KissMeData/134580/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	200300	244236185	3570	3570	3570	3570	1072
3	20231122	200200	244236185	3570	3570	3570	3570	0
4	20231122	200100	244236185	3570	3570	3570	3570	0
5	20231122	200000	244236185	3570	3570	3570	3570	0
6	20231122	195900	244236185	3570	3570	3570	3570	0
7	20231122	195800	244236185	3570	3570	3570	3570	0
8	20231122	195700	244236185	3570	3570	3570	3570	0
9	20231122	195600	244236185	3570	3570	3570	3570	0
10	20231122	195500	244236185	3570	3570	3570	3570	0
11	20231122	195400	244236185	3570	3570	3570	3570	0
12	20231122	195300	244236185	3570	3570	3570	3570	0
13	20231122	195200	244236185	3570	3570	3570	3570	0
14	20231122	195100	244236185	3570	3570	3570	3570	0
15	20231122	195000	244236185	3570	3570	3570	3570	0
16	20231122	194900	244236185	3570	3570	3570	3570	0
17	20231122	194800	244236185	3570	3570	3570	3570	0
18	20231122	194700	244236185	3570	3570	3570	3570	0
19	20231122	194600	244236185	3570	3570	3570	3570	0
20	20231122	194500	244236185	3570	3570	3570	3570	0
21	20231122	194400	244236185	3570	3570	3570	3570	0
22	20231122	194300	244236185	3570	3570	3570	3570	0
23	20231122	194200	244236185	3570	3570	3570	3570	0
24	20231122	194100	244236185	3570	3570	3570	3570	0
25	20231122	194000	244236185	3570	3570	3570	3570	0
26	20231122	193900	244236185	3570	3570	3570	3570	0
27	20231122	193800	244236185	3570	3570	3570	3570	0
28	20231122	193700	244236185	3570	3570	3570	3570	0
29	20231122	193600	244236185	3570	3570	3570	3570	0
30	20231122	193500	244236185	3570	3570	3570	3570	0
31	20231122	193400	244236185	3570	3570	3570	3570	0
32	20231122	193300	244236185	3570	3570	3570	3570	1072
33	20231122	193200	244236185	3570	3570	3570	3570	0
34	20231122	193100	244236185	3570	3570	3570	3570	0
35	20231122	193000	244236185	3570	3570	3570	3570	0
36	20231122	192900	244236185	3570	3570	3570	3570	0
37	20231122	192800	244236185	3570	3570	3570	3570	0
38	20231122	192700	244236185	3570	3570	3570	3570	0
39	20231122	192600	244236185	3570	3570	3570	3570	0
40	20231122	192500	244236185	3570	3570	3570	3570	0
41	20231122	192400	244236185	3570	3570	3570	3570	0
42	20231122	192300	244236185	3570	3570	3570	3570	0
43	20231122	192200	244236185	3570	3570	3570	3570	0
44	20231122	192100	244236185	3570	3570	3570	3570	0
45	20231122	192000	244236185	3570	3570	3570	3570	0
46	20231122	191900	244236185	3570	3570	3570	3570	0
47	20231122	191800	244236185	3570	3570	3570	3570	0
48	20231122	191700	244236185	3570	3570	3570	3570	0
49	20231122	191600	244236185	3570	3570	3570	3570	0
50	20231122	191500	244236185	3570	3570	3570	3570	0
51	20231122	191400	244236185	3570	3570	3570	3570	0
52	20231122	191300	244236185	3570	3570	3570	3570	0
53	20231122	191200	244236185	3570	3570	3570	3570	0
54	20231122	191100	244236185	3570	3570	3570	3570	0
55	20231122	191000	244236185	3570	3570	3570	3570	0
56	20231122	190900	244236185	3570	3570	3570	3570	0
57	20231122	190800	244236185	3570	3570	3570	3570	0
58	20231122	190700	244236185	3570	3570	3570	3570	0
59	20231122	190600	244236185	3570	3570	3570	3570	0
60	20231122	190500	244236185	3570	3570	3570	3570	0
61	20231122	190400	244236185	3570	3570	3570	3570	0
62	20231122	190300	244236185	3570	3570	3570	3570	1072
63	20231122	190200	244236185	3570	3570	3570	3570	0
64	20231122	190100	244236185	3570	3570	3570	3570	0
65	20231122	190000	244236185	3570	3570	3570	3570	0
66	20231122	185900	244236185	3570	3570	3570	3570	0
67	20231122	185800	244236185	3570	3570	3570	3570	0
68	20231122	185700	244236185	3570	3570	3570	3570	0
69	20231122	185600	244236185	3570	3570	3570	3570	0
70	20231122	185500	244236185	3570	3570	3570	3570	0
71	20231122	185400	244236185	3570	3570	3570	3570	0
72	20231122	185300	244236185	3570	3570	3570	3570	0
73	20231122	185200	244236185	3570	3570	3570	3570	0
74	20231122	185100	244236185	3570	3570	3570	3570	0
75	20231122	185000	244236185	3570	3570	3570	3570	0
76	20231122	184900	244236185	3570	3570	3570	3570	0
77	20231122	184800	244236185	3570	3570	3570	3570	0
78	20231122	184700	244236185	3570	3570	3570	3570	0
79	20231122	184600	244236185	3570	3570	3570	3570	0
80	20231122	184500	244236185	3570	3570	3570	3570	0
81	20231122	184400	244236185	3570	3570	3570	3570	0
82	20231122	184300	244236185	3570	3570	3570	3570	0
83	20231122	184200	244236185	3570	3570	3570	3570	0
84	20231122	184100	244236185	3570	3570	3570	3570	0
85	20231122	184000	244236185	3570	3570	3570	3570	0
86	20231122	183900	244236185	3570	3570	3570	3570	0
87	20231122	183800	244236185	3570	3570	3570	3570	0
88	20231122	183700	244236185	3570	3570	3570	3570	0
89	20231122	183600	244236185	3570	3570	3570	3570	0
90	20231122	183500	244236185	3570	3570	3570	3570	0
91	20231122	183400	244236185	3570	3570	3570	3570	0
92	20231122	183300	244236185	3570	3570	3570	3570	1072
93	20231122	183200	244236185	3570	3570	3570	3570	0
94	20231122	183100	244236185	3570	3570	3570	3570	0
95	20231122	183000	244236185	3570	3570	3570	3570	0
96	20231122	182900	244236185	3570	3570	3570	3570	0
97	20231122	182800	244236185	3570	3570	3570	3570	0
98	20231122	182700	244236185	3570	3570	3570	3570	0
99	20231122	182600	244236185	3570	3570	3570	3570	0
100	20231122	182500	244236185	3570	3570	3570	3570	0
101	20231122	182400	244236185	3570	3570	3570	3570	0
102	20231122	182300	244236185	3570	3570	3570	3570	0
103	20231122	182200	244236185	3570	3570	3570	3570	0
104	20231122	182100	244236185	3570	3570	3570	3570	0
105	20231122	182000	244236185	3570	3570	3570	3570	0
106	20231122	181900	244236185	3570	3570	3570	3570	0
107	20231122	181800	244236185	3570	3570	3570	3570	0
108	20231122	181700	244236185	3570	3570	3570	3570	0
109	20231122	181600	244236185	3570	3570	3570	3570	0
110	20231122	181500	244236185	3570	3570	3570	3570	0
111	20231122	181400	244236185	3570	3570	3570	3570	0
112	20231122	181300	244236185	3570	3570	3570	3570	0
113	20231122	181200	244236185	3570	3570	3570	3570	0
114	20231122	181100	244236185	3570	3570	3570	3570	0
115	20231122	181000	244236185	3570	3570	3570	3570	0
116	20231122	180900	244236185	3570	3570	3570	3570	0
117	20231122	180800	244236185	3570	3570	3570	3570	0
118	20231122	180700	244236185	3570	3570	3570	3570	0
119	20231122	180600	244236185	3570	3570	3570	3570	0
120	20231122	180500	244236185	3570	3570	3570	3570	0
121	20231122	180400	244236185	3570	3570	3570	3570	0
122	20231122	180300	244236185	3570	3570	3570	3570	1072
123	20231122	180200	244236185	3570	3570	3570	3570	0
124	20231122	180100	244236185	3570	3570	3570	3570	0
125	20231122	180000	244236185	3570	3570	3570	3570	0
126	20231122	175900	244236185	3570	3570	3570	3570	0
127	20231122	175800	244236185	3570	3570	3570	3570	0
128	20231122	175700	244236185	3570	3570	3570	3570	0
129	20231122	175600	244236185	3570	3570	3570	3570	0
130	20231122	175500	244236185	3570	3570	3570	3570	0
131	20231122	175400	244236185	3570	3570	3570	3570	0
132	20231122	175300	244236185	3570	3570	3570	3570	0
133	20231122	175200	244236185	3570	3570	3570	3570	0
134	20231122	175100	244236185	3570	3570	3570	3570	0
135	20231122	175000	244236185	3570	3570	3570	3570	0
136	20231122	174900	244236185	3570	3570	3570	3570	0
137	20231122	174800	244236185	3570	3570	3570	3570	0
138	20231122	174700	244236185	3570	3570	3570	3570	0
139	20231122	174600	244236185	3570	3570	3570	3570	0
140	20231122	174500	244236185	3570	3570	3570	3570	0
141	20231122	174400	244236185	3570	3570	3570	3570	0
142	20231122	174300	244236185	3570	3570	3570	3570	0
143	20231122	174200	244236185	3570	3570	3570	3570	0
144	20231122	174100	244236185	3570	3570	3570	3570	0
145	20231122	174000	244236185	3570	3570	3570	3570	0
146	20231122	173900	244236185	3570	3570	3570	3570	0
147	20231122	173800	244236185	3570	3570	3570	3570	0
148	20231122	173700	244236185	3570	3570	3570	3570	0
149	20231122	173600	244236185	3570	3570	3570	3570	0
150	20231122	173500	244236185	3570	3570	3570	3570	0
151	20231122	173400	244236185	3570	3570	3570	3570	0
152	20231122	173300	244236185	3570	3570	3570	3570	1072
153	20231122	173200	244236185	3570	3570	3570	3570	0
154	20231122	173100	244236185	3570	3570	3570	3570	0
155	20231122	173000	244236185	3570	3570	3570	3570	0
156	20231122	172900	244236185	3570	3570	3570	3570	0
157	20231122	172800	244236185	3570	3570	3570	3570	0
158	20231122	172700	244236185	3570	3570	3570	3570	0
159	20231122	172600	244236185	3570	3570	3570	3570	0
160	20231122	172500	244236185	3570	3570	3570	3570	0
161	20231122	172400	244236185	3570	3570	3570	3570	0
162	20231122	172300	244236185	3570	3570	3570	3570	0
163	20231122	172200	244236185	3570	3570	3570	3570	0
164	20231122	172100	244236185	3570	3570	3570	3570	0
165	20231122	172000	244236185	3570	3570	3570	3570	0
166	20231122	171900	244236185	3570	3570	3570	3570	0
167	20231122	171800	244236185	3570	3570	3570	3570	0
168	20231122	171700	244236185	3570	3570	3570	3570	0
169	20231122	171600	244236185	3570	3570	3570	3570	0
170	20231122	171500	244236185	3570	3570	3570	3570	0
171	20231122	171400	244236185	3570	3570	3570	3570	0
172	20231122	171300	244236185	3570	3570	3570	3570	0
173	20231122	171200	244236185	3570	3570	3570	3570	0
174	20231122	171100	244236185	3570	3570	3570	3570	0
175	20231122	171000	244236185	3570	3570	3570	3570	0
176	20231122	170900	244236185	3570	3570	3570	3570	0
177	20231122	170800	244236185	3570	3570	3570	3570	0
178	20231122	170700	244236185	3570	3570	3570	3570	0
179	20231122	170600	244236185	3570	3570	3570	3570	0
180	20231122	170500	244236185	3570	3570	3570	3570	0
181	20231122	170400	244236185	3570	3570	3570	3570	0
182	20231122	170300	244236185	3570	3570	3570	3570	1072
183	20231122	170200	244236185	3570	3570	3570	3570	0
184	20231122	170100	244236185	3570	3570	3570	3570	0
185	20231122	170000	244236185	3570	3570	3570	3570	0
186	20231122	165900	244236185	3570	3570	3570	3570	0
187	20231122	165800	244236185	3570	3570	3570	3570	0
188	20231122	165700	244236185	3570	3570	3570	3570	0
189	20231122	165600	244236185	3570	3570	3570	3570	0
190	20231122	165500	244236185	3570	3570	3570	3570	0
191	20231122	165400	244236185	3570	3570	3570	3570	0
192	20231122	165300	244236185	3570	3570	3570	3570	0
193	20231122	165200	244236185	3570	3570	3570	3570	0
194	20231122	165100	244236185	3570	3570	3570	3570	0
195	20231122	165000	244236185	3570	3570	3570	3570	0
196	20231122	164900	244236185	3570	3570	3570	3570	0
197	20231122	164800	244236185	3570	3570	3570	3570	0
198	20231122	164700	244236185	3570	3570	3570	3570	0
199	20231122	164600	244236185	3570	3570	3570	3570	0
200	20231122	164500	244236185	3570	3570	3570	3570	0
201	20231122	164400	244236185	3570	3570	3570	3570	0
202	20231122	164300	244236185	3570	3570	3570	3570	0
203	20231122	164200	244236185	3570	3570	3570	3570	0
204	20231122	164100	244236185	3570	3570	3570	3570	0
205	20231122	164000	244236185	3570	3570	3570	3570	0
206	20231122	163900	244236185	3570	3570	3570	3570	0
207	20231122	163800	244236185	3570	3570	3570	3570	0
208	20231122	163700	244236185	3570	3570	3570	3570	0
209	20231122	163600	244236185	3570	3570	3570	3570	0
210	20231122	163500	244236185	3570	3570	3570	3570	0
211	20231122	163400	244236185	3570	3570	3570	3570	0
212	20231122	163300	244236185	3570	3570	3570	3570	1072
213	20231122	163200	244236185	3570	3570	3570	3570	0
214	20231122	163100	244236185	3570	3570	3570	3570	0
215	20231122	163000	244236185	3570	3570	3570	3570	0
216	20231122	162900	244236185	3570	3570	3570	3570	0
217	20231122	162800	244236185	3570	3570	3570	3570	0
218	20231122	162700	244236185	3570	3570	3570	3570	0
219	20231122	162600	244236185	3570	3570	3570	3570	0
220	20231122	162500	244236185	3570	3570	3570	3570	0
221	20231122	162400	244236185	3570	3570	3570	3570	0
222	20231122	162300	244236185	3570	3570	3570	3570	0
223	20231122	162200	244236185	3570	3570	3570	3570	0
224	20231122	162100	244236185	3570	3570	3570	3570	0
225	20231122	162000	244236185	3570	3570	3570	3570	0
226	20231122	161900	244236185	3570	3570	3570	3570	0
227	20231122	161800	244236185	3570	3570	3570	3570	0
228	20231122	161700	244236185	3570	3570	3570	3570	0
229	20231122	161600	244236185	3570	3570	3570	3570	0
230	20231122	161500	244236185	3570	3570	3570	3570	0
231	20231122	161400	244236185	3570	3570	3570	3570	0
232	20231122	161300	244236185	3570	3570	3570	3570	0
233	20231122	161200	244236185	3570	3570	3570	3570	0
234	20231122	161100	244236185	3570	3570	3570	3570	0
235	20231122	161000	244236185	3570	3570	3570	3570	0
236	20231122	160900	244236185	3570	3570	3570	3570	0
237	20231122	160800	244236185	3570	3570	3570	3570	0
238	20231122	160700	244236185	3570	3570	3570	3570	0
239	20231122	160600	244236185	3570	3570	3570	3570	0
240	20231122	160500	244236185	3570	3570	3570	3570	0
241	20231122	160400	244236185	3570	3570	3570	3570	0
242	20231122	160300	244236185	3570	3570	3570	3570	1072
243	20231122	160200	244236185	3570	3570	3570	3570	0
244	20231122	160100	244236185	3570	3570	3570	3570	0
245	20231122	160000	244236185	3570	3570	3570	3570	0
246	20231122	155900	244236185	3570	3570	3570	3570	0
247	20231122	155800	244236185	3570	3570	3570	3570	0
248	20231122	155700	244236185	3570	3570	3570	3570	0
249	20231122	155600	244236185	3570	3570	3570	3570	0
250	20231122	155500	244236185	3570	3570	3570	3570	0
251	20231122	155400	244236185	3570	3570	3570	3570	0
252	20231122	155300	244236185	3570	3570	3570	3570	0
253	20231122	155200	244236185	3570	3570	3570	3570	0
254	20231122	155100	244236185	3570	3570	3570	3570	0
255	20231122	155000	244236185	3570	3570	3570	3570	0
256	20231122	154900	244236185	3570	3570	3570	3570	0
257	20231122	154800	244236185	3570	3570	3570	3570	0
258	20231122	154700	244236185	3570	3570	3570	3570	0
259	20231122	154600	244236185	3570	3570	3570	3570	0
260	20231122	154500	244236185	3570	3570	3570	3570	0
261	20231122	154400	244236185	3570	3570	3570	3570	0
262	20231122	154300	244236185	3570	3570	3570	3570	0
263	20231122	154200	244236185	3570	3570	3570	3570	0
264	20231122	154100	244236185	3570	3570	3570	3570	0
265	20231122	154000	244236185	3570	3570	3570	3570	0
266	20231122	153900	244236185	3570	3570	3570	3570	0
267	20231122	153800	244236185	3570	3570	3570	3570	0
268	20231122	153700	244236185	3570	3570	3570	3570	0
269	20231122	153600	244236185	3570	3570	3570	3570	0
270	20231122	153500	244236185	3570	3570	3570	3570	0
271	20231122	153400	244236185	3570	3570	3570	3570	0
272	20231122	153300	244236185	3570	3570	3570	3570	1072
273	20231122	153200	244236185	3570	3570	3570	3570	0
274	20231122	153100	244236185	3570	3570	3570	3570	0
275	20231122	153000	244236185	3570	3570	3570	3570	1072
276	20231122	152900	240409145	3575	3575	3575	3575	0
277	20231122	152800	240409145	3575	3575	3575	3575	0
278	20231122	152700	240409145	3575	3575	3575	3575	0
279	20231122	152600	240409145	3575	3575	3575	3575	0
280	20231122	152500	240409145	3575	3575	3575	3575	0
281	20231122	152400	240409145	3575	3575	3575	3575	0
282	20231122	152300	240409145	3575	3575	3575	3575	0
283	20231122	152200	240409145	3575	3575	3575	3575	0
284	20231122	152100	240409145	3575	3575	3575	3575	0
285	20231122	152000	240409145	3575	3575	3575	3575	0
286	20231122	151900	240409145	3575	3580	3585	3575	77
287	20231122	151800	240133505	3580	3585	3595	3580	478
288	20231122	151700	238421545	3580	3595	3595	3575	1064
289	20231122	151600	234604680	3595	3595	3595	3595	19
290	20231122	151500	234536375	3600	3600	3600	3600	6
291	20231122	151400	234514775	3600	3600	3600	3600	21
292	20231122	151300	234439175	3600	3600	3600	3600	6
293	20231122	151200	234417575	3600	3605	3605	3600	214
294	20231122	151100	233647145	3605	3605	3605	3605	6
295	20231122	151000	233625515	3600	3600	3600	3595	150
296	20231122	150900	233085575	3595	3595	3595	3595	100
297	20231122	150800	232726075	3600	3600	3600	3600	0
298	20231122	150700	232726075	3600	3600	3600	3600	15
299	20231122	150600	232672075	3605	3600	3605	3595	152
300	20231122	150500	232125020	3605	3600	3605	3600	2
301	20231122	150400	232117815	3600	3600	3600	3600	3
302	20231122	150300	232107015	3605	3600	3605	3600	13
303	20231122	150200	232060210	3605	3605	3605	3600	146
304	20231122	150100	231534595	3605	3605	3605	3605	43
305	20231122	150000	231379580	3605	3605	3605	3605	14
306	20231122	145900	231329110	3605	3605	3605	3605	0
307	20231122	145800	231329110	3605	3605	3605	3605	2
308	20231122	145700	231321900	3610	3610	3610	3610	0
309	20231122	145600	231321900	3610	3610	3610	3610	20
310	20231122	145500	231249700	3620	3620	3620	3620	0
311	20231122	145400	231249700	3620	3620	3620	3620	0
312	20231122	145300	231249700	3620	3620	3620	3620	0
313	20231122	145200	231249700	3620	3620	3620	3620	1
314	20231122	145100	231246080	3615	3615	3615	3615	11
315	20231122	145000	231206315	3615	3615	3615	3615	2
316	20231122	144900	231199085	3615	3615	3615	3615	0
317	20231122	144800	231199085	3615	3610	3615	3610	126
318	20231122	144700	230743600	3615	3615	3615	3615	0
319	20231122	144600	230743600	3615	3615	3615	3615	0
320	20231122	144500	230743600	3615	3615	3615	3615	0
321	20231122	144400	230743600	3615	3615	3615	3615	0
322	20231122	144300	230743600	3615	3615	3615	3615	0
323	20231122	144200	230743600	3615	3615	3615	3615	0
324	20231122	144100	230743600	3615	3610	3620	3610	273
325	20231122	144000	229757260	3605	3605	3605	3605	14
326	20231122	143900	229706790	3605	3605	3605	3605	15
327	20231122	143800	229652715	3605	3610	3610	3605	9
328	20231122	143700	229620230	3610	3610	3610	3610	0
329	20231122	143600	229620230	3610	3610	3610	3610	21
330	20231122	143500	229544420	3615	3615	3615	3615	0
331	20231122	143400	229544420	3615	3615	3615	3615	0
332	20231122	143300	229544420	3615	3615	3615	3615	1
333	20231122	143200	229540805	3610	3610	3610	3610	0
334	20231122	143100	229540805	3610	3610	3610	3610	139
335	20231122	143000	229039015	3610	3610	3610	3610	2
336	20231122	142900	229031795	3610	3610	3610	3610	0
337	20231122	142800	229031795	3610	3610	3610	3610	0
338	20231122	142700	229031795	3610	3605	3610	3605	111
339	20231122	142600	228631300	3610	3610	3610	3610	12
340	20231122	142500	228587980	3615	3615	3615	3615	0
341	20231122	142400	228587980	3615	3615	3615	3615	85
342	20231122	142300	228280705	3615	3615	3615	3615	0
343	20231122	142200	228280705	3615	3615	3615	3615	10
344	20231122	142100	228244555	3615	3615	3615	3615	10
345	20231122	142000	228208405	3635	3635	3635	3635	0
346	20231122	141900	228208405	3635	3635	3635	3635	0
347	20231122	141800	228208405	3635	3635	3635	3635	0
348	20231122	141700	228208405	3635	3635	3635	3635	0
349	20231122	141600	228208405	3635	3635	3635	3635	0
350	20231122	141500	228208405	3635	3635	3635	3635	0
351	20231122	141400	228208405	3635	3635	3635	3635	0
352	20231122	141300	228208405	3635	3635	3635	3635	0
353	20231122	141200	228208405	3635	3600	3635	3600	220
354	20231122	141100	227413775	3595	3595	3595	3595	59
355	20231122	141000	227201670	3595	3595	3595	3595	0
356	20231122	140900	227201670	3595	3595	3595	3595	0
357	20231122	140800	227201670	3595	3595	3595	3595	0
358	20231122	140700	227201670	3595	3595	3595	3595	0
359	20231122	140600	227201670	3595	3595	3595	3595	3
360	20231122	140500	227190885	3600	3600	3600	3600	0
361	20231122	140400	227190885	3600	3600	3600	3600	0
362	20231122	140300	227190885	3600	3600	3600	3600	222
363	20231122	140200	226391685	3600	3600	3600	3600	18
364	20231122	140100	226326885	3600	3600	3600	3600	0
365	20231122	140000	226326885	3600	3605	3605	3600	4
366	20231122	135900	226312480	3600	3600	3600	3600	0
367	20231122	135800	226312480	3600	3600	3600	3600	18
368	20231122	135700	226247680	3600	3600	3600	3600	3
369	20231122	135600	226236880	3600	3600	3600	3600	18
370	20231122	135500	226172080	3600	3600	3600	3600	0
371	20231122	135400	226172080	3600	3600	3600	3600	3
372	20231122	135300	226161280	3600	3600	3600	3600	18
373	20231122	135200	226096480	3600	3600	3600	3600	3
374	20231122	135100	226085680	3600	3600	3600	3600	0
375	20231122	135000	226085680	3600	3600	3600	3600	18
376	20231122	134900	226020880	3600	3600	3600	3600	3
377	20231122	134800	226010080	3600	3600	3600	3600	0
378	20231122	134700	226010080	3600	3600	3600	3600	18
379	20231122	134600	225945280	3600	3600	3600	3600	3
380	20231122	134500	225934480	3600	3600	3600	3600	0
381	20231122	134400	225934480	3600	3600	3600	3600	21
382	20231122	134300	225858880	3600	3600	3600	3600	0
383	20231122	134200	225858880	3600	3600	3600	3600	0
384	20231122	134100	225858880	3600	3600	3600	3600	21
385	20231122	134000	225783280	3600	3600	3600	3600	0
386	20231122	133900	225783280	3600	3600	3600	3600	0
387	20231122	133800	225783280	3600	3600	3600	3600	21
388	20231122	133700	225707680	3600	3600	3600	3600	0
389	20231122	133600	225707680	3600	3600	3600	3600	0
390	20231122	133500	225707680	3600	3600	3600	3600	21
391	20231122	133400	225632080	3600	3600	3600	3600	5
392	20231122	133300	225614080	3600	3600	3600	3600	0
393	20231122	133200	225614080	3600	3600	3600	3600	19
394	20231122	133100	225545680	3600	3600	3600	3600	1
395	20231122	133000	225542080	3600	3600	3600	3600	3
396	20231122	132900	225531280	3600	3600	3600	3600	18
397	20231122	132800	225466480	3600	3600	3600	3600	3
398	20231122	132700	225455680	3605	3605	3605	3605	0
399	20231122	132600	225455680	3605	3605	3605	3605	0
400	20231122	132500	225455680	3605	3600	3605	3600	28
401	20231122	132400	225354875	3595	3595	3595	3595	0
402	20231122	132300	225354875	3595	3595	3595	3595	18
403	20231122	132200	225290165	3605	3605	3605	3595	133
404	20231122	132100	224811360	3610	3610	3610	3610	0
405	20231122	132000	224811360	3610	3610	3610	3610	151
406	20231122	131900	224266250	3625	3625	3625	3625	5
407	20231122	131800	224248125	3635	3635	3635	3635	0
408	20231122	131700	224248125	3635	3590	3635	3590	121
409	20231122	131600	223813095	3590	3585	3590	3580	4929
410	20231122	131500	206166990	3590	3590	3590	3590	138
411	20231122	131400	205671570	3595	3595	3595	3595	68
412	20231122	131300	205427110	3600	3600	3600	3600	0
413	20231122	131200	205427110	3600	3600	3600	3600	0
414	20231122	131100	205427110	3600	3600	3600	3600	28
415	20231122	131000	205326310	3605	3605	3605	3605	0
416	20231122	130900	205326310	3605	3605	3605	3605	0
417	20231122	130800	205326310	3605	3605	3605	3605	144
418	20231122	130700	204807190	3610	3610	3610	3610	74
419	20231122	130600	204540050	3615	3615	3615	3615	0
420	20231122	130500	204540050	3615	3615	3615	3615	9
421	20231122	130400	204507515	3615	3610	3615	3610	12
422	20231122	130300	204464150	3615	3615	3615	3615	71
423	20231122	130200	204207485	3600	3600	3600	3600	0
424	20231122	130100	204207485	3600	3600	3600	3600	0
425	20231122	130000	204207485	3600	3610	3630	3600	6072
426	20231122	125900	182340275	3610	3610	3610	3610	16
427	20231122	125800	182282515	3610	3610	3610	3610	5
428	20231122	125700	182264465	3610	3610	3615	3610	59
429	20231122	125600	182051225	3615	3615	3615	3615	0
430	20231122	125500	182051225	3615	3615	3615	3615	122
431	20231122	125400	181610195	3615	3615	3615	3615	3
432	20231122	125300	181599350	3620	3620	3620	3620	1399
433	20231122	125200	176534970	3620	3620	3620	3620	7
434	20231122	125100	176509630	3620	3620	3620	3620	5
435	20231122	125000	176491530	3620	3620	3620	3620	7
436	20231122	124900	176466190	3625	3625	3625	3625	1
437	20231122	124800	176462565	3625	3625	3625	3625	10
438	20231122	124700	176426315	3625	3625	3625	3625	10
439	20231122	124600	176390065	3625	3625	3625	3625	7
440	20231122	124500	176364690	3625	3625	3625	3625	12
441	20231122	124400	176321190	3635	3635	3635	3615	202
442	20231122	124300	175588895	3635	3635	3635	3635	0
443	20231122	124200	175588895	3635	3635	3635	3635	1
444	20231122	124100	175585260	3635	3635	3635	3635	0
445	20231122	124000	175585260	3635	3635	3635	3635	0
446	20231122	123900	175585260	3635	3635	3635	3635	19
447	20231122	123800	175516195	3635	3635	3635	3635	9
448	20231122	123700	175483480	3640	3640	3640	3640	0
449	20231122	123600	175483480	3640	3640	3640	3640	492
450	20231122	123500	173692600	3640	3640	3640	3640	7
451	20231122	123400	173667120	3640	3640	3645	3640	10
452	20231122	123300	173630715	3640	3640	3640	3640	11
453	20231122	123200	173590675	3645	3645	3645	3645	0
454	20231122	123100	173590675	3645	3645	3645	3645	450
455	20231122	123000	171950425	3645	3645	3650	3645	12
456	20231122	122900	171906675	3645	3645	3645	3645	0
457	20231122	122800	171906675	3645	3645	3645	3645	9
458	20231122	122700	171873870	3650	3650	3650	3650	0
459	20231122	122600	171873870	3650	3650	3650	3650	18
460	20231122	122500	171808170	3650	3650	3650	3650	0
461	20231122	122400	171808170	3650	3645	3650	3645	79
462	20231122	122300	171519875	3645	3645	3645	3645	8
463	20231122	122200	171490715	3645	3645	3645	3645	8
464	20231122	122100	171461555	3645	3645	3650	3645	55
465	20231122	122000	171260830	3645	3650	3650	3645	9
466	20231122	121900	171228020	3650	3650	3650	3650	0
467	20231122	121800	171228020	3650	3645	3650	3645	369
468	20231122	121700	169883010	3645	3645	3645	3645	4
469	20231122	121600	169868430	3645	3645	3650	3645	18
470	20231122	121500	169802770	3645	3645	3645	3645	10
471	20231122	121400	169766320	3645	3645	3645	3645	4
472	20231122	121300	169751740	3645	3645	3645	3645	4
473	20231122	121200	169737160	3645	3650	3650	3640	70
474	20231122	121100	169481715	3635	3625	3635	3620	688
475	20231122	121000	166983625	3615	3610	3625	3605	760
476	20231122	120900	164235285	3605	3605	3605	3605	3
477	20231122	120800	164224470	3610	3610	3610	3610	0
478	20231122	120700	164224470	3610	3605	3610	3605	4
479	20231122	120600	164210045	3610	3610	3610	3605	24
480	20231122	120500	164123420	3610	3610	3610	3610	0
481	20231122	120400	164123420	3610	3610	3610	3610	1
482	20231122	120300	164119810	3605	3605	3605	3605	6
483	20231122	120200	164098180	3605	3605	3605	3605	0
484	20231122	120100	164098180	3605	3605	3605	3605	0
485	20231122	120000	164098180	3605	3605	3605	3605	3
486	20231122	115900	164087365	3605	3605	3605	3605	0
487	20231122	115800	164087365	3605	3605	3605	3605	0
488	20231122	115700	164087365	3605	3605	3605	3605	3
489	20231122	115600	164076550	3605	3605	3605	3605	5
490	20231122	115500	164058525	3605	3610	3610	3605	6
491	20231122	115400	164036890	3605	3605	3605	3605	8
492	20231122	115300	164008050	3610	3610	3610	3610	0
493	20231122	115200	164008050	3610	3600	3610	3600	47
494	20231122	115100	163838615	3600	3605	3605	3600	4
495	20231122	115000	163824210	3600	3605	3605	3600	6
496	20231122	114900	163802605	3600	3605	3605	3600	6
497	20231122	114800	163781000	3600	3600	3600	3600	8
498	20231122	114700	163752200	3600	3600	3600	3600	5
499	20231122	114600	163734200	3600	3605	3605	3600	6
500	20231122	114500	163712595	3600	3600	3600	3600	8
501	20231122	114400	163683795	3600	3600	3600	3600	5
502	20231122	114300	163665795	3600	3605	3605	3600	6
503	20231122	114200	163644190	3600	3600	3600	3600	8
504	20231122	114100	163615390	3600	3600	3600	3600	15
505	20231122	114000	163561390	3600	3600	3600	3600	0
506	20231122	113900	163561390	3600	3605	3605	3600	4
507	20231122	113800	163546985	3600	3600	3600	3600	5
508	20231122	113700	163528985	3600	3600	3600	3600	5
509	20231122	113600	163510985	3600	3600	3600	3600	5
510	20231122	113500	163492985	3600	3600	3605	3600	9
511	20231122	113400	163460580	3605	3600	3605	3600	6
512	20231122	113300	163438975	3605	3600	3605	3600	8
513	20231122	113200	163410170	3600	3600	3600	3600	4
514	20231122	113100	163395770	3600	3600	3600	3600	8
515	20231122	113000	163366970	3605	3600	3605	3600	8
516	20231122	112900	163338165	3600	3600	3600	3600	8
517	20231122	112800	163309365	3605	3605	3605	3605	2
518	20231122	112700	163302155	3600	3600	3600	3600	13
519	20231122	112600	163255355	3605	3605	3605	3605	1
520	20231122	112500	163251750	3600	3590	3600	3590	19
521	20231122	112400	163183380	3590	3590	3590	3590	0
522	20231122	112300	163183380	3590	3590	3590	3590	0
523	20231122	112200	163183380	3590	3590	3590	3590	3
524	20231122	112100	163172610	3610	3610	3610	3610	0
525	20231122	112000	163172610	3610	3600	3610	3600	216
526	20231122	111900	162393220	3605	3600	3605	3600	138
527	20231122	111800	161896040	3600	3600	3600	3600	0
528	20231122	111700	161896040	3600	3595	3600	3580	467
529	20231122	111600	160216550	3595	3595	3595	3595	0
530	20231122	111500	160216550	3595	3570	3595	3570	1333
531	20231122	111400	155425165	3570	3570	3570	3570	6
532	20231122	111300	155403745	3570	3570	3570	3570	6
533	20231122	111200	155382325	3570	3570	3570	3570	32
534	20231122	111100	155268085	3565	3565	3565	3565	180
535	20231122	111000	154626385	3565	3565	3565	3565	7
536	20231122	110900	154601430	3565	3565	3565	3565	3
537	20231122	110800	154590735	3575	3575	3575	3575	0
538	20231122	110700	154590735	3575	3575	3575	3575	50
539	20231122	110600	154411985	3575	3580	3580	3575	703
540	20231122	110500	151895890	3580	3580	3580	3580	6
541	20231122	110400	151874410	3580	3580	3580	3580	9
542	20231122	110300	151842190	3580	3580	3580	3580	6
543	20231122	110200	151820710	3580	3580	3580	3580	12
544	20231122	110100	151777750	3580	3585	3585	3580	468
545	20231122	110000	150100100	3585	3585	3585	3585	0
546	20231122	105900	150100100	3585	3585	3585	3585	0
547	20231122	105800	150100100	3585	3585	3585	3585	3
548	20231122	105700	150089345	3585	3585	3585	3585	0
549	20231122	105600	150089345	3585	3585	3585	3585	11
550	20231122	105500	150049910	3585	3585	3590	3585	5
551	20231122	105400	150031980	3585	3585	3585	3585	7
552	20231122	105300	150006885	3585	3585	3585	3585	12
553	20231122	105200	149963865	3585	3585	3585	3585	9
554	20231122	105100	149931600	3585	3585	3585	3585	16
555	20231122	105000	149874240	3585	3585	3585	3585	0
556	20231122	104900	149874240	3585	3585	3585	3585	10
557	20231122	104800	149838390	3590	3590	3590	3590	69
558	20231122	104700	149590680	3610	3610	3610	3610	1
559	20231122	104600	149587070	3585	3600	3600	3585	500
560	20231122	104500	147794270	3590	3590	3590	3590	0
561	20231122	104400	147794270	3590	3590	3590	3590	118
562	20231122	104300	147370650	3560	3590	3590	3550	2051
563	20231122	104200	140048680	3590	3600	3600	3590	81
564	20231122	104100	139757800	3600	3600	3600	3600	0
565	20231122	104000	139757800	3600	3585	3600	3585	132
566	20231122	103900	139284405	3575	3585	3585	3575	47
567	20231122	103800	139116045	3585	3585	3585	3585	7
568	20231122	103700	139090950	3600	3600	3600	3600	0
569	20231122	103600	139090950	3600	3600	3600	3600	0
570	20231122	103500	139090950	3600	3585	3600	3585	3
571	20231122	103400	139080180	3585	3585	3585	3585	1
572	20231122	103300	139076595	3600	3600	3600	3600	0
573	20231122	103200	139076595	3600	3600	3600	3600	0
574	20231122	103100	139076595	3600	3600	3600	3600	0
575	20231122	103000	139076595	3600	3600	3600	3600	0
576	20231122	102900	139076595	3600	3600	3600	3600	0
577	20231122	102800	139076595	3600	3600	3600	3600	0
578	20231122	102700	139076595	3600	3600	3600	3600	0
579	20231122	102600	139076595	3600	3600	3600	3600	0
580	20231122	102500	139076595	3600	3600	3600	3600	1
581	20231122	102400	139072995	3585	3585	3585	3585	1
582	20231122	102300	139069410	3605	3605	3605	3605	0
583	20231122	102200	139069410	3605	3605	3605	3605	50
584	20231122	102100	138889160	3610	3610	3610	3610	0
585	20231122	102000	138889160	3610	3610	3610	3610	0
586	20231122	101900	138889160	3610	3610	3610	3610	0
587	20231122	101800	138889160	3610	3580	3610	3580	157
588	20231122	101700	138326005	3560	3560	3560	3560	613
589	20231122	101600	136143725	3570	3560	3570	3560	572
590	20231122	101500	134106680	3565	3565	3565	3565	0
591	20231122	101400	134106680	3565	3565	3565	3565	0
592	20231122	101300	134106680	3565	3565	3565	3565	1
593	20231122	101200	134103115	3550	3550	3550	3550	61
594	20231122	101100	133886565	3550	3550	3550	3550	0
595	20231122	101000	133886565	3550	3550	3550	3550	613
596	20231122	100900	131710415	3565	3565	3565	3565	0
597	20231122	100800	131710415	3565	3565	3565	3565	0
598	20231122	100700	131710415	3565	3565	3565	3550	144
599	20231122	100600	131198440	3565	3570	3570	3565	535
600	20231122	100500	129290340	3570	3570	3570	3570	53
601	20231122	100400	129101130	3570	3575	3575	3570	77
602	20231122	100300	128826230	3580	3580	3580	3580	0
603	20231122	100200	128826230	3580	3580	3580	3580	0
604	20231122	100100	128826230	3580	3580	3580	3580	0
605	20231122	100000	128826230	3580	3580	3580	3580	0
606	20231122	095900	128826230	3580	3565	3580	3565	5
607	20231122	095800	128808390	3565	3565	3565	3565	2
608	20231122	095700	128801260	3565	3565	3565	3565	50
609	20231122	095600	128623010	3565	3565	3565	3565	0
610	20231122	095500	128623010	3565	3560	3565	3560	196
611	20231122	095400	127925120	3565	3565	3565	3565	1
612	20231122	095300	127921555	3560	3565	3565	3560	54
613	20231122	095200	127729305	3560	3560	3560	3560	41
614	20231122	095100	127583345	3570	3570	3570	3570	0
615	20231122	095000	127583345	3570	3570	3570	3570	0
616	20231122	094900	127583345	3570	3570	3570	3570	0
617	20231122	094800	127583345	3570	3550	3570	3550	3
618	20231122	094700	127572655	3555	3555	3555	3555	45
619	20231122	094600	127412680	3550	3550	3550	3550	11
620	20231122	094500	127373630	3545	3545	3545	3545	5
621	20231122	094400	127355905	3540	3540	3540	3540	37
622	20231122	094300	127224925	3550	3550	3550	3550	106
623	20231122	094200	126848625	3550	3555	3555	3550	11
624	20231122	094100	126809570	3560	3560	3560	3560	1
625	20231122	094000	126806010	3570	3560	3570	3560	3
626	20231122	093900	126795320	3570	3550	3570	3550	510
627	20231122	093800	124984780	3550	3550	3550	3550	44
628	20231122	093700	124828580	3540	3565	3575	3540	409
629	20231122	093600	123379115	3565	3565	3570	3540	1467
630	20231122	093500	118165220	3570	3560	3570	3555	662
631	20231122	093400	115807485	3575	3575	3575	3565	60
632	20231122	093300	115593285	3575	3570	3575	3570	11
633	20231122	093200	115554000	3580	3580	3580	3580	2
634	20231122	093100	115546840	3580	3575	3580	3575	233
635	20231122	093000	114712760	3580	3585	3590	3575	197
636	20231122	092900	114007215	3590	3600	3600	3590	114
637	20231122	092800	113597570	3600	3600	3600	3600	1074
638	20231122	092700	109731170	3600	3620	3625	3600	1282
639	20231122	092600	105109640	3625	3610	3625	3610	86
640	20231122	092500	104798410	3605	3625	3625	3605	2516
641	20231122	092400	95722565	3625	3630	3630	3625	139
642	20231122	092300	95218000	3650	3650	3650	3650	4
643	20231122	092200	95203400	3650	3650	3650	3650	0
644	20231122	092100	95203400	3650	3650	3650	3650	0
645	20231122	092000	95203400	3650	3650	3650	3650	2
646	20231122	091900	95196100	3630	3615	3630	3610	3344
647	20231122	091800	83063910	3630	3630	3630	3620	433
648	20231122	091700	81494495	3650	3640	3650	3630	1956
649	20231122	091600	74390645	3655	3655	3655	3655	253
650	20231122	091500	73465930	3630	3595	3630	3595	2889
651	20231122	091400	63066005	3600	3590	3600	3590	1771
652	20231122	091300	56691445	3590	3550	3590	3550	4010
653	20231122	091200	42442090	3550	3565	3585	3550	838
654	20231122	091100	39450645	3560	3590	3595	3560	711
655	20231122	091000	36911075	3590	3590	3590	3590	632
656	20231122	090900	34642195	3600	3600	3600	3600	0
657	20231122	090800	34642195	3600	3605	3605	3600	236
658	20231122	090700	33791845	3605	3600	3610	3600	57
659	20231122	090600	33586225	3600	3610	3615	3600	1313
660	20231122	090500	28855295	3600	3615	3615	3600	269
661	20231122	090400	27886795	3600	3605	3605	3600	1651
662	20231122	090300	21942665	3605	3620	3620	3600	1299
663	20231122	090200	17262630	3640	3645	3645	3625	433
664	20231122	090100	15687050	3640	3690	3695	3640	1985
665	20231122	090000	8433330	3660	3590	3700	3590	2325