KissMeData/043370/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191800	297599010	9630	9630	9630	9630	559
3	20231121	191700	297599010	9630	9630	9630	9630	0
4	20231121	191600	297599010	9630	9630	9630	9630	0
5	20231121	191500	297599010	9630	9630	9630	9630	0
6	20231121	191400	297599010	9630	9630	9630	9630	0
7	20231121	191300	297599010	9630	9630	9630	9630	0
8	20231121	191200	297599010	9630	9630	9630	9630	0
9	20231121	191100	297599010	9630	9630	9630	9630	0
10	20231121	191000	297599010	9630	9630	9630	9630	0
11	20231121	190900	297599010	9630	9630	9630	9630	0
12	20231121	190800	297599010	9630	9630	9630	9630	0
13	20231121	190700	297599010	9630	9630	9630	9630	0
14	20231121	190600	297599010	9630	9630	9630	9630	0
15	20231121	190500	297599010	9630	9630	9630	9630	0
16	20231121	190400	297599010	9630	9630	9630	9630	0
17	20231121	190300	297599010	9630	9630	9630	9630	0
18	20231121	190200	297599010	9630	9630	9630	9630	0
19	20231121	190100	297599010	9630	9630	9630	9630	0
20	20231121	190000	297599010	9630	9630	9630	9630	0
21	20231121	185900	297599010	9630	9630	9630	9630	0
22	20231121	185800	297599010	9630	9630	9630	9630	0
23	20231121	185700	297599010	9630	9630	9630	9630	0
24	20231121	185600	297599010	9630	9630	9630	9630	0
25	20231121	185500	297599010	9630	9630	9630	9630	0
26	20231121	185400	297599010	9630	9630	9630	9630	0
27	20231121	185300	297599010	9630	9630	9630	9630	0
28	20231121	185200	297599010	9630	9630	9630	9630	0
29	20231121	185100	297599010	9630	9630	9630	9630	0
30	20231121	185000	297599010	9630	9630	9630	9630	0
31	20231121	184900	297599010	9630	9630	9630	9630	0
32	20231121	184800	297599010	9630	9630	9630	9630	559
33	20231121	184700	297599010	9630	9630	9630	9630	0
34	20231121	184600	297599010	9630	9630	9630	9630	0
35	20231121	184500	297599010	9630	9630	9630	9630	0
36	20231121	184400	297599010	9630	9630	9630	9630	0
37	20231121	184300	297599010	9630	9630	9630	9630	0
38	20231121	184200	297599010	9630	9630	9630	9630	0
39	20231121	184100	297599010	9630	9630	9630	9630	0
40	20231121	184000	297599010	9630	9630	9630	9630	0
41	20231121	183900	297599010	9630	9630	9630	9630	0
42	20231121	183800	297599010	9630	9630	9630	9630	0
43	20231121	183700	297599010	9630	9630	9630	9630	0
44	20231121	183600	297599010	9630	9630	9630	9630	0
45	20231121	183500	297599010	9630	9630	9630	9630	0
46	20231121	183400	297599010	9630	9630	9630	9630	0
47	20231121	183300	297599010	9630	9630	9630	9630	0
48	20231121	183200	297599010	9630	9630	9630	9630	0
49	20231121	183100	297599010	9630	9630	9630	9630	0
50	20231121	183000	297599010	9630	9630	9630	9630	0
51	20231121	182900	297599010	9630	9630	9630	9630	0
52	20231121	182800	297599010	9630	9630	9630	9630	0
53	20231121	182700	297599010	9630	9630	9630	9630	0
54	20231121	182600	297599010	9630	9630	9630	9630	0
55	20231121	182500	297599010	9630	9630	9630	9630	0
56	20231121	182400	297599010	9630	9630	9630	9630	0
57	20231121	182300	297599010	9630	9630	9630	9630	0
58	20231121	182200	297599010	9630	9630	9630	9630	0
59	20231121	182100	297599010	9630	9630	9630	9630	0
60	20231121	182000	297599010	9630	9630	9630	9630	0
61	20231121	181900	297599010	9630	9630	9630	9630	0
62	20231121	181800	297599010	9630	9630	9630	9630	559
63	20231121	181700	297599010	9630	9630	9630	9630	0
64	20231121	181600	297599010	9630	9630	9630	9630	0
65	20231121	181500	297599010	9630	9630	9630	9630	0
66	20231121	181400	297599010	9630	9630	9630	9630	0
67	20231121	181300	297599010	9630	9630	9630	9630	0
68	20231121	181200	297599010	9630	9630	9630	9630	0
69	20231121	181100	297599010	9630	9630	9630	9630	0
70	20231121	181000	297599010	9630	9630	9630	9630	0
71	20231121	180900	297599010	9630	9630	9630	9630	0
72	20231121	180800	297599010	9630	9630	9630	9630	0
73	20231121	180700	297599010	9630	9630	9630	9630	0
74	20231121	180600	297599010	9630	9630	9630	9630	0
75	20231121	180500	297599010	9630	9630	9630	9630	0
76	20231121	180400	297599010	9630	9630	9630	9630	0
77	20231121	180300	297599010	9630	9630	9630	9630	0
78	20231121	180200	297599010	9630	9630	9630	9630	0
79	20231121	180100	297599010	9630	9630	9630	9630	0
80	20231121	180000	297599010	9630	9630	9630	9630	0
81	20231121	175900	297599010	9630	9630	9630	9630	0
82	20231121	175800	297599010	9630	9630	9630	9630	0
83	20231121	175700	297599010	9630	9630	9630	9630	0
84	20231121	175600	297599010	9630	9630	9630	9630	0
85	20231121	175500	297599010	9630	9630	9630	9630	0
86	20231121	175400	297599010	9630	9630	9630	9630	0
87	20231121	175300	297599010	9630	9630	9630	9630	0
88	20231121	175200	297599010	9630	9630	9630	9630	0
89	20231121	175100	297599010	9630	9630	9630	9630	0
90	20231121	175000	297599010	9630	9630	9630	9630	0
91	20231121	174900	297599010	9630	9630	9630	9630	0
92	20231121	174800	297599010	9630	9630	9630	9630	559
93	20231121	174700	297599010	9630	9630	9630	9630	0
94	20231121	174600	297599010	9630	9630	9630	9630	0
95	20231121	174500	297599010	9630	9630	9630	9630	0
96	20231121	174400	297599010	9630	9630	9630	9630	0
97	20231121	174300	297599010	9630	9630	9630	9630	0
98	20231121	174200	297599010	9630	9630	9630	9630	0
99	20231121	174100	297599010	9630	9630	9630	9630	0
100	20231121	174000	297599010	9630	9630	9630	9630	0
101	20231121	173900	297599010	9630	9630	9630	9630	0
102	20231121	173800	297599010	9630	9630	9630	9630	0
103	20231121	173700	297599010	9630	9630	9630	9630	0
104	20231121	173600	297599010	9630	9630	9630	9630	0
105	20231121	173500	297599010	9630	9630	9630	9630	0
106	20231121	173400	297599010	9630	9630	9630	9630	0
107	20231121	173300	297599010	9630	9630	9630	9630	0
108	20231121	173200	297599010	9630	9630	9630	9630	0
109	20231121	173100	297599010	9630	9630	9630	9630	0
110	20231121	173000	297599010	9630	9630	9630	9630	0
111	20231121	172900	297599010	9630	9630	9630	9630	0
112	20231121	172800	297599010	9630	9630	9630	9630	0
113	20231121	172700	297599010	9630	9630	9630	9630	0
114	20231121	172600	297599010	9630	9630	9630	9630	0
115	20231121	172500	297599010	9630	9630	9630	9630	0
116	20231121	172400	297599010	9630	9630	9630	9630	0
117	20231121	172300	297599010	9630	9630	9630	9630	0
118	20231121	172200	297599010	9630	9630	9630	9630	0
119	20231121	172100	297599010	9630	9630	9630	9630	0
120	20231121	172000	297599010	9630	9630	9630	9630	0
121	20231121	171900	297599010	9630	9630	9630	9630	0
122	20231121	171800	297599010	9630	9630	9630	9630	559
123	20231121	171700	297599010	9630	9630	9630	9630	0
124	20231121	171600	297599010	9630	9630	9630	9630	0
125	20231121	171500	297599010	9630	9630	9630	9630	0
126	20231121	171400	297599010	9630	9630	9630	9630	0
127	20231121	171300	297599010	9630	9630	9630	9630	0
128	20231121	171200	297599010	9630	9630	9630	9630	0
129	20231121	171100	297599010	9630	9630	9630	9630	0
130	20231121	171000	297599010	9630	9630	9630	9630	0
131	20231121	170900	297599010	9630	9630	9630	9630	0
132	20231121	170800	297599010	9630	9630	9630	9630	0
133	20231121	170700	297599010	9630	9630	9630	9630	0
134	20231121	170600	297599010	9630	9630	9630	9630	0
135	20231121	170500	297599010	9630	9630	9630	9630	0
136	20231121	170400	297599010	9630	9630	9630	9630	0
137	20231121	170300	297599010	9630	9630	9630	9630	0
138	20231121	170200	297599010	9630	9630	9630	9630	0
139	20231121	170100	297599010	9630	9630	9630	9630	0
140	20231121	170000	297599010	9630	9630	9630	9630	0
141	20231121	165900	297599010	9630	9630	9630	9630	0
142	20231121	165800	297599010	9630	9630	9630	9630	0
143	20231121	165700	297599010	9630	9630	9630	9630	0
144	20231121	165600	297599010	9630	9630	9630	9630	0
145	20231121	165500	297599010	9630	9630	9630	9630	0
146	20231121	165400	297599010	9630	9630	9630	9630	0
147	20231121	165300	297599010	9630	9630	9630	9630	0
148	20231121	165200	297599010	9630	9630	9630	9630	0
149	20231121	165100	297599010	9630	9630	9630	9630	0
150	20231121	165000	297599010	9630	9630	9630	9630	0
151	20231121	164900	297599010	9630	9630	9630	9630	0
152	20231121	164800	297599010	9630	9630	9630	9630	559
153	20231121	164700	297599010	9630	9630	9630	9630	0
154	20231121	164600	297599010	9630	9630	9630	9630	0
155	20231121	164500	297599010	9630	9630	9630	9630	0
156	20231121	164400	297599010	9630	9630	9630	9630	0
157	20231121	164300	297599010	9630	9630	9630	9630	0
158	20231121	164200	297599010	9630	9630	9630	9630	0
159	20231121	164100	297599010	9630	9630	9630	9630	0
160	20231121	164000	297599010	9630	9630	9630	9630	0
161	20231121	163900	297599010	9630	9630	9630	9630	0
162	20231121	163800	297599010	9630	9630	9630	9630	0
163	20231121	163700	297599010	9630	9630	9630	9630	0
164	20231121	163600	297599010	9630	9630	9630	9630	0
165	20231121	163500	297599010	9630	9630	9630	9630	0
166	20231121	163400	297599010	9630	9630	9630	9630	0
167	20231121	163300	297599010	9630	9630	9630	9630	0
168	20231121	163200	297599010	9630	9630	9630	9630	0
169	20231121	163100	297599010	9630	9630	9630	9630	0
170	20231121	163000	297599010	9630	9630	9630	9630	0
171	20231121	162900	297599010	9630	9630	9630	9630	0
172	20231121	162800	297599010	9630	9630	9630	9630	0
173	20231121	162700	297599010	9630	9630	9630	9630	0
174	20231121	162600	297599010	9630	9630	9630	9630	0
175	20231121	162500	297599010	9630	9630	9630	9630	0
176	20231121	162400	297599010	9630	9630	9630	9630	0
177	20231121	162300	297599010	9630	9630	9630	9630	0
178	20231121	162200	297599010	9630	9630	9630	9630	0
179	20231121	162100	297599010	9630	9630	9630	9630	0
180	20231121	162000	297599010	9630	9630	9630	9630	0
181	20231121	161900	297599010	9630	9630	9630	9630	0
182	20231121	161800	297599010	9630	9630	9630	9630	559
183	20231121	161700	297599010	9630	9630	9630	9630	0
184	20231121	161600	297599010	9630	9630	9630	9630	0
185	20231121	161500	297599010	9630	9630	9630	9630	0
186	20231121	161400	297599010	9630	9630	9630	9630	0
187	20231121	161300	297599010	9630	9630	9630	9630	0
188	20231121	161200	297599010	9630	9630	9630	9630	0
189	20231121	161100	297599010	9630	9630	9630	9630	0
190	20231121	161000	297599010	9630	9630	9630	9630	0
191	20231121	160900	297599010	9630	9630	9630	9630	0
192	20231121	160800	297599010	9630	9630	9630	9630	0
193	20231121	160700	297599010	9630	9630	9630	9630	0
194	20231121	160600	297599010	9630	9630	9630	9630	0
195	20231121	160500	297599010	9630	9630	9630	9630	0
196	20231121	160400	297599010	9630	9630	9630	9630	0
197	20231121	160300	297599010	9630	9630	9630	9630	0
198	20231121	160200	297599010	9630	9630	9630	9630	0
199	20231121	160100	297599010	9630	9630	9630	9630	0
200	20231121	160000	297599010	9630	9630	9630	9630	0
201	20231121	155900	297599010	9630	9630	9630	9630	0
202	20231121	155800	297599010	9630	9630	9630	9630	0
203	20231121	155700	297599010	9630	9630	9630	9630	0
204	20231121	155600	297599010	9630	9630	9630	9630	0
205	20231121	155500	297599010	9630	9630	9630	9630	0
206	20231121	155400	297599010	9630	9630	9630	9630	0
207	20231121	155300	297599010	9630	9630	9630	9630	0
208	20231121	155200	297599010	9630	9630	9630	9630	0
209	20231121	155100	297599010	9630	9630	9630	9630	0
210	20231121	155000	297599010	9630	9630	9630	9630	0
211	20231121	154900	297599010	9630	9630	9630	9630	0
212	20231121	154800	297599010	9630	9630	9630	9630	559
213	20231121	154700	297599010	9630	9630	9630	9630	0
214	20231121	154600	297599010	9630	9630	9630	9630	0
215	20231121	154500	297599010	9630	9630	9630	9630	0
216	20231121	154400	297599010	9630	9630	9630	9630	0
217	20231121	154300	297599010	9630	9630	9630	9630	0
218	20231121	154200	297599010	9630	9630	9630	9630	0
219	20231121	154100	297599010	9630	9630	9630	9630	0
220	20231121	154000	297599010	9630	9630	9630	9630	0
221	20231121	153900	297599010	9630	9630	9630	9630	0
222	20231121	153800	297599010	9630	9630	9630	9630	0
223	20231121	153700	297599010	9630	9630	9630	9630	0
224	20231121	153600	297599010	9630	9630	9630	9630	0
225	20231121	153500	297599010	9630	9630	9630	9630	0
226	20231121	153400	297599010	9630	9630	9630	9630	0
227	20231121	153300	297599010	9630	9630	9630	9630	0
228	20231121	153200	297599010	9630	9630	9630	9630	0
229	20231121	153100	297599010	9630	9630	9630	9630	0
230	20231121	153000	297599010	9630	9630	9630	9630	559
231	20231121	152900	292215840	9600	9600	9600	9600	0
232	20231121	152800	292215840	9600	9600	9600	9600	0
233	20231121	152700	292215840	9600	9600	9600	9600	0
234	20231121	152600	292215840	9600	9600	9600	9600	0
235	20231121	152500	292215840	9600	9600	9600	9600	0
236	20231121	152400	292215840	9600	9600	9600	9600	0
237	20231121	152300	292215840	9600	9600	9600	9600	0
238	20231121	152200	292215840	9600	9600	9600	9600	0
239	20231121	152100	292215840	9600	9600	9600	9600	0
240	20231121	152000	292215840	9600	9600	9600	9600	0
241	20231121	151900	292215840	9600	9620	9620	9600	965
242	20231121	151800	282939760	9620	9630	9630	9620	117
243	20231121	151700	281813170	9640	9640	9640	9640	10
244	20231121	151600	281716770	9640	9640	9640	9640	0
245	20231121	151500	281716770	9640	9640	9640	9640	0
246	20231121	151400	281716770	9640	9640	9640	9640	0
247	20231121	151300	281716770	9640	9640	9640	9640	100
248	20231121	151200	280752770	9640	9640	9640	9640	0
249	20231121	151100	280752770	9640	9640	9640	9640	19
250	20231121	151000	280569610	9650	9650	9650	9650	0
251	20231121	150900	280569610	9650	9650	9650	9650	0
252	20231121	150800	280569610	9650	9650	9650	9650	1
253	20231121	150700	280559960	9630	9630	9630	9630	72
254	20231121	150600	279866600	9620	9620	9620	9620	0
255	20231121	150500	279866600	9620	9620	9620	9620	14
256	20231121	150400	279731920	9620	9620	9620	9620	0
257	20231121	150300	279731920	9620	9620	9620	9620	49
258	20231121	150200	279260540	9630	9630	9630	9630	0
259	20231121	150100	279260540	9630	9630	9630	9630	498
260	20231121	150000	274464800	9640	9640	9640	9640	235
261	20231121	145900	272199400	9640	9650	9650	9640	165
262	20231121	145800	270607350	9650	9680	9680	9650	133
263	20231121	145700	269322600	9680	9680	9680	9680	38
264	20231121	145600	268954760	9680	9680	9680	9680	18
265	20231121	145500	268780520	9680	9680	9680	9680	18
266	20231121	145400	268606280	9680	9680	9680	9680	55
267	20231121	145300	268073880	9660	9660	9660	9660	11
268	20231121	145200	267967620	9660	9660	9660	9660	37
269	20231121	145100	267610200	9660	9660	9660	9640	134
270	20231121	145000	266317760	9660	9660	9660	9640	15
271	20231121	144900	266172940	9680	9680	9680	9680	55
272	20231121	144800	265640540	9680	9680	9680	9680	18
273	20231121	144700	265466300	9680	9680	9680	9680	18
274	20231121	144600	265292060	9680	9680	9680	9680	64
275	20231121	144500	264672540	9680	9680	9680	9680	18
276	20231121	144400	264498300	9680	9680	9680	9680	55
277	20231121	144300	263965900	9680	9680	9680	9680	23
278	20231121	144200	263743260	9680	9680	9680	9680	18
279	20231121	144100	263569020	9670	9660	9670	9660	60
280	20231121	144000	262988870	9660	9660	9660	9660	6
281	20231121	143900	262930910	9670	9670	9670	9670	63
282	20231121	143800	262321700	9660	9660	9660	9660	19
283	20231121	143700	262138160	9660	9660	9660	9660	18
284	20231121	143600	261964280	9660	9660	9660	9660	55
285	20231121	143500	261432980	9640	9660	9660	9640	28
286	20231121	143400	261162700	9660	9660	9660	9660	0
287	20231121	143300	261162700	9660	9660	9660	9660	55
288	20231121	143200	260631400	9660	9660	9660	9660	18
289	20231121	143100	260457520	9660	9660	9660	9660	56
290	20231121	143000	259916560	9660	9660	9660	9640	26
291	20231121	142900	259665500	9660	9660	9660	9660	20
292	20231121	142800	259472300	9660	9660	9670	9660	41
293	20231121	142700	259076230	9660	9650	9660	9650	55
294	20231121	142600	258545300	9670	9670	9670	9670	18
295	20231121	142500	258371240	9650	9670	9670	9650	20
296	20231121	142400	258177860	9660	9660	9660	9660	18
297	20231121	142300	258003980	9660	9660	9660	9660	48
298	20231121	142200	257540300	9660	9660	9660	9660	18
299	20231121	142100	257366420	9660	9660	9660	9660	18
300	20231121	142000	257192540	9660	9660	9660	9660	55
301	20231121	141900	256661240	9660	9660	9660	9660	18
302	20231121	141800	256487360	9650	9660	9660	9650	19
303	20231121	141700	256303830	9660	9660	9660	9660	37
304	20231121	141600	255946410	9660	9660	9660	9660	18
305	20231121	141500	255772530	9660	9650	9660	9650	47
306	20231121	141400	255318800	9650	9650	9650	9650	18
307	20231121	141300	255145100	9650	9650	9650	9650	18
308	20231121	141200	254971400	9650	9650	9650	9650	55
309	20231121	141100	254440650	9650	9650	9650	9650	0
310	20231121	141000	254440650	9650	9650	9650	9630	376
311	20231121	140900	250816090	9660	9650	9660	9640	733
312	20231121	140800	243743420	9670	9670	9670	9670	18
313	20231121	140700	243569360	9670	9670	9670	9670	56
314	20231121	140600	243027840	9670	9670	9670	9670	18
315	20231121	140500	242853780	9650	9650	9650	9650	14
316	20231121	140400	242718680	9670	9670	9670	9670	105
317	20231121	140300	241703330	9670	9670	9670	9670	19
318	20231121	140200	241519600	9680	9670	9680	9670	58
319	20231121	140100	240958540	9670	9670	9670	9670	18
320	20231121	140000	240784480	9650	9670	9670	9650	30
321	20231121	135900	240494620	9670	9670	9670	9670	38
322	20231121	135800	240127160	9670	9670	9670	9670	18
323	20231121	135700	239953100	9670	9670	9670	9670	68
324	20231121	135600	239295540	9670	9670	9670	9670	55
325	20231121	135500	238763690	9650	9670	9670	9650	25
326	20231121	135400	238522080	9670	9670	9670	9670	52
327	20231121	135300	238019240	9670	9650	9670	9650	72
328	20231121	135200	237324160	9670	9670	9670	9670	18
329	20231121	135100	237150100	9670	9670	9670	9670	56
330	20231121	135000	236608580	9670	9650	9670	9650	22
331	20231121	134900	236395920	9670	9670	9670	9670	18
332	20231121	134800	236221860	9670	9670	9670	9670	37
333	20231121	134700	235864070	9670	9670	9670	9670	18
334	20231121	134600	235690010	9670	9660	9670	9660	195
335	20231121	134500	233806110	9660	9660	9660	9660	18
336	20231121	134400	233632230	9660	9660	9660	9660	18
337	20231121	134300	233458350	9660	9660	9660	9660	56
338	20231121	134200	232917390	9660	9660	9660	9660	0
339	20231121	134100	232917390	9660	9660	9660	9660	18
340	20231121	134000	232743510	9660	9660	9660	9660	55
341	20231121	133900	232212210	9660	9660	9660	9660	48
342	20231121	133800	231748530	9660	9660	9660	9660	18
343	20231121	133700	231574650	9650	9670	9670	9650	128
344	20231121	133600	230337920	9670	9670	9670	9670	0
345	20231121	133500	230337920	9670	9670	9670	9670	56
346	20231121	133400	229796400	9670	9670	9670	9670	18
347	20231121	133300	229622340	9660	9660	9660	9660	18
348	20231121	133200	229448460	9660	9660	9660	9660	55
349	20231121	133100	228917160	9670	9670	9670	9670	18
350	20231121	133000	228743100	9650	9670	9670	9650	75
351	20231121	132900	228017870	9670	9670	9670	9670	19
352	20231121	132800	227834140	9660	9660	9660	9660	18
353	20231121	132700	227660260	9660	9660	9660	9660	94
354	20231121	132600	226752220	9650	9670	9670	9650	545
355	20231121	132500	221487540	9660	9660	9660	9660	6
356	20231121	132400	221429580	9680	9680	9680	9680	55
357	20231121	132300	220897180	9680	9680	9680	9680	18
358	20231121	132200	220722940	9680	9650	9680	9650	1006
359	20231121	132100	211010480	9640	9640	9640	9640	0
360	20231121	132000	211010480	9640	9640	9640	9640	14
361	20231121	131900	210875520	9640	9660	9660	9640	440
362	20231121	131800	206629180	9670	9670	9670	9670	0
363	20231121	131700	206629180	9670	9670	9670	9670	37
364	20231121	131600	206271390	9660	9660	9660	9660	32
365	20231121	131500	205962270	9660	9660	9660	9660	5
366	20231121	131400	205913970	9670	9670	9670	9670	37
367	20231121	131300	205556180	9660	9660	9660	9660	0
368	20231121	131200	205556180	9660	9660	9660	9660	0
369	20231121	131100	205556180	9660	9660	9660	9660	38
370	20231121	131000	205189100	9650	9650	9650	9650	7
371	20231121	130900	205121550	9650	9650	9650	9650	0
372	20231121	130800	205121550	9650	9650	9650	9650	0
373	20231121	130700	205121550	9650	9650	9650	9650	0
374	20231121	130600	205121550	9650	9650	9650	9650	0
375	20231121	130500	205121550	9650	9650	9650	9650	2
376	20231121	130400	205102250	9650	9650	9650	9650	0
377	20231121	130300	205102250	9650	9680	9680	9650	434
378	20231121	130200	200907370	9680	9680	9680	9680	5
379	20231121	130100	200858970	9680	9680	9680	9680	29
380	20231121	130000	200578250	9670	9680	9680	9670	5
381	20231121	125900	200529890	9680	9680	9680	9680	0
382	20231121	125800	200529890	9680	9670	9680	9670	43
383	20231121	125700	200113700	9670	9670	9670	9670	0
384	20231121	125600	200113700	9670	9670	9670	9670	0
385	20231121	125500	200113700	9670	9670	9670	9670	4
386	20231121	125400	200075020	9690	9690	9690	9690	10
387	20231121	125300	199978120	9690	9690	9690	9690	37
388	20231121	125200	199619590	9670	9670	9670	9670	0
389	20231121	125100	199619590	9670	9670	9670	9670	0
390	20231121	125000	199619590	9670	9670	9670	9670	3
391	20231121	124900	199590580	9690	9690	9690	9690	0
392	20231121	124800	199590580	9690	9690	9690	9690	0
393	20231121	124700	199590580	9690	9690	9690	9690	38
394	20231121	124600	199222360	9690	9690	9690	9690	1
395	20231121	124500	199212670	9670	9670	9670	9670	1
396	20231121	124400	199203000	9670	9670	9670	9670	0
397	20231121	124300	199203000	9670	9670	9670	9670	17
398	20231121	124200	199038610	9690	9690	9690	9690	105
399	20231121	124100	198021160	9680	9680	9680	9680	79
400	20231121	124000	197256440	9680	9680	9680	9680	74
401	20231121	123900	196540120	9680	9680	9680	9680	0
402	20231121	123800	196540120	9680	9680	9680	9680	0
403	20231121	123700	196540120	9680	9680	9680	9680	0
404	20231121	123600	196540120	9680	9680	9680	9680	0
405	20231121	123500	196540120	9680	9680	9680	9680	1
406	20231121	123400	196530440	9690	9690	9690	9690	37
407	20231121	123300	196171910	9690	9690	9690	9690	3
408	20231121	123200	196142840	9710	9710	9710	9710	38
409	20231121	123100	195773860	9710	9710	9710	9710	0
410	20231121	123000	195773860	9710	9710	9710	9710	0
411	20231121	122900	195773860	9710	9710	9710	9710	37
412	20231121	122800	195414590	9710	9710	9710	9710	0
413	20231121	122700	195414590	9710	9710	9710	9710	0
414	20231121	122600	195414590	9710	9710	9710	9710	37
415	20231121	122500	195055320	9710	9710	9710	9710	0
416	20231121	122400	195055320	9710	9710	9710	9710	38
417	20231121	122300	194686340	9710	9710	9710	9710	0
418	20231121	122200	194686340	9710	9710	9710	9710	0
419	20231121	122100	194686340	9710	9710	9710	9710	37
420	20231121	122000	194327070	9710	9710	9710	9710	0
421	20231121	121900	194327070	9710	9710	9710	9710	0
422	20231121	121800	194327070	9710	9710	9710	9710	37
423	20231121	121700	193967800	9710	9710	9710	9710	0
424	20231121	121600	193967800	9710	9710	9710	9710	45
425	20231121	121500	193530850	9710	9710	9710	9710	0
426	20231121	121400	193530850	9710	9710	9710	9710	0
427	20231121	121300	193530850	9710	9710	9710	9710	37
428	20231121	121200	193171580	9710	9710	9710	9710	2
429	20231121	121100	193152160	9700	9690	9700	9680	50
430	20231121	121000	192668060	9710	9710	9710	9710	37
431	20231121	120900	192308790	9710	9710	9710	9710	0
432	20231121	120800	192308790	9710	9700	9710	9700	121
433	20231121	120700	191133930	9710	9710	9710	9710	0
434	20231121	120600	191133930	9710	9710	9710	9710	0
435	20231121	120500	191133930	9710	9710	9710	9710	37
436	20231121	120400	190774660	9710	9710	9710	9710	0
437	20231121	120300	190774660	9710	9710	9710	9710	45
438	20231121	120200	190337710	9710	9700	9710	9700	5
439	20231121	120100	190289200	9700	9700	9700	9700	7
440	20231121	120000	190221300	9710	9700	9710	9700	37
441	20231121	115900	189862330	9710	9710	9710	9710	0
442	20231121	115800	189862330	9710	9710	9710	9710	0
443	20231121	115700	189862330	9710	9710	9710	9710	61
444	20231121	115600	189270020	9710	9710	9710	9710	0
445	20231121	115500	189270020	9710	9690	9710	9690	53
446	20231121	115400	188756410	9690	9690	9690	9690	0
447	20231121	115300	188756410	9690	9690	9690	9690	2
448	20231121	115200	188737030	9680	9680	9680	9680	319
449	20231121	115100	185649110	9680	9680	9680	9680	0
450	20231121	115000	185649110	9680	9680	9680	9680	0
451	20231121	114900	185649110	9680	9680	9680	9680	37
452	20231121	114800	185290950	9680	9680	9680	9680	0
453	20231121	114700	185290950	9680	9680	9680	9680	38
454	20231121	114600	184923110	9680	9680	9680	9680	0
455	20231121	114500	184923110	9680	9680	9680	9680	0
456	20231121	114400	184923110	9680	9660	9680	9660	71
457	20231121	114300	184236510	9670	9670	9670	9670	66
458	20231121	114200	183598290	9670	9670	9670	9670	0
459	20231121	114100	183598290	9670	9670	9670	9670	10
460	20231121	114000	183501590	9670	9670	9670	9670	0
461	20231121	113900	183501590	9670	9670	9670	9670	76
462	20231121	113800	182766670	9670	9670	9670	9670	0
463	20231121	113700	182766670	9670	9670	9670	9670	0
464	20231121	113600	182766670	9670	9670	9670	9670	37
465	20231121	113500	182408880	9650	9660	9660	9650	67
466	20231121	113400	181762040	9660	9660	9660	9660	0
467	20231121	113300	181762040	9660	9660	9660	9650	27
468	20231121	113200	181501230	9650	9650	9650	9650	0
469	20231121	113100	181501230	9650	9650	9650	9650	0
470	20231121	113000	181501230	9650	9650	9650	9650	0
471	20231121	112900	181501230	9650	9650	9650	9650	0
472	20231121	112800	181501230	9650	9650	9650	9650	0
473	20231121	112700	181501230	9650	9650	9650	9650	0
474	20231121	112600	181501230	9650	9650	9650	9650	1
475	20231121	112500	181491580	9650	9650	9650	9650	32
476	20231121	112400	181182780	9650	9660	9660	9650	11
477	20231121	112300	181076620	9650	9650	9650	9650	0
478	20231121	112200	181076620	9650	9650	9650	9650	24
479	20231121	112100	180845020	9650	9650	9650	9650	1
480	20231121	112000	180835370	9650	9650	9650	9650	18
481	20231121	111900	180661670	9650	9670	9670	9650	598
482	20231121	111800	174887810	9680	9690	9690	9680	43
483	20231121	111700	174471200	9690	9700	9700	9690	265
484	20231121	111600	171902960	9700	9700	9700	9700	0
485	20231121	111500	171902960	9700	9710	9710	9700	41
486	20231121	111400	171504940	9700	9700	9700	9700	0
487	20231121	111300	171504940	9700	9700	9700	9700	0
488	20231121	111200	171504940	9700	9700	9700	9700	74
489	20231121	111100	170787140	9700	9700	9700	9700	0
490	20231121	111000	170787140	9700	9700	9700	9690	82
491	20231121	110900	169991800	9700	9700	9700	9700	0
492	20231121	110800	169991800	9700	9700	9700	9700	0
493	20231121	110700	169991800	9700	9700	9700	9700	5
494	20231121	110600	169943300	9690	9690	9690	9690	0
495	20231121	110500	169943300	9690	9690	9690	9690	1
496	20231121	110400	169933610	9690	9690	9690	9690	27
497	20231121	110300	169671980	9680	9680	9680	9680	0
498	20231121	110200	169671980	9680	9680	9680	9680	11
499	20231121	110100	169565500	9670	9670	9670	9670	0
500	20231121	110000	169565500	9670	9670	9670	9670	1
501	20231121	105900	169555830	9680	9680	9680	9680	39
502	20231121	105800	169178310	9680	9680	9680	9680	50
503	20231121	105700	168694310	9670	9670	9670	9670	51
504	20231121	105600	168201140	9670	9670	9670	9670	118
505	20231121	105500	167060080	9660	9660	9660	9660	20
506	20231121	105400	166866880	9660	9660	9660	9660	27
507	20231121	105300	166606060	9680	9680	9680	9680	0
508	20231121	105200	166606060	9680	9670	9680	9660	15
509	20231121	105100	166461020	9680	9670	9680	9670	52
510	20231121	105000	165957780	9670	9690	9690	9670	164
511	20231121	104900	164371430	9680	9680	9680	9680	1
512	20231121	104800	164361750	9700	9700	9700	9700	37
513	20231121	104700	164002850	9700	9680	9700	9680	7
514	20231121	104600	163935050	9680	9700	9700	9680	40
515	20231121	104500	163547110	9710	9710	9710	9710	2
516	20231121	104400	163527690	9680	9700	9700	9680	1000
517	20231121	104300	153840390	9710	9710	9710	9710	38
518	20231121	104200	153471410	9720	9720	9720	9720	0
519	20231121	104100	153471410	9720	9720	9720	9720	2
520	20231121	104000	153451970	9700	9700	9700	9700	0
521	20231121	103900	153451970	9700	9700	9700	9700	0
522	20231121	103800	153451970	9700	9700	9700	9700	720
523	20231121	103700	146467970	9700	9690	9700	9690	59
524	20231121	103600	145896240	9700	9690	9700	9690	4
525	20231121	103500	145857460	9700	9710	9710	9700	588
526	20231121	103400	140151850	9710	9730	9730	9710	6
527	20231121	103300	140093530	9740	9740	9740	9740	37
528	20231121	103200	139733150	9740	9740	9740	9740	0
529	20231121	103100	139733150	9740	9740	9740	9740	0
530	20231121	103000	139733150	9740	9730	9740	9710	170
531	20231121	102900	138079470	9720	9720	9720	9720	0
532	20231121	102800	138079470	9720	9720	9720	9720	14
533	20231121	102700	137943390	9720	9720	9720	9720	27
534	20231121	102600	137680950	9720	9720	9720	9720	0
535	20231121	102500	137680950	9720	9720	9720	9720	10
536	20231121	102400	137583750	9720	9720	9720	9720	27
537	20231121	102300	137321310	9740	9760	9760	9740	337
538	20231121	102200	134032420	9780	9780	9780	9780	37
539	20231121	102100	133670560	9790	9790	9790	9790	0
540	20231121	102000	133670560	9790	9790	9790	9790	0
541	20231121	101900	133670560	9790	9790	9790	9790	38
542	20231121	101800	133298540	9790	9790	9790	9790	0
543	20231121	101700	133298540	9790	9790	9790	9790	47
544	20231121	101600	132838410	9790	9770	9790	9760	593
545	20231121	101500	127050660	9790	9790	9790	9790	50
546	20231121	101400	126561160	9800	9800	9860	9800	1792
547	20231121	101300	108905060	9810	9800	9850	9780	605
548	20231121	101200	102966250	9800	9780	9830	9770	2006
549	20231121	101100	83306280	9750	9710	9770	9710	357
550	20231121	101000	79825590	9700	9700	9700	9700	4
551	20231121	100900	79786790	9720	9720	9720	9720	37
552	20231121	100800	79427150	9720	9720	9720	9720	0
553	20231121	100700	79427150	9720	9720	9720	9720	3
554	20231121	100600	79397990	9720	9720	9720	9720	39
555	20231121	100500	79018910	9700	9700	9700	9700	50
556	20231121	100400	78533910	9720	9720	9720	9720	2
557	20231121	100300	78514470	9700	9700	9700	9700	0
558	20231121	100200	78514470	9700	9700	9700	9700	1
559	20231121	100100	78504770	9700	9720	9720	9700	38
560	20231121	100000	78135430	9720	9720	9720	9720	0
561	20231121	095900	78135430	9720	9720	9720	9720	1
562	20231121	095800	78125710	9700	9690	9700	9690	3
563	20231121	095700	78096620	9700	9700	9700	9700	3
564	20231121	095600	78067520	9700	9680	9700	9680	99
565	20231121	095500	77108530	9680	9670	9680	9670	610
566	20231121	095400	71206940	9670	9670	9670	9670	0
567	20231121	095300	71206940	9670	9660	9670	9640	370
568	20231121	095200	67632980	9670	9670	9670	9670	0
569	20231121	095100	67632980	9670	9700	9700	9640	554
570	20231121	095000	62279460	9680	9680	9680	9680	23
571	20231121	094900	62056820	9680	9680	9680	9680	0
572	20231121	094800	62056820	9680	9680	9680	9680	39
573	20231121	094700	61679300	9680	9680	9680	9680	2
574	20231121	094600	61659940	9670	9670	9670	9670	0
575	20231121	094500	61659940	9670	9670	9670	9670	27
576	20231121	094400	61398850	9670	9680	9680	9670	3
577	20231121	094300	61369820	9680	9680	9680	9680	3
578	20231121	094200	61340780	9680	9680	9680	9680	37
579	20231121	094100	60982620	9680	9680	9680	9680	0
580	20231121	094000	60982620	9680	9680	9680	9680	38
581	20231121	093900	60614780	9680	9670	9680	9670	233
582	20231121	093800	58361660	9670	9660	9670	9660	14
583	20231121	093700	58226400	9670	9650	9700	9650	325
584	20231121	093600	55088370	9660	9650	9660	9650	255
585	20231121	093500	52625320	9660	9660	9660	9620	1180
586	20231121	093400	41264050	9660	9670	9670	9650	34
587	20231121	093300	40935920	9670	9670	9670	9670	2
588	20231121	093200	40916580	9650	9670	9670	9650	26
589	20231121	093100	40665540	9650	9650	9650	9650	0
590	20231121	093000	40665540	9650	9650	9650	9650	0
591	20231121	092900	40665540	9650	9670	9670	9650	500
592	20231121	092800	35839390	9680	9680	9680	9680	87
593	20231121	092700	34997230	9670	9670	9670	9670	147
594	20231121	092600	33575740	9670	9670	9670	9670	0
595	20231121	092500	33575740	9670	9670	9670	9670	0
596	20231121	092400	33575740	9670	9690	9690	9670	51
597	20231121	092300	33081800	9690	9690	9690	9690	0
598	20231121	092200	33081800	9690	9720	9730	9680	762
599	20231121	092100	25689690	9720	9740	9750	9700	68
600	20231121	092000	25028550	9740	9740	9740	9740	1
601	20231121	091900	25018810	9720	9720	9720	9720	1
602	20231121	091800	25009090	9720	9720	9720	9720	1
603	20231121	091700	24999370	9720	9700	9720	9700	215
604	20231121	091600	22913810	9710	9670	9790	9670	457
605	20231121	091500	18472860	9670	9670	9670	9670	5
606	20231121	091400	18424510	9680	9690	9690	9670	32
607	20231121	091300	18114480	9690	9690	9690	9690	1
608	20231121	091200	18104790	9690	9690	9690	9690	20
609	20231121	091100	17910990	9690	9690	9690	9690	0
610	20231121	091000	17910990	9690	9690	9690	9690	0
611	20231121	090900	17910990	9690	9690	9690	9690	1
612	20231121	090800	17901300	9680	9670	9680	9670	57
613	20231121	090700	17349970	9660	9660	9660	9660	0
614	20231121	090600	17349970	9660	9640	9660	9640	71
615	20231121	090500	16664880	9630	9630	9630	9610	74
616	20231121	090400	15952460	9630	9670	9670	9610	312
617	20231121	090300	12944280	9680	9680	9680	9680	74
618	20231121	090200	12227960	9730	9740	9740	9730	110
619	20231121	090100	11156660	9750	9760	9760	9680	112
620	20231121	090000	10064430	9760	9790	9790	9680	1034