KissMeData/357120/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	205200	173611210	5480	5480	5480	5480	457
3	20231121	205100	173611210	5480	5480	5480	5480	0
4	20231121	205000	173611210	5480	5480	5480	5480	0
5	20231121	204900	173611210	5480	5480	5480	5480	0
6	20231121	204800	173611210	5480	5480	5480	5480	0
7	20231121	204700	173611210	5480	5480	5480	5480	0
8	20231121	204600	173611210	5480	5480	5480	5480	0
9	20231121	204500	173611210	5480	5480	5480	5480	0
10	20231121	204400	173611210	5480	5480	5480	5480	0
11	20231121	204300	173611210	5480	5480	5480	5480	0
12	20231121	204200	173611210	5480	5480	5480	5480	0
13	20231121	204100	173611210	5480	5480	5480	5480	0
14	20231121	204000	173611210	5480	5480	5480	5480	0
15	20231121	203900	173611210	5480	5480	5480	5480	0
16	20231121	203800	173611210	5480	5480	5480	5480	0
17	20231121	203700	173611210	5480	5480	5480	5480	0
18	20231121	203600	173611210	5480	5480	5480	5480	0
19	20231121	203500	173611210	5480	5480	5480	5480	0
20	20231121	203400	173611210	5480	5480	5480	5480	0
21	20231121	203300	173611210	5480	5480	5480	5480	0
22	20231121	203200	173611210	5480	5480	5480	5480	0
23	20231121	203100	173611210	5480	5480	5480	5480	0
24	20231121	203000	173611210	5480	5480	5480	5480	0
25	20231121	202900	173611210	5480	5480	5480	5480	0
26	20231121	202800	173611210	5480	5480	5480	5480	0
27	20231121	202700	173611210	5480	5480	5480	5480	0
28	20231121	202600	173611210	5480	5480	5480	5480	0
29	20231121	202500	173611210	5480	5480	5480	5480	0
30	20231121	202400	173611210	5480	5480	5480	5480	0
31	20231121	202300	173611210	5480	5480	5480	5480	0
32	20231121	202200	173611210	5480	5480	5480	5480	457
33	20231121	202100	173611210	5480	5480	5480	5480	0
34	20231121	202000	173611210	5480	5480	5480	5480	0
35	20231121	201900	173611210	5480	5480	5480	5480	0
36	20231121	201800	173611210	5480	5480	5480	5480	0
37	20231121	201700	173611210	5480	5480	5480	5480	0
38	20231121	201600	173611210	5480	5480	5480	5480	0
39	20231121	201500	173611210	5480	5480	5480	5480	0
40	20231121	201400	173611210	5480	5480	5480	5480	0
41	20231121	201300	173611210	5480	5480	5480	5480	0
42	20231121	201200	173611210	5480	5480	5480	5480	0
43	20231121	201100	173611210	5480	5480	5480	5480	0
44	20231121	201000	173611210	5480	5480	5480	5480	0
45	20231121	200900	173611210	5480	5480	5480	5480	0
46	20231121	200800	173611210	5480	5480	5480	5480	0
47	20231121	200700	173611210	5480	5480	5480	5480	0
48	20231121	200600	173611210	5480	5480	5480	5480	0
49	20231121	200500	173611210	5480	5480	5480	5480	0
50	20231121	200400	173611210	5480	5480	5480	5480	0
51	20231121	200300	173611210	5480	5480	5480	5480	0
52	20231121	200200	173611210	5480	5480	5480	5480	0
53	20231121	200100	173611210	5480	5480	5480	5480	0
54	20231121	200000	173611210	5480	5480	5480	5480	0
55	20231121	195900	173611210	5480	5480	5480	5480	0
56	20231121	195800	173611210	5480	5480	5480	5480	0
57	20231121	195700	173611210	5480	5480	5480	5480	0
58	20231121	195600	173611210	5480	5480	5480	5480	0
59	20231121	195500	173611210	5480	5480	5480	5480	0
60	20231121	195400	173611210	5480	5480	5480	5480	0
61	20231121	195300	173611210	5480	5480	5480	5480	0
62	20231121	195200	173611210	5480	5480	5480	5480	457
63	20231121	195100	173611210	5480	5480	5480	5480	0
64	20231121	195000	173611210	5480	5480	5480	5480	0
65	20231121	194900	173611210	5480	5480	5480	5480	0
66	20231121	194800	173611210	5480	5480	5480	5480	0
67	20231121	194700	173611210	5480	5480	5480	5480	0
68	20231121	194600	173611210	5480	5480	5480	5480	0
69	20231121	194500	173611210	5480	5480	5480	5480	0
70	20231121	194400	173611210	5480	5480	5480	5480	0
71	20231121	194300	173611210	5480	5480	5480	5480	0
72	20231121	194200	173611210	5480	5480	5480	5480	0
73	20231121	194100	173611210	5480	5480	5480	5480	0
74	20231121	194000	173611210	5480	5480	5480	5480	0
75	20231121	193900	173611210	5480	5480	5480	5480	0
76	20231121	193800	173611210	5480	5480	5480	5480	0
77	20231121	193700	173611210	5480	5480	5480	5480	0
78	20231121	193600	173611210	5480	5480	5480	5480	0
79	20231121	193500	173611210	5480	5480	5480	5480	0
80	20231121	193400	173611210	5480	5480	5480	5480	0
81	20231121	193300	173611210	5480	5480	5480	5480	0
82	20231121	193200	173611210	5480	5480	5480	5480	0
83	20231121	193100	173611210	5480	5480	5480	5480	0
84	20231121	193000	173611210	5480	5480	5480	5480	0
85	20231121	192900	173611210	5480	5480	5480	5480	0
86	20231121	192800	173611210	5480	5480	5480	5480	0
87	20231121	192700	173611210	5480	5480	5480	5480	0
88	20231121	192600	173611210	5480	5480	5480	5480	0
89	20231121	192500	173611210	5480	5480	5480	5480	0
90	20231121	192400	173611210	5480	5480	5480	5480	0
91	20231121	192300	173611210	5480	5480	5480	5480	0
92	20231121	192200	173611210	5480	5480	5480	5480	457
93	20231121	192100	173611210	5480	5480	5480	5480	0
94	20231121	192000	173611210	5480	5480	5480	5480	0
95	20231121	191900	173611210	5480	5480	5480	5480	0
96	20231121	191800	173611210	5480	5480	5480	5480	0
97	20231121	191700	173611210	5480	5480	5480	5480	0
98	20231121	191600	173611210	5480	5480	5480	5480	0
99	20231121	191500	173611210	5480	5480	5480	5480	0
100	20231121	191400	173611210	5480	5480	5480	5480	0
101	20231121	191300	173611210	5480	5480	5480	5480	0
102	20231121	191200	173611210	5480	5480	5480	5480	0
103	20231121	191100	173611210	5480	5480	5480	5480	0
104	20231121	191000	173611210	5480	5480	5480	5480	0
105	20231121	190900	173611210	5480	5480	5480	5480	0
106	20231121	190800	173611210	5480	5480	5480	5480	0
107	20231121	190700	173611210	5480	5480	5480	5480	0
108	20231121	190600	173611210	5480	5480	5480	5480	0
109	20231121	190500	173611210	5480	5480	5480	5480	0
110	20231121	190400	173611210	5480	5480	5480	5480	0
111	20231121	190300	173611210	5480	5480	5480	5480	0
112	20231121	190200	173611210	5480	5480	5480	5480	0
113	20231121	190100	173611210	5480	5480	5480	5480	0
114	20231121	190000	173611210	5480	5480	5480	5480	0
115	20231121	185900	173611210	5480	5480	5480	5480	0
116	20231121	185800	173611210	5480	5480	5480	5480	0
117	20231121	185700	173611210	5480	5480	5480	5480	0
118	20231121	185600	173611210	5480	5480	5480	5480	0
119	20231121	185500	173611210	5480	5480	5480	5480	0
120	20231121	185400	173611210	5480	5480	5480	5480	0
121	20231121	185300	173611210	5480	5480	5480	5480	0
122	20231121	185200	173611210	5480	5480	5480	5480	457
123	20231121	185100	173611210	5480	5480	5480	5480	0
124	20231121	185000	173611210	5480	5480	5480	5480	0
125	20231121	184900	173611210	5480	5480	5480	5480	0
126	20231121	184800	173611210	5480	5480	5480	5480	0
127	20231121	184700	173611210	5480	5480	5480	5480	0
128	20231121	184600	173611210	5480	5480	5480	5480	0
129	20231121	184500	173611210	5480	5480	5480	5480	0
130	20231121	184400	173611210	5480	5480	5480	5480	0
131	20231121	184300	173611210	5480	5480	5480	5480	0
132	20231121	184200	173611210	5480	5480	5480	5480	0
133	20231121	184100	173611210	5480	5480	5480	5480	0
134	20231121	184000	173611210	5480	5480	5480	5480	0
135	20231121	183900	173611210	5480	5480	5480	5480	0
136	20231121	183800	173611210	5480	5480	5480	5480	0
137	20231121	183700	173611210	5480	5480	5480	5480	0
138	20231121	183600	173611210	5480	5480	5480	5480	0
139	20231121	183500	173611210	5480	5480	5480	5480	0
140	20231121	183400	173611210	5480	5480	5480	5480	0
141	20231121	183300	173611210	5480	5480	5480	5480	0
142	20231121	183200	173611210	5480	5480	5480	5480	0
143	20231121	183100	173611210	5480	5480	5480	5480	0
144	20231121	183000	173611210	5480	5480	5480	5480	0
145	20231121	182900	173611210	5480	5480	5480	5480	0
146	20231121	182800	173611210	5480	5480	5480	5480	0
147	20231121	182700	173611210	5480	5480	5480	5480	0
148	20231121	182600	173611210	5480	5480	5480	5480	0
149	20231121	182500	173611210	5480	5480	5480	5480	0
150	20231121	182400	173611210	5480	5480	5480	5480	0
151	20231121	182300	173611210	5480	5480	5480	5480	0
152	20231121	182200	173611210	5480	5480	5480	5480	457
153	20231121	182100	173611210	5480	5480	5480	5480	0
154	20231121	182000	173611210	5480	5480	5480	5480	0
155	20231121	181900	173611210	5480	5480	5480	5480	0
156	20231121	181800	173611210	5480	5480	5480	5480	0
157	20231121	181700	173611210	5480	5480	5480	5480	0
158	20231121	181600	173611210	5480	5480	5480	5480	0
159	20231121	181500	173611210	5480	5480	5480	5480	0
160	20231121	181400	173611210	5480	5480	5480	5480	0
161	20231121	181300	173611210	5480	5480	5480	5480	0
162	20231121	181200	173611210	5480	5480	5480	5480	0
163	20231121	181100	173611210	5480	5480	5480	5480	0
164	20231121	181000	173611210	5480	5480	5480	5480	0
165	20231121	180900	173611210	5480	5480	5480	5480	0
166	20231121	180800	173611210	5480	5480	5480	5480	0
167	20231121	180700	173611210	5480	5480	5480	5480	0
168	20231121	180600	173611210	5480	5480	5480	5480	0
169	20231121	180500	173611210	5480	5480	5480	5480	0
170	20231121	180400	173611210	5480	5480	5480	5480	0
171	20231121	180300	173611210	5480	5480	5480	5480	0
172	20231121	180200	173611210	5480	5480	5480	5480	0
173	20231121	180100	173611210	5480	5480	5480	5480	0
174	20231121	180000	173611210	5480	5480	5480	5480	0
175	20231121	175900	173611210	5480	5480	5480	5480	0
176	20231121	175800	173611210	5480	5480	5480	5480	0
177	20231121	175700	173611210	5480	5480	5480	5480	0
178	20231121	175600	173611210	5480	5480	5480	5480	0
179	20231121	175500	173611210	5480	5480	5480	5480	0
180	20231121	175400	173611210	5480	5480	5480	5480	0
181	20231121	175300	173611210	5480	5480	5480	5480	0
182	20231121	175200	173611210	5480	5480	5480	5480	457
183	20231121	175100	173611210	5480	5480	5480	5480	0
184	20231121	175000	173611210	5480	5480	5480	5480	0
185	20231121	174900	173611210	5480	5480	5480	5480	0
186	20231121	174800	173611210	5480	5480	5480	5480	0
187	20231121	174700	173611210	5480	5480	5480	5480	0
188	20231121	174600	173611210	5480	5480	5480	5480	0
189	20231121	174500	173611210	5480	5480	5480	5480	0
190	20231121	174400	173611210	5480	5480	5480	5480	0
191	20231121	174300	173611210	5480	5480	5480	5480	0
192	20231121	174200	173611210	5480	5480	5480	5480	0
193	20231121	174100	173611210	5480	5480	5480	5480	0
194	20231121	174000	173611210	5480	5480	5480	5480	0
195	20231121	173900	173611210	5480	5480	5480	5480	0
196	20231121	173800	173611210	5480	5480	5480	5480	0
197	20231121	173700	173611210	5480	5480	5480	5480	0
198	20231121	173600	173611210	5480	5480	5480	5480	0
199	20231121	173500	173611210	5480	5480	5480	5480	0
200	20231121	173400	173611210	5480	5480	5480	5480	0
201	20231121	173300	173611210	5480	5480	5480	5480	0
202	20231121	173200	173611210	5480	5480	5480	5480	0
203	20231121	173100	173611210	5480	5480	5480	5480	0
204	20231121	173000	173611210	5480	5480	5480	5480	0
205	20231121	172900	173611210	5480	5480	5480	5480	0
206	20231121	172800	173611210	5480	5480	5480	5480	0
207	20231121	172700	173611210	5480	5480	5480	5480	0
208	20231121	172600	173611210	5480	5480	5480	5480	0
209	20231121	172500	173611210	5480	5480	5480	5480	0
210	20231121	172400	173611210	5480	5480	5480	5480	0
211	20231121	172300	173611210	5480	5480	5480	5480	0
212	20231121	172200	173611210	5480	5480	5480	5480	457
213	20231121	172100	173611210	5480	5480	5480	5480	0
214	20231121	172000	173611210	5480	5480	5480	5480	0
215	20231121	171900	173611210	5480	5480	5480	5480	0
216	20231121	171800	173611210	5480	5480	5480	5480	0
217	20231121	171700	173611210	5480	5480	5480	5480	0
218	20231121	171600	173611210	5480	5480	5480	5480	0
219	20231121	171500	173611210	5480	5480	5480	5480	0
220	20231121	171400	173611210	5480	5480	5480	5480	0
221	20231121	171300	173611210	5480	5480	5480	5480	0
222	20231121	171200	173611210	5480	5480	5480	5480	0
223	20231121	171100	173611210	5480	5480	5480	5480	0
224	20231121	171000	173611210	5480	5480	5480	5480	0
225	20231121	170900	173611210	5480	5480	5480	5480	0
226	20231121	170800	173611210	5480	5480	5480	5480	0
227	20231121	170700	173611210	5480	5480	5480	5480	0
228	20231121	170600	173611210	5480	5480	5480	5480	0
229	20231121	170500	173611210	5480	5480	5480	5480	0
230	20231121	170400	173611210	5480	5480	5480	5480	0
231	20231121	170300	173611210	5480	5480	5480	5480	0
232	20231121	170200	173611210	5480	5480	5480	5480	0
233	20231121	170100	173611210	5480	5480	5480	5480	0
234	20231121	170000	173611210	5480	5480	5480	5480	0
235	20231121	165900	173611210	5480	5480	5480	5480	0
236	20231121	165800	173611210	5480	5480	5480	5480	0
237	20231121	165700	173611210	5480	5480	5480	5480	0
238	20231121	165600	173611210	5480	5480	5480	5480	0
239	20231121	165500	173611210	5480	5480	5480	5480	0
240	20231121	165400	173611210	5480	5480	5480	5480	0
241	20231121	165300	173611210	5480	5480	5480	5480	0
242	20231121	165200	173611210	5480	5480	5480	5480	457
243	20231121	165100	173611210	5480	5480	5480	5480	0
244	20231121	165000	173611210	5480	5480	5480	5480	0
245	20231121	164900	173611210	5480	5480	5480	5480	0
246	20231121	164800	173611210	5480	5480	5480	5480	0
247	20231121	164700	173611210	5480	5480	5480	5480	0
248	20231121	164600	173611210	5480	5480	5480	5480	0
249	20231121	164500	173611210	5480	5480	5480	5480	0
250	20231121	164400	173611210	5480	5480	5480	5480	0
251	20231121	164300	173611210	5480	5480	5480	5480	0
252	20231121	164200	173611210	5480	5480	5480	5480	0
253	20231121	164100	173611210	5480	5480	5480	5480	0
254	20231121	164000	173611210	5480	5480	5480	5480	0
255	20231121	163900	173611210	5480	5480	5480	5480	0
256	20231121	163800	173611210	5480	5480	5480	5480	0
257	20231121	163700	173611210	5480	5480	5480	5480	0
258	20231121	163600	173611210	5480	5480	5480	5480	0
259	20231121	163500	173611210	5480	5480	5480	5480	0
260	20231121	163400	173611210	5480	5480	5480	5480	0
261	20231121	163300	173611210	5480	5480	5480	5480	0
262	20231121	163200	173611210	5480	5480	5480	5480	0
263	20231121	163100	173611210	5480	5480	5480	5480	0
264	20231121	163000	173611210	5480	5480	5480	5480	0
265	20231121	162900	173611210	5480	5480	5480	5480	0
266	20231121	162800	173611210	5480	5480	5480	5480	0
267	20231121	162700	173611210	5480	5480	5480	5480	0
268	20231121	162600	173611210	5480	5480	5480	5480	0
269	20231121	162500	173611210	5480	5480	5480	5480	0
270	20231121	162400	173611210	5480	5480	5480	5480	0
271	20231121	162300	173611210	5480	5480	5480	5480	0
272	20231121	162200	173611210	5480	5480	5480	5480	457
273	20231121	162100	173611210	5480	5480	5480	5480	0
274	20231121	162000	173611210	5480	5480	5480	5480	0
275	20231121	161900	173611210	5480	5480	5480	5480	0
276	20231121	161800	173611210	5480	5480	5480	5480	0
277	20231121	161700	173611210	5480	5480	5480	5480	0
278	20231121	161600	173611210	5480	5480	5480	5480	0
279	20231121	161500	173611210	5480	5480	5480	5480	0
280	20231121	161400	173611210	5480	5480	5480	5480	0
281	20231121	161300	173611210	5480	5480	5480	5480	0
282	20231121	161200	173611210	5480	5480	5480	5480	0
283	20231121	161100	173611210	5480	5480	5480	5480	0
284	20231121	161000	173611210	5480	5480	5480	5480	0
285	20231121	160900	173611210	5480	5480	5480	5480	0
286	20231121	160800	173611210	5480	5480	5480	5480	0
287	20231121	160700	173611210	5480	5480	5480	5480	0
288	20231121	160600	173611210	5480	5480	5480	5480	0
289	20231121	160500	173611210	5480	5480	5480	5480	0
290	20231121	160400	173611210	5480	5480	5480	5480	0
291	20231121	160300	173611210	5480	5480	5480	5480	0
292	20231121	160200	173611210	5480	5480	5480	5480	0
293	20231121	160100	173611210	5480	5480	5480	5480	0
294	20231121	160000	173611210	5480	5480	5480	5480	0
295	20231121	155900	173611210	5480	5480	5480	5480	0
296	20231121	155800	173611210	5480	5480	5480	5480	0
297	20231121	155700	173611210	5480	5480	5480	5480	0
298	20231121	155600	173611210	5480	5480	5480	5480	0
299	20231121	155500	173611210	5480	5480	5480	5480	0
300	20231121	155400	173611210	5480	5480	5480	5480	0
301	20231121	155300	173611210	5480	5480	5480	5480	0
302	20231121	155200	173611210	5480	5480	5480	5480	457
303	20231121	155100	173611210	5480	5480	5480	5480	0
304	20231121	155000	173611210	5480	5480	5480	5480	0
305	20231121	154900	173611210	5480	5480	5480	5480	0
306	20231121	154800	173611210	5480	5480	5480	5480	0
307	20231121	154700	173611210	5480	5480	5480	5480	0
308	20231121	154600	173611210	5480	5480	5480	5480	0
309	20231121	154500	173611210	5480	5480	5480	5480	0
310	20231121	154400	173611210	5480	5480	5480	5480	0
311	20231121	154300	173611210	5480	5480	5480	5480	0
312	20231121	154200	173611210	5480	5480	5480	5480	0
313	20231121	154100	173611210	5480	5480	5480	5480	0
314	20231121	154000	173611210	5480	5480	5480	5480	0
315	20231121	153900	173611210	5480	5480	5480	5480	0
316	20231121	153800	173611210	5480	5480	5480	5480	0
317	20231121	153700	173611210	5480	5480	5480	5480	0
318	20231121	153600	173611210	5480	5480	5480	5480	0
319	20231121	153500	173611210	5480	5480	5480	5480	0
320	20231121	153400	173611210	5480	5480	5480	5480	0
321	20231121	153300	173611210	5480	5480	5480	5480	0
322	20231121	153200	173611210	5480	5480	5480	5480	0
323	20231121	153100	173611210	5480	5480	5480	5480	0
324	20231121	153000	173611210	5480	5480	5480	5480	457
325	20231121	152900	171106850	5470	5470	5470	5470	0
326	20231121	152800	171106850	5470	5470	5470	5470	0
327	20231121	152700	171106850	5470	5470	5470	5470	0
328	20231121	152600	171106850	5470	5470	5470	5470	0
329	20231121	152500	171106850	5470	5470	5470	5470	0
330	20231121	152400	171106850	5470	5470	5470	5470	0
331	20231121	152300	171106850	5470	5470	5470	5470	0
332	20231121	152200	171106850	5470	5470	5470	5470	0
333	20231121	152100	171106850	5470	5470	5470	5470	0
334	20231121	152000	171106850	5470	5470	5470	5470	0
335	20231121	151900	171106850	5470	5470	5470	5470	8
336	20231121	151800	171063090	5470	5470	5470	5470	5
337	20231121	151700	171035740	5470	5470	5470	5470	190
338	20231121	151600	169996440	5470	5470	5470	5470	0
339	20231121	151500	169996440	5470	5470	5470	5470	0
340	20231121	151400	169996440	5470	5470	5470	5470	0
341	20231121	151300	169996440	5470	5470	5470	5470	500
342	20231121	151200	167261440	5470	5470	5470	5470	0
343	20231121	151100	167261440	5470	5480	5480	5470	30
344	20231121	151000	167097120	5480	5480	5480	5480	0
345	20231121	150900	167097120	5480	5480	5480	5480	0
346	20231121	150800	167097120	5480	5480	5480	5480	0
347	20231121	150700	167097120	5480	5480	5480	5480	0
348	20231121	150600	167097120	5480	5480	5480	5480	0
349	20231121	150500	167097120	5480	5480	5480	5480	1
350	20231121	150400	167091640	5480	5480	5480	5480	0
351	20231121	150300	167091640	5480	5480	5480	5480	101
352	20231121	150200	166538160	5480	5480	5480	5480	100
353	20231121	150100	165990160	5470	5470	5470	5470	0
354	20231121	150000	165990160	5470	5470	5470	5470	46
355	20231121	145900	165738540	5470	5470	5470	5470	0
356	20231121	145800	165738540	5470	5470	5470	5470	0
357	20231121	145700	165738540	5470	5470	5470	5470	45
358	20231121	145600	165492390	5470	5470	5470	5470	0
359	20231121	145500	165492390	5470	5470	5470	5470	45
360	20231121	145400	165246240	5470	5470	5470	5470	0
361	20231121	145300	165246240	5470	5470	5470	5470	0
362	20231121	145200	165246240	5470	5470	5470	5470	45
363	20231121	145100	165000090	5470	5470	5470	5470	0
364	20231121	145000	165000090	5470	5470	5470	5470	45
365	20231121	144900	164753940	5470	5470	5470	5470	0
366	20231121	144800	164753940	5470	5470	5470	5470	0
367	20231121	144700	164753940	5470	5470	5470	5470	46
368	20231121	144600	164502320	5470	5470	5470	5470	0
369	20231121	144500	164502320	5470	5470	5470	5470	45
370	20231121	144400	164256170	5480	5480	5480	5480	0
371	20231121	144300	164256170	5480	5480	5480	5480	0
372	20231121	144200	164256170	5480	5470	5480	5470	46
373	20231121	144100	164004540	5470	5470	5470	5470	0
374	20231121	144000	164004540	5470	5470	5470	5470	45
375	20231121	143900	163758390	5470	5470	5470	5470	0
376	20231121	143800	163758390	5470	5470	5470	5470	10
377	20231121	143700	163703690	5470	5470	5470	5470	45
378	20231121	143600	163457540	5470	5470	5470	5470	0
379	20231121	143500	163457540	5470	5470	5470	5470	46
380	20231121	143400	163205920	5470	5470	5470	5470	0
381	20231121	143300	163205920	5470	5470	5470	5470	0
382	20231121	143200	163205920	5470	5470	5470	5470	45
383	20231121	143100	162959770	5470	5470	5470	5470	0
384	20231121	143000	162959770	5470	5470	5470	5470	45
385	20231121	142900	162713620	5470	5470	5470	5470	0
386	20231121	142800	162713620	5470	5470	5470	5470	0
387	20231121	142700	162713620	5470	5470	5470	5470	45
388	20231121	142600	162467470	5470	5470	5470	5470	0
389	20231121	142500	162467470	5470	5470	5470	5470	45
390	20231121	142400	162221320	5470	5470	5470	5470	0
391	20231121	142300	162221320	5470	5470	5470	5470	46
392	20231121	142200	161969700	5470	5470	5470	5470	0
393	20231121	142100	161969700	5470	5470	5470	5470	0
394	20231121	142000	161969700	5470	5470	5470	5470	45
395	20231121	141900	161723550	5470	5470	5470	5470	0
396	20231121	141800	161723550	5470	5470	5470	5470	45
397	20231121	141700	161477400	5470	5470	5470	5470	0
398	20231121	141600	161477400	5470	5470	5470	5470	0
399	20231121	141500	161477400	5470	5470	5470	5470	45
400	20231121	141400	161231250	5470	5470	5470	5470	0
401	20231121	141300	161231250	5470	5470	5470	5470	45
402	20231121	141200	160985100	5470	5470	5470	5470	0
403	20231121	141100	160985100	5470	5470	5470	5470	1
404	20231121	141000	160979630	5470	5470	5470	5470	45
405	20231121	140900	160733480	5470	5470	5470	5470	0
406	20231121	140800	160733480	5470	5470	5470	5470	46
407	20231121	140700	160481860	5470	5470	5470	5470	0
408	20231121	140600	160481860	5470	5470	5470	5470	0
409	20231121	140500	160481860	5470	5470	5470	5470	45
410	20231121	140400	160235710	5470	5470	5470	5470	0
411	20231121	140300	160235710	5470	5470	5470	5470	210
412	20231121	140200	159087010	5470	5470	5470	5470	0
413	20231121	140100	159087010	5470	5470	5470	5470	0
414	20231121	140000	159087010	5470	5470	5470	5470	45
415	20231121	135900	158840860	5470	5470	5470	5470	0
416	20231121	135800	158840860	5470	5470	5470	5470	45
417	20231121	135700	158594710	5470	5470	5470	5470	0
418	20231121	135600	158594710	5470	5470	5470	5470	0
419	20231121	135500	158594710	5470	5470	5470	5470	46
420	20231121	135400	158343090	5470	5470	5470	5470	0
421	20231121	135300	158343090	5470	5480	5480	5470	81
422	20231121	135200	157899660	5470	5470	5470	5470	0
423	20231121	135100	157899660	5470	5470	5470	5470	45
424	20231121	135000	157653510	5470	5470	5470	5470	0
425	20231121	134900	157653510	5470	5470	5470	5470	0
426	20231121	134800	157653510	5470	5470	5470	5470	229
427	20231121	134700	156400880	5470	5470	5470	5470	0
428	20231121	134600	156400880	5470	5470	5470	5470	45
429	20231121	134500	156154730	5460	5470	5470	5460	2000
430	20231121	134400	145217150	5470	5470	5470	5470	0
431	20231121	134300	145217150	5470	5470	5470	5470	46
432	20231121	134200	144965530	5470	5470	5470	5470	0
433	20231121	134100	144965530	5470	5470	5470	5470	45
434	20231121	134000	144719380	5470	5470	5470	5470	0
435	20231121	133900	144719380	5470	5470	5470	5470	0
436	20231121	133800	144719380	5470	5470	5470	5470	45
437	20231121	133700	144473230	5470	5470	5470	5470	0
438	20231121	133600	144473230	5470	5470	5470	5470	45
439	20231121	133500	144227080	5470	5470	5470	5470	0
440	20231121	133400	144227080	5470	5470	5470	5470	0
441	20231121	133300	144227080	5470	5470	5470	5470	45
442	20231121	133200	143980930	5470	5470	5470	5470	0
443	20231121	133100	143980930	5470	5470	5470	5470	4088
444	20231121	133000	121619570	5470	5470	5470	5470	0
445	20231121	132900	121619570	5470	5470	5470	5470	0
446	20231121	132800	121619570	5470	5480	5480	5470	53
447	20231121	132700	121329580	5470	5470	5470	5470	0
448	20231121	132600	121329580	5470	5480	5480	5470	47
449	20231121	132500	121072470	5470	5470	5470	5470	0
450	20231121	132400	121072470	5470	5470	5470	5470	0
451	20231121	132300	121072470	5470	5480	5480	5470	48
452	20231121	132200	120809880	5480	5480	5480	5480	0
453	20231121	132100	120809880	5480	5470	5480	5470	49
454	20231121	132000	120541810	5470	5470	5470	5470	0
455	20231121	131900	120541810	5470	5470	5470	5470	0
456	20231121	131800	120541810	5470	5470	5470	5470	45
457	20231121	131700	120295660	5470	5470	5470	5470	0
458	20231121	131600	120295660	5470	5470	5470	5470	46
459	20231121	131500	120044040	5470	5470	5470	5470	0
460	20231121	131400	120044040	5470	5470	5470	5470	45
461	20231121	131300	119797890	5470	5470	5470	5470	0
462	20231121	131200	119797890	5470	5470	5470	5470	0
463	20231121	131100	119797890	5470	5470	5470	5470	45
464	20231121	131000	119551740	5470	5470	5470	5470	0
465	20231121	130900	119551740	5470	5470	5470	5470	45
466	20231121	130800	119305590	5470	5470	5470	5470	0
467	20231121	130700	119305590	5470	5470	5470	5470	0
468	20231121	130600	119305590	5470	5480	5480	5470	48
469	20231121	130500	119043000	5480	5480	5480	5480	4000
470	20231121	130400	97123000	5470	5470	5470	5470	46
471	20231121	130300	96871380	5470	5470	5470	5470	0
472	20231121	130200	96871380	5470	5470	5470	5470	0
473	20231121	130100	96871380	5470	5470	5470	5470	45
474	20231121	130000	96625230	5470	5470	5470	5470	0
475	20231121	125900	96625230	5470	5470	5470	5470	45
476	20231121	125800	96379080	5470	5470	5470	5470	0
477	20231121	125700	96379080	5470	5470	5470	5470	0
478	20231121	125600	96379080	5470	5480	5480	5470	47
479	20231121	125500	96121970	5480	5480	5480	5480	4
480	20231121	125400	96100050	5470	5470	5470	5470	45
481	20231121	125300	95853900	5470	5470	5470	5470	0
482	20231121	125200	95853900	5470	5470	5470	5470	0
483	20231121	125100	95853900	5470	5470	5470	5470	46
484	20231121	125000	95602280	5470	5470	5470	5470	0
485	20231121	124900	95602280	5470	5470	5470	5470	45
486	20231121	124800	95356130	5480	5480	5480	5480	100
487	20231121	124700	94808130	5470	5470	5470	5470	0
488	20231121	124600	94808130	5470	5470	5470	5470	45
489	20231121	124500	94561980	5470	5470	5470	5470	0
490	20231121	124400	94561980	5470	5470	5470	5470	45
491	20231121	124300	94315830	5470	5470	5470	5470	0
492	20231121	124200	94315830	5470	5470	5470	5470	45
493	20231121	124100	94069680	5470	5470	5470	5470	0
494	20231121	124000	94069680	5470	5470	5470	5470	0
495	20231121	123900	94069680	5470	5470	5470	5470	46
496	20231121	123800	93818060	5480	5480	5480	5480	45
497	20231121	123700	93571460	5470	5470	5470	5470	45
498	20231121	123600	93325310	5470	5470	5470	5470	0
499	20231121	123500	93325310	5470	5470	5470	5470	0
500	20231121	123400	93325310	5470	5480	5480	5470	48
501	20231121	123300	93062720	5480	5480	5480	5480	0
502	20231121	123200	93062720	5480	5470	5480	5470	55
503	20231121	123100	92761770	5470	5470	5470	5470	0
504	20231121	123000	92761770	5470	5470	5470	5470	0
505	20231121	122900	92761770	5470	5490	5490	5470	916
506	20231121	122800	87742440	5480	5480	5480	5480	0
507	20231121	122700	87742440	5480	5480	5480	5480	45
508	20231121	122600	87495840	5490	5490	5490	5490	0
509	20231121	122500	87495840	5490	5490	5490	5490	29
510	20231121	122400	87336630	5490	5490	5490	5490	46
511	20231121	122300	87084090	5490	5490	5490	5490	40
512	20231121	122200	86864490	5490	5490	5490	5490	45
513	20231121	122100	86617440	5490	5490	5490	5490	0
514	20231121	122000	86617440	5490	5490	5490	5490	0
515	20231121	121900	86617440	5490	5490	5490	5490	45
516	20231121	121800	86370390	5490	5490	5490	5490	0
517	20231121	121700	86370390	5490	5490	5490	5490	45
518	20231121	121600	86123340	5490	5490	5490	5490	0
519	20231121	121500	86123340	5490	5490	5490	5490	0
520	20231121	121400	86123340	5490	5490	5490	5490	54
521	20231121	121300	85826880	5490	5490	5490	5490	0
522	20231121	121200	85826880	5490	5490	5490	5490	46
523	20231121	121100	85574340	5490	5490	5490	5490	0
524	20231121	121000	85574340	5490	5490	5490	5490	100
525	20231121	120900	85025340	5490	5490	5490	5490	45
526	20231121	120800	84778290	5490	5490	5490	5490	0
527	20231121	120700	84778290	5490	5490	5490	5490	45
528	20231121	120600	84531240	5490	5490	5490	5490	0
529	20231121	120500	84531240	5490	5490	5490	5490	45
530	20231121	120400	84284190	5490	5490	5490	5490	0
531	20231121	120300	84284190	5490	5490	5490	5490	0
532	20231121	120200	84284190	5490	5490	5490	5490	45
533	20231121	120100	84037140	5490	5490	5490	5490	0
534	20231121	120000	84037140	5490	5490	5490	5490	46
535	20231121	115900	83784600	5490	5490	5490	5490	0
536	20231121	115800	83784600	5490	5490	5490	5490	0
537	20231121	115700	83784600	5490	5490	5490	5490	45
538	20231121	115600	83537550	5490	5490	5490	5490	0
539	20231121	115500	83537550	5490	5490	5490	5490	45
540	20231121	115400	83290500	5490	5490	5490	5490	0
541	20231121	115300	83290500	5490	5490	5490	5490	0
542	20231121	115200	83290500	5490	5490	5490	5490	45
543	20231121	115100	83043450	5490	5490	5490	5490	0
544	20231121	115000	83043450	5490	5490	5490	5490	45
545	20231121	114900	82796400	5490	5490	5490	5490	0
546	20231121	114800	82796400	5490	5490	5490	5490	0
547	20231121	114700	82796400	5490	5490	5490	5490	46
548	20231121	114600	82543860	5490	5490	5490	5490	0
549	20231121	114500	82543860	5490	5490	5490	5490	45
550	20231121	114400	82296810	5490	5490	5490	5490	0
551	20231121	114300	82296810	5490	5490	5490	5490	0
552	20231121	114200	82296810	5490	5490	5490	5490	45
553	20231121	114100	82049760	5490	5490	5490	5490	0
554	20231121	114000	82049760	5490	5490	5490	5490	45
555	20231121	113900	81802710	5490	5490	5490	5490	0
556	20231121	113800	81802710	5490	5490	5490	5490	0
557	20231121	113700	81802710	5490	5490	5490	5490	45
558	20231121	113600	81555660	5490	5490	5490	5490	0
559	20231121	113500	81555660	5490	5490	5490	5490	45
560	20231121	113400	81308610	5490	5490	5490	5490	0
561	20231121	113300	81308610	5490	5490	5490	5490	46
562	20231121	113200	81056070	5490	5490	5490	5490	0
563	20231121	113100	81056070	5490	5490	5490	5490	0
564	20231121	113000	81056070	5490	5490	5490	5490	45
565	20231121	112900	80809020	5490	5490	5490	5490	0
566	20231121	112800	80809020	5490	5490	5490	5490	45
567	20231121	112700	80561970	5490	5490	5490	5490	0
568	20231121	112600	80561970	5490	5490	5490	5490	0
569	20231121	112500	80561970	5490	5490	5490	5490	45
570	20231121	112400	80314920	5490	5490	5490	5490	0
571	20231121	112300	80314920	5490	5490	5490	5490	45
572	20231121	112200	80067870	5490	5490	5490	5490	42
573	20231121	112100	79837290	5490	5490	5490	5490	0
574	20231121	112000	79837290	5490	5490	5490	5490	137
575	20231121	111900	79085160	5490	5490	5490	5490	0
576	20231121	111800	79085160	5490	5490	5490	5490	45
577	20231121	111700	78838110	5490	5490	5490	5490	0
578	20231121	111600	78838110	5490	5490	5490	5490	0
579	20231121	111500	78838110	5490	5490	5490	5490	45
580	20231121	111400	78591060	5490	5490	5490	5490	0
581	20231121	111300	78591060	5490	5490	5490	5490	45
582	20231121	111200	78344010	5490	5490	5490	5490	0
583	20231121	111100	78344010	5490	5490	5490	5490	0
584	20231121	111000	78344010	5490	5490	5490	5490	45
585	20231121	110900	78096960	5490	5490	5490	5490	0
586	20231121	110800	78096960	5490	5490	5490	5490	46
587	20231121	110700	77844420	5480	5480	5480	5480	0
588	20231121	110600	77844420	5480	5490	5490	5480	183
589	20231121	110500	76840450	5490	5490	5490	5490	45
590	20231121	110400	76593400	5490	5490	5490	5490	0
591	20231121	110300	76593400	5490	5490	5490	5490	45
592	20231121	110200	76346350	5490	5490	5490	5490	0
593	20231121	110100	76346350	5490	5490	5500	5490	119
594	20231121	110000	75693020	5500	5500	5500	5500	0
595	20231121	105900	75693020	5500	5500	5500	5500	9
596	20231121	105800	75643520	5490	5490	5490	5490	2294
597	20231121	105700	63049460	5480	5480	5480	5480	0
598	20231121	105600	63049460	5480	5480	5480	5480	45
599	20231121	105500	62802860	5490	5490	5490	5490	0
600	20231121	105400	62802860	5490	5490	5490	5490	0
601	20231121	105300	62802860	5490	5490	5490	5490	0
602	20231121	105200	62802860	5490	5490	5490	5490	0
603	20231121	105100	62802860	5490	5490	5490	5490	0
604	20231121	105000	62802860	5490	5490	5490	5490	0
605	20231121	104900	62802860	5490	5490	5490	5490	0
606	20231121	104800	62802860	5490	5490	5490	5490	1
607	20231121	104700	62797370	5490	5490	5490	5490	1
608	20231121	104600	62791880	5490	5490	5490	5490	0
609	20231121	104500	62791880	5490	5490	5490	5490	0
610	20231121	104400	62791880	5490	5490	5490	5490	5
611	20231121	104300	62764430	5480	5490	5490	5480	2749
612	20231121	104200	47679820	5490	5490	5490	5490	0
613	20231121	104100	47679820	5490	5490	5490	5490	1
614	20231121	104000	47674330	5480	5480	5480	5480	0
615	20231121	103900	47674330	5480	5480	5480	5480	0
616	20231121	103800	47674330	5480	5480	5480	5480	0
617	20231121	103700	47674330	5480	5480	5480	5480	0
618	20231121	103600	47674330	5480	5480	5480	5480	0
619	20231121	103500	47674330	5480	5480	5480	5480	0
620	20231121	103400	47674330	5480	5480	5480	5480	0
621	20231121	103300	47674330	5480	5480	5480	5480	0
622	20231121	103200	47674330	5480	5480	5480	5480	0
623	20231121	103100	47674330	5480	5480	5480	5480	0
624	20231121	103000	47674330	5480	5480	5480	5480	0
625	20231121	102900	47674330	5480	5480	5480	5480	0
626	20231121	102800	47674330	5480	5480	5480	5480	0
627	20231121	102700	47674330	5480	5480	5480	5480	0
628	20231121	102600	47674330	5480	5480	5480	5480	0
629	20231121	102500	47674330	5480	5480	5480	5480	0
630	20231121	102400	47674330	5480	5480	5480	5480	0
631	20231121	102300	47674330	5480	5480	5480	5480	0
632	20231121	102200	47674330	5480	5480	5480	5480	0
633	20231121	102100	47674330	5480	5480	5480	5480	0
634	20231121	102000	47674330	5480	5480	5480	5480	183
635	20231121	101900	46671490	5490	5490	5490	5490	0
636	20231121	101800	46671490	5490	5490	5490	5490	0
637	20231121	101700	46671490	5490	5490	5490	5490	10
638	20231121	101600	46616590	5490	5490	5490	5490	0
639	20231121	101500	46616590	5490	5490	5490	5490	2
640	20231121	101400	46605610	5480	5480	5480	5480	0
641	20231121	101300	46605610	5480	5480	5480	5480	0
642	20231121	101200	46605610	5480	5480	5480	5480	0
643	20231121	101100	46605610	5480	5480	5480	5480	102
644	20231121	101000	46046650	5490	5490	5490	5490	0
645	20231121	100900	46046650	5490	5490	5490	5490	1
646	20231121	100800	46041160	5490	5490	5490	5490	0
647	20231121	100700	46041160	5490	5490	5490	5490	0
648	20231121	100600	46041160	5490	5490	5490	5490	0
649	20231121	100500	46041160	5490	5490	5490	5490	0
650	20231121	100400	46041160	5490	5490	5490	5490	0
651	20231121	100300	46041160	5490	5490	5490	5490	0
652	20231121	100200	46041160	5490	5490	5490	5490	500
653	20231121	100100	43296160	5490	5490	5490	5490	0
654	20231121	100000	43296160	5490	5490	5490	5490	139
655	20231121	095900	42533050	5490	5490	5490	5490	0
656	20231121	095800	42533050	5490	5490	5490	5490	0
657	20231121	095700	42533050	5490	5490	5490	5490	13
658	20231121	095600	42461680	5490	5490	5490	5490	0
659	20231121	095500	42461680	5490	5490	5490	5490	0
660	20231121	095400	42461680	5490	5490	5490	5490	0
661	20231121	095300	42461680	5490	5490	5490	5490	0
662	20231121	095200	42461680	5490	5490	5490	5490	1
663	20231121	095100	42456190	5490	5490	5490	5490	71
664	20231121	095000	42066400	5500	5500	5500	5500	0
665	20231121	094900	42066400	5500	5500	5500	5500	0
666	20231121	094800	42066400	5500	5500	5500	5500	0
667	20231121	094700	42066400	5500	5500	5500	5500	0
668	20231121	094600	42066400	5500	5500	5500	5500	0
669	20231121	094500	42066400	5500	5500	5500	5500	0
670	20231121	094400	42066400	5500	5500	5500	5500	0
671	20231121	094300	42066400	5500	5500	5500	5500	1
672	20231121	094200	42060900	5500	5500	5500	5500	0
673	20231121	094100	42060900	5500	5500	5500	5500	0
674	20231121	094000	42060900	5500	5500	5500	5500	1
675	20231121	093900	42055400	5500	5500	5500	5500	9
676	20231121	093800	42005900	5490	5490	5490	5490	0
677	20231121	093700	42005900	5490	5490	5490	5490	0
678	20231121	093600	42005900	5490	5490	5490	5490	0
679	20231121	093500	42005900	5490	5490	5490	5490	0
680	20231121	093400	42005900	5490	5490	5490	5490	10
681	20231121	093300	41951000	5490	5490	5490	5490	24
682	20231121	093200	41819240	5490	5480	5490	5480	543
683	20231121	093100	38842840	5450	5450	5450	5450	0
684	20231121	093000	38842840	5450	5450	5450	5450	0
685	20231121	092900	38842840	5450	5450	5450	5450	0
686	20231121	092800	38842840	5450	5450	5450	5450	0
687	20231121	092700	38842840	5450	5450	5450	5450	0
688	20231121	092600	38842840	5450	5450	5450	5450	0
689	20231121	092500	38842840	5450	5450	5450	5450	0
690	20231121	092400	38842840	5450	5450	5450	5450	0
691	20231121	092300	38842840	5450	5450	5450	5450	1
692	20231121	092200	38837390	5440	5440	5440	5440	0
693	20231121	092100	38837390	5440	5440	5440	5440	63
694	20231121	092000	38494670	5440	5440	5440	5440	0
695	20231121	091900	38494670	5440	5460	5460	5400	2476
696	20231121	091800	25058010	5460	5460	5460	5460	6
697	20231121	091700	25025250	5460	5480	5480	5460	1173
698	20231121	091600	18609980	5470	5490	5490	5470	500
699	20231121	091500	15872750	5490	5490	5490	5490	14
700	20231121	091400	15795890	5490	5490	5490	5490	0
701	20231121	091300	15795890	5490	5490	5490	5490	369
702	20231121	091200	13770080	5490	5490	5490	5490	46
703	20231121	091100	13517540	5490	5490	5490	5490	550
704	20231121	091000	10498040	5490	5490	5490	5490	102
705	20231121	090900	9938060	5490	5500	5500	5490	12
706	20231121	090800	9872070	5490	5490	5490	5490	0
707	20231121	090700	9872070	5490	5490	5490	5490	53
708	20231121	090600	9581100	5490	5490	5490	5490	0
709	20231121	090500	9581100	5490	5490	5490	5490	0
710	20231121	090400	9581100	5490	5490	5490	5490	0
711	20231121	090300	9581100	5490	5490	5490	5490	129
712	20231121	090200	8872890	5490	5490	5490	5490	0
713	20231121	090100	8872890	5490	5490	5490	5490	1
714	20231121	090000	8867400	5490	5500	5500	5480	1613