KissMeData/027360/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190500	220694270	2180	2180	2180	2180	324
3	20231121	190400	220694270	2180	2180	2180	2180	0
4	20231121	190300	220694270	2180	2180	2180	2180	0
5	20231121	190200	220694270	2180	2180	2180	2180	0
6	20231121	190100	220694270	2180	2180	2180	2180	0
7	20231121	190000	220694270	2180	2180	2180	2180	0
8	20231121	185900	220694270	2180	2180	2180	2180	0
9	20231121	185800	220694270	2180	2180	2180	2180	0
10	20231121	185700	220694270	2180	2180	2180	2180	0
11	20231121	185600	220694270	2180	2180	2180	2180	0
12	20231121	185500	220694270	2180	2180	2180	2180	0
13	20231121	185400	220694270	2180	2180	2180	2180	0
14	20231121	185300	220694270	2180	2180	2180	2180	0
15	20231121	185200	220694270	2180	2180	2180	2180	0
16	20231121	185100	220694270	2180	2180	2180	2180	0
17	20231121	185000	220694270	2180	2180	2180	2180	0
18	20231121	184900	220694270	2180	2180	2180	2180	0
19	20231121	184800	220694270	2180	2180	2180	2180	0
20	20231121	184700	220694270	2180	2180	2180	2180	0
21	20231121	184600	220694270	2180	2180	2180	2180	0
22	20231121	184500	220694270	2180	2180	2180	2180	0
23	20231121	184400	220694270	2180	2180	2180	2180	0
24	20231121	184300	220694270	2180	2180	2180	2180	0
25	20231121	184200	220694270	2180	2180	2180	2180	0
26	20231121	184100	220694270	2180	2180	2180	2180	0
27	20231121	184000	220694270	2180	2180	2180	2180	0
28	20231121	183900	220694270	2180	2180	2180	2180	0
29	20231121	183800	220694270	2180	2180	2180	2180	0
30	20231121	183700	220694270	2180	2180	2180	2180	0
31	20231121	183600	220694270	2180	2180	2180	2180	0
32	20231121	183500	220694270	2180	2180	2180	2180	324
33	20231121	183400	220694270	2180	2180	2180	2180	0
34	20231121	183300	220694270	2180	2180	2180	2180	0
35	20231121	183200	220694270	2180	2180	2180	2180	0
36	20231121	183100	220694270	2180	2180	2180	2180	0
37	20231121	183000	220694270	2180	2180	2180	2180	0
38	20231121	182900	220694270	2180	2180	2180	2180	0
39	20231121	182800	220694270	2180	2180	2180	2180	0
40	20231121	182700	220694270	2180	2180	2180	2180	0
41	20231121	182600	220694270	2180	2180	2180	2180	0
42	20231121	182500	220694270	2180	2180	2180	2180	0
43	20231121	182400	220694270	2180	2180	2180	2180	0
44	20231121	182300	220694270	2180	2180	2180	2180	0
45	20231121	182200	220694270	2180	2180	2180	2180	0
46	20231121	182100	220694270	2180	2180	2180	2180	0
47	20231121	182000	220694270	2180	2180	2180	2180	0
48	20231121	181900	220694270	2180	2180	2180	2180	0
49	20231121	181800	220694270	2180	2180	2180	2180	0
50	20231121	181700	220694270	2180	2180	2180	2180	0
51	20231121	181600	220694270	2180	2180	2180	2180	0
52	20231121	181500	220694270	2180	2180	2180	2180	0
53	20231121	181400	220694270	2180	2180	2180	2180	0
54	20231121	181300	220694270	2180	2180	2180	2180	0
55	20231121	181200	220694270	2180	2180	2180	2180	0
56	20231121	181100	220694270	2180	2180	2180	2180	0
57	20231121	181000	220694270	2180	2180	2180	2180	0
58	20231121	180900	220694270	2180	2180	2180	2180	0
59	20231121	180800	220694270	2180	2180	2180	2180	0
60	20231121	180700	220694270	2180	2180	2180	2180	0
61	20231121	180600	220694270	2180	2180	2180	2180	0
62	20231121	180500	220694270	2180	2180	2180	2180	324
63	20231121	180400	220694270	2180	2180	2180	2180	0
64	20231121	180300	220694270	2180	2180	2180	2180	0
65	20231121	180200	220694270	2180	2180	2180	2180	0
66	20231121	180100	220694270	2180	2180	2180	2180	0
67	20231121	180000	220694270	2180	2180	2180	2180	0
68	20231121	175900	220694270	2180	2180	2180	2180	0
69	20231121	175800	220694270	2180	2180	2180	2180	0
70	20231121	175700	220694270	2180	2180	2180	2180	0
71	20231121	175600	220694270	2180	2180	2180	2180	0
72	20231121	175500	220694270	2180	2180	2180	2180	0
73	20231121	175400	220694270	2180	2180	2180	2180	0
74	20231121	175300	220694270	2180	2180	2180	2180	0
75	20231121	175200	220694270	2180	2180	2180	2180	0
76	20231121	175100	220694270	2180	2180	2180	2180	0
77	20231121	175000	220694270	2180	2180	2180	2180	0
78	20231121	174900	220694270	2180	2180	2180	2180	0
79	20231121	174800	220694270	2180	2180	2180	2180	0
80	20231121	174700	220694270	2180	2180	2180	2180	0
81	20231121	174600	220694270	2180	2180	2180	2180	0
82	20231121	174500	220694270	2180	2180	2180	2180	0
83	20231121	174400	220694270	2180	2180	2180	2180	0
84	20231121	174300	220694270	2180	2180	2180	2180	0
85	20231121	174200	220694270	2180	2180	2180	2180	0
86	20231121	174100	220694270	2180	2180	2180	2180	0
87	20231121	174000	220694270	2180	2180	2180	2180	0
88	20231121	173900	220694270	2180	2180	2180	2180	0
89	20231121	173800	220694270	2180	2180	2180	2180	0
90	20231121	173700	220694270	2180	2180	2180	2180	0
91	20231121	173600	220694270	2180	2180	2180	2180	0
92	20231121	173500	220694270	2180	2180	2180	2180	324
93	20231121	173400	220694270	2180	2180	2180	2180	0
94	20231121	173300	220694270	2180	2180	2180	2180	0
95	20231121	173200	220694270	2180	2180	2180	2180	0
96	20231121	173100	220694270	2180	2180	2180	2180	0
97	20231121	173000	220694270	2180	2180	2180	2180	0
98	20231121	172900	220694270	2180	2180	2180	2180	0
99	20231121	172800	220694270	2180	2180	2180	2180	0
100	20231121	172700	220694270	2180	2180	2180	2180	0
101	20231121	172600	220694270	2180	2180	2180	2180	0
102	20231121	172500	220694270	2180	2180	2180	2180	0
103	20231121	172400	220694270	2180	2180	2180	2180	0
104	20231121	172300	220694270	2180	2180	2180	2180	0
105	20231121	172200	220694270	2180	2180	2180	2180	0
106	20231121	172100	220694270	2180	2180	2180	2180	0
107	20231121	172000	220694270	2180	2180	2180	2180	0
108	20231121	171900	220694270	2180	2180	2180	2180	0
109	20231121	171800	220694270	2180	2180	2180	2180	0
110	20231121	171700	220694270	2180	2180	2180	2180	0
111	20231121	171600	220694270	2180	2180	2180	2180	0
112	20231121	171500	220694270	2180	2180	2180	2180	0
113	20231121	171400	220694270	2180	2180	2180	2180	0
114	20231121	171300	220694270	2180	2180	2180	2180	0
115	20231121	171200	220694270	2180	2180	2180	2180	0
116	20231121	171100	220694270	2180	2180	2180	2180	0
117	20231121	171000	220694270	2180	2180	2180	2180	0
118	20231121	170900	220694270	2180	2180	2180	2180	0
119	20231121	170800	220694270	2180	2180	2180	2180	0
120	20231121	170700	220694270	2180	2180	2180	2180	0
121	20231121	170600	220694270	2180	2180	2180	2180	0
122	20231121	170500	220694270	2180	2180	2180	2180	324
123	20231121	170400	220694270	2180	2180	2180	2180	0
124	20231121	170300	220694270	2180	2180	2180	2180	0
125	20231121	170200	220694270	2180	2180	2180	2180	0
126	20231121	170100	220694270	2180	2180	2180	2180	0
127	20231121	170000	220694270	2180	2180	2180	2180	0
128	20231121	165900	220694270	2180	2180	2180	2180	0
129	20231121	165800	220694270	2180	2180	2180	2180	0
130	20231121	165700	220694270	2180	2180	2180	2180	0
131	20231121	165600	220694270	2180	2180	2180	2180	0
132	20231121	165500	220694270	2180	2180	2180	2180	0
133	20231121	165400	220694270	2180	2180	2180	2180	0
134	20231121	165300	220694270	2180	2180	2180	2180	0
135	20231121	165200	220694270	2180	2180	2180	2180	0
136	20231121	165100	220694270	2180	2180	2180	2180	0
137	20231121	165000	220694270	2180	2180	2180	2180	0
138	20231121	164900	220694270	2180	2180	2180	2180	0
139	20231121	164800	220694270	2180	2180	2180	2180	0
140	20231121	164700	220694270	2180	2180	2180	2180	0
141	20231121	164600	220694270	2180	2180	2180	2180	0
142	20231121	164500	220694270	2180	2180	2180	2180	0
143	20231121	164400	220694270	2180	2180	2180	2180	0
144	20231121	164300	220694270	2180	2180	2180	2180	0
145	20231121	164200	220694270	2180	2180	2180	2180	0
146	20231121	164100	220694270	2180	2180	2180	2180	0
147	20231121	164000	220694270	2180	2180	2180	2180	0
148	20231121	163900	220694270	2180	2180	2180	2180	0
149	20231121	163800	220694270	2180	2180	2180	2180	0
150	20231121	163700	220694270	2180	2180	2180	2180	0
151	20231121	163600	220694270	2180	2180	2180	2180	0
152	20231121	163500	220694270	2180	2180	2180	2180	324
153	20231121	163400	220694270	2180	2180	2180	2180	0
154	20231121	163300	220694270	2180	2180	2180	2180	0
155	20231121	163200	220694270	2180	2180	2180	2180	0
156	20231121	163100	220694270	2180	2180	2180	2180	0
157	20231121	163000	220694270	2180	2180	2180	2180	0
158	20231121	162900	220694270	2180	2180	2180	2180	0
159	20231121	162800	220694270	2180	2180	2180	2180	0
160	20231121	162700	220694270	2180	2180	2180	2180	0
161	20231121	162600	220694270	2180	2180	2180	2180	0
162	20231121	162500	220694270	2180	2180	2180	2180	0
163	20231121	162400	220694270	2180	2180	2180	2180	0
164	20231121	162300	220694270	2180	2180	2180	2180	0
165	20231121	162200	220694270	2180	2180	2180	2180	0
166	20231121	162100	220694270	2180	2180	2180	2180	0
167	20231121	162000	220694270	2180	2180	2180	2180	0
168	20231121	161900	220694270	2180	2180	2180	2180	0
169	20231121	161800	220694270	2180	2180	2180	2180	0
170	20231121	161700	220694270	2180	2180	2180	2180	0
171	20231121	161600	220694270	2180	2180	2180	2180	0
172	20231121	161500	220694270	2180	2180	2180	2180	0
173	20231121	161400	220694270	2180	2180	2180	2180	0
174	20231121	161300	220694270	2180	2180	2180	2180	0
175	20231121	161200	220694270	2180	2180	2180	2180	0
176	20231121	161100	220694270	2180	2180	2180	2180	0
177	20231121	161000	220694270	2180	2180	2180	2180	0
178	20231121	160900	220694270	2180	2180	2180	2180	0
179	20231121	160800	220694270	2180	2180	2180	2180	0
180	20231121	160700	220694270	2180	2180	2180	2180	0
181	20231121	160600	220694270	2180	2180	2180	2180	0
182	20231121	160500	220694270	2180	2180	2180	2180	324
183	20231121	160400	220694270	2180	2180	2180	2180	0
184	20231121	160300	220694270	2180	2180	2180	2180	0
185	20231121	160200	220694270	2180	2180	2180	2180	0
186	20231121	160100	220694270	2180	2180	2180	2180	0
187	20231121	160000	220694270	2180	2180	2180	2180	0
188	20231121	155900	220694270	2180	2180	2180	2180	0
189	20231121	155800	220694270	2180	2180	2180	2180	0
190	20231121	155700	220694270	2180	2180	2180	2180	0
191	20231121	155600	220694270	2180	2180	2180	2180	0
192	20231121	155500	220694270	2180	2180	2180	2180	0
193	20231121	155400	220694270	2180	2180	2180	2180	0
194	20231121	155300	220694270	2180	2180	2180	2180	0
195	20231121	155200	220694270	2180	2180	2180	2180	0
196	20231121	155100	220694270	2180	2180	2180	2180	0
197	20231121	155000	220694270	2180	2180	2180	2180	0
198	20231121	154900	220694270	2180	2180	2180	2180	0
199	20231121	154800	220694270	2180	2180	2180	2180	0
200	20231121	154700	220694270	2180	2180	2180	2180	0
201	20231121	154600	220694270	2180	2180	2180	2180	0
202	20231121	154500	220694270	2180	2180	2180	2180	0
203	20231121	154400	220694270	2180	2180	2180	2180	0
204	20231121	154300	220694270	2180	2180	2180	2180	0
205	20231121	154200	220694270	2180	2180	2180	2180	0
206	20231121	154100	220694270	2180	2180	2180	2180	0
207	20231121	154000	220694270	2180	2180	2180	2180	0
208	20231121	153900	220694270	2180	2180	2180	2180	0
209	20231121	153800	220694270	2180	2180	2180	2180	0
210	20231121	153700	220694270	2180	2180	2180	2180	0
211	20231121	153600	220694270	2180	2180	2180	2180	0
212	20231121	153500	220694270	2180	2180	2180	2180	324
213	20231121	153400	220694270	2180	2180	2180	2180	0
214	20231121	153300	220694270	2180	2180	2180	2180	0
215	20231121	153200	220694270	2180	2180	2180	2180	0
216	20231121	153100	220694270	2180	2180	2180	2180	0
217	20231121	153000	220694270	2180	2180	2180	2180	324
218	20231121	152900	219987950	2185	2185	2185	2185	0
219	20231121	152800	219987950	2185	2185	2185	2185	0
220	20231121	152700	219987950	2185	2185	2185	2185	0
221	20231121	152600	219987950	2185	2185	2185	2185	0
222	20231121	152500	219987950	2185	2185	2185	2185	0
223	20231121	152400	219987950	2185	2185	2185	2185	0
224	20231121	152300	219987950	2185	2185	2185	2185	0
225	20231121	152200	219987950	2185	2185	2185	2185	0
226	20231121	152100	219987950	2185	2185	2185	2185	0
227	20231121	152000	219987950	2185	2185	2185	2185	0
228	20231121	151900	219987950	2185	2180	2185	2180	518
229	20231121	151800	218858400	2180	2175	2180	2175	578
230	20231121	151700	217601030	2180	2180	2180	2180	0
231	20231121	151600	217601030	2180	2180	2180	2180	20
232	20231121	151500	217557430	2185	2185	2185	2185	5
233	20231121	151400	217546505	2180	2180	2180	2180	524
234	20231121	151300	216404185	2185	2185	2185	2185	42
235	20231121	151200	216312415	2185	2185	2185	2185	0
236	20231121	151100	216312415	2185	2185	2185	2185	0
237	20231121	151000	216312415	2185	2185	2185	2185	4
238	20231121	150900	216303675	2185	2185	2185	2185	1
239	20231121	150800	216301490	2185	2185	2185	2185	0
240	20231121	150700	216301490	2185	2185	2185	2185	0
241	20231121	150600	216301490	2185	2185	2185	2185	0
242	20231121	150500	216301490	2185	2185	2185	2185	0
243	20231121	150400	216301490	2185	2185	2185	2185	0
244	20231121	150300	216301490	2185	2185	2185	2185	0
245	20231121	150200	216301490	2185	2185	2185	2185	0
246	20231121	150100	216301490	2185	2185	2185	2185	0
247	20231121	150000	216301490	2185	2185	2185	2185	0
248	20231121	145900	216301490	2185	2185	2185	2185	0
249	20231121	145800	216301490	2185	2185	2185	2185	1
250	20231121	145700	216299305	2185	2185	2185	2185	1
251	20231121	145600	216297120	2185	2185	2185	2185	5
252	20231121	145500	216286195	2180	2180	2180	2180	0
253	20231121	145400	216286195	2180	2180	2180	2180	1007
254	20231121	145300	214090935	2180	2185	2185	2180	8
255	20231121	145200	214073490	2185	2185	2185	2185	0
256	20231121	145100	214073490	2185	2185	2185	2185	0
257	20231121	145000	214073490	2185	2185	2185	2185	0
258	20231121	144900	214073490	2185	2185	2185	2185	0
259	20231121	144800	214073490	2185	2185	2185	2185	0
260	20231121	144700	214073490	2185	2185	2185	2185	0
261	20231121	144600	214073490	2185	2185	2185	2185	0
262	20231121	144500	214073490	2185	2180	2185	2180	155
263	20231121	144400	213735585	2185	2185	2185	2185	1
264	20231121	144300	213733400	2180	2180	2180	2180	0
265	20231121	144200	213733400	2180	2180	2180	2180	0
266	20231121	144100	213733400	2180	2180	2180	2180	0
267	20231121	144000	213733400	2180	2180	2180	2180	609
268	20231121	143900	212405780	2175	2175	2175	2175	0
269	20231121	143800	212405780	2175	2175	2175	2175	0
270	20231121	143700	212405780	2175	2175	2175	2175	0
271	20231121	143600	212405780	2175	2175	2175	2175	0
272	20231121	143500	212405780	2175	2175	2175	2175	235
273	20231121	143400	211894655	2175	2175	2175	2175	30
274	20231121	143300	211829405	2175	2175	2175	2175	0
275	20231121	143200	211829405	2175	2175	2175	2175	431
276	20231121	143100	210891980	2175	2175	2175	2175	1341
277	20231121	143000	207975305	2175	2175	2175	2175	0
278	20231121	142900	207975305	2175	2175	2175	2175	2407
279	20231121	142800	202740080	2175	2180	2180	2175	76
280	20231121	142700	202574600	2180	2180	2180	2180	2515
281	20231121	142600	197091900	2185	2185	2185	2185	0
282	20231121	142500	197091900	2185	2185	2185	2185	45
283	20231121	142400	196993575	2185	2185	2185	2185	0
284	20231121	142300	196993575	2185	2185	2185	2185	0
285	20231121	142200	196993575	2185	2185	2185	2185	0
286	20231121	142100	196993575	2185	2185	2185	2185	14
287	20231121	142000	196962985	2185	2185	2185	2185	0
288	20231121	141900	196962985	2185	2185	2185	2185	0
289	20231121	141800	196962985	2185	2185	2185	2185	6
290	20231121	141700	196949875	2185	2185	2185	2185	0
291	20231121	141600	196949875	2185	2185	2185	2185	0
292	20231121	141500	196949875	2185	2185	2185	2185	0
293	20231121	141400	196949875	2185	2185	2185	2185	0
294	20231121	141300	196949875	2185	2185	2185	2185	2
295	20231121	141200	196945505	2180	2180	2180	2180	0
296	20231121	141100	196945505	2180	2180	2180	2180	0
297	20231121	141000	196945505	2180	2180	2180	2180	235
298	20231121	140900	196433205	2180	2180	2180	2180	0
299	20231121	140800	196433205	2180	2180	2180	2180	33
300	20231121	140700	196361265	2185	2185	2185	2185	0
301	20231121	140600	196361265	2185	2185	2185	2185	0
302	20231121	140500	196361265	2185	2185	2185	2185	0
303	20231121	140400	196361265	2185	2185	2185	2185	0
304	20231121	140300	196361265	2185	2185	2185	2185	0
305	20231121	140200	196361265	2185	2185	2185	2185	0
306	20231121	140100	196361265	2185	2185	2185	2185	0
307	20231121	140000	196361265	2185	2185	2185	2185	0
308	20231121	135900	196361265	2185	2185	2185	2185	0
309	20231121	135800	196361265	2185	2185	2185	2185	1
310	20231121	135700	196359080	2185	2185	2185	2185	0
311	20231121	135600	196359080	2185	2185	2185	2185	0
312	20231121	135500	196359080	2185	2180	2185	2180	90
313	20231121	135400	196162875	2180	2180	2180	2180	1
314	20231121	135300	196160695	2180	2180	2180	2180	0
315	20231121	135200	196160695	2180	2180	2180	2180	700
316	20231121	135100	194634695	2180	2180	2180	2180	0
317	20231121	135000	194634695	2180	2180	2180	2180	2
318	20231121	134900	194630335	2185	2185	2185	2185	0
319	20231121	134800	194630335	2185	2185	2185	2185	0
320	20231121	134700	194630335	2185	2185	2185	2185	0
321	20231121	134600	194630335	2185	2185	2185	2185	0
322	20231121	134500	194630335	2185	2185	2185	2185	0
323	20231121	134400	194630335	2185	2185	2185	2185	5
324	20231121	134300	194619410	2185	2185	2185	2185	1
325	20231121	134200	194617225	2185	2180	2185	2180	67
326	20231121	134100	194471155	2185	2180	2185	2180	528
327	20231121	134000	193320105	2180	2180	2180	2180	0
328	20231121	133900	193320105	2180	2180	2180	2180	0
329	20231121	133800	193320105	2180	2180	2180	2180	66
330	20231121	133700	193176225	2180	2180	2180	2180	0
331	20231121	133600	193176225	2180	2180	2180	2180	534
332	20231121	133500	192012105	2180	2185	2185	2180	2389
333	20231121	133400	186804080	2180	2180	2180	2180	0
334	20231121	133300	186804080	2180	2180	2180	2180	2
335	20231121	133200	186799720	2180	2180	2180	2180	0
336	20231121	133100	186799720	2180	2180	2180	2180	1000
337	20231121	133000	184619720	2180	2180	2180	2180	1930
338	20231121	132900	180412320	2185	2180	2185	2180	265
339	20231121	132800	179834470	2185	2185	2185	2185	71
340	20231121	132700	179679335	2185	2185	2185	2185	7
341	20231121	132600	179664040	2185	2185	2185	2185	450
342	20231121	132500	178680790	2185	2185	2185	2185	62
343	20231121	132400	178545320	2180	2180	2180	2180	0
344	20231121	132300	178545320	2180	2180	2180	2180	235
345	20231121	132200	178033020	2185	2185	2185	2185	0
346	20231121	132100	178033020	2185	2185	2185	2185	0
347	20231121	132000	178033020	2185	2185	2185	2185	50
348	20231121	131900	177923770	2185	2185	2185	2185	0
349	20231121	131800	177923770	2185	2185	2185	2185	0
350	20231121	131700	177923770	2185	2185	2185	2185	0
351	20231121	131600	177923770	2185	2185	2185	2185	0
352	20231121	131500	177923770	2185	2185	2185	2185	0
353	20231121	131400	177923770	2185	2185	2185	2185	2
354	20231121	131300	177919400	2185	2185	2185	2185	218
355	20231121	131200	177443070	2185	2185	2185	2185	817
356	20231121	131100	175657925	2185	2185	2185	2185	0
357	20231121	131000	175657925	2185	2185	2185	2185	0
358	20231121	130900	175657925	2185	2185	2185	2185	2987
359	20231121	130800	169131330	2190	2190	2190	2190	0
360	20231121	130700	169131330	2190	2185	2190	2185	67
361	20231121	130600	168984885	2190	2190	2190	2190	3
362	20231121	130500	168978315	2190	2190	2190	2190	0
363	20231121	130400	168978315	2190	2190	2190	2190	0
364	20231121	130300	168978315	2190	2190	2190	2190	0
365	20231121	130200	168978315	2190	2190	2190	2190	3000
366	20231121	130100	162408315	2190	2190	2190	2190	50
367	20231121	130000	162298815	2190	2190	2190	2190	0
368	20231121	125900	162298815	2190	2190	2190	2190	0
369	20231121	125800	162298815	2190	2190	2190	2190	0
370	20231121	125700	162298815	2190	2190	2190	2190	1
371	20231121	125600	162296625	2190	2190	2190	2190	0
372	20231121	125500	162296625	2190	2190	2190	2190	0
373	20231121	125400	162296625	2190	2190	2190	2190	100
374	20231121	125300	162077625	2190	2190	2190	2190	0
375	20231121	125200	162077625	2190	2190	2190	2190	77
376	20231121	125100	161908995	2190	2190	2190	2190	23
377	20231121	125000	161858625	2190	2190	2190	2190	0
378	20231121	124900	161858625	2190	2190	2190	2190	0
379	20231121	124800	161858625	2190	2190	2190	2190	62
380	20231121	124700	161722845	2195	2195	2195	2195	1
381	20231121	124600	161720650	2190	2190	2190	2190	0
382	20231121	124500	161720650	2190	2190	2190	2190	5
383	20231121	124400	161709700	2185	2190	2190	2185	433
384	20231121	124300	160761570	2190	2190	2190	2190	0
385	20231121	124200	160761570	2190	2190	2190	2190	0
386	20231121	124100	160761570	2190	2190	2190	2190	0
387	20231121	124000	160761570	2190	2190	2190	2190	0
388	20231121	123900	160761570	2190	2190	2190	2190	0
389	20231121	123800	160761570	2190	2190	2190	2190	0
390	20231121	123700	160761570	2190	2190	2190	2190	100
391	20231121	123600	160542570	2190	2190	2190	2190	0
392	20231121	123500	160542570	2190	2190	2190	2190	0
393	20231121	123400	160542570	2190	2190	2190	2190	1
394	20231121	123300	160540380	2190	2190	2190	2190	0
395	20231121	123200	160540380	2190	2190	2190	2190	235
396	20231121	123100	160025730	2190	2190	2190	2190	0
397	20231121	123000	160025730	2190	2190	2190	2190	0
398	20231121	122900	160025730	2190	2190	2190	2190	0
399	20231121	122800	160025730	2190	2190	2190	2190	0
400	20231121	122700	160025730	2190	2190	2190	2190	0
401	20231121	122600	160025730	2190	2190	2190	2190	0
402	20231121	122500	160025730	2190	2190	2190	2190	0
403	20231121	122400	160025730	2190	2190	2190	2190	0
404	20231121	122300	160025730	2190	2190	2190	2190	99
405	20231121	122200	159808920	2190	2190	2190	2190	0
406	20231121	122100	159808920	2190	2190	2190	2190	0
407	20231121	122000	159808920	2190	2190	2190	2190	0
408	20231121	121900	159808920	2190	2190	2190	2190	0
409	20231121	121800	159808920	2190	2190	2190	2190	0
410	20231121	121700	159808920	2190	2195	2195	2190	372
411	20231121	121600	158992650	2195	2195	2195	2195	0
412	20231121	121500	158992650	2195	2195	2195	2195	2
413	20231121	121400	158988260	2195	2195	2195	2195	15
414	20231121	121300	158955335	2195	2195	2195	2195	6
415	20231121	121200	158942165	2195	2195	2195	2195	0
416	20231121	121100	158942165	2195	2195	2195	2195	0
417	20231121	121000	158942165	2195	2195	2195	2195	0
418	20231121	120900	158942165	2195	2195	2195	2195	0
419	20231121	120800	158942165	2195	2195	2195	2195	0
420	20231121	120700	158942165	2195	2195	2195	2195	500
421	20231121	120600	157844665	2195	2195	2195	2195	100
422	20231121	120500	157625165	2195	2195	2195	2195	0
423	20231121	120400	157625165	2195	2195	2195	2195	0
424	20231121	120300	157625165	2195	2195	2195	2195	0
425	20231121	120200	157625165	2195	2195	2195	2195	0
426	20231121	120100	157625165	2195	2195	2195	2195	0
427	20231121	120000	157625165	2195	2195	2195	2195	100
428	20231121	115900	157405665	2195	2195	2195	2195	0
429	20231121	115800	157405665	2195	2195	2195	2195	0
430	20231121	115700	157405665	2195	2195	2195	2195	0
431	20231121	115600	157405665	2195	2195	2195	2195	0
432	20231121	115500	157405665	2195	2195	2195	2195	2
433	20231121	115400	157401275	2195	2195	2195	2195	1
434	20231121	115300	157399080	2190	2190	2190	2190	0
435	20231121	115200	157399080	2190	2190	2190	2190	0
436	20231121	115100	157399080	2190	2190	2190	2190	0
437	20231121	115000	157399080	2190	2190	2190	2190	0
438	20231121	114900	157399080	2190	2190	2190	2190	0
439	20231121	114800	157399080	2190	2190	2190	2190	0
440	20231121	114700	157399080	2190	2190	2190	2190	0
441	20231121	114600	157399080	2190	2190	2190	2190	0
442	20231121	114500	157399080	2190	2190	2190	2190	0
443	20231121	114400	157399080	2190	2190	2190	2190	0
444	20231121	114300	157399080	2190	2190	2190	2190	0
445	20231121	114200	157399080	2190	2190	2190	2190	0
446	20231121	114100	157399080	2190	2190	2190	2190	0
447	20231121	114000	157399080	2190	2190	2190	2190	361
448	20231121	113900	156608490	2190	2190	2190	2190	0
449	20231121	113800	156608490	2190	2190	2190	2190	500
450	20231121	113700	155513490	2185	2185	2185	2185	0
451	20231121	113600	155513490	2185	2185	2185	2185	0
452	20231121	113500	155513490	2185	2185	2185	2185	0
453	20231121	113400	155513490	2185	2185	2185	2185	0
454	20231121	113300	155513490	2185	2185	2185	2185	0
455	20231121	113200	155513490	2185	2185	2185	2185	20
456	20231121	113100	155469790	2185	2185	2185	2185	0
457	20231121	113000	155469790	2185	2185	2185	2185	0
458	20231121	112900	155469790	2185	2185	2185	2185	0
459	20231121	112800	155469790	2185	2185	2185	2185	599
460	20231121	112700	154160975	2190	2190	2190	2190	0
461	20231121	112600	154160975	2190	2190	2190	2190	0
462	20231121	112500	154160975	2190	2190	2190	2190	0
463	20231121	112400	154160975	2190	2190	2190	2190	0
464	20231121	112300	154160975	2190	2190	2190	2190	499
465	20231121	112200	153068165	2195	2185	2195	2185	71
466	20231121	112100	152913020	2190	2190	2190	2190	800
467	20231121	112000	151161020	2190	2190	2190	2190	1000
468	20231121	111900	148971020	2190	2190	2190	2190	535
469	20231121	111800	147799370	2190	2190	2190	2190	0
470	20231121	111700	147799370	2190	2190	2190	2190	326
471	20231121	111600	147085430	2190	2190	2190	2190	200
472	20231121	111500	146647430	2195	2195	2195	2195	0
473	20231121	111400	146647430	2195	2195	2195	2195	0
474	20231121	111300	146647430	2195	2195	2195	2195	0
475	20231121	111200	146647430	2195	2195	2195	2195	0
476	20231121	111100	146647430	2195	2195	2195	2195	0
477	20231121	111000	146647430	2195	2195	2195	2195	0
478	20231121	110900	146647430	2195	2195	2195	2195	0
479	20231121	110800	146647430	2195	2195	2195	2195	0
480	20231121	110700	146647430	2195	2195	2195	2195	0
481	20231121	110600	146647430	2195	2195	2195	2195	0
482	20231121	110500	146647430	2195	2195	2195	2195	0
483	20231121	110400	146647430	2195	2195	2195	2195	0
484	20231121	110300	146647430	2195	2195	2195	2195	0
485	20231121	110200	146647430	2195	2195	2195	2195	5
486	20231121	110100	146636455	2195	2195	2195	2195	0
487	20231121	110000	146636455	2195	2195	2195	2195	0
488	20231121	105900	146636455	2195	2195	2195	2195	0
489	20231121	105800	146636455	2195	2195	2195	2195	243
490	20231121	105700	146103070	2195	2195	2195	2195	0
491	20231121	105600	146103070	2195	2195	2195	2195	0
492	20231121	105500	146103070	2195	2190	2195	2190	2
493	20231121	105400	146098685	2195	2195	2195	2195	1
494	20231121	105300	146096490	2195	2195	2195	2195	0
495	20231121	105200	146096490	2195	2195	2195	2195	26
496	20231121	105100	146039420	2195	2195	2195	2195	225
497	20231121	105000	145545545	2195	2195	2195	2195	100
498	20231121	104900	145326045	2195	2195	2195	2195	0
499	20231121	104800	145326045	2195	2195	2195	2195	3700
500	20231121	104700	137204545	2195	2195	2195	2195	34
501	20231121	104600	137129915	2190	2190	2190	2190	0
502	20231121	104500	137129915	2190	2190	2190	2190	100
503	20231121	104400	136910915	2190	2190	2190	2190	0
504	20231121	104300	136910915	2190	2190	2190	2190	0
505	20231121	104200	136910915	2190	2190	2190	2190	50
506	20231121	104100	136801415	2190	2190	2190	2190	6
507	20231121	104000	136788275	2190	2190	2190	2190	795
508	20231121	103900	135047225	2190	2190	2190	2190	66
509	20231121	103800	134902685	2190	2190	2190	2190	1354
510	20231121	103700	131937425	2190	2190	2190	2190	4
511	20231121	103600	131928665	2190	2190	2190	2190	0
512	20231121	103500	131928665	2190	2190	2190	2190	50
513	20231121	103400	131819165	2190	2190	2190	2190	0
514	20231121	103300	131819165	2190	2190	2190	2190	0
515	20231121	103200	131819165	2190	2190	2190	2190	1
516	20231121	103100	131816975	2190	2190	2190	2190	40
517	20231121	103000	131729375	2190	2190	2190	2190	0
518	20231121	102900	131729375	2190	2190	2190	2190	0
519	20231121	102800	131729375	2190	2190	2190	2190	0
520	20231121	102700	131729375	2190	2190	2190	2190	0
521	20231121	102600	131729375	2190	2190	2190	2190	0
522	20231121	102500	131729375	2190	2190	2190	2190	0
523	20231121	102400	131729375	2190	2190	2190	2190	0
524	20231121	102300	131729375	2190	2190	2190	2190	0
525	20231121	102200	131729375	2190	2190	2190	2190	0
526	20231121	102100	131729375	2190	2190	2190	2190	0
527	20231121	102000	131729375	2190	2190	2190	2190	1
528	20231121	101900	131727185	2185	2185	2185	2185	0
529	20231121	101800	131727185	2185	2185	2185	2185	52
530	20231121	101700	131613565	2190	2190	2190	2190	0
531	20231121	101600	131613565	2190	2190	2190	2190	0
532	20231121	101500	131613565	2190	2190	2190	2190	0
533	20231121	101400	131613565	2190	2190	2190	2190	0
534	20231121	101300	131613565	2190	2190	2190	2190	0
535	20231121	101200	131613565	2190	2190	2190	2190	1
536	20231121	101100	131611375	2185	2190	2190	2185	76
537	20231121	101000	131445310	2185	2185	2185	2185	0
538	20231121	100900	131445310	2185	2185	2185	2185	0
539	20231121	100800	131445310	2185	2185	2185	2185	0
540	20231121	100700	131445310	2185	2190	2190	2185	48
541	20231121	100600	131340305	2190	2190	2190	2190	6
542	20231121	100500	131327165	2190	2190	2190	2190	0
543	20231121	100400	131327165	2190	2190	2190	2190	0
544	20231121	100300	131327165	2190	2190	2190	2190	0
545	20231121	100200	131327165	2190	2190	2190	2190	0
546	20231121	100100	131327165	2190	2190	2190	2190	0
547	20231121	100000	131327165	2190	2190	2190	2190	2
548	20231121	095900	131322785	2185	2185	2185	2185	201
549	20231121	095800	130883600	2180	2185	2185	2180	235
550	20231121	095700	130370250	2185	2180	2185	2180	238
551	20231121	095600	129850925	2190	2180	2190	2180	418
552	20231121	095500	128938340	2190	2190	2190	2190	200
553	20231121	095400	128500340	2190	2190	2190	2190	0
554	20231121	095300	128500340	2190	2190	2190	2190	1
555	20231121	095200	128498150	2180	2180	2180	2180	252
556	20231121	095100	127948790	2185	2185	2185	2185	2366
557	20231121	095000	122779080	2190	2185	2190	2185	236
558	20231121	094900	122263415	2185	2185	2185	2185	235
559	20231121	094800	121749940	2190	2190	2190	2190	0
560	20231121	094700	121749940	2190	2190	2190	2190	150
561	20231121	094600	121421440	2195	2190	2195	2185	414
562	20231121	094500	120515480	2190	2190	2190	2190	1
563	20231121	094400	120513290	2185	2185	2185	2185	1
564	20231121	094300	120511105	2190	2190	2190	2190	1
565	20231121	094200	120508915	2190	2190	2190	2190	0
566	20231121	094100	120508915	2190	2185	2190	2185	1374
567	20231121	094000	117506720	2185	2190	2190	2185	235
568	20231121	093900	116993230	2190	2190	2190	2190	1
569	20231121	093800	116991040	2190	2190	2190	2190	386
570	20231121	093700	116145700	2190	2195	2195	2190	706
571	20231121	093600	114599155	2195	2195	2195	2195	0
572	20231121	093500	114599155	2195	2195	2195	2190	237
573	20231121	093400	114080080	2190	2190	2200	2190	8712
574	20231121	093300	94956645	2195	2190	2195	2190	473
575	20231121	093200	93920765	2190	2195	2195	2190	432
576	20231121	093100	92974325	2190	2195	2195	2190	258
577	20231121	093000	92408550	2195	2185	2195	2185	236
578	20231121	092900	91892880	2185	2190	2190	2185	735
579	20231121	092800	90284820	2190	2185	2190	2185	1346
580	20231121	092700	87337770	2190	2190	2190	2185	292
581	20231121	092600	86699345	2190	2185	2190	2185	1378
582	20231121	092500	83687745	2190	2190	2190	2190	3
583	20231121	092400	83681175	2185	2185	2185	2185	21
584	20231121	092300	83635290	2190	2185	2190	2185	466
585	20231121	092200	82616820	2190	2190	2190	2190	0
586	20231121	092100	82616820	2190	2185	2190	2185	236
587	20231121	092000	82101155	2190	2190	2190	2185	452
588	20231121	091900	81113525	2190	2190	2190	2190	1765
589	20231121	091800	77248175	2195	2195	2195	2195	2
590	20231121	091700	77243785	2195	2190	2195	2190	1064
591	20231121	091600	74911550	2190	2190	2195	2185	3033
592	20231121	091500	68270445	2190	2185	2190	2180	378
593	20231121	091400	67445595	2190	2185	2190	2185	477
594	20231121	091300	66403340	2190	2190	2195	2185	586
595	20231121	091200	65122630	2195	2195	2195	2185	1271
596	20231121	091100	62335145	2195	2170	2195	2170	9555
597	20231121	091000	41461390	2170	2180	2180	2170	244
598	20231121	090900	40931820	2180	2180	2180	2180	1014
599	20231121	090800	38721300	2160	2175	2175	2160	12471
600	20231121	090700	11748955	2170	2170	2170	2170	0
601	20231121	090600	11748955	2170	2170	2170	2170	47
602	20231121	090500	11646965	2175	2175	2175	2175	0
603	20231121	090400	11646965	2175	2175	2175	2175	1333
604	20231121	090300	8747690	2175	2175	2175	2175	0
605	20231121	090200	8747690	2175	2190	2190	2175	565
606	20231121	090100	7518455	2195	2175	2195	2175	597
607	20231121	090000	6210190	2175	2165	2175	2165	2868