KissMeData/263800/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203200	261557630	5260	5260	5260	5260	1029
3	20231122	203100	261557630	5260	5260	5260	5260	0
4	20231122	203000	261557630	5260	5260	5260	5260	0
5	20231122	202900	261557630	5260	5260	5260	5260	0
6	20231122	202800	261557630	5260	5260	5260	5260	0
7	20231122	202700	261557630	5260	5260	5260	5260	0
8	20231122	202600	261557630	5260	5260	5260	5260	0
9	20231122	202500	261557630	5260	5260	5260	5260	0
10	20231122	202400	261557630	5260	5260	5260	5260	0
11	20231122	202300	261557630	5260	5260	5260	5260	0
12	20231122	202200	261557630	5260	5260	5260	5260	0
13	20231122	202100	261557630	5260	5260	5260	5260	0
14	20231122	202000	261557630	5260	5260	5260	5260	0
15	20231122	201900	261557630	5260	5260	5260	5260	0
16	20231122	201800	261557630	5260	5260	5260	5260	0
17	20231122	201700	261557630	5260	5260	5260	5260	0
18	20231122	201600	261557630	5260	5260	5260	5260	0
19	20231122	201500	261557630	5260	5260	5260	5260	0
20	20231122	201400	261557630	5260	5260	5260	5260	0
21	20231122	201300	261557630	5260	5260	5260	5260	0
22	20231122	201200	261557630	5260	5260	5260	5260	0
23	20231122	201100	261557630	5260	5260	5260	5260	0
24	20231122	201000	261557630	5260	5260	5260	5260	0
25	20231122	200900	261557630	5260	5260	5260	5260	0
26	20231122	200800	261557630	5260	5260	5260	5260	0
27	20231122	200700	261557630	5260	5260	5260	5260	0
28	20231122	200600	261557630	5260	5260	5260	5260	0
29	20231122	200500	261557630	5260	5260	5260	5260	0
30	20231122	200400	261557630	5260	5260	5260	5260	0
31	20231122	200300	261557630	5260	5260	5260	5260	0
32	20231122	200200	261557630	5260	5260	5260	5260	1029
33	20231122	200100	261557630	5260	5260	5260	5260	0
34	20231122	200000	261557630	5260	5260	5260	5260	0
35	20231122	195900	261557630	5260	5260	5260	5260	0
36	20231122	195800	261557630	5260	5260	5260	5260	0
37	20231122	195700	261557630	5260	5260	5260	5260	0
38	20231122	195600	261557630	5260	5260	5260	5260	0
39	20231122	195500	261557630	5260	5260	5260	5260	0
40	20231122	195400	261557630	5260	5260	5260	5260	0
41	20231122	195300	261557630	5260	5260	5260	5260	0
42	20231122	195200	261557630	5260	5260	5260	5260	0
43	20231122	195100	261557630	5260	5260	5260	5260	0
44	20231122	195000	261557630	5260	5260	5260	5260	0
45	20231122	194900	261557630	5260	5260	5260	5260	0
46	20231122	194800	261557630	5260	5260	5260	5260	0
47	20231122	194700	261557630	5260	5260	5260	5260	0
48	20231122	194600	261557630	5260	5260	5260	5260	0
49	20231122	194500	261557630	5260	5260	5260	5260	0
50	20231122	194400	261557630	5260	5260	5260	5260	0
51	20231122	194300	261557630	5260	5260	5260	5260	0
52	20231122	194200	261557630	5260	5260	5260	5260	0
53	20231122	194100	261557630	5260	5260	5260	5260	0
54	20231122	194000	261557630	5260	5260	5260	5260	0
55	20231122	193900	261557630	5260	5260	5260	5260	0
56	20231122	193800	261557630	5260	5260	5260	5260	0
57	20231122	193700	261557630	5260	5260	5260	5260	0
58	20231122	193600	261557630	5260	5260	5260	5260	0
59	20231122	193500	261557630	5260	5260	5260	5260	0
60	20231122	193400	261557630	5260	5260	5260	5260	0
61	20231122	193300	261557630	5260	5260	5260	5260	0
62	20231122	193200	261557630	5260	5260	5260	5260	1029
63	20231122	193100	261557630	5260	5260	5260	5260	0
64	20231122	193000	261557630	5260	5260	5260	5260	0
65	20231122	192900	261557630	5260	5260	5260	5260	0
66	20231122	192800	261557630	5260	5260	5260	5260	0
67	20231122	192700	261557630	5260	5260	5260	5260	0
68	20231122	192600	261557630	5260	5260	5260	5260	0
69	20231122	192500	261557630	5260	5260	5260	5260	0
70	20231122	192400	261557630	5260	5260	5260	5260	0
71	20231122	192300	261557630	5260	5260	5260	5260	0
72	20231122	192200	261557630	5260	5260	5260	5260	0
73	20231122	192100	261557630	5260	5260	5260	5260	0
74	20231122	192000	261557630	5260	5260	5260	5260	0
75	20231122	191900	261557630	5260	5260	5260	5260	0
76	20231122	191800	261557630	5260	5260	5260	5260	0
77	20231122	191700	261557630	5260	5260	5260	5260	0
78	20231122	191600	261557630	5260	5260	5260	5260	0
79	20231122	191500	261557630	5260	5260	5260	5260	0
80	20231122	191400	261557630	5260	5260	5260	5260	0
81	20231122	191300	261557630	5260	5260	5260	5260	0
82	20231122	191200	261557630	5260	5260	5260	5260	0
83	20231122	191100	261557630	5260	5260	5260	5260	0
84	20231122	191000	261557630	5260	5260	5260	5260	0
85	20231122	190900	261557630	5260	5260	5260	5260	0
86	20231122	190800	261557630	5260	5260	5260	5260	0
87	20231122	190700	261557630	5260	5260	5260	5260	0
88	20231122	190600	261557630	5260	5260	5260	5260	0
89	20231122	190500	261557630	5260	5260	5260	5260	0
90	20231122	190400	261557630	5260	5260	5260	5260	0
91	20231122	190300	261557630	5260	5260	5260	5260	0
92	20231122	190200	261557630	5260	5260	5260	5260	1029
93	20231122	190100	261557630	5260	5260	5260	5260	0
94	20231122	190000	261557630	5260	5260	5260	5260	0
95	20231122	185900	261557630	5260	5260	5260	5260	0
96	20231122	185800	261557630	5260	5260	5260	5260	0
97	20231122	185700	261557630	5260	5260	5260	5260	0
98	20231122	185600	261557630	5260	5260	5260	5260	0
99	20231122	185500	261557630	5260	5260	5260	5260	0
100	20231122	185400	261557630	5260	5260	5260	5260	0
101	20231122	185300	261557630	5260	5260	5260	5260	0
102	20231122	185200	261557630	5260	5260	5260	5260	0
103	20231122	185100	261557630	5260	5260	5260	5260	0
104	20231122	185000	261557630	5260	5260	5260	5260	0
105	20231122	184900	261557630	5260	5260	5260	5260	0
106	20231122	184800	261557630	5260	5260	5260	5260	0
107	20231122	184700	261557630	5260	5260	5260	5260	0
108	20231122	184600	261557630	5260	5260	5260	5260	0
109	20231122	184500	261557630	5260	5260	5260	5260	0
110	20231122	184400	261557630	5260	5260	5260	5260	0
111	20231122	184300	261557630	5260	5260	5260	5260	0
112	20231122	184200	261557630	5260	5260	5260	5260	0
113	20231122	184100	261557630	5260	5260	5260	5260	0
114	20231122	184000	261557630	5260	5260	5260	5260	0
115	20231122	183900	261557630	5260	5260	5260	5260	0
116	20231122	183800	261557630	5260	5260	5260	5260	0
117	20231122	183700	261557630	5260	5260	5260	5260	0
118	20231122	183600	261557630	5260	5260	5260	5260	0
119	20231122	183500	261557630	5260	5260	5260	5260	0
120	20231122	183400	261557630	5260	5260	5260	5260	0
121	20231122	183300	261557630	5260	5260	5260	5260	0
122	20231122	183200	261557630	5260	5260	5260	5260	1029
123	20231122	183100	261557630	5260	5260	5260	5260	0
124	20231122	183000	261557630	5260	5260	5260	5260	0
125	20231122	182900	261557630	5260	5260	5260	5260	0
126	20231122	182800	261557630	5260	5260	5260	5260	0
127	20231122	182700	261557630	5260	5260	5260	5260	0
128	20231122	182600	261557630	5260	5260	5260	5260	0
129	20231122	182500	261557630	5260	5260	5260	5260	0
130	20231122	182400	261557630	5260	5260	5260	5260	0
131	20231122	182300	261557630	5260	5260	5260	5260	0
132	20231122	182200	261557630	5260	5260	5260	5260	0
133	20231122	182100	261557630	5260	5260	5260	5260	0
134	20231122	182000	261557630	5260	5260	5260	5260	0
135	20231122	181900	261557630	5260	5260	5260	5260	0
136	20231122	181800	261557630	5260	5260	5260	5260	0
137	20231122	181700	261557630	5260	5260	5260	5260	0
138	20231122	181600	261557630	5260	5260	5260	5260	0
139	20231122	181500	261557630	5260	5260	5260	5260	0
140	20231122	181400	261557630	5260	5260	5260	5260	0
141	20231122	181300	261557630	5260	5260	5260	5260	0
142	20231122	181200	261557630	5260	5260	5260	5260	0
143	20231122	181100	261557630	5260	5260	5260	5260	0
144	20231122	181000	261557630	5260	5260	5260	5260	0
145	20231122	180900	261557630	5260	5260	5260	5260	0
146	20231122	180800	261557630	5260	5260	5260	5260	0
147	20231122	180700	261557630	5260	5260	5260	5260	0
148	20231122	180600	261557630	5260	5260	5260	5260	0
149	20231122	180500	261557630	5260	5260	5260	5260	0
150	20231122	180400	261557630	5260	5260	5260	5260	0
151	20231122	180300	261557630	5260	5260	5260	5260	0
152	20231122	180200	261557630	5260	5260	5260	5260	1029
153	20231122	180100	261557630	5260	5260	5260	5260	0
154	20231122	180000	261557630	5260	5260	5260	5260	0
155	20231122	175900	261557630	5260	5260	5260	5260	0
156	20231122	175800	261557630	5260	5260	5260	5260	0
157	20231122	175700	261557630	5260	5260	5260	5260	0
158	20231122	175600	261557630	5260	5260	5260	5260	0
159	20231122	175500	261557630	5260	5260	5260	5260	0
160	20231122	175400	261557630	5260	5260	5260	5260	0
161	20231122	175300	261557630	5260	5260	5260	5260	0
162	20231122	175200	261557630	5260	5260	5260	5260	0
163	20231122	175100	261557630	5260	5260	5260	5260	0
164	20231122	175000	261557630	5260	5260	5260	5260	0
165	20231122	174900	261557630	5260	5260	5260	5260	0
166	20231122	174800	261557630	5260	5260	5260	5260	0
167	20231122	174700	261557630	5260	5260	5260	5260	0
168	20231122	174600	261557630	5260	5260	5260	5260	0
169	20231122	174500	261557630	5260	5260	5260	5260	0
170	20231122	174400	261557630	5260	5260	5260	5260	0
171	20231122	174300	261557630	5260	5260	5260	5260	0
172	20231122	174200	261557630	5260	5260	5260	5260	0
173	20231122	174100	261557630	5260	5260	5260	5260	0
174	20231122	174000	261557630	5260	5260	5260	5260	0
175	20231122	173900	261557630	5260	5260	5260	5260	0
176	20231122	173800	261557630	5260	5260	5260	5260	0
177	20231122	173700	261557630	5260	5260	5260	5260	0
178	20231122	173600	261557630	5260	5260	5260	5260	0
179	20231122	173500	261557630	5260	5260	5260	5260	0
180	20231122	173400	261557630	5260	5260	5260	5260	0
181	20231122	173300	261557630	5260	5260	5260	5260	0
182	20231122	173200	261557630	5260	5260	5260	5260	1029
183	20231122	173100	261557630	5260	5260	5260	5260	0
184	20231122	173000	261557630	5260	5260	5260	5260	0
185	20231122	172900	261557630	5260	5260	5260	5260	0
186	20231122	172800	261557630	5260	5260	5260	5260	0
187	20231122	172700	261557630	5260	5260	5260	5260	0
188	20231122	172600	261557630	5260	5260	5260	5260	0
189	20231122	172500	261557630	5260	5260	5260	5260	0
190	20231122	172400	261557630	5260	5260	5260	5260	0
191	20231122	172300	261557630	5260	5260	5260	5260	0
192	20231122	172200	261557630	5260	5260	5260	5260	0
193	20231122	172100	261557630	5260	5260	5260	5260	0
194	20231122	172000	261557630	5260	5260	5260	5260	0
195	20231122	171900	261557630	5260	5260	5260	5260	0
196	20231122	171800	261557630	5260	5260	5260	5260	0
197	20231122	171700	261557630	5260	5260	5260	5260	0
198	20231122	171600	261557630	5260	5260	5260	5260	0
199	20231122	171500	261557630	5260	5260	5260	5260	0
200	20231122	171400	261557630	5260	5260	5260	5260	0
201	20231122	171300	261557630	5260	5260	5260	5260	0
202	20231122	171200	261557630	5260	5260	5260	5260	0
203	20231122	171100	261557630	5260	5260	5260	5260	0
204	20231122	171000	261557630	5260	5260	5260	5260	0
205	20231122	170900	261557630	5260	5260	5260	5260	0
206	20231122	170800	261557630	5260	5260	5260	5260	0
207	20231122	170700	261557630	5260	5260	5260	5260	0
208	20231122	170600	261557630	5260	5260	5260	5260	0
209	20231122	170500	261557630	5260	5260	5260	5260	0
210	20231122	170400	261557630	5260	5260	5260	5260	0
211	20231122	170300	261557630	5260	5260	5260	5260	0
212	20231122	170200	261557630	5260	5260	5260	5260	1029
213	20231122	170100	261557630	5260	5260	5260	5260	0
214	20231122	170000	261557630	5260	5260	5260	5260	0
215	20231122	165900	261557630	5260	5260	5260	5260	0
216	20231122	165800	261557630	5260	5260	5260	5260	0
217	20231122	165700	261557630	5260	5260	5260	5260	0
218	20231122	165600	261557630	5260	5260	5260	5260	0
219	20231122	165500	261557630	5260	5260	5260	5260	0
220	20231122	165400	261557630	5260	5260	5260	5260	0
221	20231122	165300	261557630	5260	5260	5260	5260	0
222	20231122	165200	261557630	5260	5260	5260	5260	0
223	20231122	165100	261557630	5260	5260	5260	5260	0
224	20231122	165000	261557630	5260	5260	5260	5260	0
225	20231122	164900	261557630	5260	5260	5260	5260	0
226	20231122	164800	261557630	5260	5260	5260	5260	0
227	20231122	164700	261557630	5260	5260	5260	5260	0
228	20231122	164600	261557630	5260	5260	5260	5260	0
229	20231122	164500	261557630	5260	5260	5260	5260	0
230	20231122	164400	261557630	5260	5260	5260	5260	0
231	20231122	164300	261557630	5260	5260	5260	5260	0
232	20231122	164200	261557630	5260	5260	5260	5260	0
233	20231122	164100	261557630	5260	5260	5260	5260	0
234	20231122	164000	261557630	5260	5260	5260	5260	0
235	20231122	163900	261557630	5260	5260	5260	5260	0
236	20231122	163800	261557630	5260	5260	5260	5260	0
237	20231122	163700	261557630	5260	5260	5260	5260	0
238	20231122	163600	261557630	5260	5260	5260	5260	0
239	20231122	163500	261557630	5260	5260	5260	5260	0
240	20231122	163400	261557630	5260	5260	5260	5260	0
241	20231122	163300	261557630	5260	5260	5260	5260	0
242	20231122	163200	261557630	5260	5260	5260	5260	1029
243	20231122	163100	261557630	5260	5260	5260	5260	0
244	20231122	163000	261557630	5260	5260	5260	5260	0
245	20231122	162900	261557630	5260	5260	5260	5260	0
246	20231122	162800	261557630	5260	5260	5260	5260	0
247	20231122	162700	261557630	5260	5260	5260	5260	0
248	20231122	162600	261557630	5260	5260	5260	5260	0
249	20231122	162500	261557630	5260	5260	5260	5260	0
250	20231122	162400	261557630	5260	5260	5260	5260	0
251	20231122	162300	261557630	5260	5260	5260	5260	0
252	20231122	162200	261557630	5260	5260	5260	5260	0
253	20231122	162100	261557630	5260	5260	5260	5260	0
254	20231122	162000	261557630	5260	5260	5260	5260	0
255	20231122	161900	261557630	5260	5260	5260	5260	0
256	20231122	161800	261557630	5260	5260	5260	5260	0
257	20231122	161700	261557630	5260	5260	5260	5260	0
258	20231122	161600	261557630	5260	5260	5260	5260	0
259	20231122	161500	261557630	5260	5260	5260	5260	0
260	20231122	161400	261557630	5260	5260	5260	5260	0
261	20231122	161300	261557630	5260	5260	5260	5260	0
262	20231122	161200	261557630	5260	5260	5260	5260	0
263	20231122	161100	261557630	5260	5260	5260	5260	0
264	20231122	161000	261557630	5260	5260	5260	5260	0
265	20231122	160900	261557630	5260	5260	5260	5260	0
266	20231122	160800	261557630	5260	5260	5260	5260	0
267	20231122	160700	261557630	5260	5260	5260	5260	0
268	20231122	160600	261557630	5260	5260	5260	5260	0
269	20231122	160500	261557630	5260	5260	5260	5260	0
270	20231122	160400	261557630	5260	5260	5260	5260	0
271	20231122	160300	261557630	5260	5260	5260	5260	0
272	20231122	160200	261557630	5260	5260	5260	5260	1029
273	20231122	160100	261557630	5260	5260	5260	5260	0
274	20231122	160000	261557630	5260	5260	5260	5260	0
275	20231122	155900	261557630	5260	5260	5260	5260	0
276	20231122	155800	261557630	5260	5260	5260	5260	0
277	20231122	155700	261557630	5260	5260	5260	5260	0
278	20231122	155600	261557630	5260	5260	5260	5260	0
279	20231122	155500	261557630	5260	5260	5260	5260	0
280	20231122	155400	261557630	5260	5260	5260	5260	0
281	20231122	155300	261557630	5260	5260	5260	5260	0
282	20231122	155200	261557630	5260	5260	5260	5260	0
283	20231122	155100	261557630	5260	5260	5260	5260	0
284	20231122	155000	261557630	5260	5260	5260	5260	0
285	20231122	154900	261557630	5260	5260	5260	5260	0
286	20231122	154800	261557630	5260	5260	5260	5260	0
287	20231122	154700	261557630	5260	5260	5260	5260	0
288	20231122	154600	261557630	5260	5260	5260	5260	0
289	20231122	154500	261557630	5260	5260	5260	5260	0
290	20231122	154400	261557630	5260	5260	5260	5260	0
291	20231122	154300	261557630	5260	5260	5260	5260	0
292	20231122	154200	261557630	5260	5260	5260	5260	0
293	20231122	154100	261557630	5260	5260	5260	5260	0
294	20231122	154000	261557630	5260	5260	5260	5260	0
295	20231122	153900	261557630	5260	5260	5260	5260	0
296	20231122	153800	261557630	5260	5260	5260	5260	0
297	20231122	153700	261557630	5260	5260	5260	5260	0
298	20231122	153600	261557630	5260	5260	5260	5260	0
299	20231122	153500	261557630	5260	5260	5260	5260	0
300	20231122	153400	261557630	5260	5260	5260	5260	0
301	20231122	153300	261557630	5260	5260	5260	5260	0
302	20231122	153200	261557630	5260	5260	5260	5260	1029
303	20231122	153100	261557630	5260	5260	5260	5260	0
304	20231122	153000	261557630	5260	5260	5260	5260	1029
305	20231122	152900	256145090	5270	5270	5270	5270	0
306	20231122	152800	256145090	5270	5270	5270	5270	0
307	20231122	152700	256145090	5270	5270	5270	5270	0
308	20231122	152600	256145090	5270	5270	5270	5270	0
309	20231122	152500	256145090	5270	5270	5270	5270	0
310	20231122	152400	256145090	5270	5270	5270	5270	0
311	20231122	152300	256145090	5270	5270	5270	5270	0
312	20231122	152200	256145090	5270	5270	5270	5270	0
313	20231122	152100	256145090	5270	5270	5270	5270	0
314	20231122	152000	256145090	5270	5270	5270	5270	0
315	20231122	151900	256145090	5270	5270	5270	5270	26
316	20231122	151800	256008070	5270	5270	5270	5270	1
317	20231122	151700	256002800	5280	5280	5280	5280	0
318	20231122	151600	256002800	5280	5290	5290	5280	60
319	20231122	151500	255685870	5270	5270	5270	5270	0
320	20231122	151400	255685870	5270	5270	5270	5270	17
321	20231122	151300	255596280	5270	5270	5270	5270	20
322	20231122	151200	255490880	5270	5270	5270	5270	0
323	20231122	151100	255490880	5270	5270	5270	5270	0
324	20231122	151000	255490880	5270	5270	5270	5270	0
325	20231122	150900	255490880	5270	5270	5270	5270	315
326	20231122	150800	253830830	5270	5280	5280	5270	118
327	20231122	150700	253207800	5270	5270	5270	5270	0
328	20231122	150600	253207800	5270	5270	5270	5270	2
329	20231122	150500	253197260	5270	5270	5270	5270	0
330	20231122	150400	253197260	5270	5290	5290	5270	250
331	20231122	150300	251879360	5290	5290	5290	5290	0
332	20231122	150200	251879360	5290	5290	5290	5290	0
333	20231122	150100	251879360	5290	5290	5290	5290	70
334	20231122	150000	251509060	5300	5300	5300	5300	0
335	20231122	145900	251509060	5300	5300	5300	5300	8
336	20231122	145800	251466660	5300	5270	5300	5270	11
337	20231122	145700	251408390	5300	5290	5300	5290	100
338	20231122	145600	250878400	5300	5300	5300	5300	0
339	20231122	145500	250878400	5300	5300	5300	5300	0
340	20231122	145400	250878400	5300	5290	5300	5290	2
341	20231122	145300	250867810	5270	5270	5270	5270	50
342	20231122	145200	250604310	5280	5280	5280	5280	30
343	20231122	145100	250445910	5280	5280	5280	5280	0
344	20231122	145000	250445910	5280	5280	5280	5270	370
345	20231122	144900	248495310	5290	5290	5290	5290	0
346	20231122	144800	248495310	5290	5290	5290	5290	1
347	20231122	144700	248490020	5290	5290	5290	5290	0
348	20231122	144600	248490020	5290	5290	5290	5290	0
349	20231122	144500	248490020	5290	5290	5290	5290	0
350	20231122	144400	248490020	5290	5290	5290	5290	0
351	20231122	144300	248490020	5290	5290	5290	5290	5
352	20231122	144200	248463570	5290	5290	5290	5290	0
353	20231122	144100	248463570	5290	5290	5290	5290	100
354	20231122	144000	247934570	5290	5290	5290	5290	0
355	20231122	143900	247934570	5290	5290	5290	5290	0
356	20231122	143800	247934570	5290	5290	5290	5290	0
357	20231122	143700	247934570	5290	5290	5290	5290	0
358	20231122	143600	247934570	5290	5290	5290	5290	0
359	20231122	143500	247934570	5290	5280	5290	5280	300
360	20231122	143400	246348570	5290	5290	5290	5290	0
361	20231122	143300	246348570	5290	5290	5290	5290	0
362	20231122	143200	246348570	5290	5290	5290	5290	0
363	20231122	143100	246348570	5290	5290	5290	5290	0
364	20231122	143000	246348570	5290	5290	5290	5290	6
365	20231122	142900	246316830	5270	5280	5280	5270	820
366	20231122	142800	241995400	5280	5280	5280	5280	0
367	20231122	142700	241995400	5280	5280	5280	5280	0
368	20231122	142600	241995400	5280	5280	5280	5280	0
369	20231122	142500	241995400	5280	5280	5280	5280	80
370	20231122	142400	241573000	5290	5290	5290	5290	0
371	20231122	142300	241573000	5290	5290	5290	5290	0
372	20231122	142200	241573000	5290	5290	5290	5290	0
373	20231122	142100	241573000	5290	5290	5290	5290	0
374	20231122	142000	241573000	5290	5290	5290	5290	0
375	20231122	141900	241573000	5290	5290	5290	5290	0
376	20231122	141800	241573000	5290	5290	5290	5290	0
377	20231122	141700	241573000	5290	5290	5290	5290	224
378	20231122	141600	240388040	5290	5290	5290	5290	0
379	20231122	141500	240388040	5290	5290	5290	5290	796
380	20231122	141400	236177200	5290	5290	5290	5290	0
381	20231122	141300	236177200	5290	5290	5290	5290	0
382	20231122	141200	236177200	5290	5290	5290	5290	0
383	20231122	141100	236177200	5290	5290	5290	5290	245
384	20231122	141000	234881150	5270	5270	5270	5270	0
385	20231122	140900	234881150	5270	5270	5270	5270	0
386	20231122	140800	234881150	5270	5270	5270	5270	0
387	20231122	140700	234881150	5270	5270	5270	5270	0
388	20231122	140600	234881150	5270	5270	5270	5270	1856
389	20231122	140500	225100030	5270	5280	5280	5270	1173
390	20231122	140400	218910030	5290	5290	5290	5290	15
391	20231122	140300	218830680	5290	5290	5290	5290	0
392	20231122	140200	218830680	5290	5290	5290	5290	0
393	20231122	140100	218830680	5290	5290	5290	5290	133
394	20231122	140000	218127110	5290	5290	5290	5290	282
395	20231122	135900	216635330	5300	5300	5300	5300	0
396	20231122	135800	216635330	5300	5300	5300	5300	20
397	20231122	135700	216529330	5300	5300	5300	5300	357
398	20231122	135600	214637230	5300	5300	5300	5300	0
399	20231122	135500	214637230	5300	5300	5300	5300	0
400	20231122	135400	214637230	5300	5300	5300	5300	1
401	20231122	135300	214631930	5290	5290	5290	5290	0
402	20231122	135200	214631930	5290	5290	5290	5290	100
403	20231122	135100	214102930	5290	5290	5290	5290	0
404	20231122	135000	214102930	5290	5290	5290	5290	0
405	20231122	134900	214102930	5290	5290	5290	5290	100
406	20231122	134800	213573930	5290	5290	5290	5290	0
407	20231122	134700	213573930	5290	5280	5290	5280	654
408	20231122	134600	210114800	5280	5280	5280	5280	0
409	20231122	134500	210114800	5280	5280	5280	5280	0
410	20231122	134400	210114800	5280	5280	5280	5280	0
411	20231122	134300	210114800	5280	5280	5280	5280	300
412	20231122	134200	208530800	5280	5280	5280	5280	0
413	20231122	134100	208530800	5280	5280	5280	5280	50
414	20231122	134000	208266800	5280	5280	5280	5280	0
415	20231122	133900	208266800	5280	5280	5280	5280	0
416	20231122	133800	208266800	5280	5280	5280	5280	0
417	20231122	133700	208266800	5280	5280	5280	5280	0
418	20231122	133600	208266800	5280	5280	5280	5280	0
419	20231122	133500	208266800	5280	5280	5280	5280	30
420	20231122	133400	208108400	5290	5290	5290	5290	0
421	20231122	133300	208108400	5290	5290	5290	5290	0
422	20231122	133200	208108400	5290	5290	5290	5290	0
423	20231122	133100	208108400	5290	5290	5290	5290	5
424	20231122	133000	208081950	5280	5280	5280	5280	0
425	20231122	132900	208081950	5280	5280	5280	5280	0
426	20231122	132800	208081950	5280	5280	5280	5280	0
427	20231122	132700	208081950	5280	5280	5280	5280	0
428	20231122	132600	208081950	5280	5280	5280	5280	0
429	20231122	132500	208081950	5280	5280	5280	5280	1
430	20231122	132400	208076670	5280	5280	5280	5280	7
431	20231122	132300	208039710	5280	5290	5290	5280	217
432	20231122	132200	206893930	5290	5290	5290	5290	3
433	20231122	132100	206878060	5290	5290	5290	5290	0
434	20231122	132000	206878060	5290	5290	5290	5290	13
435	20231122	131900	206809290	5290	5290	5290	5290	0
436	20231122	131800	206809290	5290	5290	5290	5290	0
437	20231122	131700	206809290	5290	5290	5290	5290	0
438	20231122	131600	206809290	5290	5290	5290	5290	1
439	20231122	131500	206804000	5290	5290	5290	5290	0
440	20231122	131400	206804000	5290	5290	5290	5290	0
441	20231122	131300	206804000	5290	5290	5290	5290	0
442	20231122	131200	206804000	5290	5290	5290	5290	0
443	20231122	131100	206804000	5290	5290	5290	5290	10
444	20231122	131000	206751100	5290	5290	5290	5290	0
445	20231122	130900	206751100	5290	5290	5290	5290	0
446	20231122	130800	206751100	5290	5290	5290	5290	0
447	20231122	130700	206751100	5290	5290	5290	5290	0
448	20231122	130600	206751100	5290	5290	5290	5290	38
449	20231122	130500	206550080	5290	5290	5290	5290	0
450	20231122	130400	206550080	5290	5290	5290	5290	0
451	20231122	130300	206550080	5290	5290	5290	5290	0
452	20231122	130200	206550080	5290	5290	5290	5290	0
453	20231122	130100	206550080	5290	5290	5290	5290	0
454	20231122	130000	206550080	5290	5290	5290	5290	0
455	20231122	125900	206550080	5290	5300	5300	5290	102
456	20231122	125800	206010000	5300	5300	5300	5300	18
457	20231122	125700	205914600	5280	5280	5280	5280	0
458	20231122	125600	205914600	5280	5280	5280	5280	0
459	20231122	125500	205914600	5280	5280	5280	5280	0
460	20231122	125400	205914600	5280	5280	5280	5280	0
461	20231122	125300	205914600	5280	5280	5280	5280	250
462	20231122	125200	204594600	5280	5280	5280	5280	0
463	20231122	125100	204594600	5280	5280	5280	5280	18
464	20231122	125000	204499560	5280	5280	5280	5280	25
465	20231122	124900	204367560	5300	5300	5300	5300	0
466	20231122	124800	204367560	5300	5300	5300	5300	0
467	20231122	124700	204367560	5300	5300	5300	5300	100
468	20231122	124600	203837560	5300	5300	5300	5300	3
469	20231122	124500	203821660	5290	5290	5290	5290	0
470	20231122	124400	203821660	5290	5290	5290	5290	0
471	20231122	124300	203821660	5290	5290	5290	5290	0
472	20231122	124200	203821660	5290	5290	5290	5290	0
473	20231122	124100	203821660	5290	5290	5290	5290	209
474	20231122	124000	202716050	5290	5290	5290	5290	0
475	20231122	123900	202716050	5290	5290	5290	5290	70
476	20231122	123800	202345750	5290	5290	5290	5290	0
477	20231122	123700	202345750	5290	5290	5290	5290	0
478	20231122	123600	202345750	5290	5290	5290	5290	25
479	20231122	123500	202213500	5290	5290	5290	5290	0
480	20231122	123400	202213500	5290	5290	5290	5290	316
481	20231122	123300	200541860	5300	5300	5300	5300	2
482	20231122	123200	200531260	5300	5300	5300	5300	0
483	20231122	123100	200531260	5300	5300	5300	5300	0
484	20231122	123000	200531260	5300	5300	5300	5300	1
485	20231122	122900	200525960	5300	5300	5300	5300	0
486	20231122	122800	200525960	5300	5300	5300	5300	0
487	20231122	122700	200525960	5300	5300	5300	5300	0
488	20231122	122600	200525960	5300	5300	5300	5300	1
489	20231122	122500	200520660	5300	5300	5300	5300	50
490	20231122	122400	200255660	5300	5300	5300	5300	0
491	20231122	122300	200255660	5300	5300	5300	5300	0
492	20231122	122200	200255660	5300	5290	5300	5290	246
493	20231122	122100	198954270	5290	5290	5290	5290	1
494	20231122	122000	198948980	5290	5290	5290	5290	0
495	20231122	121900	198948980	5290	5290	5290	5290	0
496	20231122	121800	198948980	5290	5290	5290	5290	0
497	20231122	121700	198948980	5290	5290	5290	5290	1
498	20231122	121600	198943690	5290	5290	5290	5290	0
499	20231122	121500	198943690	5290	5290	5290	5290	81
500	20231122	121400	198515200	5290	5290	5290	5290	0
501	20231122	121300	198515200	5290	5290	5290	5290	0
502	20231122	121200	198515200	5290	5290	5290	5290	0
503	20231122	121100	198515200	5290	5290	5290	5290	0
504	20231122	121000	198515200	5290	5290	5290	5290	65
505	20231122	120900	198171350	5290	5290	5290	5290	20
506	20231122	120800	198065550	5290	5290	5290	5290	35
507	20231122	120700	197880400	5300	5300	5300	5300	13
508	20231122	120600	197811500	5300	5290	5300	5290	2
509	20231122	120500	197800910	5290	5290	5290	5290	1
510	20231122	120400	197795620	5290	5290	5290	5290	0
511	20231122	120300	197795620	5290	5290	5290	5290	0
512	20231122	120200	197795620	5290	5290	5290	5290	20
513	20231122	120100	197689820	5300	5300	5300	5300	0
514	20231122	120000	197689820	5300	5300	5300	5300	0
515	20231122	115900	197689820	5300	5300	5300	5300	0
516	20231122	115800	197689820	5300	5300	5300	5300	0
517	20231122	115700	197689820	5300	5290	5300	5290	20
518	20231122	115600	197583860	5290	5290	5290	5290	23
519	20231122	115500	197462190	5270	5270	5270	5270	0
520	20231122	115400	197462190	5270	5270	5270	5270	0
521	20231122	115300	197462190	5270	5270	5270	5270	200
522	20231122	115200	196408190	5280	5280	5280	5280	208
523	20231122	115100	195309950	5290	5290	5290	5290	9
524	20231122	115000	195262340	5290	5290	5290	5290	100
525	20231122	114900	194733340	5270	5270	5270	5270	120
526	20231122	114800	194100940	5290	5290	5290	5290	20
527	20231122	114700	193995140	5290	5290	5290	5290	0
528	20231122	114600	193995140	5290	5290	5290	5290	0
529	20231122	114500	193995140	5290	5290	5290	5290	0
530	20231122	114400	193995140	5290	5290	5290	5290	77
531	20231122	114300	193587810	5290	5290	5290	5290	126
532	20231122	114200	192921270	5290	5290	5290	5290	0
533	20231122	114100	192921270	5290	5290	5290	5290	50
534	20231122	114000	192656770	5280	5280	5280	5280	100
535	20231122	113900	192128770	5280	5280	5280	5280	0
536	20231122	113800	192128770	5280	5280	5280	5280	1
537	20231122	113700	192123490	5290	5290	5290	5290	0
538	20231122	113600	192123490	5290	5290	5290	5290	0
539	20231122	113500	192123490	5290	5290	5290	5290	10
540	20231122	113400	192070590	5270	5270	5270	5270	0
541	20231122	113300	192070590	5270	5270	5270	5270	0
542	20231122	113200	192070590	5270	5270	5270	5270	0
543	20231122	113100	192070590	5270	5270	5270	5270	0
544	20231122	113000	192070590	5270	5270	5270	5270	0
545	20231122	112900	192070590	5270	5270	5270	5270	0
546	20231122	112800	192070590	5270	5270	5270	5270	0
547	20231122	112700	192070590	5270	5270	5270	5270	0
548	20231122	112600	192070590	5270	5270	5270	5270	0
549	20231122	112500	192070590	5270	5270	5270	5270	0
550	20231122	112400	192070590	5270	5270	5270	5270	10
551	20231122	112300	192017890	5270	5270	5270	5270	30
552	20231122	112200	191859790	5270	5270	5270	5270	545
553	20231122	112100	188987640	5270	5270	5270	5270	0
554	20231122	112000	188987640	5270	5270	5270	5270	0
555	20231122	111900	188987640	5270	5270	5270	5270	0
556	20231122	111800	188987640	5270	5270	5270	5270	0
557	20231122	111700	188987640	5270	5280	5280	5270	974
558	20231122	111600	183854060	5270	5270	5270	5270	0
559	20231122	111500	183854060	5270	5270	5270	5270	0
560	20231122	111400	183854060	5270	5290	5290	5270	204
561	20231122	111300	182778510	5300	5300	5300	5300	243
562	20231122	111200	181490610	5300	5300	5300	5300	3
563	20231122	111100	181474710	5300	5300	5300	5300	0
564	20231122	111000	181474710	5300	5300	5300	5300	2
565	20231122	110900	181464110	5300	5300	5300	5300	2
566	20231122	110800	181453510	5300	5300	5300	5300	494
567	20231122	110700	178835310	5300	5310	5310	5300	582
568	20231122	110600	175746900	5310	5310	5310	5310	0
569	20231122	110500	175746900	5310	5310	5310	5310	169
570	20231122	110400	174849510	5310	5310	5310	5300	445
571	20231122	110300	172490560	5330	5330	5330	5320	314
572	20231122	110200	170819940	5320	5300	5320	5300	11
573	20231122	110100	170761440	5300	5300	5300	5300	1
574	20231122	110000	170756140	5300	5300	5320	5300	834
575	20231122	105900	166324680	5280	5300	5300	5280	133
576	20231122	105800	165620180	5300	5300	5300	5300	187
577	20231122	105700	164629080	5300	5300	5300	5300	0
578	20231122	105600	164629080	5300	5300	5300	5300	300
579	20231122	105500	163039080	5300	5300	5300	5300	56
580	20231122	105400	162742280	5300	5280	5300	5280	8
581	20231122	105300	162700020	5290	5290	5290	5290	421
582	20231122	105200	160472930	5290	5290	5290	5290	19
583	20231122	105100	160372420	5280	5280	5280	5280	40
584	20231122	105000	160161220	5280	5280	5280	5280	0
585	20231122	104900	160161220	5280	5280	5280	5280	50
586	20231122	104800	159897220	5280	5280	5280	5280	0
587	20231122	104700	159897220	5280	5280	5280	5280	33
588	20231122	104600	159722980	5300	5300	5300	5300	1555
589	20231122	104500	151481480	5300	5290	5300	5290	384
590	20231122	104400	149446340	5300	5300	5300	5300	33
591	20231122	104300	149271440	5300	5290	5310	5290	1045
592	20231122	104200	143732890	5290	5280	5290	5280	387
593	20231122	104100	141687930	5280	5280	5280	5280	0
594	20231122	104000	141687930	5280	5280	5280	5280	80
595	20231122	103900	141265530	5270	5270	5270	5270	200
596	20231122	103800	140211530	5270	5270	5270	5270	0
597	20231122	103700	140211530	5270	5270	5270	5270	1
598	20231122	103600	140206260	5250	5250	5250	5250	0
599	20231122	103500	140206260	5250	5250	5250	5250	0
600	20231122	103400	140206260	5250	5250	5250	5250	35
601	20231122	103300	140022510	5250	5250	5250	5250	0
602	20231122	103200	140022510	5250	5250	5250	5250	0
603	20231122	103100	140022510	5250	5250	5250	5250	0
604	20231122	103000	140022510	5250	5250	5250	5250	0
605	20231122	102900	140022510	5250	5250	5250	5250	0
606	20231122	102800	140022510	5250	5250	5250	5250	1
607	20231122	102700	140017260	5260	5260	5260	5260	0
608	20231122	102600	140017260	5260	5260	5260	5260	1
609	20231122	102500	140012000	5260	5260	5260	5260	80
610	20231122	102400	139591200	5260	5260	5260	5260	58
611	20231122	102300	139286120	5260	5260	5260	5260	132
612	20231122	102200	138591800	5260	5260	5260	5260	56
613	20231122	102100	138297240	5270	5270	5270	5270	4
614	20231122	102000	138276160	5270	5270	5270	5270	3
615	20231122	101900	138260350	5270	5270	5270	5270	0
616	20231122	101800	138260350	5270	5260	5270	5260	11
617	20231122	101700	138202480	5250	5250	5250	5250	0
618	20231122	101600	138202480	5250	5250	5250	5250	0
619	20231122	101500	138202480	5250	5250	5250	5250	447
620	20231122	101400	135855730	5250	5250	5250	5250	100
621	20231122	101300	135330730	5260	5250	5260	5250	41
622	20231122	101200	135115180	5260	5260	5260	5260	0
623	20231122	101100	135115180	5260	5260	5260	5260	0
624	20231122	101000	135115180	5260	5260	5260	5260	0
625	20231122	100900	135115180	5260	5260	5260	5260	38
626	20231122	100800	134915300	5260	5260	5260	5260	1
627	20231122	100700	134910040	5260	5260	5260	5260	0
628	20231122	100600	134910040	5260	5260	5260	5260	0
629	20231122	100500	134910040	5260	5260	5260	5260	0
630	20231122	100400	134910040	5260	5260	5260	5260	100
631	20231122	100300	134384040	5260	5260	5260	5260	0
632	20231122	100200	134384040	5260	5260	5260	5260	3
633	20231122	100100	134368260	5240	5240	5240	5240	0
634	20231122	100000	134368260	5240	5240	5240	5240	0
635	20231122	095900	134368260	5240	5250	5250	5240	799
636	20231122	095800	130180990	5250	5250	5250	5250	190
637	20231122	095700	129183490	5250	5250	5250	5250	0
638	20231122	095600	129183490	5250	5250	5250	5250	101
639	20231122	095500	128653240	5250	5260	5260	5250	146
640	20231122	095400	127886720	5260	5260	5260	5260	0
641	20231122	095300	127886720	5260	5260	5260	5260	5
642	20231122	095200	127860420	5260	5260	5260	5260	1
643	20231122	095100	127855160	5250	5250	5250	5250	152
644	20231122	095000	127057160	5250	5250	5250	5250	49
645	20231122	094900	126799910	5240	5240	5240	5240	0
646	20231122	094800	126799910	5240	5240	5240	5240	187
647	20231122	094700	125820030	5240	5240	5240	5240	1
648	20231122	094600	125814790	5230	5240	5240	5230	65
649	20231122	094500	125474210	5240	5240	5240	5240	100
650	20231122	094400	124950210	5240	5240	5240	5240	410
651	20231122	094300	122801810	5240	5240	5240	5240	419
652	20231122	094200	120606250	5240	5250	5250	5240	424
653	20231122	094100	118381830	5260	5260	5260	5260	30
654	20231122	094000	118224030	5260	5260	5260	5260	125
655	20231122	093900	117566530	5260	5260	5260	5260	169
656	20231122	093800	116677590	5260	5260	5260	5260	57
657	20231122	093700	116377770	5260	5260	5260	5260	5
658	20231122	093600	116351470	5260	5260	5260	5260	21
659	20231122	093500	116241010	5260	5240	5260	5240	10
660	20231122	093400	116188510	5270	5270	5270	5270	0
661	20231122	093300	116188510	5270	5270	5270	5270	102
662	20231122	093200	115650970	5270	5270	5270	5270	55
663	20231122	093100	115361120	5270	5250	5270	5250	150
664	20231122	093000	114573600	5250	5250	5250	5220	417
665	20231122	092900	112390130	5250	5250	5250	5250	640
666	20231122	092800	109030130	5250	5230	5250	5230	37
667	20231122	092700	108836480	5220	5240	5240	5220	514
668	20231122	092600	106150420	5240	5250	5250	5240	400
669	20231122	092500	104053980	5250	5280	5280	5250	1005
670	20231122	092400	98770620	5280	5290	5290	5280	346
671	20231122	092300	96943240	5280	5300	5300	5280	400
672	20231122	092200	94829240	5300	5300	5300	5300	0
673	20231122	092100	94829240	5300	5300	5300	5300	0
674	20231122	092000	94829240	5300	5300	5300	5300	1
675	20231122	091900	94823940	5300	5300	5300	5300	211
676	20231122	091800	93705640	5300	5300	5300	5300	46
677	20231122	091700	93461840	5310	5310	5310	5310	0
678	20231122	091600	93461840	5310	5310	5310	5280	502
679	20231122	091500	90810270	5300	5280	5300	5280	315
680	20231122	091400	89146770	5280	5280	5280	5280	209
681	20231122	091300	88043250	5290	5290	5290	5290	27
682	20231122	091200	87900420	5300	5320	5320	5300	557
683	20231122	091100	84947820	5320	5320	5320	5320	45
684	20231122	091000	84708420	5320	5320	5320	5300	750
685	20231122	090900	80728420	5320	5310	5320	5310	66
686	20231122	090800	80377360	5310	5310	5310	5310	500
687	20231122	090700	77722360	5310	5310	5320	5300	81
688	20231122	090600	77293000	5320	5330	5330	5310	272
689	20231122	090500	75848530	5310	5320	5320	5310	1002
690	20231122	090400	70518900	5320	5320	5320	5320	279
691	20231122	090300	69034620	5320	5320	5330	5320	714
692	20231122	090200	65234070	5330	5350	5350	5330	3484
693	20231122	090100	46653650	5330	5320	5360	5320	5715
694	20231122	090000	16135240	5320	5250	5320	5250	2448