KissMeData/089140/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194600	478160890	5570	5570	5570	5570	1150
3	20231121	194500	478160890	5570	5570	5570	5570	0
4	20231121	194400	478160890	5570	5570	5570	5570	0
5	20231121	194300	478160890	5570	5570	5570	5570	0
6	20231121	194200	478160890	5570	5570	5570	5570	0
7	20231121	194100	478160890	5570	5570	5570	5570	0
8	20231121	194000	478160890	5570	5570	5570	5570	0
9	20231121	193900	478160890	5570	5570	5570	5570	0
10	20231121	193800	478160890	5570	5570	5570	5570	0
11	20231121	193700	478160890	5570	5570	5570	5570	0
12	20231121	193600	478160890	5570	5570	5570	5570	0
13	20231121	193500	478160890	5570	5570	5570	5570	0
14	20231121	193400	478160890	5570	5570	5570	5570	0
15	20231121	193300	478160890	5570	5570	5570	5570	0
16	20231121	193200	478160890	5570	5570	5570	5570	0
17	20231121	193100	478160890	5570	5570	5570	5570	0
18	20231121	193000	478160890	5570	5570	5570	5570	0
19	20231121	192900	478160890	5570	5570	5570	5570	0
20	20231121	192800	478160890	5570	5570	5570	5570	0
21	20231121	192700	478160890	5570	5570	5570	5570	0
22	20231121	192600	478160890	5570	5570	5570	5570	0
23	20231121	192500	478160890	5570	5570	5570	5570	0
24	20231121	192400	478160890	5570	5570	5570	5570	0
25	20231121	192300	478160890	5570	5570	5570	5570	0
26	20231121	192200	478160890	5570	5570	5570	5570	0
27	20231121	192100	478160890	5570	5570	5570	5570	0
28	20231121	192000	478160890	5570	5570	5570	5570	0
29	20231121	191900	478160890	5570	5570	5570	5570	0
30	20231121	191800	478160890	5570	5570	5570	5570	0
31	20231121	191700	478160890	5570	5570	5570	5570	0
32	20231121	191600	478160890	5570	5570	5570	5570	1150
33	20231121	191500	478160890	5570	5570	5570	5570	0
34	20231121	191400	478160890	5570	5570	5570	5570	0
35	20231121	191300	478160890	5570	5570	5570	5570	0
36	20231121	191200	478160890	5570	5570	5570	5570	0
37	20231121	191100	478160890	5570	5570	5570	5570	0
38	20231121	191000	478160890	5570	5570	5570	5570	0
39	20231121	190900	478160890	5570	5570	5570	5570	0
40	20231121	190800	478160890	5570	5570	5570	5570	0
41	20231121	190700	478160890	5570	5570	5570	5570	0
42	20231121	190600	478160890	5570	5570	5570	5570	0
43	20231121	190500	478160890	5570	5570	5570	5570	0
44	20231121	190400	478160890	5570	5570	5570	5570	0
45	20231121	190300	478160890	5570	5570	5570	5570	0
46	20231121	190200	478160890	5570	5570	5570	5570	0
47	20231121	190100	478160890	5570	5570	5570	5570	0
48	20231121	190000	478160890	5570	5570	5570	5570	0
49	20231121	185900	478160890	5570	5570	5570	5570	0
50	20231121	185800	478160890	5570	5570	5570	5570	0
51	20231121	185700	478160890	5570	5570	5570	5570	0
52	20231121	185600	478160890	5570	5570	5570	5570	0
53	20231121	185500	478160890	5570	5570	5570	5570	0
54	20231121	185400	478160890	5570	5570	5570	5570	0
55	20231121	185300	478160890	5570	5570	5570	5570	0
56	20231121	185200	478160890	5570	5570	5570	5570	0
57	20231121	185100	478160890	5570	5570	5570	5570	0
58	20231121	185000	478160890	5570	5570	5570	5570	0
59	20231121	184900	478160890	5570	5570	5570	5570	0
60	20231121	184800	478160890	5570	5570	5570	5570	0
61	20231121	184700	478160890	5570	5570	5570	5570	0
62	20231121	184600	478160890	5570	5570	5570	5570	1150
63	20231121	184500	478160890	5570	5570	5570	5570	0
64	20231121	184400	478160890	5570	5570	5570	5570	0
65	20231121	184300	478160890	5570	5570	5570	5570	0
66	20231121	184200	478160890	5570	5570	5570	5570	0
67	20231121	184100	478160890	5570	5570	5570	5570	0
68	20231121	184000	478160890	5570	5570	5570	5570	0
69	20231121	183900	478160890	5570	5570	5570	5570	0
70	20231121	183800	478160890	5570	5570	5570	5570	0
71	20231121	183700	478160890	5570	5570	5570	5570	0
72	20231121	183600	478160890	5570	5570	5570	5570	0
73	20231121	183500	478160890	5570	5570	5570	5570	0
74	20231121	183400	478160890	5570	5570	5570	5570	0
75	20231121	183300	478160890	5570	5570	5570	5570	0
76	20231121	183200	478160890	5570	5570	5570	5570	0
77	20231121	183100	478160890	5570	5570	5570	5570	0
78	20231121	183000	478160890	5570	5570	5570	5570	0
79	20231121	182900	478160890	5570	5570	5570	5570	0
80	20231121	182800	478160890	5570	5570	5570	5570	0
81	20231121	182700	478160890	5570	5570	5570	5570	0
82	20231121	182600	478160890	5570	5570	5570	5570	0
83	20231121	182500	478160890	5570	5570	5570	5570	0
84	20231121	182400	478160890	5570	5570	5570	5570	0
85	20231121	182300	478160890	5570	5570	5570	5570	0
86	20231121	182200	478160890	5570	5570	5570	5570	0
87	20231121	182100	478160890	5570	5570	5570	5570	0
88	20231121	182000	478160890	5570	5570	5570	5570	0
89	20231121	181900	478160890	5570	5570	5570	5570	0
90	20231121	181800	478160890	5570	5570	5570	5570	0
91	20231121	181700	478160890	5570	5570	5570	5570	0
92	20231121	181600	478160890	5570	5570	5570	5570	1150
93	20231121	181500	478160890	5570	5570	5570	5570	0
94	20231121	181400	478160890	5570	5570	5570	5570	0
95	20231121	181300	478160890	5570	5570	5570	5570	0
96	20231121	181200	478160890	5570	5570	5570	5570	0
97	20231121	181100	478160890	5570	5570	5570	5570	0
98	20231121	181000	478160890	5570	5570	5570	5570	0
99	20231121	180900	478160890	5570	5570	5570	5570	0
100	20231121	180800	478160890	5570	5570	5570	5570	0
101	20231121	180700	478160890	5570	5570	5570	5570	0
102	20231121	180600	478160890	5570	5570	5570	5570	0
103	20231121	180500	478160890	5570	5570	5570	5570	0
104	20231121	180400	478160890	5570	5570	5570	5570	0
105	20231121	180300	478160890	5570	5570	5570	5570	0
106	20231121	180200	478160890	5570	5570	5570	5570	0
107	20231121	180100	478160890	5570	5570	5570	5570	0
108	20231121	180000	478160890	5570	5570	5570	5570	0
109	20231121	175900	478160890	5570	5570	5570	5570	0
110	20231121	175800	478160890	5570	5570	5570	5570	0
111	20231121	175700	478160890	5570	5570	5570	5570	0
112	20231121	175600	478160890	5570	5570	5570	5570	0
113	20231121	175500	478160890	5570	5570	5570	5570	0
114	20231121	175400	478160890	5570	5570	5570	5570	0
115	20231121	175300	478160890	5570	5570	5570	5570	0
116	20231121	175200	478160890	5570	5570	5570	5570	0
117	20231121	175100	478160890	5570	5570	5570	5570	0
118	20231121	175000	478160890	5570	5570	5570	5570	0
119	20231121	174900	478160890	5570	5570	5570	5570	0
120	20231121	174800	478160890	5570	5570	5570	5570	0
121	20231121	174700	478160890	5570	5570	5570	5570	0
122	20231121	174600	478160890	5570	5570	5570	5570	1150
123	20231121	174500	478160890	5570	5570	5570	5570	0
124	20231121	174400	478160890	5570	5570	5570	5570	0
125	20231121	174300	478160890	5570	5570	5570	5570	0
126	20231121	174200	478160890	5570	5570	5570	5570	0
127	20231121	174100	478160890	5570	5570	5570	5570	0
128	20231121	174000	478160890	5570	5570	5570	5570	0
129	20231121	173900	478160890	5570	5570	5570	5570	0
130	20231121	173800	478160890	5570	5570	5570	5570	0
131	20231121	173700	478160890	5570	5570	5570	5570	0
132	20231121	173600	478160890	5570	5570	5570	5570	0
133	20231121	173500	478160890	5570	5570	5570	5570	0
134	20231121	173400	478160890	5570	5570	5570	5570	0
135	20231121	173300	478160890	5570	5570	5570	5570	0
136	20231121	173200	478160890	5570	5570	5570	5570	0
137	20231121	173100	478160890	5570	5570	5570	5570	0
138	20231121	173000	478160890	5570	5570	5570	5570	0
139	20231121	172900	478160890	5570	5570	5570	5570	0
140	20231121	172800	478160890	5570	5570	5570	5570	0
141	20231121	172700	478160890	5570	5570	5570	5570	0
142	20231121	172600	478160890	5570	5570	5570	5570	0
143	20231121	172500	478160890	5570	5570	5570	5570	0
144	20231121	172400	478160890	5570	5570	5570	5570	0
145	20231121	172300	478160890	5570	5570	5570	5570	0
146	20231121	172200	478160890	5570	5570	5570	5570	0
147	20231121	172100	478160890	5570	5570	5570	5570	0
148	20231121	172000	478160890	5570	5570	5570	5570	0
149	20231121	171900	478160890	5570	5570	5570	5570	0
150	20231121	171800	478160890	5570	5570	5570	5570	0
151	20231121	171700	478160890	5570	5570	5570	5570	0
152	20231121	171600	478160890	5570	5570	5570	5570	1150
153	20231121	171500	478160890	5570	5570	5570	5570	0
154	20231121	171400	478160890	5570	5570	5570	5570	0
155	20231121	171300	478160890	5570	5570	5570	5570	0
156	20231121	171200	478160890	5570	5570	5570	5570	0
157	20231121	171100	478160890	5570	5570	5570	5570	0
158	20231121	171000	478160890	5570	5570	5570	5570	0
159	20231121	170900	478160890	5570	5570	5570	5570	0
160	20231121	170800	478160890	5570	5570	5570	5570	0
161	20231121	170700	478160890	5570	5570	5570	5570	0
162	20231121	170600	478160890	5570	5570	5570	5570	0
163	20231121	170500	478160890	5570	5570	5570	5570	0
164	20231121	170400	478160890	5570	5570	5570	5570	0
165	20231121	170300	478160890	5570	5570	5570	5570	0
166	20231121	170200	478160890	5570	5570	5570	5570	0
167	20231121	170100	478160890	5570	5570	5570	5570	0
168	20231121	170000	478160890	5570	5570	5570	5570	0
169	20231121	165900	478160890	5570	5570	5570	5570	0
170	20231121	165800	478160890	5570	5570	5570	5570	0
171	20231121	165700	478160890	5570	5570	5570	5570	0
172	20231121	165600	478160890	5570	5570	5570	5570	0
173	20231121	165500	478160890	5570	5570	5570	5570	0
174	20231121	165400	478160890	5570	5570	5570	5570	0
175	20231121	165300	478160890	5570	5570	5570	5570	0
176	20231121	165200	478160890	5570	5570	5570	5570	0
177	20231121	165100	478160890	5570	5570	5570	5570	0
178	20231121	165000	478160890	5570	5570	5570	5570	0
179	20231121	164900	478160890	5570	5570	5570	5570	0
180	20231121	164800	478160890	5570	5570	5570	5570	0
181	20231121	164700	478160890	5570	5570	5570	5570	0
182	20231121	164600	478160890	5570	5570	5570	5570	1150
183	20231121	164500	478160890	5570	5570	5570	5570	0
184	20231121	164400	478160890	5570	5570	5570	5570	0
185	20231121	164300	478160890	5570	5570	5570	5570	0
186	20231121	164200	478160890	5570	5570	5570	5570	0
187	20231121	164100	478160890	5570	5570	5570	5570	0
188	20231121	164000	478160890	5570	5570	5570	5570	0
189	20231121	163900	478160890	5570	5570	5570	5570	0
190	20231121	163800	478160890	5570	5570	5570	5570	0
191	20231121	163700	478160890	5570	5570	5570	5570	0
192	20231121	163600	478160890	5570	5570	5570	5570	0
193	20231121	163500	478160890	5570	5570	5570	5570	0
194	20231121	163400	478160890	5570	5570	5570	5570	0
195	20231121	163300	478160890	5570	5570	5570	5570	0
196	20231121	163200	478160890	5570	5570	5570	5570	0
197	20231121	163100	478160890	5570	5570	5570	5570	0
198	20231121	163000	478160890	5570	5570	5570	5570	0
199	20231121	162900	478160890	5570	5570	5570	5570	0
200	20231121	162800	478160890	5570	5570	5570	5570	0
201	20231121	162700	478160890	5570	5570	5570	5570	0
202	20231121	162600	478160890	5570	5570	5570	5570	0
203	20231121	162500	478160890	5570	5570	5570	5570	0
204	20231121	162400	478160890	5570	5570	5570	5570	0
205	20231121	162300	478160890	5570	5570	5570	5570	0
206	20231121	162200	478160890	5570	5570	5570	5570	0
207	20231121	162100	478160890	5570	5570	5570	5570	0
208	20231121	162000	478160890	5570	5570	5570	5570	0
209	20231121	161900	478160890	5570	5570	5570	5570	0
210	20231121	161800	478160890	5570	5570	5570	5570	0
211	20231121	161700	478160890	5570	5570	5570	5570	0
212	20231121	161600	478160890	5570	5570	5570	5570	1150
213	20231121	161500	478160890	5570	5570	5570	5570	0
214	20231121	161400	478160890	5570	5570	5570	5570	0
215	20231121	161300	478160890	5570	5570	5570	5570	0
216	20231121	161200	478160890	5570	5570	5570	5570	0
217	20231121	161100	478160890	5570	5570	5570	5570	0
218	20231121	161000	478160890	5570	5570	5570	5570	0
219	20231121	160900	478160890	5570	5570	5570	5570	0
220	20231121	160800	478160890	5570	5570	5570	5570	0
221	20231121	160700	478160890	5570	5570	5570	5570	0
222	20231121	160600	478160890	5570	5570	5570	5570	0
223	20231121	160500	478160890	5570	5570	5570	5570	0
224	20231121	160400	478160890	5570	5570	5570	5570	0
225	20231121	160300	478160890	5570	5570	5570	5570	0
226	20231121	160200	478160890	5570	5570	5570	5570	0
227	20231121	160100	478160890	5570	5570	5570	5570	0
228	20231121	160000	478160890	5570	5570	5570	5570	0
229	20231121	155900	478160890	5570	5570	5570	5570	0
230	20231121	155800	478160890	5570	5570	5570	5570	0
231	20231121	155700	478160890	5570	5570	5570	5570	0
232	20231121	155600	478160890	5570	5570	5570	5570	0
233	20231121	155500	478160890	5570	5570	5570	5570	0
234	20231121	155400	478160890	5570	5570	5570	5570	0
235	20231121	155300	478160890	5570	5570	5570	5570	0
236	20231121	155200	478160890	5570	5570	5570	5570	0
237	20231121	155100	478160890	5570	5570	5570	5570	0
238	20231121	155000	478160890	5570	5570	5570	5570	0
239	20231121	154900	478160890	5570	5570	5570	5570	0
240	20231121	154800	478160890	5570	5570	5570	5570	0
241	20231121	154700	478160890	5570	5570	5570	5570	0
242	20231121	154600	478160890	5570	5570	5570	5570	1150
243	20231121	154500	478160890	5570	5570	5570	5570	0
244	20231121	154400	478160890	5570	5570	5570	5570	0
245	20231121	154300	478160890	5570	5570	5570	5570	0
246	20231121	154200	478160890	5570	5570	5570	5570	0
247	20231121	154100	478160890	5570	5570	5570	5570	0
248	20231121	154000	478160890	5570	5570	5570	5570	0
249	20231121	153900	478160890	5570	5570	5570	5570	0
250	20231121	153800	478160890	5570	5570	5570	5570	0
251	20231121	153700	478160890	5570	5570	5570	5570	0
252	20231121	153600	478160890	5570	5570	5570	5570	0
253	20231121	153500	478160890	5570	5570	5570	5570	0
254	20231121	153400	478160890	5570	5570	5570	5570	0
255	20231121	153300	478160890	5570	5570	5570	5570	0
256	20231121	153200	478160890	5570	5570	5570	5570	0
257	20231121	153100	478160890	5570	5570	5570	5570	0
258	20231121	153000	478160890	5570	5570	5570	5570	1150
259	20231121	152900	471755390	5550	5550	5550	5550	0
260	20231121	152800	471755390	5550	5550	5550	5550	0
261	20231121	152700	471755390	5550	5550	5550	5550	0
262	20231121	152600	471755390	5550	5550	5550	5550	0
263	20231121	152500	471755390	5550	5550	5550	5550	0
264	20231121	152400	471755390	5550	5550	5550	5550	0
265	20231121	152300	471755390	5550	5550	5550	5550	0
266	20231121	152200	471755390	5550	5550	5550	5550	0
267	20231121	152100	471755390	5550	5550	5550	5550	0
268	20231121	152000	471755390	5550	5550	5550	5550	0
269	20231121	151900	471755390	5550	5540	5550	5540	5
270	20231121	151800	471727680	5540	5520	5540	5520	499
271	20231121	151700	468968290	5530	5500	5530	5500	649
272	20231121	151600	465385820	5500	5510	5510	5500	16
273	20231121	151500	465297690	5530	5520	5530	5520	103
274	20231121	151400	464728550	5520	5530	5530	5520	256
275	20231121	151300	463315420	5520	5520	5520	5520	0
276	20231121	151200	463315420	5520	5520	5520	5520	41
277	20231121	151100	463089100	5520	5530	5530	5520	654
278	20231121	151000	459472850	5530	5540	5550	5530	100
279	20231121	150900	458919750	5530	5530	5530	5530	2
280	20231121	150800	458908690	5530	5530	5530	5530	40
281	20231121	150700	458687490	5540	5540	5540	5540	0
282	20231121	150600	458687490	5540	5540	5540	5540	0
283	20231121	150500	458687490	5540	5540	5540	5540	0
284	20231121	150400	458687490	5540	5530	5540	5530	57
285	20231121	150300	458371720	5560	5540	5560	5540	20
286	20231121	150200	458260630	5530	5530	5530	5530	3
287	20231121	150100	458244040	5530	5530	5530	5530	0
288	20231121	150000	458244040	5530	5530	5530	5530	10
289	20231121	145900	458188740	5530	5530	5530	5490	1470
290	20231121	145800	450093630	5550	5550	5550	5550	8
291	20231121	145700	450049230	5560	5560	5560	5560	10
292	20231121	145600	449993630	5570	5570	5570	5570	0
293	20231121	145500	449993630	5570	5540	5570	5540	9
294	20231121	145400	449943740	5570	5550	5570	5550	40
295	20231121	145300	449720960	5550	5550	5550	5550	0
296	20231121	145200	449720960	5550	5550	5550	5550	0
297	20231121	145100	449720960	5550	5550	5550	5550	101
298	20231121	145000	449160410	5540	5580	5580	5540	1194
299	20231121	144900	442533450	5580	5570	5580	5560	316
300	20231121	144800	440772160	5600	5550	5600	5550	1454
301	20231121	144700	432651890	5560	5540	5560	5540	124
302	20231121	144600	431963690	5550	5540	5550	5540	50
303	20231121	144500	431686400	5550	5550	5550	5550	0
304	20231121	144400	431686400	5550	5540	5550	5540	62
305	20231121	144300	431342910	5540	5530	5540	5530	6
306	20231121	144200	431309720	5530	5550	5550	5530	111
307	20231121	144100	430694140	5540	5540	5550	5540	51
308	20231121	144000	430411590	5540	5540	5540	5540	59
309	20231121	143900	430084730	5550	5570	5570	5550	41
310	20231121	143800	429856390	5600	5580	5610	5580	731
311	20231121	143700	425763450	5530	5540	5610	5530	3946
312	20231121	143600	403757580	5540	5530	5540	5530	105
313	20231121	143500	403176150	5530	5540	5540	5530	755
314	20231121	143400	398997000	5550	5550	5550	5550	0
315	20231121	143300	398997000	5550	5540	5550	5540	7
316	20231121	143200	398958210	5540	5540	5540	5540	7
317	20231121	143100	398919430	5540	5540	5540	5540	9
318	20231121	143000	398869570	5550	5530	5550	5530	86
319	20231121	142900	398392350	5530	5530	5530	5530	442
320	20231121	142800	395948090	5530	5530	5530	5520	643
321	20231121	142700	392392830	5530	5530	5530	5530	0
322	20231121	142600	392392830	5530	5560	5560	5530	1352
323	20231121	142500	384885100	5550	5520	5550	5520	290
324	20231121	142400	383281670	5520	5520	5520	5520	259
325	20231121	142300	381851990	5520	5510	5520	5510	416
326	20231121	142200	379558160	5500	5500	5510	5500	58
327	20231121	142100	379238600	5510	5510	5510	5510	1
328	20231121	142000	379233090	5500	5500	5500	5500	101
329	20231121	141900	378677590	5500	5500	5500	5500	25
330	20231121	141800	378540090	5510	5510	5510	5510	1
331	20231121	141700	378534580	5500	5500	5500	5500	273
332	20231121	141600	377033080	5500	5500	5500	5500	0
333	20231121	141500	377033080	5500	5500	5500	5500	0
334	20231121	141400	377033080	5500	5500	5500	5500	0
335	20231121	141300	377033080	5500	5500	5500	5500	0
336	20231121	141200	377033080	5500	5490	5500	5490	11
337	20231121	141100	376972680	5490	5490	5490	5490	213
338	20231121	141000	375803310	5490	5490	5500	5490	202
339	20231121	140900	374694320	5490	5500	5500	5490	3
340	20231121	140800	374677840	5490	5490	5490	5490	578
341	20231121	140700	371504620	5480	5480	5480	5480	3
342	20231121	140600	371488180	5490	5490	5490	5490	1
343	20231121	140500	371482690	5480	5490	5490	5480	228
344	20231121	140400	370231250	5490	5490	5490	5490	0
345	20231121	140300	370231250	5490	5490	5490	5490	1
346	20231121	140200	370225760	5480	5490	5490	5480	31
347	20231121	140100	370055780	5490	5490	5490	5490	0
348	20231121	140000	370055780	5490	5490	5490	5490	3
349	20231121	135900	370039310	5490	5490	5490	5490	5
350	20231121	135800	370011860	5490	5490	5500	5490	702
351	20231121	135700	366157870	5490	5490	5490	5490	0
352	20231121	135600	366157870	5490	5490	5490	5490	0
353	20231121	135500	366157870	5490	5490	5490	5490	0
354	20231121	135400	366157870	5490	5490	5490	5490	0
355	20231121	135300	366157870	5490	5490	5490	5490	20
356	20231121	135200	366048070	5490	5490	5490	5490	2
357	20231121	135100	366037090	5490	5490	5490	5490	1
358	20231121	135000	366031600	5490	5490	5490	5490	0
359	20231121	134900	366031600	5490	5490	5490	5490	200
360	20231121	134800	364933600	5490	5490	5490	5490	1
361	20231121	134700	364928110	5480	5480	5480	5480	2
362	20231121	134600	364917150	5480	5480	5480	5480	2
363	20231121	134500	364906190	5490	5480	5490	5480	55
364	20231121	134400	364604780	5480	5480	5480	5480	0
365	20231121	134300	364604780	5480	5480	5480	5480	0
366	20231121	134200	364604780	5480	5480	5480	5480	8
367	20231121	134100	364560940	5490	5490	5490	5490	105
368	20231121	134000	363984490	5490	5490	5490	5490	10
369	20231121	133900	363929590	5490	5490	5490	5490	0
370	20231121	133800	363929590	5490	5490	5490	5490	0
371	20231121	133700	363929590	5490	5490	5490	5490	0
372	20231121	133600	363929590	5490	5490	5490	5490	0
373	20231121	133500	363929590	5490	5490	5490	5490	1
374	20231121	133400	363924100	5470	5480	5480	5470	300
375	20231121	133300	362280430	5480	5480	5480	5480	2
376	20231121	133200	362269470	5490	5490	5490	5490	0
377	20231121	133100	362269470	5490	5490	5490	5490	1
378	20231121	133000	362263980	5490	5490	5490	5490	1
379	20231121	132900	362258490	5490	5490	5490	5490	0
380	20231121	132800	362258490	5490	5490	5490	5490	18
381	20231121	132700	362159670	5480	5480	5480	5480	5
382	20231121	132600	362132270	5480	5490	5490	5480	48
383	20231121	132500	361869020	5490	5490	5490	5480	34
384	20231121	132400	361682510	5480	5480	5480	5480	404
385	20231121	132300	359468590	5480	5480	5480	5480	0
386	20231121	132200	359468590	5480	5480	5480	5480	0
387	20231121	132100	359468590	5480	5470	5480	5470	70
388	20231121	132000	359085680	5470	5470	5470	5470	0
389	20231121	131900	359085680	5470	5470	5470	5470	120
390	20231121	131800	358429280	5470	5470	5470	5470	0
391	20231121	131700	358429280	5470	5470	5470	5470	4
392	20231121	131600	358407400	5470	5470	5470	5470	0
393	20231121	131500	358407400	5470	5470	5470	5470	0
394	20231121	131400	358407400	5470	5470	5470	5470	0
395	20231121	131300	358407400	5470	5470	5470	5470	0
396	20231121	131200	358407400	5470	5460	5470	5460	136
397	20231121	131100	357664830	5460	5460	5460	5460	15
398	20231121	131000	357582930	5460	5460	5460	5460	0
399	20231121	130900	357582930	5460	5460	5460	5460	0
400	20231121	130800	357582930	5460	5460	5460	5460	0
401	20231121	130700	357582930	5460	5460	5460	5460	0
402	20231121	130600	357582930	5460	5460	5460	5460	0
403	20231121	130500	357582930	5460	5460	5460	5460	1
404	20231121	130400	357577470	5450	5450	5450	5450	3
405	20231121	130300	357561120	5470	5470	5470	5470	0
406	20231121	130200	357561120	5470	5470	5470	5470	0
407	20231121	130100	357561120	5470	5450	5470	5450	201
408	20231121	130000	356465650	5460	5460	5460	5460	13
409	20231121	125900	356394670	5450	5450	5450	5450	274
410	20231121	125800	354901370	5460	5470	5470	5460	48
411	20231121	125700	354639240	5480	5480	5480	5480	0
412	20231121	125600	354639240	5480	5480	5480	5480	1
413	20231121	125500	354633760	5480	5480	5480	5480	0
414	20231121	125400	354633760	5480	5480	5480	5480	0
415	20231121	125300	354633760	5480	5480	5480	5480	0
416	20231121	125200	354633760	5480	5480	5480	5480	27
417	20231121	125100	354485800	5490	5490	5490	5490	0
418	20231121	125000	354485800	5490	5480	5490	5480	2
419	20231121	124900	354474830	5490	5490	5490	5490	30
420	20231121	124800	354310130	5490	5480	5490	5480	3
421	20231121	124700	354293680	5490	5490	5490	5490	0
422	20231121	124600	354293680	5490	5490	5490	5460	275
423	20231121	124500	352789480	5490	5490	5490	5490	5
424	20231121	124400	352762030	5490	5490	5490	5490	0
425	20231121	124300	352762030	5490	5490	5490	5490	0
426	20231121	124200	352762030	5490	5480	5490	5480	2
427	20231121	124100	352751060	5490	5490	5490	5490	0
428	20231121	124000	352751060	5490	5490	5490	5490	30
429	20231121	123900	352586360	5490	5470	5490	5450	1109
430	20231121	123800	346533470	5480	5480	5480	5480	0
431	20231121	123700	346533470	5480	5480	5490	5480	268
432	20231121	123600	345063700	5480	5480	5480	5480	0
433	20231121	123500	345063700	5480	5480	5480	5480	0
434	20231121	123400	345063700	5480	5480	5480	5480	0
435	20231121	123300	345063700	5480	5480	5480	5480	0
436	20231121	123200	345063700	5480	5480	5480	5480	46
437	20231121	123100	344811620	5480	5470	5480	5470	127
438	20231121	123000	344116920	5470	5470	5470	5470	1
439	20231121	122900	344111450	5470	5470	5470	5470	0
440	20231121	122800	344111450	5470	5470	5470	5470	2
441	20231121	122700	344100510	5470	5470	5470	5470	1
442	20231121	122600	344095040	5460	5460	5460	5460	0
443	20231121	122500	344095040	5460	5460	5460	5460	60
444	20231121	122400	343767440	5470	5470	5470	5470	0
445	20231121	122300	343767440	5470	5470	5470	5470	1
446	20231121	122200	343761970	5460	5460	5460	5460	101
447	20231121	122100	343210510	5460	5460	5460	5460	46
448	20231121	122000	342959350	5460	5460	5460	5460	2
449	20231121	121900	342948430	5460	5460	5460	5460	0
450	20231121	121800	342948430	5460	5460	5460	5460	0
451	20231121	121700	342948430	5460	5460	5460	5460	1
452	20231121	121600	342942970	5450	5450	5450	5450	0
453	20231121	121500	342942970	5450	5440	5450	5440	790
454	20231121	121400	338644370	5450	5450	5450	5450	720
455	20231121	121300	334720370	5460	5460	5460	5460	31
456	20231121	121200	334551110	5450	5450	5450	5450	103
457	20231121	121100	333989760	5450	5450	5450	5450	0
458	20231121	121000	333989760	5450	5450	5450	5450	5
459	20231121	120900	333962510	5460	5460	5460	5460	0
460	20231121	120800	333962510	5460	5460	5460	5460	0
461	20231121	120700	333962510	5460	5460	5460	5460	0
462	20231121	120600	333962510	5460	5450	5460	5450	10
463	20231121	120500	333907920	5460	5450	5460	5450	3
464	20231121	120400	333891560	5460	5460	5460	5460	50
465	20231121	120300	333618560	5460	5460	5460	5460	0
466	20231121	120200	333618560	5460	5460	5460	5460	20
467	20231121	120100	333509360	5460	5460	5460	5460	0
468	20231121	120000	333509360	5460	5460	5460	5460	0
469	20231121	115900	333509360	5460	5460	5460	5460	0
470	20231121	115800	333509360	5460	5460	5460	5460	0
471	20231121	115700	333509360	5460	5460	5460	5460	1
472	20231121	115600	333503900	5420	5420	5420	5420	80
473	20231121	115500	333070300	5420	5430	5430	5420	100
474	20231121	115400	332528100	5470	5470	5470	5470	0
475	20231121	115300	332528100	5470	5460	5470	5460	70
476	20231121	115200	332145210	5460	5460	5460	5460	0
477	20231121	115100	332145210	5460	5470	5470	5460	49
478	20231121	115000	331877370	5470	5470	5470	5470	0
479	20231121	114900	331877370	5470	5470	5470	5470	0
480	20231121	114800	331877370	5470	5470	5470	5470	0
481	20231121	114700	331877370	5470	5460	5470	5460	10
482	20231121	114600	331822750	5460	5460	5460	5460	1
483	20231121	114500	331817290	5450	5450	5450	5450	500
484	20231121	114400	329092290	5450	5450	5450	5450	0
485	20231121	114300	329092290	5450	5450	5450	5450	0
486	20231121	114200	329092290	5450	5450	5450	5450	0
487	20231121	114100	329092290	5450	5450	5450	5450	0
488	20231121	114000	329092290	5450	5450	5450	5450	0
489	20231121	113900	329092290	5450	5430	5450	5420	683
490	20231121	113800	325386070	5440	5440	5440	5440	0
491	20231121	113700	325386070	5440	5440	5440	5440	36
492	20231121	113600	325190230	5440	5440	5440	5440	60
493	20231121	113500	324863830	5450	5450	5450	5450	1
494	20231121	113400	324858380	5440	5440	5440	5440	3
495	20231121	113300	324842060	5450	5460	5460	5450	83
496	20231121	113200	324389700	5450	5450	5450	5450	4
497	20231121	113100	324367900	5460	5460	5460	5460	122
498	20231121	113000	323701780	5480	5480	5480	5480	3
499	20231121	112900	323685340	5490	5490	5490	5490	0
500	20231121	112800	323685340	5490	5490	5490	5490	0
501	20231121	112700	323685340	5490	5490	5490	5490	0
502	20231121	112600	323685340	5490	5470	5490	5470	65
503	20231121	112500	323329310	5470	5470	5470	5470	101
504	20231121	112400	322776840	5470	5470	5470	5470	1
505	20231121	112300	322771370	5460	5460	5460	5460	0
506	20231121	112200	322771370	5460	5460	5460	5460	0
507	20231121	112100	322771370	5460	5460	5460	5460	0
508	20231121	112000	322771370	5460	5460	5460	5460	809
509	20231121	111900	318354230	5470	5470	5470	5470	0
510	20231121	111800	318354230	5470	5470	5470	5470	0
511	20231121	111700	318354230	5470	5470	5470	5470	0
512	20231121	111600	318354230	5470	5470	5470	5470	0
513	20231121	111500	318354230	5470	5470	5470	5470	1
514	20231121	111400	318348760	5460	5460	5460	5460	22
515	20231121	111300	318228640	5460	5460	5460	5460	36
516	20231121	111200	318032080	5450	5450	5450	5450	0
517	20231121	111100	318032080	5450	5450	5450	5450	0
518	20231121	111000	318032080	5450	5470	5470	5450	85
519	20231121	110900	317568400	5470	5470	5470	5470	71
520	20231121	110800	317180030	5470	5470	5470	5470	47
521	20231121	110700	316922940	5470	5470	5470	5470	0
522	20231121	110600	316922940	5470	5470	5470	5470	0
523	20231121	110500	316922940	5470	5470	5470	5470	0
524	20231121	110400	316922940	5470	5470	5470	5470	40
525	20231121	110300	316704140	5470	5470	5470	5470	0
526	20231121	110200	316704140	5470	5470	5470	5470	1
527	20231121	110100	316698670	5480	5480	5480	5480	16
528	20231121	110000	316610990	5490	5490	5490	5490	2
529	20231121	105900	316600010	5500	5490	5500	5430	1028
530	20231121	105800	310992060	5490	5490	5490	5490	124
531	20231121	105700	310311300	5500	5510	5510	5500	41
532	20231121	105600	310085570	5510	5510	5510	5510	0
533	20231121	105500	310085570	5510	5520	5520	5510	7
534	20231121	105400	310046940	5520	5520	5520	5520	0
535	20231121	105300	310046940	5520	5520	5530	5520	257
536	20231121	105200	308628290	5530	5530	5530	5530	10
537	20231121	105100	308572990	5520	5530	5530	5520	98
538	20231121	105000	308031650	5540	5540	5540	5540	0
539	20231121	104900	308031650	5540	5540	5540	5540	1
540	20231121	104800	308026110	5540	5540	5540	5540	251
541	20231121	104700	306635570	5540	5540	5540	5540	53
542	20231121	104600	306341950	5540	5540	5540	5540	1
543	20231121	104500	306336410	5540	5540	5540	5540	18
544	20231121	104400	306236690	5560	5560	5560	5560	0
545	20231121	104300	306236690	5560	5540	5560	5500	394
546	20231121	104200	304058780	5550	5550	5580	5550	225
547	20231121	104100	302809340	5550	5580	5580	5550	1017
548	20231121	104000	297163510	5580	5560	5580	5560	1242
549	20231121	103900	290254830	5560	5570	5570	5560	32
550	20231121	103800	290076880	5570	5560	5570	5560	208
551	20231121	103700	288920330	5560	5560	5560	5560	200
552	20231121	103600	287808330	5570	5570	5570	5570	134
553	20231121	103500	287061950	5570	5570	5570	5570	241
554	20231121	103400	285719580	5570	5570	5570	5570	12
555	20231121	103300	285652740	5570	5590	5600	5570	340
556	20231121	103200	283752210	5590	5580	5600	5580	706
557	20231121	103100	279805890	5580	5600	5600	5580	1053
558	20231121	103000	273916670	5610	5570	5610	5570	1172
559	20231121	102900	267365620	5580	5580	5580	5580	2
560	20231121	102800	267354460	5570	5540	5570	5540	1029
561	20231121	102700	261633410	5540	5540	5540	5540	67
562	20231121	102600	261262230	5550	5540	5550	5540	75
563	20231121	102500	260846690	5540	5550	5550	5530	221
564	20231121	102400	259621860	5550	5550	5550	5540	110
565	20231121	102300	259011470	5560	5540	5560	5530	523
566	20231121	102200	256112370	5540	5530	5540	5510	792
567	20231121	102100	251737270	5540	5540	5540	5530	57
568	20231121	102000	251421540	5530	5510	5530	5500	1199
569	20231121	101900	244809280	5510	5500	5510	5500	127
570	20231121	101800	244109780	5500	5510	5520	5500	280
571	20231121	101700	242565770	5520	5540	5540	5520	592
572	20231121	101600	239291020	5540	5480	5540	5480	4113
573	20231121	101500	216610670	5480	5480	5480	5480	5
574	20231121	101400	216583270	5480	5470	5480	5470	115
575	20231121	101300	215953090	5460	5460	5460	5460	3
576	20231121	101200	215936710	5470	5470	5470	5460	105
577	20231121	101100	215362860	5470	5470	5470	5470	65
578	20231121	101000	215007310	5470	5470	5470	5470	4
579	20231121	100900	214985430	5470	5470	5470	5430	781
580	20231121	100800	210730900	5470	5470	5470	5470	196
581	20231121	100700	209658780	5460	5460	5460	5460	0
582	20231121	100600	209658780	5460	5460	5460	5460	27
583	20231121	100500	209511360	5460	5460	5460	5460	26
584	20231121	100400	209369400	5460	5460	5460	5460	404
585	20231121	100300	207163560	5470	5470	5470	5470	15
586	20231121	100200	207081510	5480	5470	5480	5470	129
587	20231121	100100	206375360	5480	5480	5480	5470	768
588	20231121	100000	202169410	5480	5500	5500	5480	2636
589	20231121	095900	187690970	5500	5470	5500	5470	1668
590	20231121	095800	178544990	5480	5470	5480	5470	254
591	20231121	095700	177154430	5470	5440	5470	5440	1639
592	20231121	095600	168210260	5440	5440	5440	5440	20
593	20231121	095500	168101460	5440	5450	5450	5440	544
594	20231121	095400	165139080	5450	5440	5450	5440	177
595	20231121	095300	164176180	5440	5440	5450	5440	852
596	20231121	095200	159541290	5430	5420	5440	5420	3747
597	20231121	095100	139185720	5430	5430	5430	5430	0
598	20231121	095000	139185720	5430	5430	5430	5430	0
599	20231121	094900	139185720	5430	5420	5430	5410	1121
600	20231121	094800	133109880	5430	5400	5430	5400	755
601	20231121	094700	129022630	5360	5360	5360	5360	0
602	20231121	094600	129022630	5360	5370	5400	5350	1164
603	20231121	094500	122792090	5350	5390	5390	5350	1000
604	20231121	094400	117418760	5390	5390	5390	5390	51
605	20231121	094300	117143870	5390	5390	5400	5390	27
606	20231121	094200	116998140	5400	5400	5400	5400	124
607	20231121	094100	116328540	5410	5410	5410	5410	0
608	20231121	094000	116328540	5410	5400	5410	5400	294
609	20231121	093900	114738790	5400	5410	5410	5400	225
610	20231121	093800	113523750	5410	5410	5410	5400	100
611	20231121	093700	112982760	5410	5410	5410	5410	6
612	20231121	093600	112950300	5410	5410	5410	5410	30
613	20231121	093500	112788000	5410	5410	5410	5410	23
614	20231121	093400	112663570	5410	5420	5420	5410	7
615	20231121	093300	112625690	5410	5430	5430	5410	653
616	20231121	093200	109082370	5440	5430	5440	5420	1954
617	20231121	093100	98472570	5430	5370	5430	5370	2851
618	20231121	093000	83107410	5370	5370	5370	5370	3
619	20231121	092900	83091300	5360	5360	5360	5360	30
620	20231121	092800	82930500	5360	5360	5360	5360	199
621	20231121	092700	81863860	5370	5370	5370	5370	1
622	20231121	092600	81858490	5360	5360	5360	5360	110
623	20231121	092500	81268890	5360	5360	5360	5360	0
624	20231121	092400	81268890	5360	5370	5370	5360	43
625	20231121	092300	81038030	5370	5370	5380	5330	1034
626	20231121	092200	75516140	5360	5360	5360	5360	171
627	20231121	092100	74599580	5360	5340	5360	5340	513
628	20231121	092000	71855120	5360	5360	5360	5360	0
629	20231121	091900	71855120	5360	5360	5360	5360	3
630	20231121	091800	71839040	5360	5370	5370	5360	108
631	20231121	091700	71259500	5390	5390	5390	5390	0
632	20231121	091600	71259500	5390	5330	5390	5330	631
633	20231121	091500	67892540	5360	5340	5360	5340	260
634	20231121	091400	66500140	5340	5350	5350	5330	202
635	20231121	091300	65423450	5330	5330	5330	5330	348
636	20231121	091200	63568610	5330	5350	5350	5330	1534
637	20231121	091100	55382840	5350	5370	5370	5330	1866
638	20231121	091000	45425810	5370	5390	5390	5370	270
639	20231121	090900	43973990	5380	5380	5380	5380	98
640	20231121	090800	43446750	5380	5430	5430	5380	261
641	20231121	090700	42040890	5400	5430	5430	5390	283
642	20231121	090600	40509000	5430	5400	5430	5390	1004
643	20231121	090500	35081220	5400	5380	5400	5340	1321
644	20231121	090400	27991720	5380	5360	5380	5360	553
645	20231121	090300	25027150	5360	5360	5360	5360	1
646	20231121	090200	25021790	5330	5330	5330	5330	1102
647	20231121	090100	19148130	5330	5330	5330	5330	3
648	20231121	090000	19132140	5330	5330	5350	5330	3588