KissMeData/246710/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202800	206109410	8860	8860	8860	8860	481
3	20231121	202700	206109410	8860	8860	8860	8860	0
4	20231121	202600	206109410	8860	8860	8860	8860	0
5	20231121	202500	206109410	8860	8860	8860	8860	0
6	20231121	202400	206109410	8860	8860	8860	8860	0
7	20231121	202300	206109410	8860	8860	8860	8860	0
8	20231121	202200	206109410	8860	8860	8860	8860	0
9	20231121	202100	206109410	8860	8860	8860	8860	0
10	20231121	202000	206109410	8860	8860	8860	8860	0
11	20231121	201900	206109410	8860	8860	8860	8860	0
12	20231121	201800	206109410	8860	8860	8860	8860	0
13	20231121	201700	206109410	8860	8860	8860	8860	0
14	20231121	201600	206109410	8860	8860	8860	8860	0
15	20231121	201500	206109410	8860	8860	8860	8860	0
16	20231121	201400	206109410	8860	8860	8860	8860	0
17	20231121	201300	206109410	8860	8860	8860	8860	0
18	20231121	201200	206109410	8860	8860	8860	8860	0
19	20231121	201100	206109410	8860	8860	8860	8860	0
20	20231121	201000	206109410	8860	8860	8860	8860	0
21	20231121	200900	206109410	8860	8860	8860	8860	0
22	20231121	200800	206109410	8860	8860	8860	8860	0
23	20231121	200700	206109410	8860	8860	8860	8860	0
24	20231121	200600	206109410	8860	8860	8860	8860	0
25	20231121	200500	206109410	8860	8860	8860	8860	0
26	20231121	200400	206109410	8860	8860	8860	8860	0
27	20231121	200300	206109410	8860	8860	8860	8860	0
28	20231121	200200	206109410	8860	8860	8860	8860	0
29	20231121	200100	206109410	8860	8860	8860	8860	0
30	20231121	200000	206109410	8860	8860	8860	8860	0
31	20231121	195900	206109410	8860	8860	8860	8860	0
32	20231121	195800	206109410	8860	8860	8860	8860	481
33	20231121	195700	206109410	8860	8860	8860	8860	0
34	20231121	195600	206109410	8860	8860	8860	8860	0
35	20231121	195500	206109410	8860	8860	8860	8860	0
36	20231121	195400	206109410	8860	8860	8860	8860	0
37	20231121	195300	206109410	8860	8860	8860	8860	0
38	20231121	195200	206109410	8860	8860	8860	8860	0
39	20231121	195100	206109410	8860	8860	8860	8860	0
40	20231121	195000	206109410	8860	8860	8860	8860	0
41	20231121	194900	206109410	8860	8860	8860	8860	0
42	20231121	194800	206109410	8860	8860	8860	8860	0
43	20231121	194700	206109410	8860	8860	8860	8860	0
44	20231121	194600	206109410	8860	8860	8860	8860	0
45	20231121	194500	206109410	8860	8860	8860	8860	0
46	20231121	194400	206109410	8860	8860	8860	8860	0
47	20231121	194300	206109410	8860	8860	8860	8860	0
48	20231121	194200	206109410	8860	8860	8860	8860	0
49	20231121	194100	206109410	8860	8860	8860	8860	0
50	20231121	194000	206109410	8860	8860	8860	8860	0
51	20231121	193900	206109410	8860	8860	8860	8860	0
52	20231121	193800	206109410	8860	8860	8860	8860	0
53	20231121	193700	206109410	8860	8860	8860	8860	0
54	20231121	193600	206109410	8860	8860	8860	8860	0
55	20231121	193500	206109410	8860	8860	8860	8860	0
56	20231121	193400	206109410	8860	8860	8860	8860	0
57	20231121	193300	206109410	8860	8860	8860	8860	0
58	20231121	193200	206109410	8860	8860	8860	8860	0
59	20231121	193100	206109410	8860	8860	8860	8860	0
60	20231121	193000	206109410	8860	8860	8860	8860	0
61	20231121	192900	206109410	8860	8860	8860	8860	0
62	20231121	192800	206109410	8860	8860	8860	8860	481
63	20231121	192700	206109410	8860	8860	8860	8860	0
64	20231121	192600	206109410	8860	8860	8860	8860	0
65	20231121	192500	206109410	8860	8860	8860	8860	0
66	20231121	192400	206109410	8860	8860	8860	8860	0
67	20231121	192300	206109410	8860	8860	8860	8860	0
68	20231121	192200	206109410	8860	8860	8860	8860	0
69	20231121	192100	206109410	8860	8860	8860	8860	0
70	20231121	192000	206109410	8860	8860	8860	8860	0
71	20231121	191900	206109410	8860	8860	8860	8860	0
72	20231121	191800	206109410	8860	8860	8860	8860	0
73	20231121	191700	206109410	8860	8860	8860	8860	0
74	20231121	191600	206109410	8860	8860	8860	8860	0
75	20231121	191500	206109410	8860	8860	8860	8860	0
76	20231121	191400	206109410	8860	8860	8860	8860	0
77	20231121	191300	206109410	8860	8860	8860	8860	0
78	20231121	191200	206109410	8860	8860	8860	8860	0
79	20231121	191100	206109410	8860	8860	8860	8860	0
80	20231121	191000	206109410	8860	8860	8860	8860	0
81	20231121	190900	206109410	8860	8860	8860	8860	0
82	20231121	190800	206109410	8860	8860	8860	8860	0
83	20231121	190700	206109410	8860	8860	8860	8860	0
84	20231121	190600	206109410	8860	8860	8860	8860	0
85	20231121	190500	206109410	8860	8860	8860	8860	0
86	20231121	190400	206109410	8860	8860	8860	8860	0
87	20231121	190300	206109410	8860	8860	8860	8860	0
88	20231121	190200	206109410	8860	8860	8860	8860	0
89	20231121	190100	206109410	8860	8860	8860	8860	0
90	20231121	190000	206109410	8860	8860	8860	8860	0
91	20231121	185900	206109410	8860	8860	8860	8860	0
92	20231121	185800	206109410	8860	8860	8860	8860	481
93	20231121	185700	206109410	8860	8860	8860	8860	0
94	20231121	185600	206109410	8860	8860	8860	8860	0
95	20231121	185500	206109410	8860	8860	8860	8860	0
96	20231121	185400	206109410	8860	8860	8860	8860	0
97	20231121	185300	206109410	8860	8860	8860	8860	0
98	20231121	185200	206109410	8860	8860	8860	8860	0
99	20231121	185100	206109410	8860	8860	8860	8860	0
100	20231121	185000	206109410	8860	8860	8860	8860	0
101	20231121	184900	206109410	8860	8860	8860	8860	0
102	20231121	184800	206109410	8860	8860	8860	8860	0
103	20231121	184700	206109410	8860	8860	8860	8860	0
104	20231121	184600	206109410	8860	8860	8860	8860	0
105	20231121	184500	206109410	8860	8860	8860	8860	0
106	20231121	184400	206109410	8860	8860	8860	8860	0
107	20231121	184300	206109410	8860	8860	8860	8860	0
108	20231121	184200	206109410	8860	8860	8860	8860	0
109	20231121	184100	206109410	8860	8860	8860	8860	0
110	20231121	184000	206109410	8860	8860	8860	8860	0
111	20231121	183900	206109410	8860	8860	8860	8860	0
112	20231121	183800	206109410	8860	8860	8860	8860	0
113	20231121	183700	206109410	8860	8860	8860	8860	0
114	20231121	183600	206109410	8860	8860	8860	8860	0
115	20231121	183500	206109410	8860	8860	8860	8860	0
116	20231121	183400	206109410	8860	8860	8860	8860	0
117	20231121	183300	206109410	8860	8860	8860	8860	0
118	20231121	183200	206109410	8860	8860	8860	8860	0
119	20231121	183100	206109410	8860	8860	8860	8860	0
120	20231121	183000	206109410	8860	8860	8860	8860	0
121	20231121	182900	206109410	8860	8860	8860	8860	0
122	20231121	182800	206109410	8860	8860	8860	8860	481
123	20231121	182700	206109410	8860	8860	8860	8860	0
124	20231121	182600	206109410	8860	8860	8860	8860	0
125	20231121	182500	206109410	8860	8860	8860	8860	0
126	20231121	182400	206109410	8860	8860	8860	8860	0
127	20231121	182300	206109410	8860	8860	8860	8860	0
128	20231121	182200	206109410	8860	8860	8860	8860	0
129	20231121	182100	206109410	8860	8860	8860	8860	0
130	20231121	182000	206109410	8860	8860	8860	8860	0
131	20231121	181900	206109410	8860	8860	8860	8860	0
132	20231121	181800	206109410	8860	8860	8860	8860	0
133	20231121	181700	206109410	8860	8860	8860	8860	0
134	20231121	181600	206109410	8860	8860	8860	8860	0
135	20231121	181500	206109410	8860	8860	8860	8860	0
136	20231121	181400	206109410	8860	8860	8860	8860	0
137	20231121	181300	206109410	8860	8860	8860	8860	0
138	20231121	181200	206109410	8860	8860	8860	8860	0
139	20231121	181100	206109410	8860	8860	8860	8860	0
140	20231121	181000	206109410	8860	8860	8860	8860	0
141	20231121	180900	206109410	8860	8860	8860	8860	0
142	20231121	180800	206109410	8860	8860	8860	8860	0
143	20231121	180700	206109410	8860	8860	8860	8860	0
144	20231121	180600	206109410	8860	8860	8860	8860	0
145	20231121	180500	206109410	8860	8860	8860	8860	0
146	20231121	180400	206109410	8860	8860	8860	8860	0
147	20231121	180300	206109410	8860	8860	8860	8860	0
148	20231121	180200	206109410	8860	8860	8860	8860	0
149	20231121	180100	206109410	8860	8860	8860	8860	0
150	20231121	180000	206109410	8860	8860	8860	8860	0
151	20231121	175900	206109410	8860	8860	8860	8860	0
152	20231121	175800	206109410	8860	8860	8860	8860	481
153	20231121	175700	206109410	8860	8860	8860	8860	0
154	20231121	175600	206109410	8860	8860	8860	8860	0
155	20231121	175500	206109410	8860	8860	8860	8860	0
156	20231121	175400	206109410	8860	8860	8860	8860	0
157	20231121	175300	206109410	8860	8860	8860	8860	0
158	20231121	175200	206109410	8860	8860	8860	8860	0
159	20231121	175100	206109410	8860	8860	8860	8860	0
160	20231121	175000	206109410	8860	8860	8860	8860	0
161	20231121	174900	206109410	8860	8860	8860	8860	0
162	20231121	174800	206109410	8860	8860	8860	8860	0
163	20231121	174700	206109410	8860	8860	8860	8860	0
164	20231121	174600	206109410	8860	8860	8860	8860	0
165	20231121	174500	206109410	8860	8860	8860	8860	0
166	20231121	174400	206109410	8860	8860	8860	8860	0
167	20231121	174300	206109410	8860	8860	8860	8860	0
168	20231121	174200	206109410	8860	8860	8860	8860	0
169	20231121	174100	206109410	8860	8860	8860	8860	0
170	20231121	174000	206109410	8860	8860	8860	8860	0
171	20231121	173900	206109410	8860	8860	8860	8860	0
172	20231121	173800	206109410	8860	8860	8860	8860	0
173	20231121	173700	206109410	8860	8860	8860	8860	0
174	20231121	173600	206109410	8860	8860	8860	8860	0
175	20231121	173500	206109410	8860	8860	8860	8860	0
176	20231121	173400	206109410	8860	8860	8860	8860	0
177	20231121	173300	206109410	8860	8860	8860	8860	0
178	20231121	173200	206109410	8860	8860	8860	8860	0
179	20231121	173100	206109410	8860	8860	8860	8860	0
180	20231121	173000	206109410	8860	8860	8860	8860	0
181	20231121	172900	206109410	8860	8860	8860	8860	0
182	20231121	172800	206109410	8860	8860	8860	8860	481
183	20231121	172700	206109410	8860	8860	8860	8860	0
184	20231121	172600	206109410	8860	8860	8860	8860	0
185	20231121	172500	206109410	8860	8860	8860	8860	0
186	20231121	172400	206109410	8860	8860	8860	8860	0
187	20231121	172300	206109410	8860	8860	8860	8860	0
188	20231121	172200	206109410	8860	8860	8860	8860	0
189	20231121	172100	206109410	8860	8860	8860	8860	0
190	20231121	172000	206109410	8860	8860	8860	8860	0
191	20231121	171900	206109410	8860	8860	8860	8860	0
192	20231121	171800	206109410	8860	8860	8860	8860	0
193	20231121	171700	206109410	8860	8860	8860	8860	0
194	20231121	171600	206109410	8860	8860	8860	8860	0
195	20231121	171500	206109410	8860	8860	8860	8860	0
196	20231121	171400	206109410	8860	8860	8860	8860	0
197	20231121	171300	206109410	8860	8860	8860	8860	0
198	20231121	171200	206109410	8860	8860	8860	8860	0
199	20231121	171100	206109410	8860	8860	8860	8860	0
200	20231121	171000	206109410	8860	8860	8860	8860	0
201	20231121	170900	206109410	8860	8860	8860	8860	0
202	20231121	170800	206109410	8860	8860	8860	8860	0
203	20231121	170700	206109410	8860	8860	8860	8860	0
204	20231121	170600	206109410	8860	8860	8860	8860	0
205	20231121	170500	206109410	8860	8860	8860	8860	0
206	20231121	170400	206109410	8860	8860	8860	8860	0
207	20231121	170300	206109410	8860	8860	8860	8860	0
208	20231121	170200	206109410	8860	8860	8860	8860	0
209	20231121	170100	206109410	8860	8860	8860	8860	0
210	20231121	170000	206109410	8860	8860	8860	8860	0
211	20231121	165900	206109410	8860	8860	8860	8860	0
212	20231121	165800	206109410	8860	8860	8860	8860	481
213	20231121	165700	206109410	8860	8860	8860	8860	0
214	20231121	165600	206109410	8860	8860	8860	8860	0
215	20231121	165500	206109410	8860	8860	8860	8860	0
216	20231121	165400	206109410	8860	8860	8860	8860	0
217	20231121	165300	206109410	8860	8860	8860	8860	0
218	20231121	165200	206109410	8860	8860	8860	8860	0
219	20231121	165100	206109410	8860	8860	8860	8860	0
220	20231121	165000	206109410	8860	8860	8860	8860	0
221	20231121	164900	206109410	8860	8860	8860	8860	0
222	20231121	164800	206109410	8860	8860	8860	8860	0
223	20231121	164700	206109410	8860	8860	8860	8860	0
224	20231121	164600	206109410	8860	8860	8860	8860	0
225	20231121	164500	206109410	8860	8860	8860	8860	0
226	20231121	164400	206109410	8860	8860	8860	8860	0
227	20231121	164300	206109410	8860	8860	8860	8860	0
228	20231121	164200	206109410	8860	8860	8860	8860	0
229	20231121	164100	206109410	8860	8860	8860	8860	0
230	20231121	164000	206109410	8860	8860	8860	8860	0
231	20231121	163900	206109410	8860	8860	8860	8860	0
232	20231121	163800	206109410	8860	8860	8860	8860	0
233	20231121	163700	206109410	8860	8860	8860	8860	0
234	20231121	163600	206109410	8860	8860	8860	8860	0
235	20231121	163500	206109410	8860	8860	8860	8860	0
236	20231121	163400	206109410	8860	8860	8860	8860	0
237	20231121	163300	206109410	8860	8860	8860	8860	0
238	20231121	163200	206109410	8860	8860	8860	8860	0
239	20231121	163100	206109410	8860	8860	8860	8860	0
240	20231121	163000	206109410	8860	8860	8860	8860	0
241	20231121	162900	206109410	8860	8860	8860	8860	0
242	20231121	162800	206109410	8860	8860	8860	8860	481
243	20231121	162700	206109410	8860	8860	8860	8860	0
244	20231121	162600	206109410	8860	8860	8860	8860	0
245	20231121	162500	206109410	8860	8860	8860	8860	0
246	20231121	162400	206109410	8860	8860	8860	8860	0
247	20231121	162300	206109410	8860	8860	8860	8860	0
248	20231121	162200	206109410	8860	8860	8860	8860	0
249	20231121	162100	206109410	8860	8860	8860	8860	0
250	20231121	162000	206109410	8860	8860	8860	8860	0
251	20231121	161900	206109410	8860	8860	8860	8860	0
252	20231121	161800	206109410	8860	8860	8860	8860	0
253	20231121	161700	206109410	8860	8860	8860	8860	0
254	20231121	161600	206109410	8860	8860	8860	8860	0
255	20231121	161500	206109410	8860	8860	8860	8860	0
256	20231121	161400	206109410	8860	8860	8860	8860	0
257	20231121	161300	206109410	8860	8860	8860	8860	0
258	20231121	161200	206109410	8860	8860	8860	8860	0
259	20231121	161100	206109410	8860	8860	8860	8860	0
260	20231121	161000	206109410	8860	8860	8860	8860	0
261	20231121	160900	206109410	8860	8860	8860	8860	0
262	20231121	160800	206109410	8860	8860	8860	8860	0
263	20231121	160700	206109410	8860	8860	8860	8860	0
264	20231121	160600	206109410	8860	8860	8860	8860	0
265	20231121	160500	206109410	8860	8860	8860	8860	0
266	20231121	160400	206109410	8860	8860	8860	8860	0
267	20231121	160300	206109410	8860	8860	8860	8860	0
268	20231121	160200	206109410	8860	8860	8860	8860	0
269	20231121	160100	206109410	8860	8860	8860	8860	0
270	20231121	160000	206109410	8860	8860	8860	8860	0
271	20231121	155900	206109410	8860	8860	8860	8860	0
272	20231121	155800	206109410	8860	8860	8860	8860	481
273	20231121	155700	206109410	8860	8860	8860	8860	0
274	20231121	155600	206109410	8860	8860	8860	8860	0
275	20231121	155500	206109410	8860	8860	8860	8860	0
276	20231121	155400	206109410	8860	8860	8860	8860	0
277	20231121	155300	206109410	8860	8860	8860	8860	0
278	20231121	155200	206109410	8860	8860	8860	8860	0
279	20231121	155100	206109410	8860	8860	8860	8860	0
280	20231121	155000	206109410	8860	8860	8860	8860	0
281	20231121	154900	206109410	8860	8860	8860	8860	0
282	20231121	154800	206109410	8860	8860	8860	8860	0
283	20231121	154700	206109410	8860	8860	8860	8860	0
284	20231121	154600	206109410	8860	8860	8860	8860	0
285	20231121	154500	206109410	8860	8860	8860	8860	0
286	20231121	154400	206109410	8860	8860	8860	8860	0
287	20231121	154300	206109410	8860	8860	8860	8860	0
288	20231121	154200	206109410	8860	8860	8860	8860	0
289	20231121	154100	206109410	8860	8860	8860	8860	0
290	20231121	154000	206109410	8860	8860	8860	8860	0
291	20231121	153900	206109410	8860	8860	8860	8860	0
292	20231121	153800	206109410	8860	8860	8860	8860	0
293	20231121	153700	206109410	8860	8860	8860	8860	0
294	20231121	153600	206109410	8860	8860	8860	8860	0
295	20231121	153500	206109410	8860	8860	8860	8860	0
296	20231121	153400	206109410	8860	8860	8860	8860	0
297	20231121	153300	206109410	8860	8860	8860	8860	0
298	20231121	153200	206109410	8860	8860	8860	8860	0
299	20231121	153100	206109410	8860	8860	8860	8860	0
300	20231121	153000	206109410	8860	8860	8860	8860	481
301	20231121	152900	201847750	8940	8940	8940	8940	0
302	20231121	152800	201847750	8940	8940	8940	8940	0
303	20231121	152700	201847750	8940	8940	8940	8940	0
304	20231121	152600	201847750	8940	8940	8940	8940	0
305	20231121	152500	201847750	8940	8940	8940	8940	0
306	20231121	152400	201847750	8940	8940	8940	8940	0
307	20231121	152300	201847750	8940	8940	8940	8940	0
308	20231121	152200	201847750	8940	8940	8940	8940	0
309	20231121	152100	201847750	8940	8940	8940	8940	0
310	20231121	152000	201847750	8940	8940	8940	8940	0
311	20231121	151900	201847750	8940	8940	8940	8940	1
312	20231121	151800	201838810	8940	8940	8940	8930	5
313	20231121	151700	201794120	8940	8940	8940	8940	0
314	20231121	151600	201794120	8940	8940	8940	8940	1
315	20231121	151500	201785180	8920	8890	8930	8870	350
316	20231121	151400	198678440	8900	8900	8900	8900	2
317	20231121	151300	198660640	8900	8900	8900	8900	1
318	20231121	151200	198651740	8930	8930	8930	8930	0
319	20231121	151100	198651740	8930	8930	8930	8930	0
320	20231121	151000	198651740	8930	8930	8930	8930	0
321	20231121	150900	198651740	8930	8930	8930	8930	1
322	20231121	150800	198642810	8940	8940	8940	8940	2
323	20231121	150700	198624930	8930	8930	8930	8930	0
324	20231121	150600	198624930	8930	8930	8930	8930	0
325	20231121	150500	198624930	8930	8930	8930	8930	10
326	20231121	150400	198535630	8940	8940	8940	8940	0
327	20231121	150300	198535630	8940	8940	8940	8940	2
328	20231121	150200	198517750	8940	8940	8940	8940	1
329	20231121	150100	198508810	8950	8950	8950	8950	0
330	20231121	150000	198508810	8950	8950	8950	8950	0
331	20231121	145900	198508810	8950	8950	8950	8950	25
332	20231121	145800	198285060	8950	8950	8950	8950	2
333	20231121	145700	198267160	8950	8950	8950	8950	20
334	20231121	145600	198088160	8950	8950	8950	8950	0
335	20231121	145500	198088160	8950	8920	8950	8920	22
336	20231121	145400	197891410	8920	8920	8920	8920	0
337	20231121	145300	197891410	8920	8900	8920	8900	279
338	20231121	145200	195406750	8900	8900	8900	8900	166
339	20231121	145100	193929350	8900	8900	8900	8900	60
340	20231121	145000	193395350	8920	8920	8920	8920	25
341	20231121	144900	193172350	8950	8950	8950	8950	0
342	20231121	144800	193172350	8950	8950	8950	8950	2
343	20231121	144700	193154450	8950	8950	8950	8950	0
344	20231121	144600	193154450	8950	8950	8950	8950	22
345	20231121	144500	192957550	8880	8880	8880	8880	0
346	20231121	144400	192957550	8880	8950	8950	8880	760
347	20231121	144300	186201540	8950	8950	8950	8950	0
348	20231121	144200	186201540	8950	8950	8950	8950	0
349	20231121	144100	186201540	8950	8940	8950	8940	28
350	20231121	144000	185951060	8940	8940	8940	8940	1
351	20231121	143900	185942120	8940	8940	8940	8940	1
352	20231121	143800	185933180	8900	8900	8900	8900	0
353	20231121	143700	185933180	8900	8940	8940	8900	715
354	20231121	143600	179567950	8970	8970	8970	8970	18
355	20231121	143500	179406490	8970	8970	8970	8970	0
356	20231121	143400	179406490	8970	8970	8970	8970	0
357	20231121	143300	179406490	8970	8970	8970	8970	0
358	20231121	143200	179406490	8970	8970	8970	8970	23
359	20231121	143100	179200180	8960	8960	8960	8960	0
360	20231121	143000	179200180	8960	8960	8960	8960	0
361	20231121	142900	179200180	8960	8960	8960	8960	0
362	20231121	142800	179200180	8960	8960	8960	8960	2
363	20231121	142700	179182260	8960	8960	8960	8960	21
364	20231121	142600	178994100	8970	8970	8970	8970	0
365	20231121	142500	178994100	8970	8970	8970	8970	0
366	20231121	142400	178994100	8970	8960	8970	8960	15
367	20231121	142300	178859560	8960	8960	8960	8960	29
368	20231121	142200	178599720	8940	8940	8940	8940	0
369	20231121	142100	178599720	8940	8940	8940	8940	0
370	20231121	142000	178599720	8940	8940	8940	8940	32
371	20231121	141900	178313640	8960	8960	8960	8960	0
372	20231121	141800	178313640	8960	8960	8960	8960	19
373	20231121	141700	178143400	8950	8950	8950	8950	70
374	20231121	141600	177516900	8950	8950	8950	8950	0
375	20231121	141500	177516900	8950	8950	8950	8950	2
376	20231121	141400	177499000	8970	8970	8970	8970	0
377	20231121	141300	177499000	8970	8970	8970	8970	29
378	20231121	141200	177238870	8970	8970	8970	8970	0
379	20231121	141100	177238870	8970	8960	8970	8960	8
380	20231121	141000	177167140	8970	8970	8970	8970	0
381	20231121	140900	177167140	8970	8970	8970	8970	17
382	20231121	140800	177014650	8950	8950	8950	8950	30
383	20231121	140700	176746150	8950	8960	8960	8950	10
384	20231121	140600	176656640	8980	8980	8980	8980	0
385	20231121	140500	176656640	8980	8980	8980	8980	0
386	20231121	140400	176656640	8980	8980	8980	8980	23
387	20231121	140300	176450100	8980	8980	8980	8980	0
388	20231121	140200	176450100	8980	8980	8980	8980	0
389	20231121	140100	176450100	8980	8980	8980	8980	0
390	20231121	140000	176450100	8980	8980	8980	8980	0
391	20231121	135900	176450100	8980	8980	8980	8980	24
392	20231121	135800	176234580	8970	8970	8970	8970	0
393	20231121	135700	176234580	8970	8970	8970	8970	0
394	20231121	135600	176234580	8970	8970	8970	8970	2
395	20231121	135500	176216640	8980	8980	8980	8980	28
396	20231121	135400	175965200	8970	8970	8970	8970	0
397	20231121	135300	175965200	8970	8970	8970	8970	1
398	20231121	135200	175956230	8970	8970	8970	8970	2
399	20231121	135100	175938290	8970	8970	8970	8970	5
400	20231121	135000	175893440	8980	8970	8980	8960	25
401	20231121	134900	175669070	8970	8970	8970	8970	2
402	20231121	134800	175651130	8970	8970	8970	8970	4
403	20231121	134700	175615250	8970	8970	8970	8970	3
404	20231121	134600	175588340	8970	8980	8980	8970	28
405	20231121	134500	175336930	8970	8970	8970	8970	2
406	20231121	134400	175318990	8980	8980	8980	8980	0
407	20231121	134300	175318990	8980	8980	8980	8980	0
408	20231121	134200	175318990	8980	8980	8980	8980	0
409	20231121	134100	175318990	8980	8980	8980	8980	21
410	20231121	134000	175130410	8970	8970	8970	8970	0
411	20231121	133900	175130410	8970	8970	8970	8970	3
412	20231121	133800	175103500	8970	8970	8970	8970	2
413	20231121	133700	175085560	8980	8970	8980	8970	18
414	20231121	133600	174923950	8980	8980	8980	8980	24
415	20231121	133500	174708430	8980	8980	8980	8980	0
416	20231121	133400	174708430	8980	8980	8980	8980	0
417	20231121	133300	174708430	8980	8980	8980	8980	0
418	20231121	133200	174708430	8980	8980	8980	8980	23
419	20231121	133100	174501890	8970	8970	8970	8970	0
420	20231121	133000	174501890	8970	8970	8970	8970	0
421	20231121	132900	174501890	8970	8970	8970	8970	0
422	20231121	132800	174501890	8970	8970	8970	8970	0
423	20231121	132700	174501890	8970	8960	8970	8960	27
424	20231121	132600	174259960	8960	8960	8960	8960	0
425	20231121	132500	174259960	8960	8960	8960	8960	3
426	20231121	132400	174233080	8970	8970	8970	8970	0
427	20231121	132300	174233080	8970	8980	8980	8970	30
428	20231121	132200	173963760	8980	8980	8980	8980	0
429	20231121	132100	173963760	8980	8980	8980	8980	5
430	20231121	132000	173918860	8980	8980	8980	8980	0
431	20231121	131900	173918860	8980	8980	8980	8980	0
432	20231121	131800	173918860	8980	8980	8980	8980	24
433	20231121	131700	173703340	8970	8970	8970	8970	0
434	20231121	131600	173703340	8970	8970	8970	8970	2
435	20231121	131500	173685400	8980	8980	8980	8980	0
436	20231121	131400	173685400	8980	8980	8980	8980	0
437	20231121	131300	173685400	8980	8980	8980	8980	22
438	20231121	131200	173487840	8990	8990	8990	8990	0
439	20231121	131100	173487840	8990	8990	8990	8990	10
440	20231121	131000	173397940	8990	8990	8990	8990	0
441	20231121	130900	173397940	8990	8990	8990	8990	25
442	20231121	130800	173173190	8980	8980	8980	8980	0
443	20231121	130700	173173190	8980	8980	8980	8980	0
444	20231121	130600	173173190	8980	8990	8990	8980	6
445	20231121	130500	173119280	9000	9000	9000	9000	0
446	20231121	130400	173119280	9000	9000	9000	9000	21
447	20231121	130300	172930280	8990	8990	8990	8990	7
448	20231121	130200	172867350	8990	8990	8990	8990	2
449	20231121	130100	172849370	9000	9000	9000	9000	0
450	20231121	130000	172849370	9000	8980	9000	8980	249
451	20231121	125900	170608470	8990	8980	8990	8980	92
452	20231121	125800	169781670	8990	8990	8990	8990	0
453	20231121	125700	169781670	8990	8990	8990	8990	0
454	20231121	125600	169781670	8990	8990	8990	8990	0
455	20231121	125500	169781670	8990	8990	8990	8990	19
456	20231121	125400	169610860	8910	8910	8910	8910	0
457	20231121	125300	169610860	8910	8910	8910	8910	205
458	20231121	125200	167784310	8950	8950	8950	8950	16
459	20231121	125100	167641110	8990	8990	8990	8990	0
460	20231121	125000	167641110	8990	8990	8990	8990	42
461	20231121	124900	167263530	9000	9000	9000	9000	0
462	20231121	124800	167263530	9000	8970	9000	8970	715
463	20231121	124700	160836070	8970	8970	8970	8970	0
464	20231121	124600	160836070	8970	8970	8970	8970	372
465	20231121	124500	157499230	8950	8950	8950	8950	0
466	20231121	124400	157499230	8950	8950	8950	8950	4
467	20231121	124300	157463430	8950	8950	8950	8950	0
468	20231121	124200	157463430	8950	8950	8950	8950	0
469	20231121	124100	157463430	8950	8950	8950	8950	12
470	20231121	124000	157356030	8940	8940	8940	8940	0
471	20231121	123900	157356030	8940	8940	8940	8940	0
472	20231121	123800	157356030	8940	8940	8940	8940	0
473	20231121	123700	157356030	8940	8940	8940	8940	7
474	20231121	123600	157293450	8940	8940	8940	8940	7
475	20231121	123500	157230870	8900	8920	8920	8900	200
476	20231121	123400	155448130	8940	8940	8940	8940	0
477	20231121	123300	155448130	8940	8940	8940	8940	0
478	20231121	123200	155448130	8940	8940	8950	8940	245
479	20231121	123100	153255660	8920	8920	8920	8920	14
480	20231121	123000	153130780	8940	8940	8940	8940	0
481	20231121	122900	153130780	8940	8940	8940	8940	0
482	20231121	122800	153130780	8940	8940	8940	8940	2
483	20231121	122700	153112900	8940	8940	8940	8940	20
484	20231121	122600	152934100	8940	8940	8940	8940	0
485	20231121	122500	152934100	8940	8940	8940	8940	1
486	20231121	122400	152925160	8930	8930	8930	8930	99
487	20231121	122300	152041090	8930	8930	8930	8930	25
488	20231121	122200	151817840	8930	8930	8930	8930	2
489	20231121	122100	151799980	8930	8930	8930	8930	0
490	20231121	122000	151799980	8930	8930	8930	8930	0
491	20231121	121900	151799980	8930	8930	8930	8930	0
492	20231121	121800	151799980	8930	8930	8930	8930	21
493	20231121	121700	151612450	8940	8940	8940	8940	0
494	20231121	121600	151612450	8940	8940	8940	8940	0
495	20231121	121500	151612450	8940	8940	8940	8940	0
496	20231121	121400	151612450	8940	8940	8940	8940	0
497	20231121	121300	151612450	8940	8940	8940	8940	28
498	20231121	121200	151362130	8940	8940	8940	8940	0
499	20231121	121100	151362130	8940	8940	8940	8940	0
500	20231121	121000	151362130	8940	8940	8940	8940	0
501	20231121	120900	151362130	8940	8940	8940	8940	18
502	20231121	120800	151201210	8950	8950	8950	8950	0
503	20231121	120700	151201210	8950	8950	8950	8950	0
504	20231121	120600	151201210	8950	8950	8950	8950	0
505	20231121	120500	151201210	8950	8950	8950	8950	0
506	20231121	120400	151201210	8950	8950	8950	8950	30
507	20231121	120300	150932710	8940	8940	8940	8940	0
508	20231121	120200	150932710	8940	8940	8940	8940	0
509	20231121	120100	150932710	8940	8940	8940	8940	0
510	20231121	120000	150932710	8940	8940	8940	8940	0
511	20231121	115900	150932710	8940	8940	8940	8940	17
512	20231121	115800	150780730	8950	8950	8950	8950	0
513	20231121	115700	150780730	8950	8950	8950	8950	0
514	20231121	115600	150780730	8950	8950	8950	8950	0
515	20231121	115500	150780730	8950	8950	8950	8950	28
516	20231121	115400	150530130	8940	8940	8940	8940	0
517	20231121	115300	150530130	8940	8940	8940	8940	0
518	20231121	115200	150530130	8940	8920	8940	8920	7
519	20231121	115100	150467670	8950	8950	8950	8950	20
520	20231121	115000	150288670	8950	8950	8950	8950	18
521	20231121	114900	150127570	8950	8950	8950	8950	0
522	20231121	114800	150127570	8950	8950	8950	8950	10
523	20231121	114700	150038070	8950	8950	8950	8950	6
524	20231121	114600	149984370	8900	8950	8950	8900	1024
525	20231121	114500	140869300	8950	8950	8950	8950	0
526	20231121	114400	140869300	8950	8950	8950	8950	0
527	20231121	114300	140869300	8950	8950	8950	8950	0
528	20231121	114200	140869300	8950	8950	8950	8950	10
529	20231121	114100	140779800	8950	8950	8950	8950	22
530	20231121	114000	140582900	8960	8960	8960	8960	0
531	20231121	113900	140582900	8960	8960	8960	8960	0
532	20231121	113800	140582900	8960	8960	8960	8960	0
533	20231121	113700	140582900	8960	8960	8960	8960	0
534	20231121	113600	140582900	8960	8960	8960	8960	25
535	20231121	113500	140358900	8950	8950	8950	8950	0
536	20231121	113400	140358900	8950	8950	8950	8950	0
537	20231121	113300	140358900	8950	8950	8950	8950	0
538	20231121	113200	140358900	8950	8950	8950	8950	1021
539	20231121	113100	131220950	8970	8970	8970	8970	0
540	20231121	113000	131220950	8970	8970	8970	8970	0
541	20231121	112900	131220950	8970	8960	8970	8960	2
542	20231121	112800	131203020	8950	8950	8950	8950	1
543	20231121	112700	131194070	8950	8950	8950	8950	27
544	20231121	112600	130952420	8950	8950	8950	8950	14
545	20231121	112500	130827120	8950	8900	8950	8900	12
546	20231121	112400	130720200	8900	8900	8900	8900	0
547	20231121	112300	130720200	8900	8900	8900	8900	1
548	20231121	112200	130711300	8900	8900	8900	8900	0
549	20231121	112100	130711300	8900	8900	8900	8900	10
550	20231121	112000	130622300	8880	8880	8880	8880	356
551	20231121	111900	127461020	8880	8880	8880	8880	0
552	20231121	111800	127461020	8880	8880	8880	8880	27
553	20231121	111700	127221260	8880	8880	8880	8880	1
554	20231121	111600	127212380	8860	8860	8860	8860	0
555	20231121	111500	127212380	8860	8860	8860	8860	0
556	20231121	111400	127212380	8860	8860	8860	8860	25
557	20231121	111300	126990880	8880	8880	8880	8880	176
558	20231121	111200	125428000	8860	8860	8860	8860	0
559	20231121	111100	125428000	8860	8860	8860	8860	1
560	20231121	111000	125419140	8870	8870	8870	8870	23
561	20231121	110900	125215130	8870	8870	8870	8870	480
562	20231121	110800	120957530	8870	8870	8870	8870	0
563	20231121	110700	120957530	8870	8870	8870	8870	0
564	20231121	110600	120957530	8870	8870	8870	8870	0
565	20231121	110500	120957530	8870	8870	8870	8870	0
566	20231121	110400	120957530	8870	8870	8870	8870	20
567	20231121	110300	120780130	8880	8880	8880	8880	0
568	20231121	110200	120780130	8880	8880	8880	8880	204
569	20231121	110100	118968610	8880	8880	8880	8880	503
570	20231121	110000	114501970	8880	8880	8880	8880	0
571	20231121	105900	114501970	8880	8880	8880	8880	28
572	20231121	105800	114253330	8880	8880	8880	8880	0
573	20231121	105700	114253330	8880	8880	8880	8880	0
574	20231121	105600	114253330	8880	8880	8880	8880	0
575	20231121	105500	114253330	8880	8880	8880	8880	19
576	20231121	105400	114084610	8870	8870	8870	8870	0
577	20231121	105300	114084610	8870	8870	8870	8870	0
578	20231121	105200	114084610	8870	8870	8870	8870	0
579	20231121	105100	114084610	8870	8870	8870	8870	113
580	20231121	105000	113082300	8870	8870	8870	8870	182
581	20231121	104900	111467960	8870	8870	8870	8870	195
582	20231121	104800	109738310	8870	8870	8870	8870	0
583	20231121	104700	109738310	8870	8870	8870	8870	10
584	20231121	104600	109649610	8870	8870	8880	8870	15
585	20231121	104500	109516550	8850	8850	8850	8850	2
586	20231121	104400	109498850	8850	8840	8850	8840	377
587	20231121	104300	106162520	8840	8840	8840	8840	197
588	20231121	104200	104421040	8840	8840	8840	8840	58
589	20231121	104100	103908320	8850	8840	8850	8840	29
590	20231121	104000	103651730	8840	8850	8850	8840	170
591	20231121	103900	102147280	8850	8850	8850	8850	0
592	20231121	103800	102147280	8850	8850	8850	8850	56
593	20231121	103700	101651680	8860	8880	8880	8860	2
594	20231121	103600	101633940	8880	8870	8880	8850	623
595	20231121	103500	96119670	8850	8850	8850	8850	0
596	20231121	103400	96119670	8850	8850	8850	8850	0
597	20231121	103300	96119670	8850	8850	8850	8850	800
598	20231121	103200	89039670	8870	8890	8890	8870	65
599	20231121	103100	88462600	8890	8890	8890	8890	1
600	20231121	103000	88453710	8820	8830	8830	8820	112
601	20231121	102900	87465380	8820	8870	8870	8820	653
602	20231121	102800	81696870	8880	8870	8880	8870	54
603	20231121	102700	81217730	8880	8850	8880	8850	563
604	20231121	102600	76234580	8850	8850	8850	8840	483
605	20231121	102500	71960160	8850	8880	8880	8850	167
606	20231121	102400	70480160	8880	8880	8880	8880	10
607	20231121	102300	70391360	8870	8870	8880	8870	293
608	20231121	102200	67790770	8870	8880	8880	8870	20
609	20231121	102100	67613340	8870	8870	8870	8870	8
610	20231121	102000	67542380	8850	8890	8890	8850	62
611	20231121	101900	66991990	8880	8880	8880	8880	0
612	20231121	101800	66991990	8880	8880	8880	8880	10
613	20231121	101700	66903190	8890	8890	8890	8890	0
614	20231121	101600	66903190	8890	8860	8890	8860	176
615	20231121	101500	65338880	8860	8860	8860	8860	0
616	20231121	101400	65338880	8860	8860	8860	8860	75
617	20231121	101300	64674380	8850	8850	8850	8850	281
618	20231121	101200	62187530	8860	8860	8860	8860	0
619	20231121	101100	62187530	8860	8860	8860	8860	0
620	20231121	101000	62187530	8860	8860	8860	8860	0
621	20231121	100900	62187530	8860	8860	8860	8860	23
622	20231121	100800	61983750	8830	8830	8830	8830	302
623	20231121	100700	59317090	8830	8840	8840	8830	189
624	20231121	100600	57647710	8840	8840	8840	8840	7
625	20231121	100500	57585830	8830	8830	8830	8830	1
626	20231121	100400	57577000	8840	8830	8840	8830	26
627	20231121	100300	57347180	8830	8830	8830	8830	4
628	20231121	100200	57311860	8830	8840	8840	8820	111
629	20231121	100100	56332330	8850	8850	8850	8850	3
630	20231121	100000	56305780	8850	8850	8850	8850	11
631	20231121	095900	56208430	8850	8850	8850	8850	6
632	20231121	095800	56155330	8850	8850	8850	8850	10
633	20231121	095700	56066830	8850	8850	8850	8850	10
634	20231121	095600	55978330	8850	8850	8850	8850	2
635	20231121	095500	55960630	8820	8820	8820	8820	0
636	20231121	095400	55960630	8820	8820	8820	8820	0
637	20231121	095300	55960630	8820	8820	8820	8820	0
638	20231121	095200	55960630	8820	8820	8820	8820	0
639	20231121	095100	55960630	8820	8820	8820	8820	0
640	20231121	095000	55960630	8820	8820	8820	8820	6
641	20231121	094900	55907710	8820	8820	8820	8820	1
642	20231121	094800	55898890	8800	8800	8800	8800	0
643	20231121	094700	55898890	8800	8800	8800	8800	0
644	20231121	094600	55898890	8800	8880	8880	8800	2000
645	20231121	094500	38292870	8800	8800	8800	8800	0
646	20231121	094400	38292870	8800	8800	8800	8800	0
647	20231121	094300	38292870	8800	8800	8800	8800	0
648	20231121	094200	38292870	8800	8800	8800	8800	0
649	20231121	094100	38292870	8800	8910	8910	8800	3002
650	20231121	094000	11844390	8910	8900	8910	8900	5
651	20231121	093900	11799870	8910	8910	8910	8910	10
652	20231121	093800	11710770	8910	8910	8910	8910	6
653	20231121	093700	11657310	8910	8910	8910	8910	0
654	20231121	093600	11657310	8910	8910	8910	8910	0
655	20231121	093500	11657310	8910	8910	8910	8910	2
656	20231121	093400	11639490	8910	8910	8910	8910	16
657	20231121	093300	11496930	8880	8880	8880	8880	1
658	20231121	093200	11488050	8910	8900	8910	8900	8
659	20231121	093100	11416790	8900	8900	8900	8900	3
660	20231121	093000	11390090	8890	8890	8890	8890	32
661	20231121	092900	11105610	8900	8900	8900	8900	0
662	20231121	092800	11105610	8900	8900	8900	8900	0
663	20231121	092700	11105610	8900	8900	8900	8900	0
664	20231121	092600	11105610	8900	8900	8900	8900	0
665	20231121	092500	11105610	8900	8900	8900	8900	0
666	20231121	092400	11105610	8900	8900	8900	8900	1
667	20231121	092300	11096710	8900	8910	8910	8900	46
668	20231121	092200	10687150	8920	8860	8920	8860	338
669	20231121	092100	7691810	8860	8860	8860	8860	0
670	20231121	092000	7691810	8860	8860	8860	8860	13
671	20231121	091900	7576630	8840	8840	8840	8840	0
672	20231121	091800	7576630	8840	8860	8860	8840	110
673	20231121	091700	6603500	8860	8860	8860	8860	10
674	20231121	091600	6514900	8860	8860	8860	8860	2
675	20231121	091500	6497180	8860	8860	8860	8860	50
676	20231121	091400	6054180	8860	8910	8910	8860	146
677	20231121	091300	4757640	8890	8890	8890	8890	30
678	20231121	091200	4490940	8910	8890	8910	8890	11
679	20231121	091100	4393130	8890	8920	8920	8890	294
680	20231121	091000	1779440	8890	8890	8890	8890	55
681	20231121	090900	1290490	8890	8890	8890	8890	1
682	20231121	090800	1281600	8940	8900	8940	8890	6
683	20231121	090700	1228100	8890	8900	8900	8890	10
684	20231121	090600	1139110	8950	8950	8950	8950	0
685	20231121	090500	1139110	8950	8960	8970	8950	16
686	20231121	090400	995660	8960	8900	8990	8840	96
687	20231121	090300	143890	8980	8980	8980	8980	0
688	20231121	090200	143890	8980	8980	8980	8980	0
689	20231121	090100	143890	8980	8980	8980	8980	0
690	20231121	090000	143890	8980	9010	9010	8980	16