KissMeData/102260/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	195300	165444555	4405	4405	4405	4405	292
3	20231122	195200	165444555	4405	4405	4405	4405	0
4	20231122	195100	165444555	4405	4405	4405	4405	0
5	20231122	195000	165444555	4405	4405	4405	4405	0
6	20231122	194900	165444555	4405	4405	4405	4405	0
7	20231122	194800	165444555	4405	4405	4405	4405	0
8	20231122	194700	165444555	4405	4405	4405	4405	0
9	20231122	194600	165444555	4405	4405	4405	4405	0
10	20231122	194500	165444555	4405	4405	4405	4405	0
11	20231122	194400	165444555	4405	4405	4405	4405	0
12	20231122	194300	165444555	4405	4405	4405	4405	0
13	20231122	194200	165444555	4405	4405	4405	4405	0
14	20231122	194100	165444555	4405	4405	4405	4405	0
15	20231122	194000	165444555	4405	4405	4405	4405	0
16	20231122	193900	165444555	4405	4405	4405	4405	0
17	20231122	193800	165444555	4405	4405	4405	4405	0
18	20231122	193700	165444555	4405	4405	4405	4405	0
19	20231122	193600	165444555	4405	4405	4405	4405	0
20	20231122	193500	165444555	4405	4405	4405	4405	0
21	20231122	193400	165444555	4405	4405	4405	4405	0
22	20231122	193300	165444555	4405	4405	4405	4405	0
23	20231122	193200	165444555	4405	4405	4405	4405	0
24	20231122	193100	165444555	4405	4405	4405	4405	0
25	20231122	193000	165444555	4405	4405	4405	4405	0
26	20231122	192900	165444555	4405	4405	4405	4405	0
27	20231122	192800	165444555	4405	4405	4405	4405	0
28	20231122	192700	165444555	4405	4405	4405	4405	0
29	20231122	192600	165444555	4405	4405	4405	4405	0
30	20231122	192500	165444555	4405	4405	4405	4405	0
31	20231122	192400	165444555	4405	4405	4405	4405	0
32	20231122	192300	165444555	4405	4405	4405	4405	292
33	20231122	192200	165444555	4405	4405	4405	4405	0
34	20231122	192100	165444555	4405	4405	4405	4405	0
35	20231122	192000	165444555	4405	4405	4405	4405	0
36	20231122	191900	165444555	4405	4405	4405	4405	0
37	20231122	191800	165444555	4405	4405	4405	4405	0
38	20231122	191700	165444555	4405	4405	4405	4405	0
39	20231122	191600	165444555	4405	4405	4405	4405	0
40	20231122	191500	165444555	4405	4405	4405	4405	0
41	20231122	191400	165444555	4405	4405	4405	4405	0
42	20231122	191300	165444555	4405	4405	4405	4405	0
43	20231122	191200	165444555	4405	4405	4405	4405	0
44	20231122	191100	165444555	4405	4405	4405	4405	0
45	20231122	191000	165444555	4405	4405	4405	4405	0
46	20231122	190900	165444555	4405	4405	4405	4405	0
47	20231122	190800	165444555	4405	4405	4405	4405	0
48	20231122	190700	165444555	4405	4405	4405	4405	0
49	20231122	190600	165444555	4405	4405	4405	4405	0
50	20231122	190500	165444555	4405	4405	4405	4405	0
51	20231122	190400	165444555	4405	4405	4405	4405	0
52	20231122	190300	165444555	4405	4405	4405	4405	0
53	20231122	190200	165444555	4405	4405	4405	4405	0
54	20231122	190100	165444555	4405	4405	4405	4405	0
55	20231122	190000	165444555	4405	4405	4405	4405	0
56	20231122	185900	165444555	4405	4405	4405	4405	0
57	20231122	185800	165444555	4405	4405	4405	4405	0
58	20231122	185700	165444555	4405	4405	4405	4405	0
59	20231122	185600	165444555	4405	4405	4405	4405	0
60	20231122	185500	165444555	4405	4405	4405	4405	0
61	20231122	185400	165444555	4405	4405	4405	4405	0
62	20231122	185300	165444555	4405	4405	4405	4405	292
63	20231122	185200	165444555	4405	4405	4405	4405	0
64	20231122	185100	165444555	4405	4405	4405	4405	0
65	20231122	185000	165444555	4405	4405	4405	4405	0
66	20231122	184900	165444555	4405	4405	4405	4405	0
67	20231122	184800	165444555	4405	4405	4405	4405	0
68	20231122	184700	165444555	4405	4405	4405	4405	0
69	20231122	184600	165444555	4405	4405	4405	4405	0
70	20231122	184500	165444555	4405	4405	4405	4405	0
71	20231122	184400	165444555	4405	4405	4405	4405	0
72	20231122	184300	165444555	4405	4405	4405	4405	0
73	20231122	184200	165444555	4405	4405	4405	4405	0
74	20231122	184100	165444555	4405	4405	4405	4405	0
75	20231122	184000	165444555	4405	4405	4405	4405	0
76	20231122	183900	165444555	4405	4405	4405	4405	0
77	20231122	183800	165444555	4405	4405	4405	4405	0
78	20231122	183700	165444555	4405	4405	4405	4405	0
79	20231122	183600	165444555	4405	4405	4405	4405	0
80	20231122	183500	165444555	4405	4405	4405	4405	0
81	20231122	183400	165444555	4405	4405	4405	4405	0
82	20231122	183300	165444555	4405	4405	4405	4405	0
83	20231122	183200	165444555	4405	4405	4405	4405	0
84	20231122	183100	165444555	4405	4405	4405	4405	0
85	20231122	183000	165444555	4405	4405	4405	4405	0
86	20231122	182900	165444555	4405	4405	4405	4405	0
87	20231122	182800	165444555	4405	4405	4405	4405	0
88	20231122	182700	165444555	4405	4405	4405	4405	0
89	20231122	182600	165444555	4405	4405	4405	4405	0
90	20231122	182500	165444555	4405	4405	4405	4405	0
91	20231122	182400	165444555	4405	4405	4405	4405	0
92	20231122	182300	165444555	4405	4405	4405	4405	292
93	20231122	182200	165444555	4405	4405	4405	4405	0
94	20231122	182100	165444555	4405	4405	4405	4405	0
95	20231122	182000	165444555	4405	4405	4405	4405	0
96	20231122	181900	165444555	4405	4405	4405	4405	0
97	20231122	181800	165444555	4405	4405	4405	4405	0
98	20231122	181700	165444555	4405	4405	4405	4405	0
99	20231122	181600	165444555	4405	4405	4405	4405	0
100	20231122	181500	165444555	4405	4405	4405	4405	0
101	20231122	181400	165444555	4405	4405	4405	4405	0
102	20231122	181300	165444555	4405	4405	4405	4405	0
103	20231122	181200	165444555	4405	4405	4405	4405	0
104	20231122	181100	165444555	4405	4405	4405	4405	0
105	20231122	181000	165444555	4405	4405	4405	4405	0
106	20231122	180900	165444555	4405	4405	4405	4405	0
107	20231122	180800	165444555	4405	4405	4405	4405	0
108	20231122	180700	165444555	4405	4405	4405	4405	0
109	20231122	180600	165444555	4405	4405	4405	4405	0
110	20231122	180500	165444555	4405	4405	4405	4405	0
111	20231122	180400	165444555	4405	4405	4405	4405	0
112	20231122	180300	165444555	4405	4405	4405	4405	0
113	20231122	180200	165444555	4405	4405	4405	4405	0
114	20231122	180100	165444555	4405	4405	4405	4405	0
115	20231122	180000	165444555	4405	4405	4405	4405	0
116	20231122	175900	165444555	4405	4405	4405	4405	0
117	20231122	175800	165444555	4405	4405	4405	4405	0
118	20231122	175700	165444555	4405	4405	4405	4405	0
119	20231122	175600	165444555	4405	4405	4405	4405	0
120	20231122	175500	165444555	4405	4405	4405	4405	0
121	20231122	175400	165444555	4405	4405	4405	4405	0
122	20231122	175300	165444555	4405	4405	4405	4405	292
123	20231122	175200	165444555	4405	4405	4405	4405	0
124	20231122	175100	165444555	4405	4405	4405	4405	0
125	20231122	175000	165444555	4405	4405	4405	4405	0
126	20231122	174900	165444555	4405	4405	4405	4405	0
127	20231122	174800	165444555	4405	4405	4405	4405	0
128	20231122	174700	165444555	4405	4405	4405	4405	0
129	20231122	174600	165444555	4405	4405	4405	4405	0
130	20231122	174500	165444555	4405	4405	4405	4405	0
131	20231122	174400	165444555	4405	4405	4405	4405	0
132	20231122	174300	165444555	4405	4405	4405	4405	0
133	20231122	174200	165444555	4405	4405	4405	4405	0
134	20231122	174100	165444555	4405	4405	4405	4405	0
135	20231122	174000	165444555	4405	4405	4405	4405	0
136	20231122	173900	165444555	4405	4405	4405	4405	0
137	20231122	173800	165444555	4405	4405	4405	4405	0
138	20231122	173700	165444555	4405	4405	4405	4405	0
139	20231122	173600	165444555	4405	4405	4405	4405	0
140	20231122	173500	165444555	4405	4405	4405	4405	0
141	20231122	173400	165444555	4405	4405	4405	4405	0
142	20231122	173300	165444555	4405	4405	4405	4405	0
143	20231122	173200	165444555	4405	4405	4405	4405	0
144	20231122	173100	165444555	4405	4405	4405	4405	0
145	20231122	173000	165444555	4405	4405	4405	4405	0
146	20231122	172900	165444555	4405	4405	4405	4405	0
147	20231122	172800	165444555	4405	4405	4405	4405	0
148	20231122	172700	165444555	4405	4405	4405	4405	0
149	20231122	172600	165444555	4405	4405	4405	4405	0
150	20231122	172500	165444555	4405	4405	4405	4405	0
151	20231122	172400	165444555	4405	4405	4405	4405	0
152	20231122	172300	165444555	4405	4405	4405	4405	292
153	20231122	172200	165444555	4405	4405	4405	4405	0
154	20231122	172100	165444555	4405	4405	4405	4405	0
155	20231122	172000	165444555	4405	4405	4405	4405	0
156	20231122	171900	165444555	4405	4405	4405	4405	0
157	20231122	171800	165444555	4405	4405	4405	4405	0
158	20231122	171700	165444555	4405	4405	4405	4405	0
159	20231122	171600	165444555	4405	4405	4405	4405	0
160	20231122	171500	165444555	4405	4405	4405	4405	0
161	20231122	171400	165444555	4405	4405	4405	4405	0
162	20231122	171300	165444555	4405	4405	4405	4405	0
163	20231122	171200	165444555	4405	4405	4405	4405	0
164	20231122	171100	165444555	4405	4405	4405	4405	0
165	20231122	171000	165444555	4405	4405	4405	4405	0
166	20231122	170900	165444555	4405	4405	4405	4405	0
167	20231122	170800	165444555	4405	4405	4405	4405	0
168	20231122	170700	165444555	4405	4405	4405	4405	0
169	20231122	170600	165444555	4405	4405	4405	4405	0
170	20231122	170500	165444555	4405	4405	4405	4405	0
171	20231122	170400	165444555	4405	4405	4405	4405	0
172	20231122	170300	165444555	4405	4405	4405	4405	0
173	20231122	170200	165444555	4405	4405	4405	4405	0
174	20231122	170100	165444555	4405	4405	4405	4405	0
175	20231122	170000	165444555	4405	4405	4405	4405	0
176	20231122	165900	165444555	4405	4405	4405	4405	0
177	20231122	165800	165444555	4405	4405	4405	4405	0
178	20231122	165700	165444555	4405	4405	4405	4405	0
179	20231122	165600	165444555	4405	4405	4405	4405	0
180	20231122	165500	165444555	4405	4405	4405	4405	0
181	20231122	165400	165444555	4405	4405	4405	4405	0
182	20231122	165300	165444555	4405	4405	4405	4405	292
183	20231122	165200	165444555	4405	4405	4405	4405	0
184	20231122	165100	165444555	4405	4405	4405	4405	0
185	20231122	165000	165444555	4405	4405	4405	4405	0
186	20231122	164900	165444555	4405	4405	4405	4405	0
187	20231122	164800	165444555	4405	4405	4405	4405	0
188	20231122	164700	165444555	4405	4405	4405	4405	0
189	20231122	164600	165444555	4405	4405	4405	4405	0
190	20231122	164500	165444555	4405	4405	4405	4405	0
191	20231122	164400	165444555	4405	4405	4405	4405	0
192	20231122	164300	165444555	4405	4405	4405	4405	0
193	20231122	164200	165444555	4405	4405	4405	4405	0
194	20231122	164100	165444555	4405	4405	4405	4405	0
195	20231122	164000	165444555	4405	4405	4405	4405	0
196	20231122	163900	165444555	4405	4405	4405	4405	0
197	20231122	163800	165444555	4405	4405	4405	4405	0
198	20231122	163700	165444555	4405	4405	4405	4405	0
199	20231122	163600	165444555	4405	4405	4405	4405	0
200	20231122	163500	165444555	4405	4405	4405	4405	0
201	20231122	163400	165444555	4405	4405	4405	4405	0
202	20231122	163300	165444555	4405	4405	4405	4405	0
203	20231122	163200	165444555	4405	4405	4405	4405	0
204	20231122	163100	165444555	4405	4405	4405	4405	0
205	20231122	163000	165444555	4405	4405	4405	4405	0
206	20231122	162900	165444555	4405	4405	4405	4405	0
207	20231122	162800	165444555	4405	4405	4405	4405	0
208	20231122	162700	165444555	4405	4405	4405	4405	0
209	20231122	162600	165444555	4405	4405	4405	4405	0
210	20231122	162500	165444555	4405	4405	4405	4405	0
211	20231122	162400	165444555	4405	4405	4405	4405	0
212	20231122	162300	165444555	4405	4405	4405	4405	292
213	20231122	162200	165444555	4405	4405	4405	4405	0
214	20231122	162100	165444555	4405	4405	4405	4405	0
215	20231122	162000	165444555	4405	4405	4405	4405	0
216	20231122	161900	165444555	4405	4405	4405	4405	0
217	20231122	161800	165444555	4405	4405	4405	4405	0
218	20231122	161700	165444555	4405	4405	4405	4405	0
219	20231122	161600	165444555	4405	4405	4405	4405	0
220	20231122	161500	165444555	4405	4405	4405	4405	0
221	20231122	161400	165444555	4405	4405	4405	4405	0
222	20231122	161300	165444555	4405	4405	4405	4405	0
223	20231122	161200	165444555	4405	4405	4405	4405	0
224	20231122	161100	165444555	4405	4405	4405	4405	0
225	20231122	161000	165444555	4405	4405	4405	4405	0
226	20231122	160900	165444555	4405	4405	4405	4405	0
227	20231122	160800	165444555	4405	4405	4405	4405	0
228	20231122	160700	165444555	4405	4405	4405	4405	0
229	20231122	160600	165444555	4405	4405	4405	4405	0
230	20231122	160500	165444555	4405	4405	4405	4405	0
231	20231122	160400	165444555	4405	4405	4405	4405	0
232	20231122	160300	165444555	4405	4405	4405	4405	0
233	20231122	160200	165444555	4405	4405	4405	4405	0
234	20231122	160100	165444555	4405	4405	4405	4405	0
235	20231122	160000	165444555	4405	4405	4405	4405	0
236	20231122	155900	165444555	4405	4405	4405	4405	0
237	20231122	155800	165444555	4405	4405	4405	4405	0
238	20231122	155700	165444555	4405	4405	4405	4405	0
239	20231122	155600	165444555	4405	4405	4405	4405	0
240	20231122	155500	165444555	4405	4405	4405	4405	0
241	20231122	155400	165444555	4405	4405	4405	4405	0
242	20231122	155300	165444555	4405	4405	4405	4405	292
243	20231122	155200	165444555	4405	4405	4405	4405	0
244	20231122	155100	165444555	4405	4405	4405	4405	0
245	20231122	155000	165444555	4405	4405	4405	4405	0
246	20231122	154900	165444555	4405	4405	4405	4405	0
247	20231122	154800	165444555	4405	4405	4405	4405	0
248	20231122	154700	165444555	4405	4405	4405	4405	0
249	20231122	154600	165444555	4405	4405	4405	4405	0
250	20231122	154500	165444555	4405	4405	4405	4405	0
251	20231122	154400	165444555	4405	4405	4405	4405	0
252	20231122	154300	165444555	4405	4405	4405	4405	0
253	20231122	154200	165444555	4405	4405	4405	4405	0
254	20231122	154100	165444555	4405	4405	4405	4405	0
255	20231122	154000	165444555	4405	4405	4405	4405	0
256	20231122	153900	165444555	4405	4405	4405	4405	0
257	20231122	153800	165444555	4405	4405	4405	4405	0
258	20231122	153700	165444555	4405	4405	4405	4405	0
259	20231122	153600	165444555	4405	4405	4405	4405	0
260	20231122	153500	165444555	4405	4405	4405	4405	0
261	20231122	153400	165444555	4405	4405	4405	4405	0
262	20231122	153300	165444555	4405	4405	4405	4405	0
263	20231122	153200	165444555	4405	4405	4405	4405	0
264	20231122	153100	165444555	4405	4405	4405	4405	0
265	20231122	153000	165444555	4405	4405	4405	4405	292
266	20231122	152900	164158295	4405	4405	4405	4405	0
267	20231122	152800	164158295	4405	4405	4405	4405	0
268	20231122	152700	164158295	4405	4405	4405	4405	0
269	20231122	152600	164158295	4405	4405	4405	4405	0
270	20231122	152500	164158295	4405	4405	4405	4405	0
271	20231122	152400	164158295	4405	4405	4405	4405	0
272	20231122	152300	164158295	4405	4405	4405	4405	0
273	20231122	152200	164158295	4405	4405	4405	4405	0
274	20231122	152100	164158295	4405	4405	4405	4405	0
275	20231122	152000	164158295	4405	4405	4405	4405	0
276	20231122	151900	164158295	4405	4390	4405	4385	45
277	20231122	151800	163960835	4395	4390	4395	4390	3
278	20231122	151700	163947655	4390	4395	4395	4390	119
279	20231122	151600	163424655	4405	4405	4405	4405	6
280	20231122	151500	163398225	4410	4410	4410	4410	0
281	20231122	151400	163398225	4410	4390	4410	4390	128
282	20231122	151300	162836125	4410	4410	4410	4410	0
283	20231122	151200	162836125	4410	4410	4410	4410	0
284	20231122	151100	162836125	4410	4390	4410	4390	120
285	20231122	151000	162309305	4405	4405	4405	4405	3
286	20231122	150900	162296090	4385	4385	4385	4385	0
287	20231122	150800	162296090	4385	4385	4385	4385	119
288	20231122	150700	161774275	4405	4405	4405	4405	0
289	20231122	150600	161774275	4405	4405	4405	4405	35
290	20231122	150500	161620100	4405	4380	4405	4380	219
291	20231122	150400	160658455	4405	4405	4405	4405	2
292	20231122	150300	160649645	4385	4385	4385	4385	4
293	20231122	150200	160632105	4375	4375	4375	4375	119
294	20231122	150100	160111480	4385	4385	4385	4385	39
295	20231122	150000	159940465	4405	4400	4405	4400	3
296	20231122	145900	159927260	4380	4380	4380	4380	119
297	20231122	145800	159406040	4380	4380	4380	4380	1
298	20231122	145700	159401660	4390	4390	4390	4390	0
299	20231122	145600	159401660	4390	4380	4390	4380	205
300	20231122	145500	158502900	4390	4390	4390	4390	15
301	20231122	145400	158437050	4385	4385	4385	4385	0
302	20231122	145300	158437050	4385	4390	4390	4385	121
303	20231122	145200	157906455	4385	4385	4385	4385	2
304	20231122	145100	157897685	4380	4380	4380	4380	0
305	20231122	145000	157897685	4380	4390	4390	4380	141
306	20231122	144900	157279885	4385	4385	4385	4385	6
307	20231122	144800	157253575	4380	4380	4380	4380	1
308	20231122	144700	157249195	4375	4380	4380	4375	161
309	20231122	144600	156544225	4380	4380	4380	4380	0
310	20231122	144500	156544225	4380	4380	4380	4380	0
311	20231122	144400	156544225	4380	4380	4380	4380	296
312	20231122	144300	155247745	4380	4380	4380	4380	0
313	20231122	144200	155247745	4380	4380	4380	4380	210
314	20231122	144100	154327945	4380	4380	4380	4380	119
315	20231122	144000	153806725	4380	4380	4380	4380	0
316	20231122	143900	153806725	4380	4380	4380	4380	1000
317	20231122	143800	149426725	4380	4380	4380	4380	120
318	20231122	143700	148901125	4385	4385	4385	4385	300
319	20231122	143600	147585625	4390	4390	4390	4390	0
320	20231122	143500	147585625	4390	4390	4390	4390	77
321	20231122	143400	147247595	4390	4390	4390	4390	0
322	20231122	143300	147247595	4390	4390	4390	4390	0
323	20231122	143200	147247595	4390	4390	4390	4390	119
324	20231122	143100	146725185	4390	4390	4390	4390	0
325	20231122	143000	146725185	4390	4390	4390	4390	0
326	20231122	142900	146725185	4390	4390	4390	4390	119
327	20231122	142800	146202775	4390	4390	4390	4390	0
328	20231122	142700	146202775	4390	4390	4390	4390	225
329	20231122	142600	145215025	4390	4390	4395	4390	355
330	20231122	142500	143656550	4395	4395	4395	4395	0
331	20231122	142400	143656550	4395	4395	4395	4395	0
332	20231122	142300	143656550	4395	4395	4395	4395	6
333	20231122	142200	143630180	4400	4400	4400	4400	0
334	20231122	142100	143630180	4400	4395	4400	4390	8
335	20231122	142000	143595025	4400	4400	4400	4400	1
336	20231122	141900	143590625	4405	4405	4405	4405	1
337	20231122	141800	143586220	4400	4400	4400	4400	1
338	20231122	141700	143581820	4390	4395	4395	4390	150
339	20231122	141600	142923305	4395	4400	4400	4395	40
340	20231122	141500	142747495	4400	4390	4400	4390	134
341	20231122	141400	142159190	4390	4390	4390	4390	120
342	20231122	141300	141632390	4395	4395	4395	4395	0
343	20231122	141200	141632390	4395	4395	4395	4395	1
344	20231122	141100	141627995	4390	4390	4390	4390	119
345	20231122	141000	141105585	4390	4390	4390	4390	0
346	20231122	140900	141105585	4390	4390	4390	4390	119
347	20231122	140800	140583175	4395	4395	4395	4395	0
348	20231122	140700	140583175	4395	4395	4395	4395	0
349	20231122	140600	140583175	4395	4395	4395	4395	105
350	20231122	140500	140121700	4400	4400	4400	4400	1
351	20231122	140400	140117300	4395	4395	4395	4395	15
352	20231122	140300	140051375	4395	4395	4395	4395	106
353	20231122	140200	139585505	4400	4395	4400	4395	2
354	20231122	140100	139576710	4395	4395	4395	4395	2
355	20231122	140000	139567920	4400	4400	4400	4400	1
356	20231122	135900	139563520	4410	4410	4410	4410	0
357	20231122	135800	139563520	4410	4410	4410	4410	1
358	20231122	135700	139559110	4400	4390	4400	4390	120
359	20231122	135600	139032300	4400	4390	4400	4390	15
360	20231122	135500	138966440	4390	4390	4390	4390	0
361	20231122	135400	138966440	4390	4390	4390	4390	119
362	20231122	135300	138444030	4400	4390	4400	4390	33
363	20231122	135200	138298860	4400	4400	4400	4400	0
364	20231122	135100	138298860	4400	4400	4400	4400	217
365	20231122	135000	137344060	4410	4410	4410	4410	2
366	20231122	134900	137335240	4405	4400	4405	4400	92
367	20231122	134800	136929990	4400	4395	4400	4390	193
368	20231122	134700	136082340	4395	4395	4405	4395	102
369	20231122	134600	135634040	4395	4395	4395	4395	2
370	20231122	134500	135625250	4395	4405	4405	4395	25
371	20231122	134400	135515365	4400	4395	4400	4395	2
372	20231122	134300	135506570	4390	4390	4390	4390	1
373	20231122	134200	135502180	4390	4390	4390	4390	174
374	20231122	134100	134738320	4390	4390	4390	4390	0
375	20231122	134000	134738320	4390	4390	4390	4390	0
376	20231122	133900	134738320	4390	4390	4390	4390	119
377	20231122	133800	134215910	4390	4390	4390	4390	0
378	20231122	133700	134215910	4390	4390	4390	4390	0
379	20231122	133600	134215910	4390	4400	4400	4390	136
380	20231122	133500	133618700	4400	4400	4400	4400	0
381	20231122	133400	133618700	4400	4400	4400	4400	313
382	20231122	133300	132241500	4400	4400	4400	4400	119
383	20231122	133200	131717900	4405	4405	4405	4405	0
384	20231122	133100	131717900	4405	4400	4405	4400	107
385	20231122	133000	131246850	4390	4390	4390	4390	123
386	20231122	132900	130706880	4385	4385	4385	4385	0
387	20231122	132800	130706880	4385	4385	4385	4385	1
388	20231122	132700	130702495	4380	4380	4380	4380	119
389	20231122	132600	130181275	4375	4375	4375	4375	0
390	20231122	132500	130181275	4375	4385	4385	4375	118
391	20231122	132400	129664975	4385	4385	4385	4385	1
392	20231122	132300	129660590	4385	4385	4385	4385	0
393	20231122	132200	129660590	4385	4380	4405	4380	4
394	20231122	132100	129643035	4375	4385	4405	4375	130
395	20231122	132000	129073975	4385	4385	4385	4385	2
396	20231122	131900	129065205	4375	4375	4375	4375	0
397	20231122	131800	129065205	4375	4375	4375	4370	1355
398	20231122	131700	123138000	4375	4375	4375	4375	0
399	20231122	131600	123138000	4375	4385	4385	4375	1146
400	20231122	131500	118124190	4375	4375	4375	4375	919
401	20231122	131400	114103565	4375	4375	4375	4375	1000
402	20231122	131300	109728565	4375	4375	4375	4375	1330
403	20231122	131200	103909815	4375	4385	4385	4375	429
404	20231122	131100	102029490	4380	4380	4380	4380	0
405	20231122	131000	102029490	4380	4380	4380	4380	18
406	20231122	130900	101950650	4380	4390	4400	4380	130
407	20231122	130800	101380680	4400	4400	4400	4400	0
408	20231122	130700	101380680	4400	4380	4400	4380	140
409	20231122	130600	100766740	4380	4380	4380	4380	17
410	20231122	130500	100692280	4375	4375	4375	4375	0
411	20231122	130400	100692280	4375	4375	4375	4375	87
412	20231122	130300	100311655	4380	4380	4380	4380	32
413	20231122	130200	100171495	4380	4380	4380	4380	0
414	20231122	130100	100171495	4380	4380	4380	4380	0
415	20231122	130000	100171495	4380	4380	4390	4380	630
416	20231122	125900	97411985	4390	4390	4390	4390	91
417	20231122	125800	97012495	4380	4380	4380	4380	119
418	20231122	125700	96491275	4380	4380	4380	4380	119
419	20231122	125600	95970055	4390	4390	4390	4390	0
420	20231122	125500	95970055	4390	4390	4390	4390	251
421	20231122	125400	94868165	4390	4390	4390	4390	0
422	20231122	125300	94868165	4390	4390	4390	4390	10
423	20231122	125200	94824265	4390	4390	4390	4390	124
424	20231122	125100	94279905	4400	4400	4400	4400	50
425	20231122	125000	94059905	4400	4400	4400	4400	0
426	20231122	124900	94059905	4400	4390	4400	4390	120
427	20231122	124800	93533095	4400	4390	4400	4390	230
428	20231122	124700	92521105	4390	4390	4390	4390	1
429	20231122	124600	92516715	4390	4380	4390	4380	121
430	20231122	124500	91986715	4380	4380	4380	4380	0
431	20231122	124400	91986715	4380	4380	4380	4380	0
432	20231122	124300	91986715	4380	4380	4380	4380	119
433	20231122	124200	91465495	4380	4380	4380	4380	1
434	20231122	124100	91461115	4390	4390	4390	4390	0
435	20231122	124000	91461115	4390	4390	4400	4380	594
436	20231122	123900	88850740	4390	4390	4395	4390	205
437	20231122	123800	87950775	4380	4380	4380	4380	0
438	20231122	123700	87950775	4380	4380	4380	4380	120
439	20231122	123600	87425175	4390	4390	4390	4390	0
440	20231122	123500	87425175	4390	4390	4390	4390	1
441	20231122	123400	87420785	4380	4380	4380	4380	119
442	20231122	123300	86899565	4390	4390	4390	4390	1
443	20231122	123200	86895175	4390	4385	4395	4385	16
444	20231122	123100	86824875	4380	4380	4380	4380	119
445	20231122	123000	86303655	4380	4380	4380	4380	0
446	20231122	122900	86303655	4380	4380	4380	4380	115
447	20231122	122800	85799955	4380	4380	4380	4380	4
448	20231122	122700	85782435	4390	4390	4390	4390	0
449	20231122	122600	85782435	4390	4390	4390	4390	1
450	20231122	122500	85778045	4385	4375	4385	4375	121
451	20231122	122400	85248655	4375	4375	4375	4375	0
452	20231122	122300	85248655	4375	4375	4375	4375	0
453	20231122	122200	85248655	4375	4385	4390	4375	121
454	20231122	122100	84719255	4380	4380	4380	4380	18
455	20231122	122000	84640415	4375	4375	4375	4375	0
456	20231122	121900	84640415	4375	4380	4380	4375	123
457	20231122	121800	84102275	4375	4375	4375	4375	0
458	20231122	121700	84102275	4375	4375	4375	4375	0
459	20231122	121600	84102275	4375	4375	4375	4375	119
460	20231122	121500	83581650	4380	4380	4380	4380	112
461	20231122	121400	83091090	4380	4380	4380	4380	0
462	20231122	121300	83091090	4380	4380	4380	4380	8
463	20231122	121200	83056050	4375	4375	4375	4375	74
464	20231122	121100	82732300	4375	4375	4375	4375	1
465	20231122	121000	82727925	4375	4385	4385	4375	45
466	20231122	120900	82531040	4395	4380	4395	4380	3
467	20231122	120800	82517870	4375	4375	4375	4375	110
468	20231122	120700	82036620	4375	4385	4395	4375	50
469	20231122	120600	81817060	4395	4385	4395	4385	2
470	20231122	120500	81808280	4380	4375	4380	4375	637
471	20231122	120400	79018365	4370	4370	4370	4370	119
472	20231122	120300	78498335	4370	4370	4370	4370	0
473	20231122	120200	78498335	4370	4370	4370	4370	530
474	20231122	120100	76182235	4375	4375	4375	4375	90
475	20231122	120000	75788485	4380	4380	4380	4380	47
476	20231122	115900	75582625	4380	4380	4380	4380	17
477	20231122	115800	75508165	4375	4375	4375	4375	119
478	20231122	115700	74987540	4370	4370	4370	4370	0
479	20231122	115600	74987540	4370	4370	4370	4370	0
480	20231122	115500	74987540	4370	4370	4370	4370	119
481	20231122	115400	74467510	4380	4380	4380	4380	0
482	20231122	115300	74467510	4380	4380	4380	4380	10
483	20231122	115200	74423710	4370	4370	4370	4370	119
484	20231122	115100	73903680	4375	4375	4375	4375	0
485	20231122	115000	73903680	4375	4375	4375	4375	120
486	20231122	114900	73378680	4375	4375	4375	4375	0
487	20231122	114800	73378680	4375	4375	4375	4375	0
488	20231122	114700	73378680	4375	4375	4375	4375	119
489	20231122	114600	72858055	4375	4375	4375	4375	0
490	20231122	114500	72858055	4375	4375	4375	4375	0
491	20231122	114400	72858055	4375	4375	4375	4375	119
492	20231122	114300	72337430	4380	4380	4380	4380	1
493	20231122	114200	72333050	4375	4375	4375	4375	0
494	20231122	114100	72333050	4375	4375	4375	4375	119
495	20231122	114000	71812425	4380	4380	4380	4380	0
496	20231122	113900	71812425	4380	4380	4380	4380	40
497	20231122	113800	71637225	4380	4370	4380	4370	1149
498	20231122	113700	66615795	4380	4380	4380	4380	8
499	20231122	113600	66580755	4370	4370	4370	4370	0
500	20231122	113500	66580755	4370	4370	4370	4370	119
501	20231122	113400	66060725	4370	4375	4375	4370	1070
502	20231122	113300	61384235	4375	4375	4375	4375	130
503	20231122	113200	60815485	4375	4375	4375	4375	119
504	20231122	113100	60294860	4375	4375	4375	4375	0
505	20231122	113000	60294860	4375	4375	4375	4375	98
506	20231122	112900	59866110	4375	4375	4375	4375	21
507	20231122	112800	59774235	4380	4380	4380	4380	20
508	20231122	112700	59686635	4375	4375	4375	4375	34
509	20231122	112600	59537885	4375	4375	4375	4375	85
510	20231122	112500	59166010	4380	4380	4380	4380	0
511	20231122	112400	59166010	4380	4380	4380	4380	0
512	20231122	112300	59166010	4380	4375	4380	4375	162
513	20231122	112200	58457050	4375	4375	4375	4375	35
514	20231122	112100	58303925	4370	4375	4375	4370	259
515	20231122	112000	57172050	4375	4375	4375	4370	124
516	20231122	111900	56630145	4370	4370	4370	4370	0
517	20231122	111800	56630145	4370	4370	4370	4370	0
518	20231122	111700	56630145	4370	4375	4375	4370	171
519	20231122	111600	55882520	4375	4375	4375	4375	0
520	20231122	111500	55882520	4375	4375	4375	4375	0
521	20231122	111400	55882520	4375	4385	4385	4375	122
522	20231122	111300	55348740	4390	4380	4390	4380	40
523	20231122	111200	55173245	4375	4375	4375	4375	39
524	20231122	111100	55002620	4375	4375	4375	4375	80
525	20231122	111000	54652620	4375	4375	4375	4375	0
526	20231122	110900	54652620	4375	4375	4375	4375	0
527	20231122	110800	54652620	4375	4375	4375	4375	119
528	20231122	110700	54131995	4375	4375	4375	4375	30
529	20231122	110600	54000745	4375	4375	4375	4375	0
530	20231122	110500	54000745	4375	4375	4375	4375	119
531	20231122	110400	53480120	4375	4375	4375	4375	0
532	20231122	110300	53480120	4375	4375	4375	4375	0
533	20231122	110200	53480120	4375	4375	4375	4375	119
534	20231122	110100	52959495	4375	4375	4375	4375	0
535	20231122	110000	52959495	4375	4375	4375	4375	20
536	20231122	105900	52871995	4375	4375	4375	4375	119
537	20231122	105800	52351370	4375	4375	4375	4375	399
538	20231122	105700	50605745	4375	4380	4380	4375	120
539	20231122	105600	50080255	4380	4380	4380	4380	119
540	20231122	105500	49559035	4380	4380	4380	4380	0
541	20231122	105400	49559035	4380	4380	4380	4380	0
542	20231122	105300	49559035	4380	4380	4380	4380	119
543	20231122	105200	49037815	4380	4380	4380	4380	0
544	20231122	105100	49037815	4380	4380	4380	4380	109
545	20231122	105000	48560395	4385	4385	4385	4385	20
546	20231122	104900	48472695	4390	4385	4390	4380	451
547	20231122	104800	46496505	4380	4380	4380	4380	0
548	20231122	104700	46496505	4380	4380	4380	4380	119
549	20231122	104600	45975285	4380	4380	4380	4380	0
550	20231122	104500	45975285	4380	4380	4380	4380	4
551	20231122	104400	45957765	4380	4380	4380	4380	119
552	20231122	104300	45436545	4385	4385	4385	4385	14
553	20231122	104200	45375155	4385	4385	4385	4385	105
554	20231122	104100	44914730	4385	4385	4385	4385	19
555	20231122	104000	44831415	4385	4385	4385	4385	0
556	20231122	103900	44831415	4385	4385	4385	4385	101
557	20231122	103800	44388530	4390	4390	4390	4390	0
558	20231122	103700	44388530	4390	4390	4390	4390	0
559	20231122	103600	44388530	4390	4385	4390	4385	120
560	20231122	103500	43862325	4390	4390	4390	4390	500
561	20231122	103400	41667325	4385	4385	4385	4385	0
562	20231122	103300	41667325	4385	4385	4385	4385	141
563	20231122	103200	41049040	4385	4385	4385	4385	30
564	20231122	103100	40917490	4385	4385	4385	4385	0
565	20231122	103000	40917490	4385	4385	4385	4385	119
566	20231122	102900	40395675	4390	4390	4390	4390	23
567	20231122	102800	40294705	4390	4390	4390	4390	90
568	20231122	102700	39899605	4390	4390	4390	4390	462
569	20231122	102600	37871425	4390	4390	4390	4390	0
570	20231122	102500	37871425	4390	4390	4390	4390	0
571	20231122	102400	37871425	4390	4390	4390	4390	120
572	20231122	102300	37344625	4390	4390	4390	4390	1
573	20231122	102200	37340235	4390	4390	4390	4390	0
574	20231122	102100	37340235	4390	4390	4390	4390	0
575	20231122	102000	37340235	4390	4390	4390	4390	1350
576	20231122	101900	31413735	4400	4400	4400	4400	1
577	20231122	101800	31409335	4395	4395	4395	4395	0
578	20231122	101700	31409335	4395	4395	4395	4395	0
579	20231122	101600	31409335	4395	4395	4395	4395	464
580	20231122	101500	29370055	4395	4395	4395	4395	1
581	20231122	101400	29365660	4390	4390	4390	4390	578
582	20231122	101300	26828240	4390	4390	4390	4390	22
583	20231122	101200	26731660	4390	4390	4390	4390	0
584	20231122	101100	26731660	4390	4390	4390	4390	8
585	20231122	101000	26696540	4390	4390	4390	4390	0
586	20231122	100900	26696540	4390	4390	4390	4390	0
587	20231122	100800	26696540	4390	4390	4390	4390	0
588	20231122	100700	26696540	4390	4390	4390	4390	0
589	20231122	100600	26696540	4390	4390	4390	4390	92
590	20231122	100500	26292660	4395	4395	4395	4395	0
591	20231122	100400	26292660	4395	4390	4395	4390	204
592	20231122	100300	25397090	4385	4385	4385	4385	0
593	20231122	100200	25397090	4385	4385	4385	4385	0
594	20231122	100100	25397090	4385	4385	4385	4385	1
595	20231122	100000	25392705	4395	4390	4395	4390	500
596	20231122	095900	23195210	4395	4395	4395	4395	0
597	20231122	095800	23195210	4395	4395	4395	4395	0
598	20231122	095700	23195210	4395	4395	4395	4395	0
599	20231122	095600	23195210	4395	4395	4395	4395	1
600	20231122	095500	23190815	4400	4400	4400	4400	0
601	20231122	095400	23190815	4400	4400	4400	4400	0
602	20231122	095300	23190815	4400	4400	4400	4400	0
603	20231122	095200	23190815	4400	4395	4400	4395	100
604	20231122	095100	22751075	4385	4385	4385	4385	0
605	20231122	095000	22751075	4385	4385	4385	4385	0
606	20231122	094900	22751075	4385	4385	4385	4385	435
607	20231122	094800	20843600	4390	4390	4390	4390	0
608	20231122	094700	20843600	4390	4390	4390	4390	0
609	20231122	094600	20843600	4390	4390	4390	4390	0
610	20231122	094500	20843600	4390	4390	4390	4390	206
611	20231122	094400	19939260	4390	4390	4390	4390	0
612	20231122	094300	19939260	4390	4395	4395	4390	400
613	20231122	094200	18182995	4395	4395	4395	4395	0
614	20231122	094100	18182995	4395	4395	4395	4395	0
615	20231122	094000	18182995	4395	4395	4395	4395	20
616	20231122	093900	18095095	4395	4395	4395	4395	200
617	20231122	093800	17216095	4400	4405	4405	4400	24
618	20231122	093700	17110485	4405	4405	4405	4405	0
619	20231122	093600	17110485	4405	4405	4405	4405	0
620	20231122	093500	17110485	4405	4405	4405	4405	22
621	20231122	093400	17013575	4405	4405	4405	4405	0
622	20231122	093300	17013575	4405	4405	4405	4405	1
623	20231122	093200	17009170	4405	4405	4405	4405	0
624	20231122	093100	17009170	4405	4405	4405	4405	0
625	20231122	093000	17009170	4405	4405	4405	4405	2
626	20231122	092900	17000360	4400	4400	4400	4400	8
627	20231122	092800	16965160	4400	4400	4400	4400	1
628	20231122	092700	16960760	4400	4405	4405	4400	170
629	20231122	092600	16212260	4405	4405	4405	4405	0
630	20231122	092500	16212260	4405	4405	4405	4405	3
631	20231122	092400	16199045	4405	4405	4405	4405	0
632	20231122	092300	16199045	4405	4405	4405	4405	50
633	20231122	092200	15978795	4400	4400	4400	4400	0
634	20231122	092100	15978795	4400	4400	4400	4400	0
635	20231122	092000	15978795	4400	4400	4400	4400	0
636	20231122	091900	15978795	4400	4400	4400	4400	899
637	20231122	091800	12023195	4400	4400	4400	4400	1
638	20231122	091700	12018795	4400	4400	4400	4400	50
639	20231122	091600	11798795	4405	4405	4405	4405	0
640	20231122	091500	11798795	4405	4405	4405	4405	3
641	20231122	091400	11785580	4410	4410	4410	4410	0
642	20231122	091300	11785580	4410	4410	4410	4410	0
643	20231122	091200	11785580	4410	4410	4410	4410	1
644	20231122	091100	11781170	4405	4405	4405	4405	0
645	20231122	091000	11781170	4405	4405	4405	4405	20
646	20231122	090900	11693070	4410	4410	4410	4410	0
647	20231122	090800	11693070	4410	4410	4410	4410	0
648	20231122	090700	11693070	4410	4410	4410	4410	0
649	20231122	090600	11693070	4410	4410	4410	4410	0
650	20231122	090500	11693070	4410	4390	4410	4390	1388
651	20231122	090400	5581430	4390	4390	4390	4390	0
652	20231122	090300	5581430	4390	4390	4390	4390	0
653	20231122	090200	5581430	4390	4390	4390	4390	21
654	20231122	090100	5489240	4360	4360	4360	4360	0
655	20231122	090000	5489240	4360	4360	4360	4360	1259