KissMeData/337930/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204800	192643985	4465	4465	4465	4465	378
3	20231122	204700	192643985	4465	4465	4465	4465	0
4	20231122	204600	192643985	4465	4465	4465	4465	0
5	20231122	204500	192643985	4465	4465	4465	4465	0
6	20231122	204400	192643985	4465	4465	4465	4465	0
7	20231122	204300	192643985	4465	4465	4465	4465	0
8	20231122	204200	192643985	4465	4465	4465	4465	0
9	20231122	204100	192643985	4465	4465	4465	4465	0
10	20231122	204000	192643985	4465	4465	4465	4465	0
11	20231122	203900	192643985	4465	4465	4465	4465	0
12	20231122	203800	192643985	4465	4465	4465	4465	0
13	20231122	203700	192643985	4465	4465	4465	4465	0
14	20231122	203600	192643985	4465	4465	4465	4465	0
15	20231122	203500	192643985	4465	4465	4465	4465	0
16	20231122	203400	192643985	4465	4465	4465	4465	0
17	20231122	203300	192643985	4465	4465	4465	4465	0
18	20231122	203200	192643985	4465	4465	4465	4465	0
19	20231122	203100	192643985	4465	4465	4465	4465	0
20	20231122	203000	192643985	4465	4465	4465	4465	0
21	20231122	202900	192643985	4465	4465	4465	4465	0
22	20231122	202800	192643985	4465	4465	4465	4465	0
23	20231122	202700	192643985	4465	4465	4465	4465	0
24	20231122	202600	192643985	4465	4465	4465	4465	0
25	20231122	202500	192643985	4465	4465	4465	4465	0
26	20231122	202400	192643985	4465	4465	4465	4465	0
27	20231122	202300	192643985	4465	4465	4465	4465	0
28	20231122	202200	192643985	4465	4465	4465	4465	0
29	20231122	202100	192643985	4465	4465	4465	4465	0
30	20231122	202000	192643985	4465	4465	4465	4465	0
31	20231122	201900	192643985	4465	4465	4465	4465	0
32	20231122	201800	192643985	4465	4465	4465	4465	378
33	20231122	201700	192643985	4465	4465	4465	4465	0
34	20231122	201600	192643985	4465	4465	4465	4465	0
35	20231122	201500	192643985	4465	4465	4465	4465	0
36	20231122	201400	192643985	4465	4465	4465	4465	0
37	20231122	201300	192643985	4465	4465	4465	4465	0
38	20231122	201200	192643985	4465	4465	4465	4465	0
39	20231122	201100	192643985	4465	4465	4465	4465	0
40	20231122	201000	192643985	4465	4465	4465	4465	0
41	20231122	200900	192643985	4465	4465	4465	4465	0
42	20231122	200800	192643985	4465	4465	4465	4465	0
43	20231122	200700	192643985	4465	4465	4465	4465	0
44	20231122	200600	192643985	4465	4465	4465	4465	0
45	20231122	200500	192643985	4465	4465	4465	4465	0
46	20231122	200400	192643985	4465	4465	4465	4465	0
47	20231122	200300	192643985	4465	4465	4465	4465	0
48	20231122	200200	192643985	4465	4465	4465	4465	0
49	20231122	200100	192643985	4465	4465	4465	4465	0
50	20231122	200000	192643985	4465	4465	4465	4465	0
51	20231122	195900	192643985	4465	4465	4465	4465	0
52	20231122	195800	192643985	4465	4465	4465	4465	0
53	20231122	195700	192643985	4465	4465	4465	4465	0
54	20231122	195600	192643985	4465	4465	4465	4465	0
55	20231122	195500	192643985	4465	4465	4465	4465	0
56	20231122	195400	192643985	4465	4465	4465	4465	0
57	20231122	195300	192643985	4465	4465	4465	4465	0
58	20231122	195200	192643985	4465	4465	4465	4465	0
59	20231122	195100	192643985	4465	4465	4465	4465	0
60	20231122	195000	192643985	4465	4465	4465	4465	0
61	20231122	194900	192643985	4465	4465	4465	4465	0
62	20231122	194800	192643985	4465	4465	4465	4465	378
63	20231122	194700	192643985	4465	4465	4465	4465	0
64	20231122	194600	192643985	4465	4465	4465	4465	0
65	20231122	194500	192643985	4465	4465	4465	4465	0
66	20231122	194400	192643985	4465	4465	4465	4465	0
67	20231122	194300	192643985	4465	4465	4465	4465	0
68	20231122	194200	192643985	4465	4465	4465	4465	0
69	20231122	194100	192643985	4465	4465	4465	4465	0
70	20231122	194000	192643985	4465	4465	4465	4465	0
71	20231122	193900	192643985	4465	4465	4465	4465	0
72	20231122	193800	192643985	4465	4465	4465	4465	0
73	20231122	193700	192643985	4465	4465	4465	4465	0
74	20231122	193600	192643985	4465	4465	4465	4465	0
75	20231122	193500	192643985	4465	4465	4465	4465	0
76	20231122	193400	192643985	4465	4465	4465	4465	0
77	20231122	193300	192643985	4465	4465	4465	4465	0
78	20231122	193200	192643985	4465	4465	4465	4465	0
79	20231122	193100	192643985	4465	4465	4465	4465	0
80	20231122	193000	192643985	4465	4465	4465	4465	0
81	20231122	192900	192643985	4465	4465	4465	4465	0
82	20231122	192800	192643985	4465	4465	4465	4465	0
83	20231122	192700	192643985	4465	4465	4465	4465	0
84	20231122	192600	192643985	4465	4465	4465	4465	0
85	20231122	192500	192643985	4465	4465	4465	4465	0
86	20231122	192400	192643985	4465	4465	4465	4465	0
87	20231122	192300	192643985	4465	4465	4465	4465	0
88	20231122	192200	192643985	4465	4465	4465	4465	0
89	20231122	192100	192643985	4465	4465	4465	4465	0
90	20231122	192000	192643985	4465	4465	4465	4465	0
91	20231122	191900	192643985	4465	4465	4465	4465	0
92	20231122	191800	192643985	4465	4465	4465	4465	378
93	20231122	191700	192643985	4465	4465	4465	4465	0
94	20231122	191600	192643985	4465	4465	4465	4465	0
95	20231122	191500	192643985	4465	4465	4465	4465	0
96	20231122	191400	192643985	4465	4465	4465	4465	0
97	20231122	191300	192643985	4465	4465	4465	4465	0
98	20231122	191200	192643985	4465	4465	4465	4465	0
99	20231122	191100	192643985	4465	4465	4465	4465	0
100	20231122	191000	192643985	4465	4465	4465	4465	0
101	20231122	190900	192643985	4465	4465	4465	4465	0
102	20231122	190800	192643985	4465	4465	4465	4465	0
103	20231122	190700	192643985	4465	4465	4465	4465	0
104	20231122	190600	192643985	4465	4465	4465	4465	0
105	20231122	190500	192643985	4465	4465	4465	4465	0
106	20231122	190400	192643985	4465	4465	4465	4465	0
107	20231122	190300	192643985	4465	4465	4465	4465	0
108	20231122	190200	192643985	4465	4465	4465	4465	0
109	20231122	190100	192643985	4465	4465	4465	4465	0
110	20231122	190000	192643985	4465	4465	4465	4465	0
111	20231122	185900	192643985	4465	4465	4465	4465	0
112	20231122	185800	192643985	4465	4465	4465	4465	0
113	20231122	185700	192643985	4465	4465	4465	4465	0
114	20231122	185600	192643985	4465	4465	4465	4465	0
115	20231122	185500	192643985	4465	4465	4465	4465	0
116	20231122	185400	192643985	4465	4465	4465	4465	0
117	20231122	185300	192643985	4465	4465	4465	4465	0
118	20231122	185200	192643985	4465	4465	4465	4465	0
119	20231122	185100	192643985	4465	4465	4465	4465	0
120	20231122	185000	192643985	4465	4465	4465	4465	0
121	20231122	184900	192643985	4465	4465	4465	4465	0
122	20231122	184800	192643985	4465	4465	4465	4465	378
123	20231122	184700	192643985	4465	4465	4465	4465	0
124	20231122	184600	192643985	4465	4465	4465	4465	0
125	20231122	184500	192643985	4465	4465	4465	4465	0
126	20231122	184400	192643985	4465	4465	4465	4465	0
127	20231122	184300	192643985	4465	4465	4465	4465	0
128	20231122	184200	192643985	4465	4465	4465	4465	0
129	20231122	184100	192643985	4465	4465	4465	4465	0
130	20231122	184000	192643985	4465	4465	4465	4465	0
131	20231122	183900	192643985	4465	4465	4465	4465	0
132	20231122	183800	192643985	4465	4465	4465	4465	0
133	20231122	183700	192643985	4465	4465	4465	4465	0
134	20231122	183600	192643985	4465	4465	4465	4465	0
135	20231122	183500	192643985	4465	4465	4465	4465	0
136	20231122	183400	192643985	4465	4465	4465	4465	0
137	20231122	183300	192643985	4465	4465	4465	4465	0
138	20231122	183200	192643985	4465	4465	4465	4465	0
139	20231122	183100	192643985	4465	4465	4465	4465	0
140	20231122	183000	192643985	4465	4465	4465	4465	0
141	20231122	182900	192643985	4465	4465	4465	4465	0
142	20231122	182800	192643985	4465	4465	4465	4465	0
143	20231122	182700	192643985	4465	4465	4465	4465	0
144	20231122	182600	192643985	4465	4465	4465	4465	0
145	20231122	182500	192643985	4465	4465	4465	4465	0
146	20231122	182400	192643985	4465	4465	4465	4465	0
147	20231122	182300	192643985	4465	4465	4465	4465	0
148	20231122	182200	192643985	4465	4465	4465	4465	0
149	20231122	182100	192643985	4465	4465	4465	4465	0
150	20231122	182000	192643985	4465	4465	4465	4465	0
151	20231122	181900	192643985	4465	4465	4465	4465	0
152	20231122	181800	192643985	4465	4465	4465	4465	378
153	20231122	181700	192643985	4465	4465	4465	4465	0
154	20231122	181600	192643985	4465	4465	4465	4465	0
155	20231122	181500	192643985	4465	4465	4465	4465	0
156	20231122	181400	192643985	4465	4465	4465	4465	0
157	20231122	181300	192643985	4465	4465	4465	4465	0
158	20231122	181200	192643985	4465	4465	4465	4465	0
159	20231122	181100	192643985	4465	4465	4465	4465	0
160	20231122	181000	192643985	4465	4465	4465	4465	0
161	20231122	180900	192643985	4465	4465	4465	4465	0
162	20231122	180800	192643985	4465	4465	4465	4465	0
163	20231122	180700	192643985	4465	4465	4465	4465	0
164	20231122	180600	192643985	4465	4465	4465	4465	0
165	20231122	180500	192643985	4465	4465	4465	4465	0
166	20231122	180400	192643985	4465	4465	4465	4465	0
167	20231122	180300	192643985	4465	4465	4465	4465	0
168	20231122	180200	192643985	4465	4465	4465	4465	0
169	20231122	180100	192643985	4465	4465	4465	4465	0
170	20231122	180000	192643985	4465	4465	4465	4465	0
171	20231122	175900	192643985	4465	4465	4465	4465	0
172	20231122	175800	192643985	4465	4465	4465	4465	0
173	20231122	175700	192643985	4465	4465	4465	4465	0
174	20231122	175600	192643985	4465	4465	4465	4465	0
175	20231122	175500	192643985	4465	4465	4465	4465	0
176	20231122	175400	192643985	4465	4465	4465	4465	0
177	20231122	175300	192643985	4465	4465	4465	4465	0
178	20231122	175200	192643985	4465	4465	4465	4465	0
179	20231122	175100	192643985	4465	4465	4465	4465	0
180	20231122	175000	192643985	4465	4465	4465	4465	0
181	20231122	174900	192643985	4465	4465	4465	4465	0
182	20231122	174800	192643985	4465	4465	4465	4465	378
183	20231122	174700	192643985	4465	4465	4465	4465	0
184	20231122	174600	192643985	4465	4465	4465	4465	0
185	20231122	174500	192643985	4465	4465	4465	4465	0
186	20231122	174400	192643985	4465	4465	4465	4465	0
187	20231122	174300	192643985	4465	4465	4465	4465	0
188	20231122	174200	192643985	4465	4465	4465	4465	0
189	20231122	174100	192643985	4465	4465	4465	4465	0
190	20231122	174000	192643985	4465	4465	4465	4465	0
191	20231122	173900	192643985	4465	4465	4465	4465	0
192	20231122	173800	192643985	4465	4465	4465	4465	0
193	20231122	173700	192643985	4465	4465	4465	4465	0
194	20231122	173600	192643985	4465	4465	4465	4465	0
195	20231122	173500	192643985	4465	4465	4465	4465	0
196	20231122	173400	192643985	4465	4465	4465	4465	0
197	20231122	173300	192643985	4465	4465	4465	4465	0
198	20231122	173200	192643985	4465	4465	4465	4465	0
199	20231122	173100	192643985	4465	4465	4465	4465	0
200	20231122	173000	192643985	4465	4465	4465	4465	0
201	20231122	172900	192643985	4465	4465	4465	4465	0
202	20231122	172800	192643985	4465	4465	4465	4465	0
203	20231122	172700	192643985	4465	4465	4465	4465	0
204	20231122	172600	192643985	4465	4465	4465	4465	0
205	20231122	172500	192643985	4465	4465	4465	4465	0
206	20231122	172400	192643985	4465	4465	4465	4465	0
207	20231122	172300	192643985	4465	4465	4465	4465	0
208	20231122	172200	192643985	4465	4465	4465	4465	0
209	20231122	172100	192643985	4465	4465	4465	4465	0
210	20231122	172000	192643985	4465	4465	4465	4465	0
211	20231122	171900	192643985	4465	4465	4465	4465	0
212	20231122	171800	192643985	4465	4465	4465	4465	378
213	20231122	171700	192643985	4465	4465	4465	4465	0
214	20231122	171600	192643985	4465	4465	4465	4465	0
215	20231122	171500	192643985	4465	4465	4465	4465	0
216	20231122	171400	192643985	4465	4465	4465	4465	0
217	20231122	171300	192643985	4465	4465	4465	4465	0
218	20231122	171200	192643985	4465	4465	4465	4465	0
219	20231122	171100	192643985	4465	4465	4465	4465	0
220	20231122	171000	192643985	4465	4465	4465	4465	0
221	20231122	170900	192643985	4465	4465	4465	4465	0
222	20231122	170800	192643985	4465	4465	4465	4465	0
223	20231122	170700	192643985	4465	4465	4465	4465	0
224	20231122	170600	192643985	4465	4465	4465	4465	0
225	20231122	170500	192643985	4465	4465	4465	4465	0
226	20231122	170400	192643985	4465	4465	4465	4465	0
227	20231122	170300	192643985	4465	4465	4465	4465	0
228	20231122	170200	192643985	4465	4465	4465	4465	0
229	20231122	170100	192643985	4465	4465	4465	4465	0
230	20231122	170000	192643985	4465	4465	4465	4465	0
231	20231122	165900	192643985	4465	4465	4465	4465	0
232	20231122	165800	192643985	4465	4465	4465	4465	0
233	20231122	165700	192643985	4465	4465	4465	4465	0
234	20231122	165600	192643985	4465	4465	4465	4465	0
235	20231122	165500	192643985	4465	4465	4465	4465	0
236	20231122	165400	192643985	4465	4465	4465	4465	0
237	20231122	165300	192643985	4465	4465	4465	4465	0
238	20231122	165200	192643985	4465	4465	4465	4465	0
239	20231122	165100	192643985	4465	4465	4465	4465	0
240	20231122	165000	192643985	4465	4465	4465	4465	0
241	20231122	164900	192643985	4465	4465	4465	4465	0
242	20231122	164800	192643985	4465	4465	4465	4465	378
243	20231122	164700	192643985	4465	4465	4465	4465	0
244	20231122	164600	192643985	4465	4465	4465	4465	0
245	20231122	164500	192643985	4465	4465	4465	4465	0
246	20231122	164400	192643985	4465	4465	4465	4465	0
247	20231122	164300	192643985	4465	4465	4465	4465	0
248	20231122	164200	192643985	4465	4465	4465	4465	0
249	20231122	164100	192643985	4465	4465	4465	4465	0
250	20231122	164000	192643985	4465	4465	4465	4465	0
251	20231122	163900	192643985	4465	4465	4465	4465	0
252	20231122	163800	192643985	4465	4465	4465	4465	0
253	20231122	163700	192643985	4465	4465	4465	4465	0
254	20231122	163600	192643985	4465	4465	4465	4465	0
255	20231122	163500	192643985	4465	4465	4465	4465	0
256	20231122	163400	192643985	4465	4465	4465	4465	0
257	20231122	163300	192643985	4465	4465	4465	4465	0
258	20231122	163200	192643985	4465	4465	4465	4465	0
259	20231122	163100	192643985	4465	4465	4465	4465	0
260	20231122	163000	192643985	4465	4465	4465	4465	0
261	20231122	162900	192643985	4465	4465	4465	4465	0
262	20231122	162800	192643985	4465	4465	4465	4465	0
263	20231122	162700	192643985	4465	4465	4465	4465	0
264	20231122	162600	192643985	4465	4465	4465	4465	0
265	20231122	162500	192643985	4465	4465	4465	4465	0
266	20231122	162400	192643985	4465	4465	4465	4465	0
267	20231122	162300	192643985	4465	4465	4465	4465	0
268	20231122	162200	192643985	4465	4465	4465	4465	0
269	20231122	162100	192643985	4465	4465	4465	4465	0
270	20231122	162000	192643985	4465	4465	4465	4465	0
271	20231122	161900	192643985	4465	4465	4465	4465	0
272	20231122	161800	192643985	4465	4465	4465	4465	378
273	20231122	161700	192643985	4465	4465	4465	4465	0
274	20231122	161600	192643985	4465	4465	4465	4465	0
275	20231122	161500	192643985	4465	4465	4465	4465	0
276	20231122	161400	192643985	4465	4465	4465	4465	0
277	20231122	161300	192643985	4465	4465	4465	4465	0
278	20231122	161200	192643985	4465	4465	4465	4465	0
279	20231122	161100	192643985	4465	4465	4465	4465	0
280	20231122	161000	192643985	4465	4465	4465	4465	0
281	20231122	160900	192643985	4465	4465	4465	4465	0
282	20231122	160800	192643985	4465	4465	4465	4465	0
283	20231122	160700	192643985	4465	4465	4465	4465	0
284	20231122	160600	192643985	4465	4465	4465	4465	0
285	20231122	160500	192643985	4465	4465	4465	4465	0
286	20231122	160400	192643985	4465	4465	4465	4465	0
287	20231122	160300	192643985	4465	4465	4465	4465	0
288	20231122	160200	192643985	4465	4465	4465	4465	0
289	20231122	160100	192643985	4465	4465	4465	4465	0
290	20231122	160000	192643985	4465	4465	4465	4465	0
291	20231122	155900	192643985	4465	4465	4465	4465	0
292	20231122	155800	192643985	4465	4465	4465	4465	0
293	20231122	155700	192643985	4465	4465	4465	4465	0
294	20231122	155600	192643985	4465	4465	4465	4465	0
295	20231122	155500	192643985	4465	4465	4465	4465	0
296	20231122	155400	192643985	4465	4465	4465	4465	0
297	20231122	155300	192643985	4465	4465	4465	4465	0
298	20231122	155200	192643985	4465	4465	4465	4465	0
299	20231122	155100	192643985	4465	4465	4465	4465	0
300	20231122	155000	192643985	4465	4465	4465	4465	0
301	20231122	154900	192643985	4465	4465	4465	4465	0
302	20231122	154800	192643985	4465	4465	4465	4465	378
303	20231122	154700	192643985	4465	4465	4465	4465	0
304	20231122	154600	192643985	4465	4465	4465	4465	0
305	20231122	154500	192643985	4465	4465	4465	4465	0
306	20231122	154400	192643985	4465	4465	4465	4465	0
307	20231122	154300	192643985	4465	4465	4465	4465	0
308	20231122	154200	192643985	4465	4465	4465	4465	0
309	20231122	154100	192643985	4465	4465	4465	4465	0
310	20231122	154000	192643985	4465	4465	4465	4465	0
311	20231122	153900	192643985	4465	4465	4465	4465	0
312	20231122	153800	192643985	4465	4465	4465	4465	0
313	20231122	153700	192643985	4465	4465	4465	4465	0
314	20231122	153600	192643985	4465	4465	4465	4465	0
315	20231122	153500	192643985	4465	4465	4465	4465	0
316	20231122	153400	192643985	4465	4465	4465	4465	0
317	20231122	153300	192643985	4465	4465	4465	4465	0
318	20231122	153200	192643985	4465	4465	4465	4465	0
319	20231122	153100	192643985	4465	4465	4465	4465	0
320	20231122	153000	192643985	4465	4465	4465	4465	378
321	20231122	152900	190956215	4465	4465	4465	4465	0
322	20231122	152800	190956215	4465	4465	4465	4465	0
323	20231122	152700	190956215	4465	4465	4465	4465	0
324	20231122	152600	190956215	4465	4465	4465	4465	0
325	20231122	152500	190956215	4465	4465	4465	4465	0
326	20231122	152400	190956215	4465	4465	4465	4465	0
327	20231122	152300	190956215	4465	4465	4465	4465	0
328	20231122	152200	190956215	4465	4465	4465	4465	0
329	20231122	152100	190956215	4465	4465	4465	4465	0
330	20231122	152000	190956215	4465	4465	4465	4465	0
331	20231122	151900	190956215	4465	4470	4470	4465	31
332	20231122	151800	190817775	4470	4470	4470	4470	500
333	20231122	151700	188582775	4480	4480	4480	4480	0
334	20231122	151600	188582775	4480	4480	4480	4480	1
335	20231122	151500	188578295	4465	4465	4465	4465	39
336	20231122	151400	188404160	4460	4460	4460	4460	299
337	20231122	151300	187070620	4470	4470	4470	4470	0
338	20231122	151200	187070620	4470	4470	4470	4470	0
339	20231122	151100	187070620	4470	4470	4470	4470	1
340	20231122	151000	187066150	4465	4465	4465	4465	243
341	20231122	150900	185981155	4470	4470	4470	4470	0
342	20231122	150800	185981155	4470	4470	4470	4470	3
343	20231122	150700	185967745	4470	4470	4470	4470	0
344	20231122	150600	185967745	4470	4470	4470	4470	18
345	20231122	150500	185887285	4470	4470	4470	4470	12
346	20231122	150400	185833645	4470	4480	4480	4470	342
347	20231122	150300	184304605	4475	4475	4475	4475	0
348	20231122	150200	184304605	4475	4475	4475	4475	0
349	20231122	150100	184304605	4475	4475	4475	4475	20
350	20231122	150000	184215105	4470	4470	4470	4470	28
351	20231122	145900	184089945	4470	4470	4470	4470	27
352	20231122	145800	183969255	4470	4475	4475	4470	739
353	20231122	145700	180665875	4475	4475	4475	4475	1
354	20231122	145600	180661400	4475	4480	4480	4470	64
355	20231122	145500	180374785	4480	4470	4480	4470	20
356	20231122	145400	180285260	4470	4475	4475	4470	128
357	20231122	145300	179712735	4475	4475	4475	4475	27
358	20231122	145200	179591910	4470	4470	4470	4470	0
359	20231122	145100	179591910	4470	4470	4470	4470	0
360	20231122	145000	179591910	4470	4470	4470	4470	0
361	20231122	144900	179591910	4470	4470	4470	4470	0
362	20231122	144800	179591910	4470	4470	4470	4470	1
363	20231122	144700	179587440	4475	4475	4475	4475	0
364	20231122	144600	179587440	4475	4475	4475	4475	1
365	20231122	144500	179582965	4475	4475	4475	4475	4
366	20231122	144400	179565065	4475	4475	4475	4475	1
367	20231122	144300	179560590	4475	4475	4475	4475	200
368	20231122	144200	178665590	4475	4470	4475	4470	350
369	20231122	144100	177100090	4470	4470	4470	4470	0
370	20231122	144000	177100090	4470	4470	4470	4470	7
371	20231122	143900	177068800	4470	4470	4470	4470	0
372	20231122	143800	177068800	4470	4470	4470	4470	106
373	20231122	143700	176594980	4470	4470	4470	4470	0
374	20231122	143600	176594980	4470	4470	4470	4470	0
375	20231122	143500	176594980	4470	4475	4475	4470	57
376	20231122	143400	176339915	4480	4480	4480	4480	0
377	20231122	143300	176339915	4480	4480	4480	4480	0
378	20231122	143200	176339915	4480	4480	4480	4480	0
379	20231122	143100	176339915	4480	4480	4480	4480	5
380	20231122	143000	176317515	4480	4480	4480	4480	1
381	20231122	142900	176313035	4475	4475	4475	4470	102
382	20231122	142800	175856590	4480	4480	4480	4480	100
383	20231122	142700	175408590	4480	4480	4480	4480	0
384	20231122	142600	175408590	4480	4480	4480	4480	0
385	20231122	142500	175408590	4480	4480	4480	4480	0
386	20231122	142400	175408590	4480	4480	4480	4480	11
387	20231122	142300	175359310	4480	4480	4480	4480	0
388	20231122	142200	175359310	4480	4480	4480	4480	0
389	20231122	142100	175359310	4480	4480	4480	4480	0
390	20231122	142000	175359310	4480	4480	4480	4480	15
391	20231122	141900	175292110	4480	4480	4480	4480	0
392	20231122	141800	175292110	4480	4480	4480	4480	0
393	20231122	141700	175292110	4480	4480	4480	4480	1
394	20231122	141600	175287630	4475	4475	4475	4475	0
395	20231122	141500	175287630	4475	4475	4475	4475	0
396	20231122	141400	175287630	4475	4475	4475	4475	100
397	20231122	141300	174840130	4475	4475	4475	4475	103
398	20231122	141200	174379205	4475	4475	4475	4475	100
399	20231122	141100	173931705	4475	4475	4475	4475	1
400	20231122	141000	173927230	4475	4475	4475	4475	0
401	20231122	140900	173927230	4475	4475	4475	4475	0
402	20231122	140800	173927230	4475	4475	4475	4475	0
403	20231122	140700	173927230	4475	4475	4475	4475	0
404	20231122	140600	173927230	4475	4475	4475	4475	0
405	20231122	140500	173927230	4475	4475	4475	4475	0
406	20231122	140400	173927230	4475	4470	4475	4470	2
407	20231122	140300	173918285	4465	4475	4475	4465	37
408	20231122	140200	173752720	4480	4480	4480	4480	1
409	20231122	140100	173748240	4475	4475	4475	4475	11
410	20231122	140000	173699015	4485	4475	4485	4475	3
411	20231122	135900	173685580	4485	4480	4485	4475	76
412	20231122	135800	173345130	4480	4480	4480	4480	0
413	20231122	135700	173345130	4480	4485	4485	4480	141
414	20231122	135600	172712950	4485	4485	4485	4485	1
415	20231122	135500	172708465	4480	4485	4485	4480	228
416	20231122	135400	171686705	4480	4480	4480	4480	27
417	20231122	135300	171565745	4480	4480	4480	4480	111
418	20231122	135200	171068465	4480	4480	4480	4480	0
419	20231122	135100	171068465	4480	4480	4480	4480	0
420	20231122	135000	171068465	4480	4480	4480	4480	0
421	20231122	134900	171068465	4480	4480	4480	4480	0
422	20231122	134800	171068465	4480	4480	4480	4480	100
423	20231122	134700	170620465	4480	4475	4480	4465	14
424	20231122	134600	170557895	4475	4475	4475	4475	0
425	20231122	134500	170557895	4475	4475	4475	4475	0
426	20231122	134400	170557895	4475	4475	4475	4475	0
427	20231122	134300	170557895	4475	4475	4475	4475	0
428	20231122	134200	170557895	4475	4475	4475	4475	42
429	20231122	134100	170369945	4475	4465	4475	4465	398
430	20231122	134000	168592865	4465	4465	4465	4465	0
431	20231122	133900	168592865	4465	4465	4465	4465	1
432	20231122	133800	168588400	4465	4465	4465	4465	0
433	20231122	133700	168588400	4465	4465	4465	4465	0
434	20231122	133600	168588400	4465	4465	4465	4465	0
435	20231122	133500	168588400	4465	4465	4465	4465	0
436	20231122	133400	168588400	4465	4465	4465	4465	46
437	20231122	133300	168383010	4465	4465	4465	4465	0
438	20231122	133200	168383010	4465	4465	4465	4465	0
439	20231122	133100	168383010	4465	4465	4465	4465	10
440	20231122	133000	168338360	4465	4465	4465	4465	500
441	20231122	132900	166105860	4460	4455	4460	4455	1339
442	20231122	132800	160136670	4450	4450	4450	4450	0
443	20231122	132700	160136670	4450	4450	4450	4450	0
444	20231122	132600	160136670	4450	4450	4450	4450	424
445	20231122	132500	158249870	4450	4450	4450	4450	0
446	20231122	132400	158249870	4450	4450	4450	4450	0
447	20231122	132300	158249870	4450	4450	4450	4450	100
448	20231122	132200	157804870	4445	4445	4445	4445	0
449	20231122	132100	157804870	4445	4445	4445	4445	0
450	20231122	132000	157804870	4445	4445	4445	4445	0
451	20231122	131900	157804870	4445	4445	4445	4445	0
452	20231122	131800	157804870	4445	4445	4445	4445	100
453	20231122	131700	157360370	4450	4445	4450	4445	3
454	20231122	131600	157347030	4450	4450	4450	4450	0
455	20231122	131500	157347030	4450	4450	4450	4450	1
456	20231122	131400	157342580	4450	4450	4450	4450	1
457	20231122	131300	157338130	4450	4450	4450	4450	23
458	20231122	131200	157235780	4445	4445	4445	4445	0
459	20231122	131100	157235780	4445	4445	4445	4445	0
460	20231122	131000	157235780	4445	4445	4445	4445	0
461	20231122	130900	157235780	4445	4445	4445	4445	0
462	20231122	130800	157235780	4445	4445	4445	4445	0
463	20231122	130700	157235780	4445	4445	4445	4445	0
464	20231122	130600	157235780	4445	4445	4445	4445	0
465	20231122	130500	157235780	4445	4445	4445	4445	20
466	20231122	130400	157146880	4445	4445	4445	4445	0
467	20231122	130300	157146880	4445	4445	4445	4445	69
468	20231122	130200	156840175	4445	4445	4445	4445	0
469	20231122	130100	156840175	4445	4445	4445	4445	0
470	20231122	130000	156840175	4445	4445	4445	4445	0
471	20231122	125900	156840175	4445	4445	4445	4445	200
472	20231122	125800	155951175	4445	4445	4445	4445	0
473	20231122	125700	155951175	4445	4460	4460	4445	120
474	20231122	125600	155416275	4460	4460	4460	4460	0
475	20231122	125500	155416275	4460	4460	4460	4460	10
476	20231122	125400	155371675	4460	4460	4460	4460	1
477	20231122	125300	155367215	4460	4460	4460	4460	0
478	20231122	125200	155367215	4460	4460	4460	4460	0
479	20231122	125100	155367215	4460	4460	4460	4460	23
480	20231122	125000	155264635	4460	4460	4460	4460	0
481	20231122	124900	155264635	4460	4460	4460	4460	10
482	20231122	124800	155220035	4460	4460	4460	4460	0
483	20231122	124700	155220035	4460	4460	4460	4460	13
484	20231122	124600	155162055	4460	4460	4460	4460	0
485	20231122	124500	155162055	4460	4460	4460	4460	0
486	20231122	124400	155162055	4460	4460	4460	4460	0
487	20231122	124300	155162055	4460	4460	4460	4460	20
488	20231122	124200	155072855	4465	4465	4465	4465	0
489	20231122	124100	155072855	4465	4465	4465	4465	0
490	20231122	124000	155072855	4465	4465	4465	4465	0
491	20231122	123900	155072855	4465	4465	4465	4465	0
492	20231122	123800	155072855	4465	4465	4465	4465	0
493	20231122	123700	155072855	4465	4465	4465	4465	0
494	20231122	123600	155072855	4465	4465	4465	4465	0
495	20231122	123500	155072855	4465	4465	4465	4465	0
496	20231122	123400	155072855	4465	4465	4465	4465	0
497	20231122	123300	155072855	4465	4465	4465	4465	0
498	20231122	123200	155072855	4465	4465	4465	4465	15
499	20231122	123100	155005880	4445	4445	4445	4445	0
500	20231122	123000	155005880	4445	4445	4445	4445	0
501	20231122	122900	155005880	4445	4445	4445	4445	100
502	20231122	122800	154561380	4445	4445	4445	4445	0
503	20231122	122700	154561380	4445	4445	4445	4445	0
504	20231122	122600	154561380	4445	4445	4445	4445	0
505	20231122	122500	154561380	4445	4445	4445	4445	0
506	20231122	122400	154561380	4445	4445	4445	4445	146
507	20231122	122300	153912410	4465	4465	4465	4465	0
508	20231122	122200	153912410	4465	4465	4465	4465	0
509	20231122	122100	153912410	4465	4465	4465	4465	0
510	20231122	122000	153912410	4465	4465	4465	4465	0
511	20231122	121900	153912410	4465	4465	4465	4465	0
512	20231122	121800	153912410	4465	4465	4465	4465	0
513	20231122	121700	153912410	4465	4465	4465	4465	3
514	20231122	121600	153899015	4435	4435	4435	4435	0
515	20231122	121500	153899015	4435	4435	4435	4435	0
516	20231122	121400	153899015	4435	4435	4435	4435	0
517	20231122	121300	153899015	4435	4435	4435	4435	0
518	20231122	121200	153899015	4435	4450	4450	4435	1000
519	20231122	121100	149457790	4465	4465	4465	4465	0
520	20231122	121000	149457790	4465	4465	4465	4465	0
521	20231122	120900	149457790	4465	4465	4465	4465	0
522	20231122	120800	149457790	4465	4465	4465	4465	20
523	20231122	120700	149368490	4465	4465	4465	4465	0
524	20231122	120600	149368490	4465	4465	4465	4465	1
525	20231122	120500	149364025	4435	4445	4445	4435	2000
526	20231122	120400	140484760	4465	4465	4465	4465	0
527	20231122	120300	140484760	4465	4465	4465	4465	0
528	20231122	120200	140484760	4465	4465	4465	4465	1
529	20231122	120100	140480295	4435	4460	4460	4435	3060
530	20231122	120000	126877795	4460	4460	4460	4460	29
531	20231122	115900	126748455	4460	4460	4460	4460	0
532	20231122	115800	126748455	4460	4460	4460	4460	0
533	20231122	115700	126748455	4460	4460	4460	4460	0
534	20231122	115600	126748455	4460	4460	4460	4460	0
535	20231122	115500	126748455	4460	4460	4460	4460	49
536	20231122	115400	126529915	4465	4465	4465	4465	0
537	20231122	115300	126529915	4465	4465	4465	4465	0
538	20231122	115200	126529915	4465	4465	4465	4465	22
539	20231122	115100	126431685	4465	4465	4465	4465	0
540	20231122	115000	126431685	4465	4465	4465	4465	0
541	20231122	114900	126431685	4465	4465	4465	4465	0
542	20231122	114800	126431685	4465	4465	4465	4465	0
543	20231122	114700	126431685	4465	4465	4465	4465	45
544	20231122	114600	126230760	4465	4465	4465	4465	0
545	20231122	114500	126230760	4465	4465	4465	4465	0
546	20231122	114400	126230760	4465	4465	4465	4465	0
547	20231122	114300	126230760	4465	4465	4465	4465	1
548	20231122	114200	126226295	4465	4450	4465	4450	101
549	20231122	114100	125776830	4450	4450	4450	4450	4223
550	20231122	114000	106984480	4450	4450	4450	4450	0
551	20231122	113900	106984480	4450	4450	4450	4450	0
552	20231122	113800	106984480	4450	4455	4455	4450	777
553	20231122	113700	103526470	4465	4465	4465	4465	1
554	20231122	113600	103522005	4455	4455	4455	4455	0
555	20231122	113500	103522005	4455	4455	4455	4455	0
556	20231122	113400	103522005	4455	4455	4455	4455	0
557	20231122	113300	103522005	4455	4455	4455	4455	0
558	20231122	113200	103522005	4455	4455	4455	4455	0
559	20231122	113100	103522005	4455	4455	4455	4455	0
560	20231122	113000	103522005	4455	4455	4455	4455	0
561	20231122	112900	103522005	4455	4455	4455	4455	0
562	20231122	112800	103522005	4455	4455	4455	4455	0
563	20231122	112700	103522005	4455	4455	4455	4455	0
564	20231122	112600	103522005	4455	4455	4455	4455	272
565	20231122	112500	102310245	4450	4450	4450	4450	0
566	20231122	112400	102310245	4450	4450	4450	4450	0
567	20231122	112300	102310245	4450	4450	4450	4450	0
568	20231122	112200	102310245	4450	4450	4450	4450	96
569	20231122	112100	101883045	4450	4450	4450	4450	0
570	20231122	112000	101883045	4450	4450	4450	4450	0
571	20231122	111900	101883045	4450	4455	4455	4450	145
572	20231122	111800	101237360	4470	4470	4470	4470	0
573	20231122	111700	101237360	4470	4470	4470	4470	0
574	20231122	111600	101237360	4470	4455	4470	4455	101
575	20231122	111500	100787390	4455	4455	4455	4455	0
576	20231122	111400	100787390	4455	4455	4455	4455	0
577	20231122	111300	100787390	4455	4455	4455	4455	0
578	20231122	111200	100787390	4455	4455	4455	4455	0
579	20231122	111100	100787390	4455	4460	4460	4455	200
580	20231122	111000	99896330	4460	4460	4460	4460	0
581	20231122	110900	99896330	4460	4460	4460	4460	0
582	20231122	110800	99896330	4460	4460	4460	4460	0
583	20231122	110700	99896330	4460	4460	4460	4460	0
584	20231122	110600	99896330	4460	4460	4460	4460	0
585	20231122	110500	99896330	4460	4460	4460	4460	0
586	20231122	110400	99896330	4460	4460	4460	4460	0
587	20231122	110300	99896330	4460	4460	4460	4460	50
588	20231122	110200	99673330	4460	4460	4460	4460	0
589	20231122	110100	99673330	4460	4460	4460	4460	9
590	20231122	110000	99633190	4460	4460	4460	4460	0
591	20231122	105900	99633190	4460	4460	4460	4460	0
592	20231122	105800	99633190	4460	4460	4460	4460	0
593	20231122	105700	99633190	4460	4460	4460	4460	0
594	20231122	105600	99633190	4460	4460	4460	4460	0
595	20231122	105500	99633190	4460	4460	4460	4460	3
596	20231122	105400	99619810	4475	4475	4475	4475	0
597	20231122	105300	99619810	4475	4475	4475	4475	0
598	20231122	105200	99619810	4475	4475	4475	4475	0
599	20231122	105100	99619810	4475	4475	4475	4475	0
600	20231122	105000	99619810	4475	4475	4475	4475	0
601	20231122	104900	99619810	4475	4475	4475	4475	0
602	20231122	104800	99619810	4475	4475	4475	4475	0
603	20231122	104700	99619810	4475	4475	4475	4475	0
604	20231122	104600	99619810	4475	4475	4475	4475	1
605	20231122	104500	99615335	4435	4460	4460	4435	3971
606	20231122	104400	81959295	4460	4460	4460	4460	0
607	20231122	104300	81959295	4460	4460	4460	4460	0
608	20231122	104200	81959295	4460	4460	4460	4460	0
609	20231122	104100	81959295	4460	4460	4460	4460	0
610	20231122	104000	81959295	4460	4460	4460	4460	0
611	20231122	103900	81959295	4460	4460	4460	4460	1000
612	20231122	103800	77499295	4460	4460	4460	4460	0
613	20231122	103700	77499295	4460	4460	4460	4460	1
614	20231122	103600	77494835	4450	4450	4450	4450	0
615	20231122	103500	77494835	4450	4450	4450	4450	0
616	20231122	103400	77494835	4450	4450	4450	4450	0
617	20231122	103300	77494835	4450	4450	4450	4450	0
618	20231122	103200	77494835	4450	4450	4450	4450	0
619	20231122	103100	77494835	4450	4460	4460	4450	39
620	20231122	103000	77321195	4450	4450	4450	4450	723
621	20231122	102900	74103845	4455	4460	4460	4455	542
622	20231122	102800	71689135	4460	4460	4460	4460	0
623	20231122	102700	71689135	4460	4460	4460	4460	5
624	20231122	102600	71666835	4460	4460	4460	4460	0
625	20231122	102500	71666835	4460	4460	4460	4460	100
626	20231122	102400	71220835	4460	4460	4460	4460	29
627	20231122	102300	71091495	4460	4460	4460	4460	5
628	20231122	102200	71069195	4455	4455	4455	4455	93
629	20231122	102100	70654880	4455	4455	4455	4455	0
630	20231122	102000	70654880	4455	4455	4455	4455	0
631	20231122	101900	70654880	4455	4455	4455	4455	7
632	20231122	101800	70623695	4455	4455	4455	4455	0
633	20231122	101700	70623695	4455	4455	4455	4455	0
634	20231122	101600	70623695	4455	4455	4455	4455	0
635	20231122	101500	70623695	4455	4455	4455	4455	0
636	20231122	101400	70623695	4455	4455	4455	4455	0
637	20231122	101300	70623695	4455	4455	4455	4455	0
638	20231122	101200	70623695	4455	4455	4455	4455	100
639	20231122	101100	70178195	4445	4450	4450	4445	266
640	20231122	101000	68995820	4450	4455	4455	4450	37
641	20231122	100900	68831055	4455	4455	4455	4455	2
642	20231122	100800	68822145	4445	4455	4455	4445	803
643	20231122	100700	65251105	4460	4460	4460	4460	2
644	20231122	100600	65242185	4460	4455	4460	4450	1490
645	20231122	100500	58609830	4455	4455	4455	4455	0
646	20231122	100400	58609830	4455	4455	4455	4455	0
647	20231122	100300	58609830	4455	4460	4460	4455	190
648	20231122	100200	57763205	4460	4460	4460	4460	0
649	20231122	100100	57763205	4460	4460	4460	4460	23
650	20231122	100000	57660625	4475	4475	4475	4475	0
651	20231122	095900	57660625	4475	4475	4475	4475	0
652	20231122	095800	57660625	4475	4475	4475	4475	1
653	20231122	095700	57656150	4460	4460	4460	4460	681
654	20231122	095600	54618890	4455	4455	4455	4455	0
655	20231122	095500	54618890	4455	4460	4460	4455	310
656	20231122	095400	53237790	4460	4460	4460	4460	100
657	20231122	095300	52791790	4460	4460	4460	4460	0
658	20231122	095200	52791790	4460	4460	4460	4460	328
659	20231122	095100	51328910	4475	4460	4475	4460	2
660	20231122	095000	51319975	4460	4460	4460	4460	222
661	20231122	094900	50329855	4475	4455	4475	4455	453
662	20231122	094800	48311720	4445	4455	4455	4445	1536
663	20231122	094700	41471490	4475	4475	4475	4475	0
664	20231122	094600	41471490	4475	4460	4475	4460	20
665	20231122	094500	41382110	4460	4475	4475	4460	191
666	20231122	094400	40530115	4465	4480	4480	4465	86
667	20231122	094300	40146050	4465	4470	4470	4465	109
668	20231122	094200	39658825	4475	4475	4475	4475	0
669	20231122	094100	39658825	4475	4475	4475	4475	17
670	20231122	094000	39582750	4480	4480	4480	4480	0
671	20231122	093900	39582750	4480	4485	4485	4480	24
672	20231122	093800	39475225	4485	4485	4485	4485	40
673	20231122	093700	39295825	4485	4485	4485	4485	5
674	20231122	093600	39273400	4485	4485	4485	4485	0
675	20231122	093500	39273400	4485	4485	4485	4485	20
676	20231122	093400	39183700	4485	4470	4485	4470	137
677	20231122	093300	38571295	4490	4490	4490	4490	0
678	20231122	093200	38571295	4490	4490	4490	4490	2
679	20231122	093100	38562315	4490	4485	4490	4475	101
680	20231122	093000	38110270	4485	4485	4485	4485	1
681	20231122	092900	38105785	4485	4485	4485	4475	17
682	20231122	092800	38029575	4485	4470	4485	4470	341
683	20231122	092700	36501690	4470	4490	4490	4470	552
684	20231122	092600	34032240	4490	4490	4500	4490	391
685	20231122	092500	32276640	4495	4500	4500	4495	204
686	20231122	092400	31359475	4500	4500	4500	4500	0
687	20231122	092300	31359475	4500	4500	4500	4500	0
688	20231122	092200	31359475	4500	4500	4500	4500	0
689	20231122	092100	31359475	4500	4500	4500	4500	0
690	20231122	092000	31359475	4500	4500	4500	4500	50
691	20231122	091900	31134475	4500	4500	4500	4500	148
692	20231122	091800	30468475	4495	4500	4500	4495	29
693	20231122	091700	30338115	4500	4500	4500	4500	1
694	20231122	091600	30333615	4500	4495	4500	4495	379
695	20231122	091500	28628200	4495	4495	4495	4495	3
696	20231122	091400	28614715	4495	4495	4495	4495	0
697	20231122	091300	28614715	4495	4495	4495	4495	222
698	20231122	091200	27616825	4495	4495	4495	4495	1
699	20231122	091100	27612330	4495	4495	4495	4495	2
700	20231122	091000	27603340	4485	4495	4495	4485	36
701	20231122	090900	27441780	4500	4500	4500	4500	5
702	20231122	090800	27419280	4500	4500	4500	4500	0
703	20231122	090700	27419280	4500	4500	4500	4490	36
704	20231122	090600	27257435	4510	4500	4510	4490	425
705	20231122	090500	25348875	4510	4510	4510	4510	22
706	20231122	090400	25249655	4515	4515	4515	4515	0
707	20231122	090300	25249655	4515	4515	4515	4515	0
708	20231122	090200	25249655	4515	4490	4515	4420	3668
709	20231122	090100	8885300	4490	4490	4490	4470	987
710	20231122	090000	4462670	4490	4515	4515	4490	993