KissMeData/038680/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191500	513687315	4615	4615	4615	4615	7040
3	20231121	191400	513687315	4615	4615	4615	4615	0
4	20231121	191300	513687315	4615	4615	4615	4615	0
5	20231121	191200	513687315	4615	4615	4615	4615	0
6	20231121	191100	513687315	4615	4615	4615	4615	0
7	20231121	191000	513687315	4615	4615	4615	4615	0
8	20231121	190900	513687315	4615	4615	4615	4615	0
9	20231121	190800	513687315	4615	4615	4615	4615	0
10	20231121	190700	513687315	4615	4615	4615	4615	0
11	20231121	190600	513687315	4615	4615	4615	4615	0
12	20231121	190500	513687315	4615	4615	4615	4615	0
13	20231121	190400	513687315	4615	4615	4615	4615	0
14	20231121	190300	513687315	4615	4615	4615	4615	0
15	20231121	190200	513687315	4615	4615	4615	4615	0
16	20231121	190100	513687315	4615	4615	4615	4615	0
17	20231121	190000	513687315	4615	4615	4615	4615	0
18	20231121	185900	513687315	4615	4615	4615	4615	0
19	20231121	185800	513687315	4615	4615	4615	4615	0
20	20231121	185700	513687315	4615	4615	4615	4615	0
21	20231121	185600	513687315	4615	4615	4615	4615	0
22	20231121	185500	513687315	4615	4615	4615	4615	0
23	20231121	185400	513687315	4615	4615	4615	4615	0
24	20231121	185300	513687315	4615	4615	4615	4615	0
25	20231121	185200	513687315	4615	4615	4615	4615	0
26	20231121	185100	513687315	4615	4615	4615	4615	0
27	20231121	185000	513687315	4615	4615	4615	4615	0
28	20231121	184900	513687315	4615	4615	4615	4615	0
29	20231121	184800	513687315	4615	4615	4615	4615	0
30	20231121	184700	513687315	4615	4615	4615	4615	0
31	20231121	184600	513687315	4615	4615	4615	4615	0
32	20231121	184500	513687315	4615	4615	4615	4615	7040
33	20231121	184400	513687315	4615	4615	4615	4615	0
34	20231121	184300	513687315	4615	4615	4615	4615	0
35	20231121	184200	513687315	4615	4615	4615	4615	0
36	20231121	184100	513687315	4615	4615	4615	4615	0
37	20231121	184000	513687315	4615	4615	4615	4615	0
38	20231121	183900	513687315	4615	4615	4615	4615	0
39	20231121	183800	513687315	4615	4615	4615	4615	0
40	20231121	183700	513687315	4615	4615	4615	4615	0
41	20231121	183600	513687315	4615	4615	4615	4615	0
42	20231121	183500	513687315	4615	4615	4615	4615	0
43	20231121	183400	513687315	4615	4615	4615	4615	0
44	20231121	183300	513687315	4615	4615	4615	4615	0
45	20231121	183200	513687315	4615	4615	4615	4615	0
46	20231121	183100	513687315	4615	4615	4615	4615	0
47	20231121	183000	513687315	4615	4615	4615	4615	0
48	20231121	182900	513687315	4615	4615	4615	4615	0
49	20231121	182800	513687315	4615	4615	4615	4615	0
50	20231121	182700	513687315	4615	4615	4615	4615	0
51	20231121	182600	513687315	4615	4615	4615	4615	0
52	20231121	182500	513687315	4615	4615	4615	4615	0
53	20231121	182400	513687315	4615	4615	4615	4615	0
54	20231121	182300	513687315	4615	4615	4615	4615	0
55	20231121	182200	513687315	4615	4615	4615	4615	0
56	20231121	182100	513687315	4615	4615	4615	4615	0
57	20231121	182000	513687315	4615	4615	4615	4615	0
58	20231121	181900	513687315	4615	4615	4615	4615	0
59	20231121	181800	513687315	4615	4615	4615	4615	0
60	20231121	181700	513687315	4615	4615	4615	4615	0
61	20231121	181600	513687315	4615	4615	4615	4615	0
62	20231121	181500	513687315	4615	4615	4615	4615	7040
63	20231121	181400	513687315	4615	4615	4615	4615	0
64	20231121	181300	513687315	4615	4615	4615	4615	0
65	20231121	181200	513687315	4615	4615	4615	4615	0
66	20231121	181100	513687315	4615	4615	4615	4615	0
67	20231121	181000	513687315	4615	4615	4615	4615	0
68	20231121	180900	513687315	4615	4615	4615	4615	0
69	20231121	180800	513687315	4615	4615	4615	4615	0
70	20231121	180700	513687315	4615	4615	4615	4615	0
71	20231121	180600	513687315	4615	4615	4615	4615	0
72	20231121	180500	513687315	4615	4615	4615	4615	0
73	20231121	180400	513687315	4615	4615	4615	4615	0
74	20231121	180300	513687315	4615	4615	4615	4615	0
75	20231121	180200	513687315	4615	4615	4615	4615	0
76	20231121	180100	513687315	4615	4615	4615	4615	0
77	20231121	180000	513687315	4615	4615	4615	4615	0
78	20231121	175900	513687315	4615	4615	4615	4615	0
79	20231121	175800	513687315	4615	4615	4615	4615	0
80	20231121	175700	513687315	4615	4615	4615	4615	0
81	20231121	175600	513687315	4615	4615	4615	4615	0
82	20231121	175500	513687315	4615	4615	4615	4615	0
83	20231121	175400	513687315	4615	4615	4615	4615	0
84	20231121	175300	513687315	4615	4615	4615	4615	0
85	20231121	175200	513687315	4615	4615	4615	4615	0
86	20231121	175100	513687315	4615	4615	4615	4615	0
87	20231121	175000	513687315	4615	4615	4615	4615	0
88	20231121	174900	513687315	4615	4615	4615	4615	0
89	20231121	174800	513687315	4615	4615	4615	4615	0
90	20231121	174700	513687315	4615	4615	4615	4615	0
91	20231121	174600	513687315	4615	4615	4615	4615	0
92	20231121	174500	513687315	4615	4615	4615	4615	7040
93	20231121	174400	513687315	4615	4615	4615	4615	0
94	20231121	174300	513687315	4615	4615	4615	4615	0
95	20231121	174200	513687315	4615	4615	4615	4615	0
96	20231121	174100	513687315	4615	4615	4615	4615	0
97	20231121	174000	513687315	4615	4615	4615	4615	0
98	20231121	173900	513687315	4615	4615	4615	4615	0
99	20231121	173800	513687315	4615	4615	4615	4615	0
100	20231121	173700	513687315	4615	4615	4615	4615	0
101	20231121	173600	513687315	4615	4615	4615	4615	0
102	20231121	173500	513687315	4615	4615	4615	4615	0
103	20231121	173400	513687315	4615	4615	4615	4615	0
104	20231121	173300	513687315	4615	4615	4615	4615	0
105	20231121	173200	513687315	4615	4615	4615	4615	0
106	20231121	173100	513687315	4615	4615	4615	4615	0
107	20231121	173000	513687315	4615	4615	4615	4615	0
108	20231121	172900	513687315	4615	4615	4615	4615	0
109	20231121	172800	513687315	4615	4615	4615	4615	0
110	20231121	172700	513687315	4615	4615	4615	4615	0
111	20231121	172600	513687315	4615	4615	4615	4615	0
112	20231121	172500	513687315	4615	4615	4615	4615	0
113	20231121	172400	513687315	4615	4615	4615	4615	0
114	20231121	172300	513687315	4615	4615	4615	4615	0
115	20231121	172200	513687315	4615	4615	4615	4615	0
116	20231121	172100	513687315	4615	4615	4615	4615	0
117	20231121	172000	513687315	4615	4615	4615	4615	0
118	20231121	171900	513687315	4615	4615	4615	4615	0
119	20231121	171800	513687315	4615	4615	4615	4615	0
120	20231121	171700	513687315	4615	4615	4615	4615	0
121	20231121	171600	513687315	4615	4615	4615	4615	0
122	20231121	171500	513687315	4615	4615	4615	4615	7040
123	20231121	171400	513687315	4615	4615	4615	4615	0
124	20231121	171300	513687315	4615	4615	4615	4615	0
125	20231121	171200	513687315	4615	4615	4615	4615	0
126	20231121	171100	513687315	4615	4615	4615	4615	0
127	20231121	171000	513687315	4615	4615	4615	4615	0
128	20231121	170900	513687315	4615	4615	4615	4615	0
129	20231121	170800	513687315	4615	4615	4615	4615	0
130	20231121	170700	513687315	4615	4615	4615	4615	0
131	20231121	170600	513687315	4615	4615	4615	4615	0
132	20231121	170500	513687315	4615	4615	4615	4615	0
133	20231121	170400	513687315	4615	4615	4615	4615	0
134	20231121	170300	513687315	4615	4615	4615	4615	0
135	20231121	170200	513687315	4615	4615	4615	4615	0
136	20231121	170100	513687315	4615	4615	4615	4615	0
137	20231121	170000	513687315	4615	4615	4615	4615	0
138	20231121	165900	513687315	4615	4615	4615	4615	0
139	20231121	165800	513687315	4615	4615	4615	4615	0
140	20231121	165700	513687315	4615	4615	4615	4615	0
141	20231121	165600	513687315	4615	4615	4615	4615	0
142	20231121	165500	513687315	4615	4615	4615	4615	0
143	20231121	165400	513687315	4615	4615	4615	4615	0
144	20231121	165300	513687315	4615	4615	4615	4615	0
145	20231121	165200	513687315	4615	4615	4615	4615	0
146	20231121	165100	513687315	4615	4615	4615	4615	0
147	20231121	165000	513687315	4615	4615	4615	4615	0
148	20231121	164900	513687315	4615	4615	4615	4615	0
149	20231121	164800	513687315	4615	4615	4615	4615	0
150	20231121	164700	513687315	4615	4615	4615	4615	0
151	20231121	164600	513687315	4615	4615	4615	4615	0
152	20231121	164500	513687315	4615	4615	4615	4615	7040
153	20231121	164400	513687315	4615	4615	4615	4615	0
154	20231121	164300	513687315	4615	4615	4615	4615	0
155	20231121	164200	513687315	4615	4615	4615	4615	0
156	20231121	164100	513687315	4615	4615	4615	4615	0
157	20231121	164000	513687315	4615	4615	4615	4615	0
158	20231121	163900	513687315	4615	4615	4615	4615	0
159	20231121	163800	513687315	4615	4615	4615	4615	0
160	20231121	163700	513687315	4615	4615	4615	4615	0
161	20231121	163600	513687315	4615	4615	4615	4615	0
162	20231121	163500	513687315	4615	4615	4615	4615	0
163	20231121	163400	513687315	4615	4615	4615	4615	0
164	20231121	163300	513687315	4615	4615	4615	4615	0
165	20231121	163200	513687315	4615	4615	4615	4615	0
166	20231121	163100	513687315	4615	4615	4615	4615	0
167	20231121	163000	513687315	4615	4615	4615	4615	0
168	20231121	162900	513687315	4615	4615	4615	4615	0
169	20231121	162800	513687315	4615	4615	4615	4615	0
170	20231121	162700	513687315	4615	4615	4615	4615	0
171	20231121	162600	513687315	4615	4615	4615	4615	0
172	20231121	162500	513687315	4615	4615	4615	4615	0
173	20231121	162400	513687315	4615	4615	4615	4615	0
174	20231121	162300	513687315	4615	4615	4615	4615	0
175	20231121	162200	513687315	4615	4615	4615	4615	0
176	20231121	162100	513687315	4615	4615	4615	4615	0
177	20231121	162000	513687315	4615	4615	4615	4615	0
178	20231121	161900	513687315	4615	4615	4615	4615	0
179	20231121	161800	513687315	4615	4615	4615	4615	0
180	20231121	161700	513687315	4615	4615	4615	4615	0
181	20231121	161600	513687315	4615	4615	4615	4615	0
182	20231121	161500	513687315	4615	4615	4615	4615	7040
183	20231121	161400	513687315	4615	4615	4615	4615	0
184	20231121	161300	513687315	4615	4615	4615	4615	0
185	20231121	161200	513687315	4615	4615	4615	4615	0
186	20231121	161100	513687315	4615	4615	4615	4615	0
187	20231121	161000	513687315	4615	4615	4615	4615	0
188	20231121	160900	513687315	4615	4615	4615	4615	0
189	20231121	160800	513687315	4615	4615	4615	4615	0
190	20231121	160700	513687315	4615	4615	4615	4615	0
191	20231121	160600	513687315	4615	4615	4615	4615	0
192	20231121	160500	513687315	4615	4615	4615	4615	0
193	20231121	160400	513687315	4615	4615	4615	4615	0
194	20231121	160300	513687315	4615	4615	4615	4615	0
195	20231121	160200	513687315	4615	4615	4615	4615	0
196	20231121	160100	513687315	4615	4615	4615	4615	0
197	20231121	160000	513687315	4615	4615	4615	4615	0
198	20231121	155900	513687315	4615	4615	4615	4615	0
199	20231121	155800	513687315	4615	4615	4615	4615	0
200	20231121	155700	513687315	4615	4615	4615	4615	0
201	20231121	155600	513687315	4615	4615	4615	4615	0
202	20231121	155500	513687315	4615	4615	4615	4615	0
203	20231121	155400	513687315	4615	4615	4615	4615	0
204	20231121	155300	513687315	4615	4615	4615	4615	0
205	20231121	155200	513687315	4615	4615	4615	4615	0
206	20231121	155100	513687315	4615	4615	4615	4615	0
207	20231121	155000	513687315	4615	4615	4615	4615	0
208	20231121	154900	513687315	4615	4615	4615	4615	0
209	20231121	154800	513687315	4615	4615	4615	4615	0
210	20231121	154700	513687315	4615	4615	4615	4615	0
211	20231121	154600	513687315	4615	4615	4615	4615	0
212	20231121	154500	513687315	4615	4615	4615	4615	7040
213	20231121	154400	513687315	4615	4615	4615	4615	0
214	20231121	154300	513687315	4615	4615	4615	4615	0
215	20231121	154200	513687315	4615	4615	4615	4615	0
216	20231121	154100	513687315	4615	4615	4615	4615	0
217	20231121	154000	513687315	4615	4615	4615	4615	0
218	20231121	153900	513687315	4615	4615	4615	4615	0
219	20231121	153800	513687315	4615	4615	4615	4615	0
220	20231121	153700	513687315	4615	4615	4615	4615	0
221	20231121	153600	513687315	4615	4615	4615	4615	0
222	20231121	153500	513687315	4615	4615	4615	4615	0
223	20231121	153400	513687315	4615	4615	4615	4615	0
224	20231121	153300	513687315	4615	4615	4615	4615	0
225	20231121	153200	513687315	4615	4615	4615	4615	0
226	20231121	153100	513687315	4615	4615	4615	4615	0
227	20231121	153000	513687315	4615	4615	4615	4615	7040
228	20231121	152900	481197715	4630	4630	4630	4630	0
229	20231121	152800	481197715	4630	4630	4630	4630	0
230	20231121	152700	481197715	4630	4630	4630	4630	0
231	20231121	152600	481197715	4630	4630	4630	4630	0
232	20231121	152500	481197715	4630	4630	4630	4630	0
233	20231121	152400	481197715	4630	4630	4630	4630	0
234	20231121	152300	481197715	4630	4630	4630	4630	0
235	20231121	152200	481197715	4630	4630	4630	4630	0
236	20231121	152100	481197715	4630	4630	4630	4630	0
237	20231121	152000	481197715	4630	4630	4630	4630	0
238	20231121	151900	481197715	4630	4630	4630	4625	69
239	20231121	151800	480878295	4630	4640	4640	4630	2628
240	20231121	151700	468699535	4640	4640	4640	4640	26
241	20231121	151600	468578895	4640	4640	4640	4640	1
242	20231121	151500	468574255	4635	4630	4635	4630	200
243	20231121	151400	467647755	4640	4635	4640	4630	444
244	20231121	151300	465590195	4640	4635	4640	4635	8
245	20231121	151200	465553100	4635	4645	4645	4635	151
246	20231121	151100	464852475	4640	4645	4645	4640	2
247	20231121	151000	464843190	4640	4640	4640	4640	18
248	20231121	150900	464759670	4640	4640	4640	4640	516
249	20231121	150800	462365430	4645	4645	4645	4645	0
250	20231121	150700	462365430	4645	4645	4645	4645	0
251	20231121	150600	462365430	4645	4645	4645	4645	24
252	20231121	150500	462253950	4645	4645	4645	4645	0
253	20231121	150400	462253950	4645	4635	4645	4635	101
254	20231121	150300	461785805	4640	4640	4640	4640	214
255	20231121	150200	460792845	4635	4635	4635	4635	0
256	20231121	150100	460792845	4635	4635	4635	4635	0
257	20231121	150000	460792845	4635	4635	4635	4635	0
258	20231121	145900	460792845	4635	4635	4635	4635	70
259	20231121	145800	460468395	4645	4645	4645	4635	32
260	20231121	145700	460319765	4645	4645	4645	4645	1
261	20231121	145600	460315120	4625	4625	4625	4625	0
262	20231121	145500	460315120	4625	4645	4645	4625	63
263	20231121	145400	460023285	4645	4645	4645	4645	3
264	20231121	145300	460009350	4645	4620	4645	4620	21
265	20231121	145200	459912305	4650	4650	4650	4650	0
266	20231121	145100	459912305	4650	4650	4650	4650	0
267	20231121	145000	459912305	4650	4650	4650	4650	0
268	20231121	144900	459912305	4650	4650	4650	4650	1
269	20231121	144800	459907655	4620	4620	4620	4620	1
270	20231121	144700	459903035	4620	4620	4620	4620	2500
271	20231121	144600	448353035	4650	4650	4650	4650	21
272	20231121	144500	448255385	4650	4650	4650	4650	0
273	20231121	144400	448255385	4650	4650	4650	4650	0
274	20231121	144300	448255385	4650	4650	4650	4650	30
275	20231121	144200	448115885	4655	4655	4655	4655	0
276	20231121	144100	448115885	4655	4655	4655	4655	98
277	20231121	144000	447659695	4655	4655	4655	4625	878
278	20231121	143900	443598765	4655	4655	4655	4655	0
279	20231121	143800	443598765	4655	4655	4655	4655	0
280	20231121	143700	443598765	4655	4655	4655	4655	0
281	20231121	143600	443598765	4655	4655	4655	4655	24
282	20231121	143500	443487045	4655	4630	4655	4625	492
283	20231121	143400	441209500	4640	4640	4640	4640	0
284	20231121	143300	441209500	4640	4640	4640	4640	14
285	20231121	143200	441144540	4640	4640	4640	4640	396
286	20231121	143100	439307100	4640	4655	4655	4640	638
287	20231121	143000	436340030	4655	4655	4655	4655	10
288	20231121	142900	436293480	4655	4655	4655	4655	0
289	20231121	142800	436293480	4655	4655	4655	4655	71
290	20231121	142700	435962975	4645	4645	4645	4645	0
291	20231121	142600	435962975	4645	4645	4645	4645	314
292	20231121	142500	434504445	4645	4645	4645	4645	430
293	20231121	142400	432507095	4655	4645	4655	4645	3
294	20231121	142300	432493140	4655	4655	4655	4655	0
295	20231121	142200	432493140	4655	4655	4655	4655	100
296	20231121	142100	432027640	4645	4650	4650	4645	55
297	20231121	142000	431772140	4655	4655	4655	4655	0
298	20231121	141900	431772140	4655	4655	4655	4655	0
299	20231121	141800	431772140	4655	4655	4655	4655	5
300	20231121	141700	431748865	4655	4655	4655	4655	10
301	20231121	141600	431702315	4640	4640	4640	4640	525
302	20231121	141500	429266315	4640	4640	4640	4640	0
303	20231121	141400	429266315	4640	4640	4640	4640	2
304	20231121	141300	429257035	4630	4625	4630	4625	199
305	20231121	141200	428336440	4625	4625	4625	4625	1
306	20231121	141100	428331815	4620	4625	4625	4620	47
307	20231121	141000	428114655	4625	4625	4625	4625	0
308	20231121	140900	428114655	4625	4620	4625	4620	197
309	20231121	140800	427204330	4620	4620	4620	4620	127
310	20231121	140700	426617590	4615	4615	4615	4615	0
311	20231121	140600	426617590	4615	4615	4615	4615	0
312	20231121	140500	426617590	4615	4615	4615	4615	450
313	20231121	140400	424540840	4620	4620	4620	4620	0
314	20231121	140300	424540840	4620	4620	4620	4620	0
315	20231121	140200	424540840	4620	4620	4620	4620	5
316	20231121	140100	424517740	4620	4620	4620	4620	5
317	20231121	140000	424494640	4620	4620	4620	4620	85
318	20231121	135900	424101940	4620	4620	4620	4620	520
319	20231121	135800	421699540	4625	4625	4625	4625	86
320	20231121	135700	421301790	4625	4620	4625	4620	198
321	20231121	135600	420386505	4620	4610	4620	4610	30
322	20231121	135500	420248105	4610	4615	4625	4610	939
323	20231121	135400	415917000	4615	4620	4630	4615	1356
324	20231121	135300	409657805	4630	4625	4630	4625	341
325	20231121	135200	408080630	4625	4630	4630	4625	500
326	20231121	135100	405768015	4630	4630	4630	4630	10
327	20231121	135000	405721715	4635	4635	4635	4635	0
328	20231121	134900	405721715	4635	4635	4635	4635	1
329	20231121	134800	405717080	4630	4635	4635	4630	16
330	20231121	134700	405642950	4635	4635	4635	4635	14
331	20231121	134600	405578060	4635	4640	4640	4630	47
332	20231121	134500	405360140	4640	4640	4640	4640	0
333	20231121	134400	405360140	4640	4640	4640	4640	0
334	20231121	134300	405360140	4640	4640	4640	4640	51
335	20231121	134200	405123500	4640	4645	4645	4625	2542
336	20231121	134100	393358980	4635	4640	4640	4635	586
337	20231121	134000	390642500	4650	4650	4650	4650	0
338	20231121	133900	390642500	4650	4650	4650	4650	1
339	20231121	133800	390637850	4650	4650	4650	4650	1
340	20231121	133700	390633200	4650	4645	4650	4635	2677
341	20231121	133600	378205480	4650	4650	4650	4650	472
342	20231121	133500	376010680	4650	4650	4650	4650	0
343	20231121	133400	376010680	4650	4650	4650	4650	80
344	20231121	133300	375638680	4650	4650	4650	4650	0
345	20231121	133200	375638680	4650	4650	4650	4650	25
346	20231121	133100	375522430	4660	4660	4660	4660	0
347	20231121	133000	375522430	4660	4660	4660	4660	0
348	20231121	132900	375522430	4660	4660	4660	4660	71
349	20231121	132800	375191570	4660	4660	4660	4660	0
350	20231121	132700	375191570	4660	4660	4660	4660	0
351	20231121	132600	375191570	4660	4660	4660	4660	26
352	20231121	132500	375070410	4660	4660	4660	4660	2
353	20231121	132400	375061090	4650	4650	4650	4650	500
354	20231121	132300	372736090	4655	4660	4660	4655	1613
355	20231121	132200	365224835	4665	4665	4665	4665	0
356	20231121	132100	365224835	4665	4665	4665	4665	0
357	20231121	132000	365224835	4665	4665	4665	4665	2
358	20231121	131900	365215505	4665	4665	4665	4665	0
359	20231121	131800	365215505	4665	4665	4665	4665	1
360	20231121	131700	365210840	4665	4665	4665	4665	385
361	20231121	131600	363414815	4660	4660	4660	4660	0
362	20231121	131500	363414815	4660	4660	4660	4660	0
363	20231121	131400	363414815	4660	4660	4660	4660	0
364	20231121	131300	363414815	4660	4660	4660	4660	0
365	20231121	131200	363414815	4660	4660	4660	4660	400
366	20231121	131100	361550815	4655	4660	4660	4655	655
367	20231121	131000	358498575	4660	4660	4660	4660	2
368	20231121	130900	358489255	4660	4665	4665	4660	9
369	20231121	130800	358447310	4665	4665	4665	4665	25
370	20231121	130700	358330685	4660	4660	4660	4660	0
371	20231121	130600	358330685	4660	4660	4660	4660	0
372	20231121	130500	358330685	4660	4660	4660	4660	0
373	20231121	130400	358330685	4660	4660	4660	4660	0
374	20231121	130300	358330685	4660	4660	4660	4660	0
375	20231121	130200	358330685	4660	4660	4660	4660	200
376	20231121	130100	357398685	4660	4660	4660	4660	228
377	20231121	130000	356336205	4660	4660	4660	4660	0
378	20231121	125900	356336205	4660	4660	4660	4660	0
379	20231121	125800	356336205	4660	4660	4660	4660	124
380	20231121	125700	355758365	4660	4660	4660	4660	0
381	20231121	125600	355758365	4660	4660	4660	4660	25
382	20231121	125500	355641865	4660	4660	4660	4660	0
383	20231121	125400	355641865	4660	4660	4660	4660	0
384	20231121	125300	355641865	4660	4665	4665	4660	104
385	20231121	125200	355157205	4660	4660	4660	4660	1
386	20231121	125100	355152545	4650	4650	4650	4650	0
387	20231121	125000	355152545	4650	4650	4650	4650	0
388	20231121	124900	355152545	4650	4650	4650	4650	0
389	20231121	124800	355152545	4650	4650	4650	4645	1498
390	20231121	124700	348194080	4650	4655	4655	4650	213
391	20231121	124600	347203500	4655	4650	4655	4650	583
392	20231121	124500	344491780	4655	4655	4655	4655	608
393	20231121	124400	341661540	4660	4660	4660	4660	10
394	20231121	124300	341614940	4660	4660	4660	4660	11
395	20231121	124200	341563680	4665	4665	4665	4665	0
396	20231121	124100	341563680	4665	4665	4665	4665	0
397	20231121	124000	341563680	4665	4660	4665	4660	40
398	20231121	123900	341377135	4665	4665	4665	4665	0
399	20231121	123800	341377135	4665	4665	4665	4665	0
400	20231121	123700	341377135	4665	4665	4665	4665	0
401	20231121	123600	341377135	4665	4665	4665	4665	26
402	20231121	123500	341255845	4665	4665	4665	4665	0
403	20231121	123400	341255845	4665	4665	4665	4665	80
404	20231121	123300	340882645	4665	4665	4665	4665	0
405	20231121	123200	340882645	4665	4665	4665	4665	0
406	20231121	123100	340882645	4665	4665	4665	4665	0
407	20231121	123000	340882645	4665	4665	4665	4665	0
408	20231121	122900	340882645	4665	4665	4665	4665	0
409	20231121	122800	340882645	4665	4665	4665	4665	1
410	20231121	122700	340877980	4665	4665	4665	4665	1
411	20231121	122600	340873315	4655	4660	4665	4655	712
412	20231121	122500	337558365	4660	4660	4660	4660	30
413	20231121	122400	337418565	4660	4660	4660	4660	246
414	20231121	122300	336272205	4660	4660	4660	4660	145
415	20231121	122200	335596505	4660	4660	4660	4660	0
416	20231121	122100	335596505	4660	4660	4660	4660	0
417	20231121	122000	335596505	4660	4660	4660	4660	1
418	20231121	121900	335591845	4655	4660	4660	4655	381
419	20231121	121800	333816390	4665	4665	4665	4665	125
420	20231121	121700	333233265	4670	4670	4670	4670	41
421	20231121	121600	333041795	4670	4670	4670	4670	26
422	20231121	121500	332920375	4670	4670	4670	4670	0
423	20231121	121400	332920375	4670	4670	4670	4670	0
424	20231121	121300	332920375	4670	4670	4670	4670	0
425	20231121	121200	332920375	4670	4675	4675	4670	309
426	20231121	121100	331476745	4680	4680	4680	4680	178
427	20231121	121000	330643705	4680	4680	4680	4680	240
428	20231121	120900	329520505	4680	4680	4680	4680	204
429	20231121	120800	328565785	4675	4675	4675	4675	0
430	20231121	120700	328565785	4675	4675	4675	4675	10
431	20231121	120600	328519035	4675	4675	4675	4675	181
432	20231121	120500	327672860	4680	4680	4680	4680	0
433	20231121	120400	327672860	4680	4680	4680	4680	0
434	20231121	120300	327672860	4680	4680	4680	4680	0
435	20231121	120200	327672860	4680	4680	4680	4680	0
436	20231121	120100	327672860	4680	4680	4680	4680	0
437	20231121	120000	327672860	4680	4680	4680	4680	0
438	20231121	115900	327672860	4680	4680	4680	4680	53
439	20231121	115800	327424820	4670	4670	4670	4670	0
440	20231121	115700	327424820	4670	4670	4670	4670	0
441	20231121	115600	327424820	4670	4670	4670	4670	18
442	20231121	115500	327340760	4670	4670	4670	4670	0
443	20231121	115400	327340760	4670	4670	4670	4670	0
444	20231121	115300	327340760	4670	4670	4670	4670	0
445	20231121	115200	327340760	4670	4670	4670	4670	0
446	20231121	115100	327340760	4670	4670	4670	4670	0
447	20231121	115000	327340760	4670	4670	4670	4670	0
448	20231121	114900	327340760	4670	4670	4670	4670	583
449	20231121	114800	324618150	4675	4670	4675	4670	10034
450	20231121	114700	277759220	4670	4670	4670	4670	1
451	20231121	114600	277754550	4670	4670	4670	4665	371
452	20231121	114500	276022160	4670	4670	4670	4670	0
453	20231121	114400	276022160	4670	4670	4670	4670	200
454	20231121	114300	275088160	4665	4665	4665	4665	0
455	20231121	114200	275088160	4665	4665	4665	4665	3
456	20231121	114100	275074165	4670	4670	4670	4670	480
457	20231121	114000	272832565	4670	4670	4670	4670	963
458	20231121	113900	268335355	4670	4670	4670	4670	25
459	20231121	113800	268218605	4665	4665	4665	4665	0
460	20231121	113700	268218605	4665	4665	4665	4665	0
461	20231121	113600	268218605	4665	4665	4665	4665	2
462	20231121	113500	268209275	4665	4665	4665	4665	0
463	20231121	113400	268209275	4665	4665	4665	4665	0
464	20231121	113300	268209275	4665	4665	4665	4665	0
465	20231121	113200	268209275	4665	4665	4665	4665	100
466	20231121	113100	267742775	4670	4670	4670	4670	0
467	20231121	113000	267742775	4670	4670	4670	4670	0
468	20231121	112900	267742775	4670	4670	4670	4670	10
469	20231121	112800	267696075	4670	4670	4670	4670	0
470	20231121	112700	267696075	4670	4670	4670	4670	0
471	20231121	112600	267696075	4670	4670	4670	4670	407
472	20231121	112500	265795385	4660	4660	4660	4660	10
473	20231121	112400	265748785	4670	4670	4670	4670	75
474	20231121	112300	265398535	4670	4670	4670	4670	0
475	20231121	112200	265398535	4670	4670	4670	4670	0
476	20231121	112100	265398535	4670	4670	4670	4670	0
477	20231121	112000	265398535	4670	4670	4670	4670	0
478	20231121	111900	265398535	4670	4670	4670	4670	0
479	20231121	111800	265398535	4670	4670	4670	4670	45
480	20231121	111700	265188385	4670	4670	4670	4670	55
481	20231121	111600	264931535	4670	4670	4670	4670	25
482	20231121	111500	264814785	4670	4670	4670	4670	0
483	20231121	111400	264814785	4670	4670	4670	4670	1
484	20231121	111300	264810115	4660	4660	4660	4660	0
485	20231121	111200	264810115	4660	4660	4660	4660	42
486	20231121	111100	264614395	4660	4660	4660	4660	0
487	20231121	111000	264614395	4660	4660	4660	4660	0
488	20231121	110900	264614395	4660	4660	4660	4655	61
489	20231121	110800	264330390	4675	4675	4675	4675	0
490	20231121	110700	264330390	4675	4675	4675	4675	0
491	20231121	110600	264330390	4675	4670	4675	4670	76
492	20231121	110500	263975360	4670	4670	4670	4670	3
493	20231121	110400	263961350	4670	4670	4670	4670	0
494	20231121	110300	263961350	4670	4670	4670	4670	3
495	20231121	110200	263947340	4675	4675	4675	4675	0
496	20231121	110100	263947340	4675	4675	4675	4675	0
497	20231121	110000	263947340	4675	4670	4675	4670	157
498	20231121	105900	263213415	4660	4655	4660	4650	1954
499	20231121	105800	254116555	4675	4675	4675	4675	0
500	20231121	105700	254116555	4675	4675	4675	4675	26
501	20231121	105600	253995005	4675	4675	4675	4675	1
502	20231121	105500	253990330	4650	4665	4665	4650	4100
503	20231121	105400	234884355	4665	4665	4665	4665	0
504	20231121	105300	234884355	4665	4670	4670	4665	9
505	20231121	105200	234842365	4665	4665	4665	4665	127
506	20231121	105100	234249910	4665	4665	4665	4665	0
507	20231121	105000	234249910	4665	4665	4665	4665	123
508	20231121	104900	233676115	4670	4670	4675	4670	184
509	20231121	104800	232816830	4675	4675	4675	4675	0
510	20231121	104700	232816830	4675	4675	4675	4675	279
511	20231121	104600	231512505	4675	4675	4675	4675	25
512	20231121	104500	231395630	4675	4675	4675	4675	0
513	20231121	104400	231395630	4675	4675	4675	4675	0
514	20231121	104300	231395630	4675	4675	4675	4675	1243
515	20231121	104200	225584605	4670	4670	4670	4670	0
516	20231121	104100	225584605	4670	4670	4670	4670	11
517	20231121	104000	225533235	4670	4670	4670	4670	61
518	20231121	103900	225248365	4675	4675	4675	4675	1
519	20231121	103800	225243690	4675	4675	4675	4675	3
520	20231121	103700	225229665	4675	4675	4675	4675	0
521	20231121	103600	225229665	4675	4675	4675	4675	25
522	20231121	103500	225112790	4675	4675	4675	4675	0
523	20231121	103400	225112790	4675	4675	4675	4675	25
524	20231121	103300	224995915	4675	4675	4675	4675	0
525	20231121	103200	224995915	4675	4675	4675	4675	30
526	20231121	103100	224855665	4675	4675	4675	4675	0
527	20231121	103000	224855665	4675	4655	4675	4655	5
528	20231121	102900	224832370	4680	4680	4680	4680	0
529	20231121	102800	224832370	4680	4670	4680	4670	43
530	20231121	102700	224631470	4670	4670	4670	4670	1
531	20231121	102600	224626800	4655	4655	4655	4655	0
532	20231121	102500	224626800	4655	4655	4655	4655	1
533	20231121	102400	224622145	4655	4655	4655	4655	0
534	20231121	102300	224622145	4655	4655	4655	4655	15
535	20231121	102200	224552320	4655	4655	4655	4655	53
536	20231121	102100	224305605	4655	4655	4655	4655	0
537	20231121	102000	224305605	4655	4655	4655	4655	0
538	20231121	101900	224305605	4655	4655	4655	4655	0
539	20231121	101800	224305605	4655	4655	4655	4655	0
540	20231121	101700	224305605	4655	4655	4655	4655	0
541	20231121	101600	224305605	4655	4655	4655	4655	1500
542	20231121	101500	217323105	4655	4655	4655	4655	200
543	20231121	101400	216392105	4655	4655	4655	4655	300
544	20231121	101300	214995605	4655	4655	4655	4655	24
545	20231121	101200	214883885	4655	4655	4655	4655	0
546	20231121	101100	214883885	4655	4655	4655	4650	2194
547	20231121	101000	204672005	4655	4655	4655	4655	9
548	20231121	100900	204630110	4660	4665	4665	4660	138
549	20231121	100800	203986990	4660	4660	4660	4660	11
550	20231121	100700	203935730	4660	4670	4670	4660	1432
551	20231121	100600	197262580	4675	4675	4675	4670	30
552	20231121	100500	197122390	4675	4675	4680	4675	381
553	20231121	100400	195341210	4675	4680	4680	4675	37
554	20231121	100300	195168055	4685	4685	4685	4685	8
555	20231121	100200	195130575	4680	4680	4680	4680	0
556	20231121	100100	195130575	4680	4680	4680	4680	24
557	20231121	100000	195018255	4680	4680	4680	4680	0
558	20231121	095900	195018255	4680	4680	4680	4680	8
559	20231121	095800	194980815	4675	4680	4680	4675	5
560	20231121	095700	194957430	4685	4685	4685	4685	21
561	20231121	095600	194859045	4685	4680	4685	4675	81
562	20231121	095500	194480100	4680	4680	4680	4680	0
563	20231121	095400	194480100	4680	4680	4680	4680	0
564	20231121	095300	194480100	4680	4670	4680	4670	1944
565	20231121	095200	185392690	4670	4670	4670	4670	400
566	20231121	095100	183524690	4670	4670	4670	4670	0
567	20231121	095000	183524690	4670	4670	4670	4670	0
568	20231121	094900	183524690	4670	4655	4670	4655	279
569	20231121	094800	182225930	4655	4660	4660	4655	1020
570	20231121	094700	177477185	4660	4660	4660	4660	29
571	20231121	094600	177342045	4670	4670	4670	4670	25
572	20231121	094500	177225295	4670	4665	4670	4665	2
573	20231121	094400	177215960	4665	4670	4670	4660	4003
574	20231121	094300	158527645	4670	4670	4670	4670	746
575	20231121	094200	155043825	4670	4675	4675	4670	136
576	20231121	094100	154408225	4675	4680	4680	4670	375
577	20231121	094000	152655195	4680	4680	4680	4680	4
578	20231121	093900	152636475	4680	4680	4680	4680	69
579	20231121	093800	152313555	4680	4685	4685	4680	234
580	20231121	093700	151217415	4685	4685	4685	4685	0
581	20231121	093600	151217415	4685	4690	4690	4680	1543
582	20231121	093500	143982170	4690	4690	4690	4690	61
583	20231121	093400	143696080	4685	4690	4690	4685	162
584	20231121	093300	142937100	4685	4690	4690	4685	110
585	20231121	093200	142421735	4690	4690	4695	4670	788
586	20231121	093100	138728230	4690	4685	4690	4685	1231
587	20231121	093000	132954995	4685	4670	4685	4670	8538
588	20231121	092900	92995580	4670	4670	4670	4670	1
589	20231121	092800	92990910	4665	4665	4665	4665	0
590	20231121	092700	92990910	4665	4675	4675	4665	268
591	20231121	092600	91739920	4675	4680	4680	4675	55
592	20231121	092500	91482595	4680	4665	4680	4665	1437
593	20231121	092400	84775790	4660	4660	4660	4660	71
594	20231121	092300	84444930	4660	4660	4660	4660	1
595	20231121	092200	84440270	4665	4650	4665	4650	1001
596	20231121	092100	79776855	4640	4635	4640	4635	153
597	20231121	092000	79067195	4630	4635	4635	4630	1353
598	20231121	091900	72800815	4655	4635	4655	4635	81
599	20231121	091800	72425360	4665	4640	4665	4635	209
600	20231121	091700	71456340	4635	4635	4635	4635	1500
601	20231121	091600	64503840	4665	4665	4665	4665	26
602	20231121	091500	64382550	4665	4630	4665	4625	237
603	20231121	091400	63283070	4630	4665	4665	4630	8153
604	20231121	091300	25448535	4670	4670	4670	4670	100
605	20231121	091200	24981535	4675	4675	4675	4675	241
606	20231121	091100	23854860	4675	4665	4675	4665	50
607	20231121	091000	23621600	4655	4645	4660	4645	122
608	20231121	090900	23053690	4645	4655	4655	4645	113
609	20231121	090800	22528355	4660	4675	4675	4660	119
610	20231121	090700	21972220	4680	4680	4680	4680	0
611	20231121	090600	21972220	4680	4680	4680	4680	26
612	20231121	090500	21850540	4680	4680	4680	4680	2
613	20231121	090400	21841180	4660	4670	4680	4660	793
614	20231121	090300	18144690	4680	4675	4685	4670	1007
615	20231121	090200	13431950	4690	4685	4690	4660	1005
616	20231121	090100	8718580	4680	4685	4690	4660	1078
617	20231121	090000	3672460	4655	4650	4670	4650	789