389213465	4450	4450	4450	4450	0
43	20231121	201900	389213465	4450	4450	4450	4450	0
44	20231121	201800	389213465	4450	4450	4450	4450	0
45	20231121	201700	389213465	4450	4450	4450	4450	0
46	20231121	201600	389213465	4450	4450	4450	4450	0
47	20231121	201500	389213465	4450	4450	4450	4450	0
48	20231121	201400	389213465	4450	4450	4450	4450	0
49	20231121	201300	389213465	4450	4450	4450	4450	0
50	20231121	201200	389213465	4450	4450	4450	4450	0
51	20231121	201100	389213465	4450	4450	4450	4450	0
52	20231121	201000	389213465	4450	4450	4450	4450	0
53	20231121	200900	389213465	4450	4450	4450	4450	0
54	20231121	200800	389213465	4450	4450	4450	4450	0
55	20231121	200700	389213465	4450	4450	4450	4450	0
56	20231121	200600	389213465	4450	4450	4450	4450	0
57	20231121	200500	389213465	4450	4450	4450	4450	0
58	20231121	200400	389213465	4450	4450	4450	4450	0
59	20231121	200300	389213465	4450	4450	4450	4450	0
60	20231121	200200	389213465	4450	4450	4450	4450	0
61	20231121	200100	389213465	4450	4450	4450	4450	0
62	20231121	200000	389213465	4450	4450	4450	4450	5001
63	20231121	195900	389213465	4450	4450	4450	4450	0
64	20231121	195800	389213465	4450	4450	4450	4450	0
65	20231121	195700	389213465	4450	4450	4450	4450	0
66	20231121	195600	389213465	4450	4450	4450	4450	0
67	20231121	195500	389213465	4450	4450	4450	4450	0
68	20231121	195400	389213465	4450	4450	4450	4450	0
69	20231121	195300	389213465	4450	4450	4450	4450	0
70	20231121	195200	389213465	4450	4450	4450	4450	0
71	20231121	195100	389213465	4450	4450	4450	4450	0
72	20231121	195000	389213465	4450	4450	4450	4450	0
73	20231121	194900	389213465	4450	4450	4450	4450	0
74	20231121	194800	389213465	4450	4450	4450	4450	0
75	20231121	194700	389213465	4450	4450	4450	4450	0
76	20231121	194600	389213465	4450	4450	4450	4450	0
77	20231121	194500	389213465	4450	4450	4450	4450	0
78	20231121	194400	389213465	4450	4450	4450	4450	0
79	20231121	194300	389213465	4450	4450	4450	4450	0
80	20231121	194200	389213465	4450	4450	4450	4450	0
81	20231121	194100	389213465	4450	4450	4450	4450	0
82	20231121	194000	389213465	4450	4450	4450	4450	0
83	20231121	193900	389213465	4450	4450	4450	4450	0
84	20231121	193800	389213465	4450	4450	4450	4450	0
85	20231121	193700	389213465	4450	4450	4450	4450	0
86	20231121	193600	389213465	4450	4450	4450	4450	0
87	20231121	193500	389213465	4450	4450	4450	4450	0
88	20231121	193400	389213465	4450	4450	4450	4450	0
89	20231121	193300	389213465	4450	4450	4450	4450	0
90	20231121	193200	389213465	4450	4450	4450	4450	0
91	20231121	193100	389213465	4450	4450	4450	4450	0
92	20231121	193000	389213465	4450	4450	4450	4450	5001
93	20231121	192900	389213465	4450	4450	4450	4450	0
94	20231121	192800	389213465	4450	4450	4450	4450	0
95	20231121	192700	389213465	4450	4450	4450	4450	0
96	20231121	192600	389213465	4450	4450	4450	4450	0
97	20231121	192500	389213465	4450	4450	4450	4450	0
98	20231121	192400	389213465	4450	4450	4450	4450	0
99	20231121	192300	389213465	4450	4450	4450	4450	0
100	20231121	192200	389213465	4450	4450	4450	4450	0
101	20231121	192100	389213465	4450	4450	4450	4450	0
102	20231121	192000	389213465	4450	4450	4450	4450	0
103	20231121	191900	389213465	4450	4450	4450	4450	0
104	20231121	191800	389213465	4450	4450	4450	4450	0
105	20231121	191700	389213465	4450	4450	4450	4450	0
106	20231121	191600	389213465	4450	4450	4450	4450	0
107	20231121	191500	389213465	4450	4450	4450	4450	0
108	20231121	191400	389213465	4450	4450	4450	4450	0
109	20231121	191300	389213465	4450	4450	4450	4450	0
110	20231121	191200	389213465	4450	4450	4450	4450	0
111	20231121	191100	389213465	4450	4450	4450	4450	0
112	20231121	191000	389213465	4450	4450	4450	4450	0
113	20231121	190900	389213465	4450	4450	4450	4450	0
114	20231121	190800	389213465	4450	4450	4450	4450	0
115	20231121	190700	389213465	4450	4450	4450	4450	0
116	20231121	190600	389213465	4450	4450	4450	4450	0
117	20231121	190500	389213465	4450	4450	4450	4450	0
118	20231121	190400	389213465	4450	4450	4450	4450	0
119	20231121	190300	389213465	4450	4450	4450	4450	0
120	20231121	190200	389213465	4450	4450	4450	4450	0
121	20231121	190100	389213465	4450	4450	4450	4450	0
122	20231121	190000	389213465	4450	4450	4450	4450	5001
123	20231121	185900	389213465	4450	4450	4450	4450	0
124	20231121	185800	389213465	4450	4450	4450	4450	0
125	20231121	185700	389213465	4450	4450	4450	4450	0
126	20231121	185600	389213465	4450	4450	4450	4450	0
127	20231121	185500	389213465	4450	4450	4450	4450	0
128	20231121	185400	389213465	4450	4450	4450	4450	0
129	20231121	185300	389213465	4450	4450	4450	4450	0
130	20231121	185200	389213465	4450	4450	4450	4450	0
131	20231121	185100	389213465	4450	4450	4450	4450	0
132	20231121	185000	389213465	4450	4450	4450	4450	0
133	20231121	184900	389213465	4450	4450	4450	4450	0
134	20231121	184800	389213465	4450	4450	4450	4450	0
135	20231121	184700	389213465	4450	4450	4450	4450	0
136	20231121	184600	389213465	4450	4450	4450	4450	0
137	20231121	184500	389213465	4450	4450	4450	4450	0
138	20231121	184400	389213465	4450	4450	4450	4450	0
139	20231121	184300	389213465	4450	4450	4450	4450	0
140	20231121	184200	389213465	4450	4450	4450	4450	0
141	20231121	184100	389213465	4450	4450	4450	4450	0
142	20231121	184000	389213465	4450	4450	4450	4450	0
143	20231121	183900	389213465	4450	4450	4450	4450	0
144	20231121	183800	389213465	4450	4450	4450	4450	0
145	20231121	183700	389213465	4450	4450	4450	4450	0
146	20231121	183600	389213465	4450	4450	4450	4450	0
147	20231121	183500	389213465	4450	4450	4450	4450	0
148	20231121	183400	389213465	4450	4450	4450	4450	0
149	20231121	183300	389213465	4450	4450	4450	4450	0
150	20231121	183200	389213465	4450	4450	4450	4450	0
151	20231121	183100	389213465	4450	4450	4450	4450	0
152	20231121	183000	389213465	4450	4450	4450	4450	5001
153	20231121	182900	389213465	4450	4450	4450	4450	0
154	20231121	182800	389213465	4450	4450	4450	4450	0
155	20231121	182700	389213465	4450	4450	4450	4450	0
156	20231121	182600	389213465	4450	4450	4450	4450	0
157	20231121	182500	389213465	4450	4450	4450	4450	0
158	20231121	182400	389213465	4450	4450	4450	4450	0
159	20231121	182300	389213465	4450	4450	4450	4450	0
160	20231121	182200	389213465	4450	4450	4450	4450	0
161	20231121	182100	389213465	4450	4450	4450	4450	0
162	20231121	182000	389213465	4450	4450	4450	4450	0
163	20231121	181900	389213465	4450	4450	4450	4450	0
164	20231121	181800	389213465	4450	4450	4450	4450	0
165	20231121	181700	389213465	4450	4450	4450	4450	0
166	20231121	181600	389213465	4450	4450	4450	4450	0
167	20231121	181500	389213465	4450	4450	4450	4450	0
168	20231121	181400	389213465	4450	4450	4450	4450	0
169	20231121	181300	389213465	4450	4450	4450	4450	0
170	20231121	181200	389213465	4450	4450	4450	4450	0
171	20231121	181100	389213465	4450	4450	4450	4450	0
172	20231121	181000	389213465	4450	4450	4450	4450	0
173	20231121	180900	389213465	4450	4450	4450	4450	0
174	20231121	180800	389213465	4450	4450	4450	4450	0
175	20231121	180700	389213465	4450	4450	4450	4450	0
176	20231121	180600	389213465	4450	4450	4450	4450	0
177	20231121	180500	389213465	4450	4450	4450	4450	0
178	20231121	180400	389213465	4450	4450	4450	4450	0
179	20231121	180300	389213465	4450	4450	4450	4450	0
180	20231121	180200	389213465	4450	4450	4450	4450	0
181	20231121	180100	389213465	4450	4450	4450	4450	0
182	20231121	180000	389213465	4450	4450	4450	4450	5001
183	20231121	175900	389213465	4450	4450	4450	4450	0
184	20231121	175800	389213465	4450	4450	4450	4450	0
185	20231121	175700	389213465	4450	4450	4450	4450	0
186	20231121	175600	389213465	4450	4450	4450	4450	0
187	20231121	175500	389213465	4450	4450	4450	4450	0
188	20231121	175400	389213465	4450	4450	4450	4450	0
189	20231121	175300	389213465	4450	4450	4450	4450	0
190	20231121	175200	389213465	4450	4450	4450	4450	0
191	20231121	175100	389213465	4450	4450	4450	4450	0
192	20231121	175000	389213465	4450	4450	4450	4450	0
193	20231121	174900	389213465	4450	4450	4450	4450	0
194	20231121	174800	389213465	4450	4450	4450	4450	0
195	20231121	174700	389213465	4450	4450	4450	4450	0
196	20231121	174600	389213465	4450	4450	4450	4450	0
197	20231121	174500	389213465	4450	4450	4450	4450	0
198	20231121	174400	389213465	4450	4450	4450	4450	0
199	20231121	174300	389213465	4450	4450	4450	4450	0
200	20231121	174200	389213465	4450	4450	4450	4450	0
201	20231121	174100	389213465	4450	4450	4450	4450	0
202	20231121	174000	389213465	4450	4450	4450	4450	0
203	20231121	173900	389213465	4450	4450	4450	4450	0
204	20231121	173800	389213465	4450	4450	4450	4450	0
205	20231121	173700	389213465	4450	4450	4450	4450	0
206	20231121	173600	389213465	4450	4450	4450	4450	0
207	20231121	173500	389213465	4450	4450	4450	4450	0
208	20231121	173400	389213465	4450	4450	4450	4450	0
209	20231121	173300	389213465	4450	4450	4450	4450	0
210	20231121	173200	389213465	4450	4450	4450	4450	0
211	20231121	173100	389213465	4450	4450	4450	4450	0
212	20231121	173000	389213465	4450	4450	4450	4450	5001
213	20231121	172900	389213465	4450	4450	4450	4450	0
214	20231121	172800	389213465	4450	4450	4450	4450	0
215	20231121	172700	389213465	4450	4450	4450	4450	0
216	20231121	172600	389213465	4450	4450	4450	4450	0
217	20231121	172500	389213465	4450	4450	4450	4450	0
218	20231121	172400	389213465	4450	4450	4450	4450	0
219	20231121	172300	389213465	4450	4450	4450	4450	0
220	20231121	172200	389213465	4450	4450	4450	4450	0
221	20231121	172100	389213465	4450	4450	4450	4450	0
222	20231121	172000	389213465	4450	4450	4450	4450	0
223	20231121	171900	389213465	4450	4450	4450	4450	0
224	20231121	171800	389213465	4450	4450	4450	4450	0
225	20231121	171700	389213465	4450	4450	4450	4450	0
226	20231121	171600	389213465	4450	4450	4450	4450	0
227	20231121	171500	389213465	4450	4450	4450	4450	0
228	20231121	171400	389213465	4450	4450	4450	4450	0
229	20231121	171300	389213465	4450	4450	4450	4450	0
230	20231121	171200	389213465	4450	4450	4450	4450	0
231	20231121	171100	389213465	4450	4450	4450	4450	0
232	20231121	171000	389213465	4450	4450	4450	4450	0
233	20231121	170900	389213465	4450	4450	4450	4450	0
234	20231121	170800	389213465	4450	4450	4450	4450	0
235	20231121	170700	389213465	4450	4450	4450	4450	0
236	20231121	170600	389213465	4450	4450	4450	4450	0
237	20231121	170500	389213465	4450	4450	4450	4450	0
238	20231121	170400	389213465	4450	4450	4450	4450	0
239	20231121	170300	389213465	4450	4450	4450	4450	0
240	20231121	170200	389213465	4450	4450	4450	4450	0
241	20231121	170100	389213465	4450	4450	4450	4450	0
242	20231121	170000	389213465	4450	4450	4450	4450	5001
243	20231121	165900	389213465	4450	4450	4450	4450	0
244	20231121	165800	389213465	4450	4450	4450	4450	0
245	20231121	165700	389213465	4450	4450	4450	4450	0
246	20231121	165600	389213465	4450	4450	4450	4450	0
247	20231121	165500	389213465	4450	4450	4450	4450	0
248	20231121	165400	389213465	4450	4450	4450	4450	0
249	20231121	165300	389213465	4450	4450	4450	4450	0
250	20231121	165200	389213465	4450	4450	4450	4450	0
251	20231121	165100	389213465	4450	4450	4450	4450	0
252	20231121	165000	389213465	4450	4450	4450	4450	0
253	20231121	164900	389213465	4450	4450	4450	4450	0
254	20231121	164800	389213465	4450	4450	4450	4450	0
255	20231121	164700	389213465	4450	4450	4450	4450	0
256	20231121	164600	389213465	4450	4450	4450	4450	0
257	20231121	164500	389213465	4450	4450	4450	4450	0
258	20231121	164400	389213465	4450	4450	4450	4450	0
259	20231121	164300	389213465	4450	4450	4450	4450	0
260	20231121	164200	389213465	4450	4450	4450	4450	0
261	20231121	164100	389213465	4450	4450	4450	4450	0
262	20231121	164000	389213465	4450	4450	4450	4450	0
263	20231121	163900	389213465	4450	4450	4450	4450	0
264	20231121	163800	389213465	4450	4450	4450	4450	0
265	20231121	163700	389213465	4450	4450	4450	4450	0
266	20231121	163600	389213465	4450	4450	4450	4450	0
267	20231121	163500	389213465	4450	4450	4450	4450	0
268	20231121	163400	389213465	4450	4450	4450	4450	0
269	20231121	163300	389213465	4450	4450	4450	4450	0
270	20231121	163200	389213465	4450	4450	4450	4450	0
271	20231121	163100	389213465	4450	4450	4450	4450	0
272	20231121	163000	389213465	4450	4450	4450	4450	5001
273	20231121	162900	389213465	4450	4450	4450	4450	0
274	20231121	162800	389213465	4450	4450	4450	4450	0
275	20231121	162700	389213465	4450	4450	4450	4450	0
276	20231121	162600	389213465	4450	4450	4450	4450	0
277	20231121	162500	389213465	4450	4450	4450	4450	0
278	20231121	162400	389213465	4450	4450	4450	4450	0
279	20231121	162300	389213465	4450	4450	4450	4450	0
280	20231121	162200	389213465	4450	4450	4450	4450	0
281	20231121	162100	389213465	4450	4450	4450	4450	0
282	20231121	162000	389213465	4450	4450	4450	4450	0
283	20231121	161900	389213465	4450	4450	4450	4450	0
284	20231121	161800	389213465	4450	4450	4450	4450	0
285	20231121	161700	389213465	4450	4450	4450	4450	0
286	20231121	161600	389213465	4450	4450	4450	4450	0
287	20231121	161500	389213465	4450	4450	4450	4450	0
288	20231121	161400	389213465	4450	4450	4450	4450	0
289	20231121	161300	389213465	4450	4450	4450	4450	0
290	20231121	161200	389213465	4450	4450	4450	4450	0
291	20231121	161100	389213465	4450	4450	4450	4450	0
292	20231121	161000	389213465	4450	4450	4450	4450	0
293	20231121	160900	389213465	4450	4450	4450	4450	0
294	20231121	160800	389213465	4450	4450	4450	4450	0
295	20231121	160700	389213465	4450	4450	4450	4450	0
296	20231121	160600	389213465	4450	4450	4450	4450	0
297	20231121	160500	389213465	4450	4450	4450	4450	0
298	20231121	160400	389213465	4450	4450	4450	4450	0
299	20231121	160300	389213465	4450	4450	4450	4450	0
300	20231121	160200	389213465	4450	4450	4450	4450	0
301	20231121	160100	389213465	4450	4450	4450	4450	0
302	20231121	160000	389213465	4450	4450	4450	4450	5001
303	20231121	155900	389213465	4450	4450	4450	4450	0
304	20231121	155800	389213465	4450	4450	4450	4450	0
305	20231121	155700	389213465	4450	4450	4450	4450	0
306	20231121	155600	389213465	4450	4450	4450	4450	0
307	20231121	155500	389213465	4450	4450	4450	4450	0
308	20231121	155400	389213465	4450	4450	4450	4450	0
309	20231121	155300	389213465	4450	4450	4450	4450	0
310	20231121	155200	389213465	4450	4450	4450	4450	0
311	20231121	155100	389213465	4450	4450	4450	4450	0
312	20231121	155000	389213465	4450	4450	4450	4450	0
313	20231121	154900	389213465	4450	4450	4450	4450	0
314	20231121	154800	389213465	4450	4450	4450	4450	0
315	20231121	154700	389213465	4450	4450	4450	4450	0
316	20231121	154600	389213465	4450	4450	4450	4450	0
317	20231121	154500	389213465	4450	4450	4450	4450	0
318	20231121	154400	389213465	4450	4450	4450	4450	0
319	20231121	154300	389213465	4450	4450	4450	4450	0
320	20231121	154200	389213465	4450	4450	4450	4450	0
321	20231121	154100	389213465	4450	4450	4450	4450	0
322	20231121	154000	389213465	4450	4450	4450	4450	0
323	20231121	153900	389213465	4450	4450	4450	4450	0
324	20231121	153800	389213465	4450	4450	4450	4450	0
325	20231121	153700	389213465	4450	4450	4450	4450	0
326	20231121	153600	389213465	4450	4450	4450	4450	0
327	20231121	153500	389213465	4450	4450	4450	4450	0
328	20231121	153400	389213465	4450	4450	4450	4450	0
329	20231121	153300	389213465	4450	4450	4450	4450	0
330	20231121	153200	389213465	4450	4450	4450	4450	0
331	20231121	153100	389213465	4450	4450	4450	4450	0
332	20231121	153000	389213465	4450	4450	4450	4450	10002
333	20231121	152900	366959015	4520	4520	4520	4520	0
334	20231121	152800	366959015	4520	4520	4520	4520	0
335	20231121	152700	366959015	4520	4520	4520	4520	0
336	20231121	152600	366959015	4520	4520	4520	4520	0
337	20231121	152500	366959015	4520	4520	4520	4520	0
338	20231121	152400	366959015	4520	4520	4520	4520	0
339	20231121	152300	366959015	4520	4520	4520	4520	0
340	20231121	152200	366959015	4520	4520	4520	4520	0
341	20231121	152100	366959015	4520	4520	4520	4520	0
342	20231121	152000	366959015	4520	4520	4520	4520	0
343	20231121	151900	366959015	4520	4575	4575	4520	336
344	20231121	151800	365423645	4580	4580	4580	4545	211
345	20231121	151700	364464410	4580	4555	4590	4555	1099
346	20231121	151600	359434295	4550	4540	4550	4540	4115
347	20231121	151500	340717605	4500	4500	4500	4500	724
348	20231121	151400	337459605	4500	4500	4500	4500	2106
349	20231121	151300	327982605	4500	4465	4520	4465	10336
350	20231121	151200	281528800	4470	4475	4475	4470	82
351	20231121	151100	281162210	4480	4480	4480	4480	7
352	20231121	151000	281130850	4480	4480	4480	4480	6
353	20231121	150900	281103970	4480	4480	4480	4480	0
354	20231121	150800	281103970	4480	4480	4480	4480	0
355	20231121	150700	281103970	4480	4480	4480	4480	0
356	20231121	150600	281103970	4480	4480	4480	4480	0
357	20231121	150500	281103970	4480	4480	4480	4480	0
358	20231121	150400	281103970	4480	4480	4480	4480	0
359	20231121	150300	281103970	4480	4480	4480	4480	0
360	20231121	150200	281103970	4480	4480	4480	4480	0
361	20231121	150100	281103970	4480	4480	4480	4480	0
362	20231121	150000	281103970	4480	4480	4480	4480	0
363	20231121	145900	281103970	4480	4480	4480	4480	0
364	20231121	145800	281103970	4480	4480	4480	4480	0
365	20231121	145700	281103970	4480	4480	4480	4480	0
366	20231121	145600	281103970	4480	4480	4480	4480	0
367	20231121	145500	281103970	4480	4470	4480	4470	103
368	20231121	145400	280643530	4470	4470	4470	4470	147
369	20231121	145300	279986440	4480	4480	4480	4480	187
370	20231121	145200	279148680	4480	4480	4480	4480	0
371	20231121	145100	279148680	4480	4480	4480	4480	0
372	20231121	145000	279148680	4480	4480	4480	4480	50
373	20231121	144900	278924680	4470	4470	4470	4470	1
374	20231121	144800	278920210	4455	4455	4455	4455	0
375	20231121	144700	278920210	4455	4455	4455	4455	0
376	20231121	144600	278920210	4455	4455	4455	4455	2589
377	20231121	144500	267386215	4460	4460	4460	4460	11
378	20231121	144400	267337155	4460	4470	4470	4460	101
379	20231121	144300	266886685	4455	4460	4460	4455	200
380	20231121	144200	265995435	4455	4475	4475	4455	274
381	20231121	144100	264773765	4460	4480	4480	4460	530
382	20231121	144000	262405230	4485	4485	4485	4485	33
383	20231121	143900	262257225	4485	4480	4485	4480	19
384	20231121	143800	262172055	4475	4475	4475	4475	0
385	20231121	143700	262172055	4475	4475	4475	4475	2
386	20231121	143600	262163105	4475	4470	4475	4470	466
387	20231121	143500	260079975	4470	4480	4480	4470	658
388	20231121	143400	257137695	4470	4470	4470	4470	0
389	20231121	143300	257137695	4470	4470	4470	4470	0
390	20231121	143200	257137695	4470	4470	4470	4470	0
391	20231121	143100	257137695	4470	4470	4470	4470	0
392	20231121	143000	257137695	4470	4470	4470	4470	0
393	20231121	142900	257137695	4470	4470	4470	4470	0
394	20231121	142800	257137695	4470	4470	4470	4470	0
395	20231121	142700	257137695	4470	4470	4470	4470	0
396	20231121	142600	257137695	4470	4470	4470	4470	0
397	20231121	142500	257137695	4470	4470	4470	4470	0
398	20231121	142400	257137695	4470	4475	4475	4470	217
399	20231121	142300	256166915	4475	4475	4475	4475	1
400	20231121	142200	256162440	4465	4470	4470	4465	54
401	20231121	142100	255921150	4475	4475	4475	4475	0
402	20231121	142000	255921150	4475	4475	4475	4475	0
403	20231121	141900	255921150	4475	4475	4475	4475	0
404	20231121	141800	255921150	4475	4475	4475	4475	0
405	20231121	141700	255921150	4475	4475	4475	4475	1
406	20231121	141600	255916675	4465	4465	4465	4465	500
407	20231121	141500	253684175	4475	4475	4475	4475	0
408	20231121	141400	253684175	4475	4475	4475	4475	0
409	20231121	141300	253684175	4475	4475	4475	4475	0
410	20231121	141200	253684175	4475	4475	4475	4475	123
411	20231121	141100	253133750	4480	4475	4480	4475	302
412	20231121	141000	251781930	4470	4470	4470	4470	0
413	20231121	140900	251781930	4470	4470	4470	4470	0
414	20231121	140800	251781930	4470	4470	4470	4470	12
415	20231121	140700	251728290	4465	4465	4465	4465	186
416	20231121	140600	250897800	4470	4470	4470	4470	160
417	20231121	140500	250182600	4470	4470	4470	4470	0
418	20231121	140400	250182600	4470	4470	4470	4470	0
419	20231121	140300	250182600	4470	4470	4470	4470	0
420	20231121	140200	250182600	4470	4470	4470	4470	1
421	20231121	140100	250178130	4475	4475	4475	4475	0
422	20231121	140000	250178130	4475	4475	4475	4475	0
423	20231121	135900	250178130	4475	4475	4475	4475	0
424	20231121	135800	250178130	4475	4475	4475	4475	0
425	20231121	135700	250178130	4475	4475	4475	4475	0
426	20231121	135600	250178130	4475	4475	4475	4475	0
427	20231121	135500	250178130	4475	4475	4475	4475	0
428	20231121	135400	250178130	4475	4475	4475	4475	0
429	20231121	135300	250178130	4475	4475	4475	4475	0
430	20231121	135200	250178130	4475	4475	4475	4475	0
431	20231121	135100	250178130	4475	4475	4475	4475	200
432	20231121	135000	249283130	4475	4475	4475	4475	270
433	20231121	134900	248074880	4480	4480	4480	4480	0
434	20231121	134800	248074880	4480	4480	4480	4480	0
435	20231121	134700	248074880	4480	4480	4480	4480	0
436	20231121	134600	248074880	4480	4480	4480	4480	0
437	20231121	134500	248074880	4480	4480	4480	4480	0
438	20231121	134400	248074880	4480	4480	4480	4480	0
439	20231121	134300	248074880	4480	4480	4480	4480	0
440	20231121	134200	248074880	4480	4480	4480	4480	135
441	20231121	134100	247470080	4485	4485	4485	4485	1
442	20231121	134000	247465595	4480	4480	4480	4480	0
443	20231121	133900	247465595	4480	4480	4480	4480	130
444	20231121	133800	246883195	4485	4485	4485	4485	0
445	20231121	133700	246883195	4485	4485	4485	4485	0
446	20231121	133600	246883195	4485	4485	4485	4485	0
447	20231121	133500	246883195	4485	4485	4485	4485	0
448	20231121	133400	246883195	4485	4485	4485	4485	79
449	20231121	133300	246528880	4485	4485	4485	4485	0
450	20231121	133200	246528880	4485	4475	4490	4435	2989
451	20231121	133100	233154390	4475	4475	4475	4475	1
452	20231121	133000	233149915	4455	4455	4455	4455	0
453	20231121	132900	233149915	4455	4455	4455	4455	100
454	20231121	132800	232704415	4475	4475	4475	4475	145
455	20231121	132700	232055540	4485	4485	4485	4485	0
456	20231121	132600	232055540	4485	4485	4485	4485	0
457	20231121	132500	232055540	4485	4485	4485	4485	0
458	20231121	132400	232055540	4485	4485	4485	4485	0
459	20231121	132300	232055540	4485	4485	4485	4485	0
460	20231121	132200	232055540	4485	4485	4485	4485	30
461	20231121	132100	231920990	4465	4465	4465	4465	0
462	20231121	132000	231920990	4465	4480	4485	4465	1051
463	20231121	131900	227227350	4480	4480	4480	4480	202
464	20231121	131800	226322390	4480	4480	4480	4480	0
465	20231121	131700	226322390	4480	4480	4480	4480	3
466	20231121	131600	226308950	4485	4485	4485	4485	138
467	20231121	131500	225690020	4465	4465	4465	4465	0
468	20231121	131400	225690020	4465	4465	4465	4465	0
469	20231121	131300	225690020	4465	4465	4465	4465	0
470	20231121	131200	225690020	4465	4465	4465	4465	0
471	20231121	131100	225690020	4465	4470	4470	4465	1000
472	20231121	131000	221222105	4470	4470	4470	4470	10
473	20231121	130900	221177405	4470	4470	4470	4470	400
474	20231121	130800	219389405	4490	4490	4490	4490	0
475	20231121	130700	219389405	4490	4490	4490	4490	1423
476	20231121	130600	213000135	4490	4490	4490	4490	0
477	20231121	130500	213000135	4490	4490	4490	4490	1000
478	20231121	130400	208510135	4485	4485	4485	4485	0
479	20231121	130300	208510135	4485	4470	4485	4470	1817
480	20231121	130200	200365695	4460	4455	4460	4455	7242
481	20231121	130100	168079330	4455	4455	4455	4455	0
482	20231121	130000	168079330	4455	4455	4455	4455	0
483	20231121	125900	168079330	4455	4455	4455	4455	0
484	20231121	125800	168079330	4455	4455	4455	4455	0
485	20231121	125700	168079330	4455	4455	4455	4455	0
486	20231121	125600	168079330	4455	4455	4455	4455	0
487	20231121	125500	168079330	4455	4455	4455	4455	0
488	20231121	125400	168079330	4455	4455	4455	4455	178
489	20231121	125300	167286340	4445	4445	4445	4445	0
490	20231121	125200	167286340	4445	4445	4445	4445	0
491	20231121	125100	167286340	4445	4445	4445	4445	0
492	20231121	125000	167286340	4445	4445	4445	4445	0
493	20231121	124900	167286340	4445	4445	4445	4445	0
494	20231121	124800	167286340	4445	4445	4445	4445	0
495	20231121	124700	167286340	4445	4455	4455	4445	2000
496	20231121	124600	158395760	4460	4460	4460	4460	0
497	20231121	124500	158395760	4460	4460	4460	4460	1
498	20231121	124400	158391300	4455	4455	4455	4455	0
499	20231121	124300	158391300	4455	4455	4455	4455	0
500	20231121	124200	158391300	4455	4455	4455	4455	0
501	20231121	124100	158391300	4455	4455	4455	4455	139
502	20231121	124000	157772055	4455	4455	4455	4455	194
503	20231121	123900	156907785	4460	4460	4460	4460	103
504	20231121	123800	156448405	4460	4460	4460	4460	0
505	20231121	123700	156448405	4460	4460	4460	4460	11
506	20231121	123600	156399345	4460	4455	4460	4455	592
507	20231121	123500	153759320	4455	4455	4455	4455	0
508	20231121	123400	153759320	4455	4455	4455	4455	0
509	20231121	123300	153759320	4455	4455	4455	4455	1
510	20231121	123200	153754865	4450	4450	4450	4450	0
511	20231121	123100	153754865	4450	4450	4450	4450	0
512	20231121	123000	153754865	4450	4450	4450	4450	0
513	20231121	122900	153754865	4450	4450	4450	4450	0
514	20231121	122800	153754865	4450	4450	4450	4450	0
515	20231121	122700	153754865	4450	4450	4450	4450	0
516	20231121	122600	153754865	4450	4450	4450	4450	0
517	20231121	122500	153754865	4450	4450	4450	4450	0
518	20231121	122400	153754865	4450	4450	4450	4450	29
519	20231121	122300	153625815	4450	4445	4450	4445	28
520	20231121	122200	153501245	4445	4445	4445	4445	0
521	20231121	122100	153501245	4445	4445	4445	4445	1
522	20231121	122000	153496800	4440	4440	4440	4440	200
523	20231121	121900	152608800	4430	4430	4430	4430	0
524	20231121	121800	152608800	4430	4430	4430	4430	0
525	20231121	121700	152608800	4430	4430	4430	4430	0
526	20231121	121600	152608800	4430	4430	4430	4430	0
527	20231121	121500	152608800	4430	4430	4430	4430	0
528	20231121	121400	152608800	4430	4430	4430	4430	0
529	20231121	121300	152608800	4430	4430	4430	4430	0
530	20231121	121200	152608800	4430	4430	4430	4430	0
531	20231121	121100	152608800	4430	4430	4430	4430	0
532	20231121	121000	152608800	4430	4430	4430	4430	0
533	20231121	120900	152608800	4430	4430	4430	4430	0
534	20231121	120800	152608800	4430	4450	4450	4430	2000
535	20231121	120700	143742580	4455	4455	4455	4455	0
536	20231121	120600	143742580	4455	4455	4455	4455	52
537	20231121	120500	143510920	4455	4455	4455	4455	19
538	20231121	120400	143426275	4455	4455	4455	4455	0
539	20231121	120300	143426275	4455	4455	4455	4455	0
540	20231121	120200	143426275	4455	4455	4455	4455	0
541	20231121	120100	143426275	4455	4455	4455	4455	0
542	20231121	120000	143426275	4455	4455	4455	4455	0
543	20231121	115900	143426275	4455	4455	4455	4455	0
544	20231121	115800	143426275	4455	4455	4455	4455	0
545	20231121	115700	143426275	4455	4455	4455	4455	0
546	20231121	115600	143426275	4455	4455	4455	4455	0
547	20231121	115500	143426275	4455	4455	4455	4455	0
548	20231121	115400	143426275	4455	4455	4455	4455	0
549	20231121	115300	143426275	4455	4455	4455	4455	0
550	20231121	115200	143426275	4455	4455	4455	4455	221
551	20231121	115100	142441720	4445	4445	4445	4445	0
552	20231121	115000	142441720	4445	4445	4445	4445	0
553	20231121	114900	142441720	4445	4445	4445	4445	0
554	20231121	114800	142441720	4445	4445	4445	4445	98
555	20231121	114700	142006110	4445	4450	4450	4445	660
556	20231121	114600	139070600	4455	4455	4455	4455	0
557	20231121	114500	139070600	4455	4455	4455	4455	0
558	20231121	114400	139070600	4455	4455	4455	4455	0
559	20231121	114300	139070600	4455	4455	4455	4455	0
560	20231121	114200	139070600	4455	4455	4455	4455	0
561	20231121	114100	139070600	4455	4455	4455	4455	0
562	20231121	114000	139070600	4455	4455	4455	4455	287
563	20231121	113900	137792015	4455	4455	4455	4455	0
564	20231121	113800	137792015	4455	4450	4455	4450	103
565	20231121	113700	137333650	4450	4450	4450	4450	0
566	20231121	113600	137333650	4450	4450	4450	4450	0
567	20231121	113500	137333650	4450	4450	4450	4450	9
568	20231121	113400	137293600	4455	4455	4455	4455	0
569	20231121	113300	137293600	4455	4455	4455	4455	90
570	20231121	113200	136892650	4460	4460	4460	4460	0
571	20231121	113100	136892650	4460	4460	4460	4460	0
572	20231121	113000	136892650	4460	4460	4460	4460	0
573	20231121	112900	136892650	4460	4460	4460	4460	0
574	20231121	112800	136892650	4460	4460	4460	4460	0
575	20231121	112700	136892650	4460	4460	4460	4460	0
576	20231121	112600	136892650	4460	4460	4460	4460	0
577	20231121	112500	136892650	4460	4460	4460	4460	0
578	20231121	112400	136892650	4460	4460	4460	4460	0
579	20231121	112300	136892650	4460	4460	4460	4460	0
580	20231121	112200	136892650	4460	4460	4460	4460	0
581	20231121	112100	136892650	4460	4460	4460	4460	0
582	20231121	112000	136892650	4460	4460	4460	4460	0
583	20231121	111900	136892650	4460	4460	4460	4460	0
584	20231121	111800	136892650	4460	4455	4460	4455	21
585	20231121	111700	136799090	4460	4460	4460	4460	0
586	20231121	111600	136799090	4460	4460	4460	4460	0
587	20231121	111500	136799090	4460	4460	4460	4460	0
588	20231121	111400	136799090	4460	4460	4460	4460	0
589	20231121	111300	136799090	4460	4480	4480	4460	161
590	20231121	111200	136080990	4480	4480	4480	4480	0
591	20231121	111100	136080990	4480	4475	4480	4475	24
592	20231121	111000	135973570	4480	4475	4480	4475	543
593	20231121	110900	133543430	4475	4475	4475	4475	0
594	20231121	110800	133543430	4475	4475	4475	4475	0
595	20231121	110700	133543430	4475	4475	4475	4475	0
596	20231121	110600	133543430	4475	4475	4475	4475	0
597	20231121	110500	133543430	4475	4475	4475	4475	0
598	20231121	110400	133543430	4475	4475	4475	4475	0
599	20231121	110300	133543430	4475	4475	4475	4475	0
600	20231121	110200	133543430	4475	4475	4475	4475	0
601	20231121	110100	133543430	4475	4475	4475	4475	0
602	20231121	110000	133543430	4475	4475	4475	4475	140
603	20231121	105900	132916930	4485	4485	4485	4485	1
604	20231121	105800	132912445	4480	4480	4480	4480	1
605	20231121	105700	132907965	4485	4485	4485	4485	1
606	20231121	105600	132903480	4480	4480	4480	4480	0
607	20231121	105500	132903480	4480	4480	4480	4480	5
608	20231121	105400	132881080	4480	4480	4480	4480	1
609	20231121	105300	132876600	4490	4485	4490	4485	301
610	20231121	105200	131525115	4490	4465	4490	4465	229
611	20231121	105100	130502330	4460	4460	4460	4460	5120
612	20231121	105000	107667130	4460	4455	4460	4455	300
613	20231121	104900	106329140	4455	4455	4455	4455	0
614	20231121	104800	106329140	4455	4455	4455	4455	0
615	20231121	104700	106329140	4455	4455	4455	4455	0
616	20231121	104600	106329140	4455	4455	4455	4455	0
617	20231121	104500	106329140	4455	4455	4455	4455	0
618	20231121	104400	106329140	4455	4455	4455	4455	0
619	20231121	104300	106329140	4455	4455	4455	4455	0
620	20231121	104200	106329140	4455	4455	4455	4455	0
621	20231121	104100	106329140	4455	4455	4455	4455	0
622	20231121	104000	106329140	4455	4455	4455	4455	0
623	20231121	103900	106329140	4455	4450	4455	4450	253
624	20231121	103800	105202270	4450	4450	4450	4450	0
625	20231121	103700	105202270	4450	4450	4450	4450	1
626	20231121	103600	105197820	4445	4445	4445	4445	0
627	20231121	103500	105197820	4445	4445	4445	4445	0
628	20231121	103400	105197820	4445	4445	4445	4445	0
629	20231121	103300	105197820	4445	4445	4445	4445	0
630	20231121	103200	105197820	4445	4445	4445	4445	0
631	20231121	103100	105197820	4445	4445	4445	4445	0
632	20231121	103000	105197820	4445	4445	4445	4445	1
633	20231121	102900	105193375	4440	4440	4440	4440	4
634	20231121	102800	105175615	4440	4440	4440	4440	0
635	20231121	102700	105175615	4440	4440	4440	4440	0
636	20231121	102600	105175615	4440	4440	4440	4440	0
637	20231121	102500	105175615	4440	4440	4440	4440	50
638	20231121	102400	104953615	4440	4440	4440	4440	0
639	20231121	102300	104953615	4440	4440	4440	4440	1
640	20231121	102200	104949175	4455	4455	4455	4455	0
641	20231121	102100	104949175	4455	4455	4455	4455	0
642	20231121	102000	104949175	4455	4455	4455	4455	0
643	20231121	101900	104949175	4455	4455	4455	4455	0
644	20231121	101800	104949175	4455	4455	4455	4455	0
645	20231121	101700	104949175	4455	4455	4455	4455	5
646	20231121	101600	104926900	4455	4455	4455	4455	0
647	20231121	101500	104926900	4455	4455	4455	4455	0
648	20231121	101400	104926900	4455	4450	4455	4450	7
649	20231121	101300	104895745	4445	4445	4445	4445	0
650	20231121	101200	104895745	4445	4445	4445	4445	0
651	20231121	101100	104895745	4445	4445	4445	4445	0
652	20231121	101000	104895745	4445	4445	4445	4445	0
653	20231121	100900	104895745	4445	4445	4445	4445	1
654	20231121	100800	104891300	4450	4450	4450	4450	50
655	20231121	100700	104668800	4450	4450	4450	4450	5
656	20231121	100600	104646550	4420	4420	4420	4420	0
657	20231121	100500	104646550	4420	4420	4420	4420	0
658	20231121	100400	104646550	4420	4420	4420	4420	2346
659	20231121	100300	94277230	4420	4425	4425	4420	2000
660	20231121	100200	85436680	4420	4420	4420	4420	0
661	20231121	100100	85436680	4420	4420	4420	4420	0
662	20231121	100000	85436680	4420	4420	4425	4420	3000
663	20231121	095900	72176675	4420	4420	4420	4420	0
664	20231121	095800	72176675	4420	4445	4445	4420	1000
665	20231121	095700	67751570	4445	4445	4445	4445	0
666	20231121	095600	67751570	4445	4445	4445	4445	1
667	20231121	095500	67747125	4430	4430	4430	4430	0
668	20231121	095400	67747125	4430	4430	4430	4430	0
669	20231121	095300	67747125	4430	4430	4430	4430	0
670	20231121	095200	67747125	4430	4430	4430	4430	88
671	20231121	095100	67357285	4430	4430	4430	4430	12
672	20231121	095000	67304125	4435	4435	4435	4435	0
673	20231121	094900	67304125	4435	4435	4435	4435	1
674	20231121	094800	67299690	4455	4455	4455	4455	2
675	20231121	094700	67290780	4460	4460	4460	4460	0
676	20231121	094600	67290780	4460	4460	4460	4460	0
677	20231121	094500	67290780	4460	4460	4460	4460	0
678	20231121	094400	67290780	4460	4465	4465	4460	2
679	20231121	094300	67281855	4450	4460	4460	4450	210
680	20231121	094200	66345355	4460	4460	4460	4460	0
681	20231121	094100	66345355	4460	4440	4460	4440	621
682	20231121	094000	63586815	4440	4425	4440	4420	5098
683	20231121	093900	41029670	4425	4440	4440	4425	209
684	20231121	093800	40104815	4440	4440	4440	4440	1
685	20231121	093700	40100375	4435	4435	4435	4435	0
686	20231121	093600	40100375	4435	4420	4435	4420	137
687	20231121	093500	39493665	4395	4395	4395	4395	0
688	20231121	093400	39493665	4395	4435	4435	4395	5001
689	20231121	093300	17459475	4435	4435	4435	4435	6
690	20231121	093200	17432865	4435	4435	4435	4435	1
691	20231121	093100	17428430	4430	4430	4430	4430	218
692	20231121	093000	16462690	4430	4430	4430	4430	0
693	20231121	092900	16462690	4430	4430	4430	4430	0
694	20231121	092800	16462690	4430	4430	4430	4430	1
695	20231121	092700	16458260	4420	4420	4420	4420	0
696	20231121	092600	16458260	4420	4420	4430	4420	40
697	20231121	092500	16281260	4420	4420	4420	4420	50
698	20231121	092400	16060260	4425	4425	4425	4425	0
699	20231121	092300	16060260	4425	4420	4425	4420	141
700	20231121	092200	15436390	4420	4420	4420	4420	0
701	20231121	092100	15436390	4420	4420	4420	4420	0
702	20231121	092000	15436390	4420	4420	4420	4420	10
703	20231121	091900	15392190	4420	4420	4420	4420	1
704	20231121	091800	15387770	4410	4420	4420	4410	600
705	20231121	091700	12741085	4425	4425	4425	4425	0
706	20231121	091600	12741085	4425	4425	4425	4425	0
707	20231121	091500	12741085	4425	4430	4430	4425	69
708	20231121	091400	12435575	4435	4435	4435	4435	51
709	20231121	091300	12209390	4435	4435	4435	4435	2
710	20231121	091200	12200520	4440	4440	4440	4440	0
711	20231121	091100	12200520	4440	4435	4440	4435	101
712	20231121	091000	11752580	4435	4435	4435	4435	85
713	20231121	090900	11375605	4430	4430	4430	4430	500
714	20231121	090800	9160605	4435	4435	4435	4435	0
715	20231121	090700	9160605	4435	4435	4435	4435	0
716	20231121	090600	9160605	4435	4435	4435	4435	5
717	20231121	090500	9138430	4430	4430	4430	4430	2
718	20231121	090400	9129570	4430	4430	4430	4430	41
719	20231121	090300	8947940	4435	4435	4435	4435	22
720	20231121	090200	8850370	4435	4435	4435	4435	61
721	20231121	090100	8579835	4435	4435	4435	4435	41
722	20231121	090000	8398000	4420	4420	4420	4420	1900