KissMeData/142210/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	200500	294621855	4055	4055	4055	4055	590
3	20231122	200400	294621855	4055	4055	4055	4055	0
4	20231122	200300	294621855	4055	4055	4055	4055	0
5	20231122	200200	294621855	4055	4055	4055	4055	0
6	20231122	200100	294621855	4055	4055	4055	4055	0
7	20231122	200000	294621855	4055	4055	4055	4055	0
8	20231122	195900	294621855	4055	4055	4055	4055	0
9	20231122	195800	294621855	4055	4055	4055	4055	0
10	20231122	195700	294621855	4055	4055	4055	4055	0
11	20231122	195600	294621855	4055	4055	4055	4055	0
12	20231122	195500	294621855	4055	4055	4055	4055	0
13	20231122	195400	294621855	4055	4055	4055	4055	0
14	20231122	195300	294621855	4055	4055	4055	4055	0
15	20231122	195200	294621855	4055	4055	4055	4055	0
16	20231122	195100	294621855	4055	4055	4055	4055	0
17	20231122	195000	294621855	4055	4055	4055	4055	0
18	20231122	194900	294621855	4055	4055	4055	4055	0
19	20231122	194800	294621855	4055	4055	4055	4055	0
20	20231122	194700	294621855	4055	4055	4055	4055	0
21	20231122	194600	294621855	4055	4055	4055	4055	0
22	20231122	194500	294621855	4055	4055	4055	4055	0
23	20231122	194400	294621855	4055	4055	4055	4055	0
24	20231122	194300	294621855	4055	4055	4055	4055	0
25	20231122	194200	294621855	4055	4055	4055	4055	0
26	20231122	194100	294621855	4055	4055	4055	4055	0
27	20231122	194000	294621855	4055	4055	4055	4055	0
28	20231122	193900	294621855	4055	4055	4055	4055	0
29	20231122	193800	294621855	4055	4055	4055	4055	0
30	20231122	193700	294621855	4055	4055	4055	4055	0
31	20231122	193600	294621855	4055	4055	4055	4055	0
32	20231122	193500	294621855	4055	4055	4055	4055	590
33	20231122	193400	294621855	4055	4055	4055	4055	0
34	20231122	193300	294621855	4055	4055	4055	4055	0
35	20231122	193200	294621855	4055	4055	4055	4055	0
36	20231122	193100	294621855	4055	4055	4055	4055	0
37	20231122	193000	294621855	4055	4055	4055	4055	0
38	20231122	192900	294621855	4055	4055	4055	4055	0
39	20231122	192800	294621855	4055	4055	4055	4055	0
40	20231122	192700	294621855	4055	4055	4055	4055	0
41	20231122	192600	294621855	4055	4055	4055	4055	0
42	20231122	192500	294621855	4055	4055	4055	4055	0
43	20231122	192400	294621855	4055	4055	4055	4055	0
44	20231122	192300	294621855	4055	4055	4055	4055	0
45	20231122	192200	294621855	4055	4055	4055	4055	0
46	20231122	192100	294621855	4055	4055	4055	4055	0
47	20231122	192000	294621855	4055	4055	4055	4055	0
48	20231122	191900	294621855	4055	4055	4055	4055	0
49	20231122	191800	294621855	4055	4055	4055	4055	0
50	20231122	191700	294621855	4055	4055	4055	4055	0
51	20231122	191600	294621855	4055	4055	4055	4055	0
52	20231122	191500	294621855	4055	4055	4055	4055	0
53	20231122	191400	294621855	4055	4055	4055	4055	0
54	20231122	191300	294621855	4055	4055	4055	4055	0
55	20231122	191200	294621855	4055	4055	4055	4055	0
56	20231122	191100	294621855	4055	4055	4055	4055	0
57	20231122	191000	294621855	4055	4055	4055	4055	0
58	20231122	190900	294621855	4055	4055	4055	4055	0
59	20231122	190800	294621855	4055	4055	4055	4055	0
60	20231122	190700	294621855	4055	4055	4055	4055	0
61	20231122	190600	294621855	4055	4055	4055	4055	0
62	20231122	190500	294621855	4055	4055	4055	4055	590
63	20231122	190400	294621855	4055	4055	4055	4055	0
64	20231122	190300	294621855	4055	4055	4055	4055	0
65	20231122	190200	294621855	4055	4055	4055	4055	0
66	20231122	190100	294621855	4055	4055	4055	4055	0
67	20231122	190000	294621855	4055	4055	4055	4055	0
68	20231122	185900	294621855	4055	4055	4055	4055	0
69	20231122	185800	294621855	4055	4055	4055	4055	0
70	20231122	185700	294621855	4055	4055	4055	4055	0
71	20231122	185600	294621855	4055	4055	4055	4055	0
72	20231122	185500	294621855	4055	4055	4055	4055	0
73	20231122	185400	294621855	4055	4055	4055	4055	0
74	20231122	185300	294621855	4055	4055	4055	4055	0
75	20231122	185200	294621855	4055	4055	4055	4055	0
76	20231122	185100	294621855	4055	4055	4055	4055	0
77	20231122	185000	294621855	4055	4055	4055	4055	0
78	20231122	184900	294621855	4055	4055	4055	4055	0
79	20231122	184800	294621855	4055	4055	4055	4055	0
80	20231122	184700	294621855	4055	4055	4055	4055	0
81	20231122	184600	294621855	4055	4055	4055	4055	0
82	20231122	184500	294621855	4055	4055	4055	4055	0
83	20231122	184400	294621855	4055	4055	4055	4055	0
84	20231122	184300	294621855	4055	4055	4055	4055	0
85	20231122	184200	294621855	4055	4055	4055	4055	0
86	20231122	184100	294621855	4055	4055	4055	4055	0
87	20231122	184000	294621855	4055	4055	4055	4055	0
88	20231122	183900	294621855	4055	4055	4055	4055	0
89	20231122	183800	294621855	4055	4055	4055	4055	0
90	20231122	183700	294621855	4055	4055	4055	4055	0
91	20231122	183600	294621855	4055	4055	4055	4055	0
92	20231122	183500	294621855	4055	4055	4055	4055	590
93	20231122	183400	294621855	4055	4055	4055	4055	0
94	20231122	183300	294621855	4055	4055	4055	4055	0
95	20231122	183200	294621855	4055	4055	4055	4055	0
96	20231122	183100	294621855	4055	4055	4055	4055	0
97	20231122	183000	294621855	4055	4055	4055	4055	0
98	20231122	182900	294621855	4055	4055	4055	4055	0
99	20231122	182800	294621855	4055	4055	4055	4055	0
100	20231122	182700	294621855	4055	4055	4055	4055	0
101	20231122	182600	294621855	4055	4055	4055	4055	0
102	20231122	182500	294621855	4055	4055	4055	4055	0
103	20231122	182400	294621855	4055	4055	4055	4055	0
104	20231122	182300	294621855	4055	4055	4055	4055	0
105	20231122	182200	294621855	4055	4055	4055	4055	0
106	20231122	182100	294621855	4055	4055	4055	4055	0
107	20231122	182000	294621855	4055	4055	4055	4055	0
108	20231122	181900	294621855	4055	4055	4055	4055	0
109	20231122	181800	294621855	4055	4055	4055	4055	0
110	20231122	181700	294621855	4055	4055	4055	4055	0
111	20231122	181600	294621855	4055	4055	4055	4055	0
112	20231122	181500	294621855	4055	4055	4055	4055	0
113	20231122	181400	294621855	4055	4055	4055	4055	0
114	20231122	181300	294621855	4055	4055	4055	4055	0
115	20231122	181200	294621855	4055	4055	4055	4055	0
116	20231122	181100	294621855	4055	4055	4055	4055	0
117	20231122	181000	294621855	4055	4055	4055	4055	0
118	20231122	180900	294621855	4055	4055	4055	4055	0
119	20231122	180800	294621855	4055	4055	4055	4055	0
120	20231122	180700	294621855	4055	4055	4055	4055	0
121	20231122	180600	294621855	4055	4055	4055	4055	0
122	20231122	180500	294621855	4055	4055	4055	4055	590
123	20231122	180400	294621855	4055	4055	4055	4055	0
124	20231122	180300	294621855	4055	4055	4055	4055	0
125	20231122	180200	294621855	4055	4055	4055	4055	0
126	20231122	180100	294621855	4055	4055	4055	4055	0
127	20231122	180000	294621855	4055	4055	4055	4055	0
128	20231122	175900	294621855	4055	4055	4055	4055	0
129	20231122	175800	294621855	4055	4055	4055	4055	0
130	20231122	175700	294621855	4055	4055	4055	4055	0
131	20231122	175600	294621855	4055	4055	4055	4055	0
132	20231122	175500	294621855	4055	4055	4055	4055	0
133	20231122	175400	294621855	4055	4055	4055	4055	0
134	20231122	175300	294621855	4055	4055	4055	4055	0
135	20231122	175200	294621855	4055	4055	4055	4055	0
136	20231122	175100	294621855	4055	4055	4055	4055	0
137	20231122	175000	294621855	4055	4055	4055	4055	0
138	20231122	174900	294621855	4055	4055	4055	4055	0
139	20231122	174800	294621855	4055	4055	4055	4055	0
140	20231122	174700	294621855	4055	4055	4055	4055	0
141	20231122	174600	294621855	4055	4055	4055	4055	0
142	20231122	174500	294621855	4055	4055	4055	4055	0
143	20231122	174400	294621855	4055	4055	4055	4055	0
144	20231122	174300	294621855	4055	4055	4055	4055	0
145	20231122	174200	294621855	4055	4055	4055	4055	0
146	20231122	174100	294621855	4055	4055	4055	4055	0
147	20231122	174000	294621855	4055	4055	4055	4055	0
148	20231122	173900	294621855	4055	4055	4055	4055	0
149	20231122	173800	294621855	4055	4055	4055	4055	0
150	20231122	173700	294621855	4055	4055	4055	4055	0
151	20231122	173600	294621855	4055	4055	4055	4055	0
152	20231122	173500	294621855	4055	4055	4055	4055	590
153	20231122	173400	294621855	4055	4055	4055	4055	0
154	20231122	173300	294621855	4055	4055	4055	4055	0
155	20231122	173200	294621855	4055	4055	4055	4055	0
156	20231122	173100	294621855	4055	4055	4055	4055	0
157	20231122	173000	294621855	4055	4055	4055	4055	0
158	20231122	172900	294621855	4055	4055	4055	4055	0
159	20231122	172800	294621855	4055	4055	4055	4055	0
160	20231122	172700	294621855	4055	4055	4055	4055	0
161	20231122	172600	294621855	4055	4055	4055	4055	0
162	20231122	172500	294621855	4055	4055	4055	4055	0
163	20231122	172400	294621855	4055	4055	4055	4055	0
164	20231122	172300	294621855	4055	4055	4055	4055	0
165	20231122	172200	294621855	4055	4055	4055	4055	0
166	20231122	172100	294621855	4055	4055	4055	4055	0
167	20231122	172000	294621855	4055	4055	4055	4055	0
168	20231122	171900	294621855	4055	4055	4055	4055	0
169	20231122	171800	294621855	4055	4055	4055	4055	0
170	20231122	171700	294621855	4055	4055	4055	4055	0
171	20231122	171600	294621855	4055	4055	4055	4055	0
172	20231122	171500	294621855	4055	4055	4055	4055	0
173	20231122	171400	294621855	4055	4055	4055	4055	0
174	20231122	171300	294621855	4055	4055	4055	4055	0
175	20231122	171200	294621855	4055	4055	4055	4055	0
176	20231122	171100	294621855	4055	4055	4055	4055	0
177	20231122	171000	294621855	4055	4055	4055	4055	0
178	20231122	170900	294621855	4055	4055	4055	4055	0
179	20231122	170800	294621855	4055	4055	4055	4055	0
180	20231122	170700	294621855	4055	4055	4055	4055	0
181	20231122	170600	294621855	4055	4055	4055	4055	0
182	20231122	170500	294621855	4055	4055	4055	4055	590
183	20231122	170400	294621855	4055	4055	4055	4055	0
184	20231122	170300	294621855	4055	4055	4055	4055	0
185	20231122	170200	294621855	4055	4055	4055	4055	0
186	20231122	170100	294621855	4055	4055	4055	4055	0
187	20231122	170000	294621855	4055	4055	4055	4055	0
188	20231122	165900	294621855	4055	4055	4055	4055	0
189	20231122	165800	294621855	4055	4055	4055	4055	0
190	20231122	165700	294621855	4055	4055	4055	4055	0
191	20231122	165600	294621855	4055	4055	4055	4055	0
192	20231122	165500	294621855	4055	4055	4055	4055	0
193	20231122	165400	294621855	4055	4055	4055	4055	0
194	20231122	165300	294621855	4055	4055	4055	4055	0
195	20231122	165200	294621855	4055	4055	4055	4055	0
196	20231122	165100	294621855	4055	4055	4055	4055	0
197	20231122	165000	294621855	4055	4055	4055	4055	0
198	20231122	164900	294621855	4055	4055	4055	4055	0
199	20231122	164800	294621855	4055	4055	4055	4055	0
200	20231122	164700	294621855	4055	4055	4055	4055	0
201	20231122	164600	294621855	4055	4055	4055	4055	0
202	20231122	164500	294621855	4055	4055	4055	4055	0
203	20231122	164400	294621855	4055	4055	4055	4055	0
204	20231122	164300	294621855	4055	4055	4055	4055	0
205	20231122	164200	294621855	4055	4055	4055	4055	0
206	20231122	164100	294621855	4055	4055	4055	4055	0
207	20231122	164000	294621855	4055	4055	4055	4055	0
208	20231122	163900	294621855	4055	4055	4055	4055	0
209	20231122	163800	294621855	4055	4055	4055	4055	0
210	20231122	163700	294621855	4055	4055	4055	4055	0
211	20231122	163600	294621855	4055	4055	4055	4055	0
212	20231122	163500	294621855	4055	4055	4055	4055	590
213	20231122	163400	294621855	4055	4055	4055	4055	0
214	20231122	163300	294621855	4055	4055	4055	4055	0
215	20231122	163200	294621855	4055	4055	4055	4055	0
216	20231122	163100	294621855	4055	4055	4055	4055	0
217	20231122	163000	294621855	4055	4055	4055	4055	0
218	20231122	162900	294621855	4055	4055	4055	4055	0
219	20231122	162800	294621855	4055	4055	4055	4055	0
220	20231122	162700	294621855	4055	4055	4055	4055	0
221	20231122	162600	294621855	4055	4055	4055	4055	0
222	20231122	162500	294621855	4055	4055	4055	4055	0
223	20231122	162400	294621855	4055	4055	4055	4055	0
224	20231122	162300	294621855	4055	4055	4055	4055	0
225	20231122	162200	294621855	4055	4055	4055	4055	0
226	20231122	162100	294621855	4055	4055	4055	4055	0
227	20231122	162000	294621855	4055	4055	4055	4055	0
228	20231122	161900	294621855	4055	4055	4055	4055	0
229	20231122	161800	294621855	4055	4055	4055	4055	0
230	20231122	161700	294621855	4055	4055	4055	4055	0
231	20231122	161600	294621855	4055	4055	4055	4055	0
232	20231122	161500	294621855	4055	4055	4055	4055	0
233	20231122	161400	294621855	4055	4055	4055	4055	0
234	20231122	161300	294621855	4055	4055	4055	4055	0
235	20231122	161200	294621855	4055	4055	4055	4055	0
236	20231122	161100	294621855	4055	4055	4055	4055	0
237	20231122	161000	294621855	4055	4055	4055	4055	0
238	20231122	160900	294621855	4055	4055	4055	4055	0
239	20231122	160800	294621855	4055	4055	4055	4055	0
240	20231122	160700	294621855	4055	4055	4055	4055	0
241	20231122	160600	294621855	4055	4055	4055	4055	0
242	20231122	160500	294621855	4055	4055	4055	4055	590
243	20231122	160400	294621855	4055	4055	4055	4055	0
244	20231122	160300	294621855	4055	4055	4055	4055	0
245	20231122	160200	294621855	4055	4055	4055	4055	0
246	20231122	160100	294621855	4055	4055	4055	4055	0
247	20231122	160000	294621855	4055	4055	4055	4055	0
248	20231122	155900	294621855	4055	4055	4055	4055	0
249	20231122	155800	294621855	4055	4055	4055	4055	0
250	20231122	155700	294621855	4055	4055	4055	4055	0
251	20231122	155600	294621855	4055	4055	4055	4055	0
252	20231122	155500	294621855	4055	4055	4055	4055	0
253	20231122	155400	294621855	4055	4055	4055	4055	0
254	20231122	155300	294621855	4055	4055	4055	4055	0
255	20231122	155200	294621855	4055	4055	4055	4055	0
256	20231122	155100	294621855	4055	4055	4055	4055	0
257	20231122	155000	294621855	4055	4055	4055	4055	0
258	20231122	154900	294621855	4055	4055	4055	4055	0
259	20231122	154800	294621855	4055	4055	4055	4055	0
260	20231122	154700	294621855	4055	4055	4055	4055	0
261	20231122	154600	294621855	4055	4055	4055	4055	0
262	20231122	154500	294621855	4055	4055	4055	4055	0
263	20231122	154400	294621855	4055	4055	4055	4055	0
264	20231122	154300	294621855	4055	4055	4055	4055	0
265	20231122	154200	294621855	4055	4055	4055	4055	0
266	20231122	154100	294621855	4055	4055	4055	4055	0
267	20231122	154000	294621855	4055	4055	4055	4055	0
268	20231122	153900	294621855	4055	4055	4055	4055	0
269	20231122	153800	294621855	4055	4055	4055	4055	0
270	20231122	153700	294621855	4055	4055	4055	4055	0
271	20231122	153600	294621855	4055	4055	4055	4055	0
272	20231122	153500	294621855	4055	4055	4055	4055	590
273	20231122	153400	294621855	4055	4055	4055	4055	0
274	20231122	153300	294621855	4055	4055	4055	4055	0
275	20231122	153200	294621855	4055	4055	4055	4055	0
276	20231122	153100	294621855	4055	4055	4055	4055	0
277	20231122	153000	294621855	4055	4055	4055	4055	590
278	20231122	152900	292229405	4070	4070	4070	4070	0
279	20231122	152800	292229405	4070	4070	4070	4070	0
280	20231122	152700	292229405	4070	4070	4070	4070	0
281	20231122	152600	292229405	4070	4070	4070	4070	0
282	20231122	152500	292229405	4070	4070	4070	4070	0
283	20231122	152400	292229405	4070	4070	4070	4070	0
284	20231122	152300	292229405	4070	4070	4070	4070	0
285	20231122	152200	292229405	4070	4070	4070	4070	0
286	20231122	152100	292229405	4070	4070	4070	4070	0
287	20231122	152000	292229405	4070	4070	4070	4070	0
288	20231122	151900	292229405	4070	4070	4070	4070	0
289	20231122	151800	292229405	4070	4065	4070	4065	182
290	20231122	151700	291489180	4050	4050	4050	4050	120
291	20231122	151600	291003180	4065	4065	4065	4065	2
292	20231122	151500	290995050	4065	4065	4065	4065	0
293	20231122	151400	290995050	4065	4065	4065	4065	0
294	20231122	151300	290995050	4065	4065	4065	4065	3
295	20231122	151200	290982855	4055	4055	4055	4055	238
296	20231122	151100	290017765	4065	4055	4065	4055	311
297	20231122	151000	288756550	4065	4065	4065	4065	0
298	20231122	150900	288756550	4065	4065	4065	4065	2
299	20231122	150800	288748420	4065	4065	4065	4065	0
300	20231122	150700	288748420	4065	4065	4065	4065	0
301	20231122	150600	288748420	4065	4065	4065	4065	0
302	20231122	150500	288748420	4065	4065	4065	4065	0
303	20231122	150400	288748420	4065	4065	4065	4065	3
304	20231122	150300	288736225	4055	4055	4060	4055	721
305	20231122	150200	285812515	4055	4055	4055	4055	100
306	20231122	150100	285407015	4055	4055	4055	4055	24
307	20231122	150000	285309695	4055	4055	4055	4055	0
308	20231122	145900	285309695	4055	4055	4055	4055	209
309	20231122	145800	284462200	4060	4060	4060	4060	0
310	20231122	145700	284462200	4060	4060	4060	4060	0
311	20231122	145600	284462200	4060	4050	4060	4050	388
312	20231122	145500	282889260	4050	4065	4065	4030	1200
313	20231122	145400	278045120	4020	4060	4060	4020	14305
314	20231122	145300	220232345	4070	4070	4070	4070	9
315	20231122	145200	220195715	4070	4070	4070	4070	0
316	20231122	145100	220195715	4070	4070	4070	4070	0
317	20231122	145000	220195715	4070	4060	4070	4060	36
318	20231122	144900	220049435	4060	4060	4060	4060	1
319	20231122	144800	220045375	4060	4060	4060	4060	1
320	20231122	144700	220041315	4065	4065	4065	4065	400
321	20231122	144600	218415315	4060	4060	4060	4060	0
322	20231122	144500	218415315	4060	4060	4060	4060	0
323	20231122	144400	218415315	4060	4065	4065	4060	2823
324	20231122	144300	206946920	4065	4065	4065	4065	0
325	20231122	144200	206946920	4065	4065	4065	4065	20
326	20231122	144100	206865620	4070	4070	4070	4070	0
327	20231122	144000	206865620	4070	4070	4070	4070	500
328	20231122	143900	204830620	4065	4065	4065	4065	100
329	20231122	143800	204424120	4065	4065	4065	4065	1
330	20231122	143700	204420055	4075	4075	4075	4075	0
331	20231122	143600	204420055	4075	4075	4075	4075	0
332	20231122	143500	204420055	4075	4075	4075	4075	0
333	20231122	143400	204420055	4075	4075	4075	4075	0
334	20231122	143300	204420055	4075	4075	4075	4075	12
335	20231122	143200	204371155	4075	4075	4075	4075	0
336	20231122	143100	204371155	4075	4060	4075	4060	527
337	20231122	143000	202231490	4060	4065	4065	4060	134
338	20231122	142900	201686950	4075	4075	4075	4075	0
339	20231122	142800	201686950	4075	4075	4075	4075	3
340	20231122	142700	201674725	4065	4065	4065	4065	600
341	20231122	142600	199235725	4065	4065	4065	4065	0
342	20231122	142500	199235725	4065	4065	4065	4065	0
343	20231122	142400	199235725	4065	4065	4065	4065	877
344	20231122	142300	195670720	4065	4065	4065	4065	23
345	20231122	142200	195577225	4070	4070	4070	4070	0
346	20231122	142100	195577225	4070	4070	4070	4070	0
347	20231122	142000	195577225	4070	4070	4070	4070	50
348	20231122	141900	195373725	4075	4075	4075	4075	0
349	20231122	141800	195373725	4075	4075	4075	4075	0
350	20231122	141700	195373725	4075	4075	4075	4075	0
351	20231122	141600	195373725	4075	4075	4075	4075	12
352	20231122	141500	195324825	4065	4065	4065	4065	0
353	20231122	141400	195324825	4065	4075	4075	4065	1134
354	20231122	141300	190707615	4080	4080	4080	4080	2
355	20231122	141200	190699455	4065	4065	4065	4065	1157
356	20231122	141100	185996250	4065	4065	4065	4065	2
357	20231122	141000	185988120	4080	4080	4080	4080	125
358	20231122	140900	185478120	4080	4060	4080	4060	1505
359	20231122	140800	179340320	4060	4055	4060	4055	435
360	20231122	140700	177576000	4060	4060	4060	4060	0
361	20231122	140600	177576000	4060	4050	4060	4045	908
362	20231122	140500	173901695	4050	4050	4050	4050	0
363	20231122	140400	173901695	4050	4050	4050	4050	0
364	20231122	140300	173901695	4050	4050	4050	4050	273
365	20231122	140200	172796045	4060	4060	4060	4060	0
366	20231122	140100	172796045	4060	4060	4060	4060	0
367	20231122	140000	172796045	4060	4060	4060	4060	0
368	20231122	135900	172796045	4060	4050	4060	4050	13
369	20231122	135800	172743275	4055	4055	4055	4055	134
370	20231122	135700	172199905	4060	4060	4060	4060	97
371	20231122	135600	171806085	4065	4065	4065	4065	0
372	20231122	135500	171806085	4065	4065	4065	4065	0
373	20231122	135400	171806085	4065	4065	4065	4065	1300
374	20231122	135300	166521585	4060	4060	4060	4060	0
375	20231122	135200	166521585	4060	4060	4060	4060	0
376	20231122	135100	166521585	4060	4060	4060	4060	0
377	20231122	135000	166521585	4060	4060	4060	4060	25
378	20231122	134900	166420085	4060	4060	4060	4060	0
379	20231122	134800	166420085	4060	4060	4060	4060	0
380	20231122	134700	166420085	4060	4060	4060	4060	0
381	20231122	134600	166420085	4060	4060	4060	4060	0
382	20231122	134500	166420085	4060	4060	4060	4060	500
383	20231122	134400	164390085	4060	4060	4060	4060	1411
384	20231122	134300	158661425	4050	4050	4050	4050	1295
385	20231122	134200	153416675	4050	4060	4060	4050	149
386	20231122	134100	152813075	4050	4050	4050	4050	0
387	20231122	134000	152813075	4050	4050	4050	4050	23
388	20231122	133900	152719925	4050	4050	4050	4050	0
389	20231122	133800	152719925	4050	4050	4050	4050	0
390	20231122	133700	152719925	4050	4050	4050	4050	0
391	20231122	133600	152719925	4050	4050	4050	4050	0
392	20231122	133500	152719925	4050	4050	4050	4050	0
393	20231122	133400	152719925	4050	4050	4050	4050	1000
394	20231122	133300	148669925	4050	4050	4050	4050	25
395	20231122	133200	148568675	4060	4060	4060	4060	0
396	20231122	133100	148568675	4060	4060	4060	4060	0
397	20231122	133000	148568675	4060	4060	4060	4060	0
398	20231122	132900	148568675	4060	4060	4060	4060	2
399	20231122	132800	148560555	4060	4060	4060	4060	1
400	20231122	132700	148556495	4060	4060	4060	4060	110
401	20231122	132600	148109895	4045	4060	4060	4045	136
402	20231122	132500	147559745	4060	4060	4060	4060	12
403	20231122	132400	147511025	4045	4045	4045	4045	0
404	20231122	132300	147511025	4045	4045	4045	4045	0
405	20231122	132200	147511025	4045	4045	4045	4045	0
406	20231122	132100	147511025	4045	4045	4045	4045	0
407	20231122	132000	147511025	4045	4045	4045	4045	22
408	20231122	131900	147422035	4045	4045	4045	4045	5
409	20231122	131800	147401810	4045	4045	4045	4045	0
410	20231122	131700	147401810	4045	4045	4045	4045	0
411	20231122	131600	147401810	4045	4045	4045	4045	0
412	20231122	131500	147401810	4045	4045	4045	4045	0
413	20231122	131400	147401810	4045	4045	4045	4045	0
414	20231122	131300	147401810	4045	4045	4045	4045	0
415	20231122	131200	147401810	4045	4045	4045	4045	0
416	20231122	131100	147401810	4045	4045	4045	4045	24
417	20231122	131000	147304730	4045	4045	4045	4045	134
418	20231122	130900	146762700	4060	4060	4060	4060	0
419	20231122	130800	146762700	4060	4055	4060	4055	13
420	20231122	130700	146709925	4045	4045	4045	4045	532
421	20231122	130600	144557985	4045	4045	4045	4045	0
422	20231122	130500	144557985	4045	4045	4045	4045	0
423	20231122	130400	144557985	4045	4045	4045	4045	0
424	20231122	130300	144557985	4045	4050	4050	4045	24
425	20231122	130200	144460855	4060	4060	4060	4060	0
426	20231122	130100	144460855	4060	4060	4060	4060	0
427	20231122	130000	144460855	4060	4060	4060	4060	0
428	20231122	125900	144460855	4060	4045	4060	4045	670
429	20231122	125800	141750660	4045	4045	4045	4045	226
430	20231122	125700	140836490	4045	4045	4045	4045	0
431	20231122	125600	140836490	4045	4045	4045	4045	0
432	20231122	125500	140836490	4045	4045	4045	4045	0
433	20231122	125400	140836490	4045	4050	4050	4045	135
434	20231122	125300	140290250	4050	4050	4050	4050	24
435	20231122	125200	140193050	4060	4060	4060	4060	0
436	20231122	125100	140193050	4060	4060	4060	4060	13
437	20231122	125000	140140270	4060	4060	4060	4060	0
438	20231122	124900	140140270	4060	4060	4060	4060	0
439	20231122	124800	140140270	4060	4060	4060	4060	0
440	20231122	124700	140140270	4060	4060	4060	4060	0
441	20231122	124600	140140270	4060	4060	4060	4060	0
442	20231122	124500	140140270	4060	4060	4060	4060	200
443	20231122	124400	139328270	4045	4045	4045	4045	1
444	20231122	124300	139324225	4060	4060	4060	4060	100
445	20231122	124200	138918225	4045	4045	4045	4045	0
446	20231122	124100	138918225	4045	4045	4045	4045	0
447	20231122	124000	138918225	4045	4050	4050	4045	22
448	20231122	123900	138829230	4045	4045	4045	4045	0
449	20231122	123800	138829230	4045	4060	4060	4045	159
450	20231122	123700	138185710	4060	4060	4060	4060	0
451	20231122	123600	138185710	4060	4060	4060	4060	0
452	20231122	123500	138185710	4060	4060	4060	4060	0
453	20231122	123400	138185710	4060	4060	4060	4060	13
454	20231122	123300	138132930	4045	4045	4045	4045	24
455	20231122	123200	138035850	4060	4060	4060	4060	0
456	20231122	123100	138035850	4060	4060	4060	4060	0
457	20231122	123000	138035850	4060	4060	4060	4060	0
458	20231122	122900	138035850	4060	4060	4060	4060	24
459	20231122	122800	137938410	4060	4060	4060	4060	12
460	20231122	122700	137889690	4060	4060	4060	4060	1
461	20231122	122600	137885630	4040	4040	4040	4040	0
462	20231122	122500	137885630	4040	4040	4040	4040	0
463	20231122	122400	137885630	4040	4045	4045	4040	572
464	20231122	122300	135572145	4060	4045	4060	4045	821
465	20231122	122200	132251155	4045	4050	4050	4045	840
466	20231122	122100	128849830	4060	4060	4060	4060	0
467	20231122	122000	128849830	4060	4060	4060	4060	0
468	20231122	121900	128849830	4060	4060	4060	4060	0
469	20231122	121800	128849830	4060	4060	4060	4060	0
470	20231122	121700	128849830	4060	4060	4060	4060	13
471	20231122	121600	128797050	4050	4050	4050	4050	5
472	20231122	121500	128776800	4050	4050	4050	4050	0
473	20231122	121400	128776800	4050	4050	4050	4050	0
474	20231122	121300	128776800	4050	4050	4050	4050	0
475	20231122	121200	128776800	4050	4050	4050	4050	0
476	20231122	121100	128776800	4050	4050	4050	4050	15
477	20231122	121000	128716050	4050	4050	4050	4050	23
478	20231122	120900	128622900	4050	4050	4050	4050	0
479	20231122	120800	128622900	4050	4050	4050	4050	0
480	20231122	120700	128622900	4050	4050	4050	4050	0
481	20231122	120600	128622900	4050	4055	4055	4050	136
482	20231122	120500	128072090	4055	4055	4055	4055	500
483	20231122	120400	126044590	4050	4050	4050	4050	1
484	20231122	120300	126040540	4060	4060	4060	4060	11
485	20231122	120200	125995880	4050	4050	4050	4050	0
486	20231122	120100	125995880	4050	4050	4050	4050	989
487	20231122	120000	121990430	4050	4050	4050	4050	228
488	20231122	115900	121067030	4050	4050	4050	4050	110
489	20231122	115800	120621530	4050	4050	4050	4050	8
490	20231122	115700	120589130	4050	4050	4050	4050	1254
491	20231122	115600	115510430	4050	4050	4050	4050	0
492	20231122	115500	115510430	4050	4050	4050	4050	0
493	20231122	115400	115510430	4050	4050	4050	4050	0
494	20231122	115300	115510430	4050	4050	4050	4050	0
495	20231122	115200	115510430	4050	4050	4050	4050	18
496	20231122	115100	115437530	4050	4050	4050	4050	1
497	20231122	115000	115433480	4050	4050	4060	4050	169
498	20231122	114900	114748910	4050	4050	4050	4050	0
499	20231122	114800	114748910	4050	4050	4050	4050	0
500	20231122	114700	114748910	4050	4050	4050	4050	0
501	20231122	114600	114748910	4050	4050	4050	4050	0
502	20231122	114500	114748910	4050	4050	4050	4050	0
503	20231122	114400	114748910	4050	4050	4050	4050	1
504	20231122	114300	114744860	4060	4050	4060	4050	125
505	20231122	114200	114238480	4050	4050	4050	4050	0
506	20231122	114100	114238480	4050	4050	4050	4050	0
507	20231122	114000	114238480	4050	4050	4050	4050	23
508	20231122	113900	114145330	4050	4050	4050	4050	1488
509	20231122	113800	108118930	4060	4060	4060	4060	4
510	20231122	113700	108102690	4060	4055	4060	4055	258
511	20231122	113600	107056490	4050	4050	4050	4050	0
512	20231122	113500	107056490	4050	4050	4050	4050	0
513	20231122	113400	107056490	4050	4050	4050	4050	135
514	20231122	113300	106509740	4050	4050	4050	4050	24
515	20231122	113200	106412540	4060	4060	4060	4060	0
516	20231122	113100	106412540	4060	4060	4060	4060	0
517	20231122	113000	106412540	4060	4060	4060	4060	0
518	20231122	112900	106412540	4060	4060	4060	4060	0
519	20231122	112800	106412540	4060	4060	4060	4060	0
520	20231122	112700	106412540	4060	4060	4060	4060	0
521	20231122	112600	106412540	4060	4060	4060	4060	13
522	20231122	112500	106359760	4045	4045	4045	4045	0
523	20231122	112400	106359760	4045	4045	4045	4045	13
524	20231122	112300	106307175	4045	4045	4045	4045	2
525	20231122	112200	106299085	4060	4060	4060	4060	0
526	20231122	112100	106299085	4060	4060	4060	4060	0
527	20231122	112000	106299085	4060	4045	4060	4045	22
528	20231122	111900	106210080	4045	4045	4045	4045	0
529	20231122	111800	106210080	4045	4045	4045	4045	135
530	20231122	111700	105664005	4060	4060	4060	4060	0
531	20231122	111600	105664005	4060	4060	4060	4060	2
532	20231122	111500	105655885	4045	4045	4045	4045	0
533	20231122	111400	105655885	4045	4045	4045	4045	30
534	20231122	111300	105534535	4045	4050	4050	4045	24
535	20231122	111200	105437440	4060	4060	4060	4060	0
536	20231122	111100	105437440	4060	4060	4060	4060	0
537	20231122	111000	105437440	4060	4060	4060	4060	0
538	20231122	110900	105437440	4060	4060	4060	4060	13
539	20231122	110800	105384660	4050	4060	4060	4050	492
540	20231122	110700	103391680	4050	4050	4050	4050	0
541	20231122	110600	103391680	4050	4050	4050	4050	0
542	20231122	110500	103391680	4050	4050	4050	4050	0
543	20231122	110400	103391680	4050	4050	4050	4050	0
544	20231122	110300	103391680	4050	4050	4050	4050	0
545	20231122	110200	103391680	4050	4050	4050	4050	137
546	20231122	110100	102836830	4060	4050	4060	4050	26
547	20231122	110000	102731510	4050	4060	4060	4050	51
548	20231122	105900	102524950	4060	4060	4060	4060	1
549	20231122	105800	102520890	4060	4060	4060	4060	0
550	20231122	105700	102520890	4060	4060	4060	4060	0
551	20231122	105600	102520890	4060	4060	4060	4060	0
552	20231122	105500	102520890	4060	4060	4060	4060	2
553	20231122	105400	102512770	4045	4045	4045	4045	0
554	20231122	105300	102512770	4045	4045	4045	4045	2
555	20231122	105200	102504680	4060	4060	4060	4060	13
556	20231122	105100	102451900	4045	4045	4045	4045	0
557	20231122	105000	102451900	4045	4050	4050	4045	21
558	20231122	104900	102366950	4045	4045	4045	4045	0
559	20231122	104800	102366950	4045	4045	4045	4045	0
560	20231122	104700	102366950	4045	4045	4045	4045	0
561	20231122	104600	102366950	4045	4045	4045	4045	135
562	20231122	104500	101820875	4060	4060	4060	4060	0
563	20231122	104400	101820875	4060	4045	4060	4040	7
564	20231122	104300	101792530	4060	4060	4060	4060	700
565	20231122	104200	98950530	4040	4040	4040	4040	0
566	20231122	104100	98950530	4040	4040	4040	4040	0
567	20231122	104000	98950530	4040	4045	4045	4040	24
568	20231122	103900	98853560	4040	4040	4040	4040	0
569	20231122	103800	98853560	4040	4040	4040	4040	52
570	20231122	103700	98643480	4060	4060	4060	4060	0
571	20231122	103600	98643480	4060	4060	4060	4060	0
572	20231122	103500	98643480	4060	4050	4060	4050	256
573	20231122	103400	97605045	4040	4040	4040	4040	0
574	20231122	103300	97605045	4040	4040	4040	4040	0
575	20231122	103200	97605045	4040	4040	4040	4040	0
576	20231122	103100	97605045	4040	4040	4040	4040	0
577	20231122	103000	97605045	4040	4040	4040	4040	156
578	20231122	102900	96974805	4040	4040	4040	4040	0
579	20231122	102800	96974805	4040	4040	4040	4040	0
580	20231122	102700	96974805	4040	4040	4040	4040	95
581	20231122	102600	96591005	4040	4040	4040	4040	0
582	20231122	102500	96591005	4040	4045	4045	4040	1449
583	20231122	102400	90736090	4045	4045	4045	4045	0
584	20231122	102300	90736090	4045	4045	4045	4045	27
585	20231122	102200	90626875	4055	4055	4055	4055	0
586	20231122	102100	90626875	4055	4055	4055	4055	0
587	20231122	102000	90626875	4055	4055	4055	4055	100
588	20231122	101900	90221375	4055	4055	4055	4055	0
589	20231122	101800	90221375	4055	4055	4055	4055	13
590	20231122	101700	90168660	4040	4040	4040	4040	2000
591	20231122	101600	82088660	4040	4040	4040	4040	10
592	20231122	101500	82048260	4035	4035	4035	4035	0
593	20231122	101400	82048260	4035	4035	4035	4035	487
594	20231122	101300	80083215	4035	4035	4035	4035	0
595	20231122	101200	80083215	4035	4035	4035	4035	5
596	20231122	101100	80063040	4035	4035	4035	4035	0
597	20231122	101000	80063040	4035	4035	4035	4035	237
598	20231122	100900	79106745	4035	4035	4035	4035	1047
599	20231122	100800	74882100	4035	4035	4035	4035	0
600	20231122	100700	74882100	4035	4035	4035	4035	0
601	20231122	100600	74882100	4035	4035	4035	4035	0
602	20231122	100500	74882100	4035	4035	4035	4035	117
603	20231122	100400	74410005	4035	4035	4035	4035	0
604	20231122	100300	74410005	4035	4035	4035	4035	4
605	20231122	100200	74393865	4055	4055	4055	4055	0
606	20231122	100100	74393865	4055	4055	4055	4055	13
607	20231122	100000	74341150	4035	4035	4035	4035	21
608	20231122	095900	74256415	4035	4035	4035	4035	0
609	20231122	095800	74256415	4035	4040	4040	4035	135
610	20231122	095700	73711190	4050	4050	4050	4050	0
611	20231122	095600	73711190	4050	4055	4055	4050	1870
612	20231122	095500	66135190	4055	4055	4055	4055	0
613	20231122	095400	66135190	4055	4050	4055	4050	2177
614	20231122	095300	57318180	4050	4050	4050	4050	0
615	20231122	095200	57318180	4050	4050	4050	4050	134
616	20231122	095100	56775480	4050	4035	4050	4035	28
617	20231122	095000	56662470	4035	4040	4040	4035	270
618	20231122	094900	55571675	4050	4050	4050	4050	0
619	20231122	094800	55571675	4050	4050	4050	4050	0
620	20231122	094700	55571675	4050	4050	4050	4050	10
621	20231122	094600	55531175	4050	4050	4050	4050	2
622	20231122	094500	55523075	4055	4040	4055	4035	1025
623	20231122	094400	51382165	4055	4040	4055	4040	14
624	20231122	094300	51325410	4040	4030	4040	4030	92
625	20231122	094200	50954165	4035	4035	4035	4030	1494
626	20231122	094100	44926550	4040	4040	4040	4040	503
627	20231122	094000	42894430	4055	4055	4055	4055	0
628	20231122	093900	42894430	4055	4055	4055	4055	1
629	20231122	093800	42890375	4055	4055	4055	4055	5
630	20231122	093700	42870100	4035	4040	4040	4035	48
631	20231122	093600	42676385	4040	4040	4040	4040	0
632	20231122	093500	42676385	4040	4040	4040	4040	1
633	20231122	093400	42672345	4035	4035	4035	4035	700
634	20231122	093300	39847845	4055	4055	4055	4055	1
635	20231122	093200	39843790	4055	4055	4055	4055	1
636	20231122	093100	39839735	4035	4035	4055	4035	5980
637	20231122	093000	15710375	4035	4035	4035	4035	419
638	20231122	092900	14019710	4055	4055	4055	4055	0
639	20231122	092800	14019710	4055	4060	4060	4055	4
640	20231122	092700	14003475	4045	4060	4060	4045	633
641	20231122	092600	11442795	4045	4045	4045	4045	135
642	20231122	092500	10896720	4065	4060	4065	4060	250
643	20231122	092400	9881140	4045	4045	4045	4045	3
644	20231122	092300	9869005	4060	4045	4060	4045	180
645	20231122	092200	9140875	4045	4045	4045	4045	0
646	20231122	092100	9140875	4045	4045	4045	4045	1
647	20231122	092000	9136830	4045	4045	4045	4045	422
648	20231122	091900	7429840	4045	4045	4045	4045	0
649	20231122	091800	7429840	4045	4045	4045	4045	1
650	20231122	091700	7425795	4045	4050	4060	4045	365
651	20231122	091600	5947620	4045	4045	4045	4045	0
652	20231122	091500	5947620	4045	4045	4045	4045	24
653	20231122	091400	5850540	4035	4035	4035	4035	0
654	20231122	091300	5850540	4035	4035	4035	4035	3
655	20231122	091200	5838435	4045	4045	4045	4045	1
656	20231122	091100	5834390	4030	4030	4030	4030	9
657	20231122	091000	5798120	4030	4030	4030	4030	16
658	20231122	090900	5733640	4030	4045	4045	4030	11
659	20231122	090800	5689160	4050	4050	4050	4050	0
660	20231122	090700	5689160	4050	4050	4050	4050	0
661	20231122	090600	5689160	4050	4050	4050	4050	0
662	20231122	090500	5689160	4050	4020	4050	4020	681
663	20231122	090400	2951405	4020	4025	4025	4020	150
664	20231122	090300	2348250	4050	4050	4050	4050	0
665	20231122	090200	2348250	4050	4020	4050	4020	40
666	20231122	090100	2187310	4020	4025	4025	4020	139
667	20231122	090000	1628430	4030	4050	4050	4030	403