KissMeData/427950/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210300	125832590	2710	2710	2710	2710	1632
3	20231121	210200	125832590	2710	2710	2710	2710	0
4	20231121	210100	125832590	2710	2710	2710	2710	0
5	20231121	210000	125832590	2710	2710	2710	2710	0
6	20231121	205900	125832590	2710	2710	2710	2710	0
7	20231121	205800	125832590	2710	2710	2710	2710	0
8	20231121	205700	125832590	2710	2710	2710	2710	0
9	20231121	205600	125832590	2710	2710	2710	2710	0
10	20231121	205500	125832590	2710	2710	2710	2710	0
11	20231121	205400	125832590	2710	2710	2710	2710	0
12	20231121	205300	125832590	2710	2710	2710	2710	0
13	20231121	205200	125832590	2710	2710	2710	2710	0
14	20231121	205100	125832590	2710	2710	2710	2710	0
15	20231121	205000	125832590	2710	2710	2710	2710	0
16	20231121	204900	125832590	2710	2710	2710	2710	0
17	20231121	204800	125832590	2710	2710	2710	2710	0
18	20231121	204700	125832590	2710	2710	2710	2710	0
19	20231121	204600	125832590	2710	2710	2710	2710	0
20	20231121	204500	125832590	2710	2710	2710	2710	0
21	20231121	204400	125832590	2710	2710	2710	2710	0
22	20231121	204300	125832590	2710	2710	2710	2710	0
23	20231121	204200	125832590	2710	2710	2710	2710	0
24	20231121	204100	125832590	2710	2710	2710	2710	0
25	20231121	204000	125832590	2710	2710	2710	2710	0
26	20231121	203900	125832590	2710	2710	2710	2710	0
27	20231121	203800	125832590	2710	2710	2710	2710	0
28	20231121	203700	125832590	2710	2710	2710	2710	0
29	20231121	203600	125832590	2710	2710	2710	2710	0
30	20231121	203500	125832590	2710	2710	2710	2710	0
31	20231121	203400	125832590	2710	2710	2710	2710	0
32	20231121	203300	125832590	2710	2710	2710	2710	1632
33	20231121	203200	125832590	2710	2710	2710	2710	0
34	20231121	203100	125832590	2710	2710	2710	2710	0
35	20231121	203000	125832590	2710	2710	2710	2710	0
36	20231121	202900	125832590	2710	2710	2710	2710	0
37	20231121	202800	125832590	2710	2710	2710	2710	0
38	20231121	202700	125832590	2710	2710	2710	2710	0
39	20231121	202600	125832590	2710	2710	2710	2710	0
40	20231121	202500	125832590	2710	2710	2710	2710	0
41	20231121	202400	125832590	2710	2710	2710	2710	0
42	20231121	202300	125832590	2710	2710	2710	2710	0
43	20231121	202200	125832590	2710	2710	2710	2710	0
44	20231121	202100	125832590	2710	2710	2710	2710	0
45	20231121	202000	125832590	2710	2710	2710	2710	0
46	20231121	201900	125832590	2710	2710	2710	2710	0
47	20231121	201800	125832590	2710	2710	2710	2710	0
48	20231121	201700	125832590	2710	2710	2710	2710	0
49	20231121	201600	125832590	2710	2710	2710	2710	0
50	20231121	201500	125832590	2710	2710	2710	2710	0
51	20231121	201400	125832590	2710	2710	2710	2710	0
52	20231121	201300	125832590	2710	2710	2710	2710	0
53	20231121	201200	125832590	2710	2710	2710	2710	0
54	20231121	201100	125832590	2710	2710	2710	2710	0
55	20231121	201000	125832590	2710	2710	2710	2710	0
56	20231121	200900	125832590	2710	2710	2710	2710	0
57	20231121	200800	125832590	2710	2710	2710	2710	0
58	20231121	200700	125832590	2710	2710	2710	2710	0
59	20231121	200600	125832590	2710	2710	2710	2710	0
60	20231121	200500	125832590	2710	2710	2710	2710	0
61	20231121	200400	125832590	2710	2710	2710	2710	0
62	20231121	200300	125832590	2710	2710	2710	2710	1632
63	20231121	200200	125832590	2710	2710	2710	2710	0
64	20231121	200100	125832590	2710	2710	2710	2710	0
65	20231121	200000	125832590	2710	2710	2710	2710	0
66	20231121	195900	125832590	2710	2710	2710	2710	0
67	20231121	195800	125832590	2710	2710	2710	2710	0
68	20231121	195700	125832590	2710	2710	2710	2710	0
69	20231121	195600	125832590	2710	2710	2710	2710	0
70	20231121	195500	125832590	2710	2710	2710	2710	0
71	20231121	195400	125832590	2710	2710	2710	2710	0
72	20231121	195300	125832590	2710	2710	2710	2710	0
73	20231121	195200	125832590	2710	2710	2710	2710	0
74	20231121	195100	125832590	2710	2710	2710	2710	0
75	20231121	195000	125832590	2710	2710	2710	2710	0
76	20231121	194900	125832590	2710	2710	2710	2710	0
77	20231121	194800	125832590	2710	2710	2710	2710	0
78	20231121	194700	125832590	2710	2710	2710	2710	0
79	20231121	194600	125832590	2710	2710	2710	2710	0
80	20231121	194500	125832590	2710	2710	2710	2710	0
81	20231121	194400	125832590	2710	2710	2710	2710	0
82	20231121	194300	125832590	2710	2710	2710	2710	0
83	20231121	194200	125832590	2710	2710	2710	2710	0
84	20231121	194100	125832590	2710	2710	2710	2710	0
85	20231121	194000	125832590	2710	2710	2710	2710	0
86	20231121	193900	125832590	2710	2710	2710	2710	0
87	20231121	193800	125832590	2710	2710	2710	2710	0
88	20231121	193700	125832590	2710	2710	2710	2710	0
89	20231121	193600	125832590	2710	2710	2710	2710	0
90	20231121	193500	125832590	2710	2710	2710	2710	0
91	20231121	193400	125832590	2710	2710	2710	2710	0
92	20231121	193300	125832590	2710	2710	2710	2710	1632
93	20231121	193200	125832590	2710	2710	2710	2710	0
94	20231121	193100	125832590	2710	2710	2710	2710	0
95	20231121	193000	125832590	2710	2710	2710	2710	0
96	20231121	192900	125832590	2710	2710	2710	2710	0
97	20231121	192800	125832590	2710	2710	2710	2710	0
98	20231121	192700	125832590	2710	2710	2710	2710	0
99	20231121	192600	125832590	2710	2710	2710	2710	0
100	20231121	192500	125832590	2710	2710	2710	2710	0
101	20231121	192400	125832590	2710	2710	2710	2710	0
102	20231121	192300	125832590	2710	2710	2710	2710	0
103	20231121	192200	125832590	2710	2710	2710	2710	0
104	20231121	192100	125832590	2710	2710	2710	2710	0
105	20231121	192000	125832590	2710	2710	2710	2710	0
106	20231121	191900	125832590	2710	2710	2710	2710	0
107	20231121	191800	125832590	2710	2710	2710	2710	0
108	20231121	191700	125832590	2710	2710	2710	2710	0
109	20231121	191600	125832590	2710	2710	2710	2710	0
110	20231121	191500	125832590	2710	2710	2710	2710	0
111	20231121	191400	125832590	2710	2710	2710	2710	0
112	20231121	191300	125832590	2710	2710	2710	2710	0
113	20231121	191200	125832590	2710	2710	2710	2710	0
114	20231121	191100	125832590	2710	2710	2710	2710	0
115	20231121	191000	125832590	2710	2710	2710	2710	0
116	20231121	190900	125832590	2710	2710	2710	2710	0
117	20231121	190800	125832590	2710	2710	2710	2710	0
118	20231121	190700	125832590	2710	2710	2710	2710	0
119	20231121	190600	125832590	2710	2710	2710	2710	0
120	20231121	190500	125832590	2710	2710	2710	2710	0
121	20231121	190400	125832590	2710	2710	2710	2710	0
122	20231121	190300	125832590	2710	2710	2710	2710	1632
123	20231121	190200	125832590	2710	2710	2710	2710	0
124	20231121	190100	125832590	2710	2710	2710	2710	0
125	20231121	190000	125832590	2710	2710	2710	2710	0
126	20231121	185900	125832590	2710	2710	2710	2710	0
127	20231121	185800	125832590	2710	2710	2710	2710	0
128	20231121	185700	125832590	2710	2710	2710	2710	0
129	20231121	185600	125832590	2710	2710	2710	2710	0
130	20231121	185500	125832590	2710	2710	2710	2710	0
131	20231121	185400	125832590	2710	2710	2710	2710	0
132	20231121	185300	125832590	2710	2710	2710	2710	0
133	20231121	185200	125832590	2710	2710	2710	2710	0
134	20231121	185100	125832590	2710	2710	2710	2710	0
135	20231121	185000	125832590	2710	2710	2710	2710	0
136	20231121	184900	125832590	2710	2710	2710	2710	0
137	20231121	184800	125832590	2710	2710	2710	2710	0
138	20231121	184700	125832590	2710	2710	2710	2710	0
139	20231121	184600	125832590	2710	2710	2710	2710	0
140	20231121	184500	125832590	2710	2710	2710	2710	0
141	20231121	184400	125832590	2710	2710	2710	2710	0
142	20231121	184300	125832590	2710	2710	2710	2710	0
143	20231121	184200	125832590	2710	2710	2710	2710	0
144	20231121	184100	125832590	2710	2710	2710	2710	0
145	20231121	184000	125832590	2710	2710	2710	2710	0
146	20231121	183900	125832590	2710	2710	2710	2710	0
147	20231121	183800	125832590	2710	2710	2710	2710	0
148	20231121	183700	125832590	2710	2710	2710	2710	0
149	20231121	183600	125832590	2710	2710	2710	2710	0
150	20231121	183500	125832590	2710	2710	2710	2710	0
151	20231121	183400	125832590	2710	2710	2710	2710	0
152	20231121	183300	125832590	2710	2710	2710	2710	1632
153	20231121	183200	125832590	2710	2710	2710	2710	0
154	20231121	183100	125832590	2710	2710	2710	2710	0
155	20231121	183000	125832590	2710	2710	2710	2710	0
156	20231121	182900	125832590	2710	2710	2710	2710	0
157	20231121	182800	125832590	2710	2710	2710	2710	0
158	20231121	182700	125832590	2710	2710	2710	2710	0
159	20231121	182600	125832590	2710	2710	2710	2710	0
160	20231121	182500	125832590	2710	2710	2710	2710	0
161	20231121	182400	125832590	2710	2710	2710	2710	0
162	20231121	182300	125832590	2710	2710	2710	2710	0
163	20231121	182200	125832590	2710	2710	2710	2710	0
164	20231121	182100	125832590	2710	2710	2710	2710	0
165	20231121	182000	125832590	2710	2710	2710	2710	0
166	20231121	181900	125832590	2710	2710	2710	2710	0
167	20231121	181800	125832590	2710	2710	2710	2710	0
168	20231121	181700	125832590	2710	2710	2710	2710	0
169	20231121	181600	125832590	2710	2710	2710	2710	0
170	20231121	181500	125832590	2710	2710	2710	2710	0
171	20231121	181400	125832590	2710	2710	2710	2710	0
172	20231121	181300	125832590	2710	2710	2710	2710	0
173	20231121	181200	125832590	2710	2710	2710	2710	0
174	20231121	181100	125832590	2710	2710	2710	2710	0
175	20231121	181000	125832590	2710	2710	2710	2710	0
176	20231121	180900	125832590	2710	2710	2710	2710	0
177	20231121	180800	125832590	2710	2710	2710	2710	0
178	20231121	180700	125832590	2710	2710	2710	2710	0
179	20231121	180600	125832590	2710	2710	2710	2710	0
180	20231121	180500	125832590	2710	2710	2710	2710	0
181	20231121	180400	125832590	2710	2710	2710	2710	0
182	20231121	180300	125832590	2710	2710	2710	2710	1632
183	20231121	180200	125832590	2710	2710	2710	2710	0
184	20231121	180100	125832590	2710	2710	2710	2710	0
185	20231121	180000	125832590	2710	2710	2710	2710	0
186	20231121	175900	125832590	2710	2710	2710	2710	0
187	20231121	175800	125832590	2710	2710	2710	2710	0
188	20231121	175700	125832590	2710	2710	2710	2710	0
189	20231121	175600	125832590	2710	2710	2710	2710	0
190	20231121	175500	125832590	2710	2710	2710	2710	0
191	20231121	175400	125832590	2710	2710	2710	2710	0
192	20231121	175300	125832590	2710	2710	2710	2710	0
193	20231121	175200	125832590	2710	2710	2710	2710	0
194	20231121	175100	125832590	2710	2710	2710	2710	0
195	20231121	175000	125832590	2710	2710	2710	2710	0
196	20231121	174900	125832590	2710	2710	2710	2710	0
197	20231121	174800	125832590	2710	2710	2710	2710	0
198	20231121	174700	125832590	2710	2710	2710	2710	0
199	20231121	174600	125832590	2710	2710	2710	2710	0
200	20231121	174500	125832590	2710	2710	2710	2710	0
201	20231121	174400	125832590	2710	2710	2710	2710	0
202	20231121	174300	125832590	2710	2710	2710	2710	0
203	20231121	174200	125832590	2710	2710	2710	2710	0
204	20231121	174100	125832590	2710	2710	2710	2710	0
205	20231121	174000	125832590	2710	2710	2710	2710	0
206	20231121	173900	125832590	2710	2710	2710	2710	0
207	20231121	173800	125832590	2710	2710	2710	2710	0
208	20231121	173700	125832590	2710	2710	2710	2710	0
209	20231121	173600	125832590	2710	2710	2710	2710	0
210	20231121	173500	125832590	2710	2710	2710	2710	0
211	20231121	173400	125832590	2710	2710	2710	2710	0
212	20231121	173300	125832590	2710	2710	2710	2710	1632
213	20231121	173200	125832590	2710	2710	2710	2710	0
214	20231121	173100	125832590	2710	2710	2710	2710	0
215	20231121	173000	125832590	2710	2710	2710	2710	0
216	20231121	172900	125832590	2710	2710	2710	2710	0
217	20231121	172800	125832590	2710	2710	2710	2710	0
218	20231121	172700	125832590	2710	2710	2710	2710	0
219	20231121	172600	125832590	2710	2710	2710	2710	0
220	20231121	172500	125832590	2710	2710	2710	2710	0
221	20231121	172400	125832590	2710	2710	2710	2710	0
222	20231121	172300	125832590	2710	2710	2710	2710	0
223	20231121	172200	125832590	2710	2710	2710	2710	0
224	20231121	172100	125832590	2710	2710	2710	2710	0
225	20231121	172000	125832590	2710	2710	2710	2710	0
226	20231121	171900	125832590	2710	2710	2710	2710	0
227	20231121	171800	125832590	2710	2710	2710	2710	0
228	20231121	171700	125832590	2710	2710	2710	2710	0
229	20231121	171600	125832590	2710	2710	2710	2710	0
230	20231121	171500	125832590	2710	2710	2710	2710	0
231	20231121	171400	125832590	2710	2710	2710	2710	0
232	20231121	171300	125832590	2710	2710	2710	2710	0
233	20231121	171200	125832590	2710	2710	2710	2710	0
234	20231121	171100	125832590	2710	2710	2710	2710	0
235	20231121	171000	125832590	2710	2710	2710	2710	0
236	20231121	170900	125832590	2710	2710	2710	2710	0
237	20231121	170800	125832590	2710	2710	2710	2710	0
238	20231121	170700	125832590	2710	2710	2710	2710	0
239	20231121	170600	125832590	2710	2710	2710	2710	0
240	20231121	170500	125832590	2710	2710	2710	2710	0
241	20231121	170400	125832590	2710	2710	2710	2710	0
242	20231121	170300	125832590	2710	2710	2710	2710	1632
243	20231121	170200	125832590	2710	2710	2710	2710	0
244	20231121	170100	125832590	2710	2710	2710	2710	0
245	20231121	170000	125832590	2710	2710	2710	2710	0
246	20231121	165900	125832590	2710	2710	2710	2710	0
247	20231121	165800	125832590	2710	2710	2710	2710	0
248	20231121	165700	125832590	2710	2710	2710	2710	0
249	20231121	165600	125832590	2710	2710	2710	2710	0
250	20231121	165500	125832590	2710	2710	2710	2710	0
251	20231121	165400	125832590	2710	2710	2710	2710	0
252	20231121	165300	125832590	2710	2710	2710	2710	0
253	20231121	165200	125832590	2710	2710	2710	2710	0
254	20231121	165100	125832590	2710	2710	2710	2710	0
255	20231121	165000	125832590	2710	2710	2710	2710	0
256	20231121	164900	125832590	2710	2710	2710	2710	0
257	20231121	164800	125832590	2710	2710	2710	2710	0
258	20231121	164700	125832590	2710	2710	2710	2710	0
259	20231121	164600	125832590	2710	2710	2710	2710	0
260	20231121	164500	125832590	2710	2710	2710	2710	0
261	20231121	164400	125832590	2710	2710	2710	2710	0
262	20231121	164300	125832590	2710	2710	2710	2710	0
263	20231121	164200	125832590	2710	2710	2710	2710	0
264	20231121	164100	125832590	2710	2710	2710	2710	0
265	20231121	164000	125832590	2710	2710	2710	2710	0
266	20231121	163900	125832590	2710	2710	2710	2710	0
267	20231121	163800	125832590	2710	2710	2710	2710	0
268	20231121	163700	125832590	2710	2710	2710	2710	0
269	20231121	163600	125832590	2710	2710	2710	2710	0
270	20231121	163500	125832590	2710	2710	2710	2710	0
271	20231121	163400	125832590	2710	2710	2710	2710	0
272	20231121	163300	125832590	2710	2710	2710	2710	1632
273	20231121	163200	125832590	2710	2710	2710	2710	0
274	20231121	163100	125832590	2710	2710	2710	2710	0
275	20231121	163000	125832590	2710	2710	2710	2710	0
276	20231121	162900	125832590	2710	2710	2710	2710	0
277	20231121	162800	125832590	2710	2710	2710	2710	0
278	20231121	162700	125832590	2710	2710	2710	2710	0
279	20231121	162600	125832590	2710	2710	2710	2710	0
280	20231121	162500	125832590	2710	2710	2710	2710	0
281	20231121	162400	125832590	2710	2710	2710	2710	0
282	20231121	162300	125832590	2710	2710	2710	2710	0
283	20231121	162200	125832590	2710	2710	2710	2710	0
284	20231121	162100	125832590	2710	2710	2710	2710	0
285	20231121	162000	125832590	2710	2710	2710	2710	0
286	20231121	161900	125832590	2710	2710	2710	2710	0
287	20231121	161800	125832590	2710	2710	2710	2710	0
288	20231121	161700	125832590	2710	2710	2710	2710	0
289	20231121	161600	125832590	2710	2710	2710	2710	0
290	20231121	161500	125832590	2710	2710	2710	2710	0
291	20231121	161400	125832590	2710	2710	2710	2710	0
292	20231121	161300	125832590	2710	2710	2710	2710	0
293	20231121	161200	125832590	2710	2710	2710	2710	0
294	20231121	161100	125832590	2710	2710	2710	2710	0
295	20231121	161000	125832590	2710	2710	2710	2710	0
296	20231121	160900	125832590	2710	2710	2710	2710	0
297	20231121	160800	125832590	2710	2710	2710	2710	0
298	20231121	160700	125832590	2710	2710	2710	2710	0
299	20231121	160600	125832590	2710	2710	2710	2710	0
300	20231121	160500	125832590	2710	2710	2710	2710	0
301	20231121	160400	125832590	2710	2710	2710	2710	0
302	20231121	160300	125832590	2710	2710	2710	2710	1632
303	20231121	160200	125832590	2710	2710	2710	2710	0
304	20231121	160100	125832590	2710	2710	2710	2710	0
305	20231121	160000	125832590	2710	2710	2710	2710	0
306	20231121	155900	125832590	2710	2710	2710	2710	0
307	20231121	155800	125832590	2710	2710	2710	2710	0
308	20231121	155700	125832590	2710	2710	2710	2710	0
309	20231121	155600	125832590	2710	2710	2710	2710	0
310	20231121	155500	125832590	2710	2710	2710	2710	0
311	20231121	155400	125832590	2710	2710	2710	2710	0
312	20231121	155300	125832590	2710	2710	2710	2710	0
313	20231121	155200	125832590	2710	2710	2710	2710	0
314	20231121	155100	125832590	2710	2710	2710	2710	0
315	20231121	155000	125832590	2710	2710	2710	2710	0
316	20231121	154900	125832590	2710	2710	2710	2710	0
317	20231121	154800	125832590	2710	2710	2710	2710	0
318	20231121	154700	125832590	2710	2710	2710	2710	0
319	20231121	154600	125832590	2710	2710	2710	2710	0
320	20231121	154500	125832590	2710	2710	2710	2710	0
321	20231121	154400	125832590	2710	2710	2710	2710	0
322	20231121	154300	125832590	2710	2710	2710	2710	0
323	20231121	154200	125832590	2710	2710	2710	2710	0
324	20231121	154100	125832590	2710	2710	2710	2710	0
325	20231121	154000	125832590	2710	2710	2710	2710	0
326	20231121	153900	125832590	2710	2710	2710	2710	0
327	20231121	153800	125832590	2710	2710	2710	2710	0
328	20231121	153700	125832590	2710	2710	2710	2710	0
329	20231121	153600	125832590	2710	2710	2710	2710	0
330	20231121	153500	125832590	2710	2710	2710	2710	0
331	20231121	153400	125832590	2710	2710	2710	2710	0
332	20231121	153300	125832590	2710	2710	2710	2710	1632
333	20231121	153200	125832590	2710	2710	2710	2710	0
334	20231121	153100	125832590	2710	2710	2710	2710	0
335	20231121	153000	125832590	2710	2710	2710	2710	1632
336	20231121	152900	121409870	2690	2690	2690	2690	0
337	20231121	152800	121409870	2690	2690	2690	2690	0
338	20231121	152700	121409870	2690	2690	2690	2690	0
339	20231121	152600	121409870	2690	2690	2690	2690	0
340	20231121	152500	121409870	2690	2690	2690	2690	0
341	20231121	152400	121409870	2690	2690	2690	2690	0
342	20231121	152300	121409870	2690	2690	2690	2690	0
343	20231121	152200	121409870	2690	2690	2690	2690	0
344	20231121	152100	121409870	2690	2690	2690	2690	0
345	20231121	152000	121409870	2690	2690	2690	2690	0
346	20231121	151900	121409870	2690	2690	2690	2690	4
347	20231121	151800	121399110	2690	2690	2690	2690	4
348	20231121	151700	121388350	2690	2690	2690	2690	26
349	20231121	151600	121318410	2690	2690	2690	2690	700
350	20231121	151500	119435410	2690	2690	2690	2690	11
351	20231121	151400	119405820	2690	2690	2690	2690	12
352	20231121	151300	119373540	2690	2690	2690	2690	5
353	20231121	151200	119360090	2690	2690	2690	2690	12
354	20231121	151100	119327810	2690	2690	2690	2690	24
355	20231121	151000	119263250	2690	2690	2690	2690	38
356	20231121	150900	119161030	2690	2690	2690	2690	523
357	20231121	150800	117754160	2690	2690	2690	2690	6
358	20231121	150700	117738020	2690	2690	2690	2690	15
359	20231121	150600	117697670	2690	2690	2690	2690	9
360	20231121	150500	117673460	2690	2690	2690	2690	0
361	20231121	150400	117673460	2690	2690	2690	2690	14
362	20231121	150300	117635800	2690	2690	2690	2690	6
363	20231121	150200	117619660	2690	2690	2690	2690	85
364	20231121	150100	117391010	2690	2690	2690	2690	0
365	20231121	150000	117391010	2690	2690	2690	2690	0
366	20231121	145900	117391010	2690	2690	2690	2690	0
367	20231121	145800	117391010	2690	2690	2690	2690	0
368	20231121	145700	117391010	2690	2690	2690	2690	247
369	20231121	145600	116726580	2685	2685	2685	2685	0
370	20231121	145500	116726580	2685	2685	2685	2685	0
371	20231121	145400	116726580	2685	2685	2685	2685	0
372	20231121	145300	116726580	2685	2685	2685	2685	0
373	20231121	145200	116726580	2685	2685	2685	2685	0
374	20231121	145100	116726580	2685	2685	2685	2685	0
375	20231121	145000	116726580	2685	2685	2685	2685	0
376	20231121	144900	116726580	2685	2685	2685	2685	2
377	20231121	144800	116721210	2685	2685	2685	2685	0
378	20231121	144700	116721210	2685	2685	2685	2685	0
379	20231121	144600	116721210	2685	2685	2685	2685	0
380	20231121	144500	116721210	2685	2685	2685	2685	0
381	20231121	144400	116721210	2685	2685	2685	2685	19
382	20231121	144300	116670195	2685	2685	2685	2685	519
383	20231121	144200	115276680	2685	2685	2685	2685	0
384	20231121	144100	115276680	2685	2685	2685	2685	0
385	20231121	144000	115276680	2685	2685	2685	2685	0
386	20231121	143900	115276680	2685	2685	2685	2685	39
387	20231121	143800	115171965	2685	2685	2685	2685	36
388	20231121	143700	115075305	2685	2685	2685	2685	36
389	20231121	143600	114978645	2695	2695	2695	2695	0
390	20231121	143500	114978645	2695	2695	2695	2695	0
391	20231121	143400	114978645	2695	2695	2695	2695	0
392	20231121	143300	114978645	2695	2695	2695	2695	0
393	20231121	143200	114978645	2695	2695	2695	2695	0
394	20231121	143100	114978645	2695	2695	2695	2695	0
395	20231121	143000	114978645	2695	2695	2695	2695	2
396	20231121	142900	114973255	2695	2695	2695	2695	0
397	20231121	142800	114973255	2695	2695	2695	2695	7
398	20231121	142700	114954390	2695	2695	2695	2695	12
399	20231121	142600	114922050	2695	2695	2695	2695	11
400	20231121	142500	114892405	2695	2695	2695	2695	11
401	20231121	142400	114862760	2695	2695	2695	2695	14
402	20231121	142300	114825030	2695	2700	2700	2695	22
403	20231121	142200	114765640	2695	2695	2695	2695	26
404	20231121	142100	114695570	2690	2690	2690	2690	9
405	20231121	142000	114671360	2690	2690	2690	2690	7
406	20231121	141900	114652530	2690	2690	2690	2690	8
407	20231121	141800	114631010	2690	2690	2690	2690	495
408	20231121	141700	113299460	2685	2685	2685	2685	0
409	20231121	141600	113299460	2685	2685	2685	2685	0
410	20231121	141500	113299460	2685	2685	2685	2685	0
411	20231121	141400	113299460	2685	2685	2685	2685	0
412	20231121	141300	113299460	2685	2685	2685	2685	2
413	20231121	141200	113294090	2685	2685	2685	2685	1
414	20231121	141100	113291405	2685	2685	2685	2685	1
415	20231121	141000	113288720	2685	2690	2690	2685	52
416	20231121	140900	113148850	2685	2685	2685	2685	0
417	20231121	140800	113148850	2685	2685	2685	2685	7
418	20231121	140700	113130055	2675	2675	2675	2675	0
419	20231121	140600	113130055	2675	2675	2675	2675	0
420	20231121	140500	113130055	2675	2675	2675	2675	0
421	20231121	140400	113130055	2675	2675	2675	2675	0
422	20231121	140300	113130055	2675	2675	2675	2675	0
423	20231121	140200	113130055	2675	2675	2675	2675	0
424	20231121	140100	113130055	2675	2675	2675	2675	0
425	20231121	140000	113130055	2675	2675	2675	2675	0
426	20231121	135900	113130055	2675	2675	2675	2675	0
427	20231121	135800	113130055	2675	2675	2675	2675	500
428	20231121	135700	111792555	2675	2675	2675	2675	0
429	20231121	135600	111792555	2675	2675	2675	2675	0
430	20231121	135500	111792555	2675	2675	2675	2675	0
431	20231121	135400	111792555	2675	2675	2675	2675	0
432	20231121	135300	111792555	2675	2675	2675	2675	0
433	20231121	135200	111792555	2675	2675	2675	2675	0
434	20231121	135100	111792555	2675	2675	2675	2675	0
435	20231121	135000	111792555	2675	2675	2675	2675	0
436	20231121	134900	111792555	2675	2675	2675	2675	210
437	20231121	134800	111230805	2690	2690	2690	2690	0
438	20231121	134700	111230805	2690	2690	2690	2690	0
439	20231121	134600	111230805	2690	2690	2690	2690	20
440	20231121	134500	111177005	2690	2690	2690	2690	1
441	20231121	134400	111174315	2690	2690	2690	2690	0
442	20231121	134300	111174315	2690	2690	2690	2690	0
443	20231121	134200	111174315	2690	2690	2690	2690	0
444	20231121	134100	111174315	2690	2690	2690	2690	0
445	20231121	134000	111174315	2690	2690	2690	2690	0
446	20231121	133900	111174315	2690	2690	2690	2690	0
447	20231121	133800	111174315	2690	2690	2690	2690	0
448	20231121	133700	111174315	2690	2690	2690	2690	0
449	20231121	133600	111174315	2690	2690	2690	2690	500
450	20231121	133500	109829315	2690	2690	2690	2690	0
451	20231121	133400	109829315	2690	2690	2690	2690	0
452	20231121	133300	109829315	2690	2680	2690	2680	10
453	20231121	133200	109802455	2680	2680	2680	2680	0
454	20231121	133100	109802455	2680	2680	2680	2680	5
455	20231121	133000	109789055	2670	2670	2670	2670	0
456	20231121	132900	109789055	2670	2670	2670	2670	0
457	20231121	132800	109789055	2670	2670	2670	2670	0
458	20231121	132700	109789055	2670	2670	2670	2670	36
459	20231121	132600	109692935	2675	2675	2675	2675	0
460	20231121	132500	109692935	2675	2675	2675	2675	0
461	20231121	132400	109692935	2675	2680	2680	2675	221
462	20231121	132300	109101710	2690	2690	2690	2690	0
463	20231121	132200	109101710	2690	2690	2690	2690	0
464	20231121	132100	109101710	2690	2690	2690	2690	0
465	20231121	132000	109101710	2690	2690	2690	2690	0
466	20231121	131900	109101710	2690	2690	2690	2690	0
467	20231121	131800	109101710	2690	2690	2690	2690	0
468	20231121	131700	109101710	2690	2690	2690	2690	10
469	20231121	131600	109074810	2690	2690	2690	2690	176
470	20231121	131500	108601370	2670	2670	2670	2670	0
471	20231121	131400	108601370	2670	2670	2670	2670	0
472	20231121	131300	108601370	2670	2680	2680	2670	1000
473	20231121	131200	105928280	2685	2685	2685	2685	0
474	20231121	131100	105928280	2685	2685	2685	2685	0
475	20231121	131000	105928280	2685	2685	2685	2685	117
476	20231121	130900	105614135	2685	2685	2685	2685	0
477	20231121	130800	105614135	2685	2685	2685	2685	0
478	20231121	130700	105614135	2685	2685	2685	2685	0
479	20231121	130600	105614135	2685	2685	2685	2685	0
480	20231121	130500	105614135	2685	2685	2685	2685	0
481	20231121	130400	105614135	2685	2685	2685	2685	46
482	20231121	130300	105490625	2685	2685	2685	2685	0
483	20231121	130200	105490625	2685	2685	2685	2685	0
484	20231121	130100	105490625	2685	2685	2685	2685	0
485	20231121	130000	105490625	2685	2685	2685	2685	0
486	20231121	125900	105490625	2685	2685	2685	2685	0
487	20231121	125800	105490625	2685	2685	2685	2685	0
488	20231121	125700	105490625	2685	2690	2690	2685	23
489	20231121	125600	105428815	2690	2690	2690	2690	182
490	20231121	125500	104939235	2685	2685	2685	2685	161
491	20231121	125400	104506950	2690	2690	2690	2690	0
492	20231121	125300	104506950	2690	2690	2690	2690	0
493	20231121	125200	104506950	2690	2690	2690	2690	0
494	20231121	125100	104506950	2690	2690	2690	2690	0
495	20231121	125000	104506950	2690	2690	2690	2690	0
496	20231121	124900	104506950	2690	2690	2690	2690	200
497	20231121	124800	103968950	2690	2690	2690	2690	1
498	20231121	124700	103966260	2670	2670	2670	2670	0
499	20231121	124600	103966260	2670	2670	2670	2670	0
500	20231121	124500	103966260	2670	2670	2670	2670	0
501	20231121	124400	103966260	2670	2670	2670	2670	0
502	20231121	124300	103966260	2670	2670	2670	2670	0
503	20231121	124200	103966260	2670	2670	2670	2670	0
504	20231121	124100	103966260	2670	2675	2675	2670	64
505	20231121	124000	103795375	2670	2670	2670	2670	0
506	20231121	123900	103795375	2670	2670	2670	2670	0
507	20231121	123800	103795375	2670	2670	2670	2670	0
508	20231121	123700	103795375	2670	2685	2685	2670	1900
509	20231121	123600	98709765	2685	2685	2685	2685	0
510	20231121	123500	98709765	2685	2685	2685	2685	0
511	20231121	123400	98709765	2685	2685	2685	2685	0
512	20231121	123300	98709765	2685	2685	2685	2685	27
513	20231121	123200	98637270	2690	2690	2690	2690	0
514	20231121	123100	98637270	2690	2690	2690	2690	0
515	20231121	123000	98637270	2690	2690	2690	2690	100
516	20231121	122900	98368270	2690	2690	2690	2690	10
517	20231121	122800	98341370	2685	2685	2685	2685	0
518	20231121	122700	98341370	2685	2685	2685	2685	0
519	20231121	122600	98341370	2685	2685	2685	2685	0
520	20231121	122500	98341370	2685	2685	2685	2685	0
521	20231121	122400	98341370	2685	2685	2685	2685	96
522	20231121	122300	98083610	2690	2690	2690	2690	0
523	20231121	122200	98083610	2690	2690	2690	2690	0
524	20231121	122100	98083610	2690	2690	2690	2690	0
525	20231121	122000	98083610	2690	2690	2690	2690	0
526	20231121	121900	98083610	2690	2690	2690	2690	10
527	20231121	121800	98056710	2690	2690	2690	2690	0
528	20231121	121700	98056710	2690	2690	2690	2690	0
529	20231121	121600	98056710	2690	2690	2690	2690	0
530	20231121	121500	98056710	2690	2690	2690	2690	0
531	20231121	121400	98056710	2690	2690	2690	2690	0
532	20231121	121300	98056710	2690	2690	2690	2690	0
533	20231121	121200	98056710	2690	2690	2690	2690	0
534	20231121	121100	98056710	2690	2690	2690	2690	0
535	20231121	121000	98056710	2690	2690	2690	2690	3
536	20231121	120900	98048640	2690	2690	2690	2690	0
537	20231121	120800	98048640	2690	2690	2690	2690	18
538	20231121	120700	98000220	2690	2690	2690	2690	21
539	20231121	120600	97943730	2690	2690	2690	2690	0
540	20231121	120500	97943730	2690	2690	2690	2690	0
541	20231121	120400	97943730	2690	2690	2690	2690	0
542	20231121	120300	97943730	2690	2690	2690	2690	18
543	20231121	120200	97895310	2690	2690	2690	2690	0
544	20231121	120100	97895310	2690	2690	2690	2690	0
545	20231121	120000	97895310	2690	2690	2690	2690	0
546	20231121	115900	97895310	2690	2690	2690	2690	0
547	20231121	115800	97895310	2690	2690	2690	2690	0
548	20231121	115700	97895310	2690	2690	2690	2690	0
549	20231121	115600	97895310	2690	2690	2690	2690	0
550	20231121	115500	97895310	2690	2690	2690	2690	0
551	20231121	115400	97895310	2690	2690	2690	2690	0
552	20231121	115300	97895310	2690	2690	2690	2690	0
553	20231121	115200	97895310	2690	2690	2690	2690	0
554	20231121	115100	97895310	2690	2690	2690	2690	10
555	20231121	115000	97868410	2690	2690	2690	2690	0
556	20231121	114900	97868410	2690	2690	2690	2690	0
557	20231121	114800	97868410	2690	2690	2690	2690	0
558	20231121	114700	97868410	2690	2690	2690	2690	1
559	20231121	114600	97865720	2685	2685	2685	2685	0
560	20231121	114500	97865720	2685	2685	2685	2685	0
561	20231121	114400	97865720	2685	2685	2685	2685	0
562	20231121	114300	97865720	2685	2685	2685	2685	0
563	20231121	114200	97865720	2685	2685	2685	2685	0
564	20231121	114100	97865720	2685	2685	2685	2685	0
565	20231121	114000	97865720	2685	2685	2685	2685	0
566	20231121	113900	97865720	2685	2685	2685	2685	0
567	20231121	113800	97865720	2685	2685	2685	2685	0
568	20231121	113700	97865720	2685	2685	2685	2685	0
569	20231121	113600	97865720	2685	2685	2685	2685	0
570	20231121	113500	97865720	2685	2685	2685	2685	1
571	20231121	113400	97863035	2685	2685	2685	2685	0
572	20231121	113300	97863035	2685	2685	2685	2685	36
573	20231121	113200	97766375	2685	2685	2685	2685	0
574	20231121	113100	97766375	2685	2685	2685	2685	0
575	20231121	113000	97766375	2685	2685	2685	2685	0
576	20231121	112900	97766375	2685	2685	2685	2685	0
577	20231121	112800	97766375	2685	2685	2685	2685	0
578	20231121	112700	97766375	2685	2685	2685	2685	5
579	20231121	112600	97752950	2690	2690	2690	2690	0
580	20231121	112500	97752950	2690	2690	2690	2690	0
581	20231121	112400	97752950	2690	2690	2690	2690	0
582	20231121	112300	97752950	2690	2690	2690	2690	0
583	20231121	112200	97752950	2690	2690	2690	2690	0
584	20231121	112100	97752950	2690	2690	2690	2690	0
585	20231121	112000	97752950	2690	2690	2690	2690	0
586	20231121	111900	97752950	2690	2690	2690	2690	0
587	20231121	111800	97752950	2690	2690	2690	2690	0
588	20231121	111700	97752950	2690	2690	2690	2690	0
589	20231121	111600	97752950	2690	2690	2690	2690	0
590	20231121	111500	97752950	2690	2690	2690	2690	19
591	20231121	111400	97701840	2685	2685	2685	2685	0
592	20231121	111300	97701840	2685	2685	2685	2685	0
593	20231121	111200	97701840	2685	2685	2685	2685	27
594	20231121	111100	97629345	2690	2690	2690	2690	0
595	20231121	111000	97629345	2690	2690	2690	2690	39
596	20231121	110900	97524435	2695	2695	2695	2695	698
597	20231121	110800	95643325	2695	2695	2695	2695	8
598	20231121	110700	95621765	2700	2700	2700	2700	500
599	20231121	110600	94271765	2705	2705	2705	2705	11
600	20231121	110500	94242010	2720	2705	2720	2705	14
601	20231121	110400	94204110	2705	2705	2705	2705	49
602	20231121	110300	94071565	2705	2705	2705	2705	0
603	20231121	110200	94071565	2705	2705	2705	2705	10
604	20231121	110100	94044515	2705	2705	2705	2705	7
605	20231121	110000	94025580	2705	2705	2705	2705	9
606	20231121	105900	94001235	2720	2705	2720	2705	12
607	20231121	105800	93968760	2725	2705	2725	2705	17
608	20231121	105700	93922575	2730	2710	2730	2710	201
609	20231121	105600	93375845	2705	2705	2705	2705	9
610	20231121	105500	93351500	2710	2710	2710	2710	10
611	20231121	105400	93324400	2705	2705	2705	2705	10
612	20231121	105300	93297350	2705	2705	2705	2705	6
613	20231121	105200	93281120	2705	2705	2705	2705	8
614	20231121	105100	93259480	2715	2715	2715	2715	1
615	20231121	105000	93256765	2705	2705	2705	2705	46
616	20231121	104900	93132335	2705	2705	2705	2705	40
617	20231121	104800	93024135	2705	2700	2705	2700	45
618	20231121	104700	92902470	2700	2700	2700	2700	11
619	20231121	104600	92872770	2700	2700	2700	2700	0
620	20231121	104500	92872770	2700	2700	2700	2700	41
621	20231121	104400	92762070	2700	2700	2700	2700	763
622	20231121	104300	90701970	2700	2700	2700	2700	10
623	20231121	104200	90674970	2700	2700	2700	2700	10
624	20231121	104100	90647970	2695	2695	2695	2695	9
625	20231121	104000	90623715	2695	2695	2695	2695	0
626	20231121	103900	90623715	2695	2695	2695	2695	10
627	20231121	103800	90596765	2695	2695	2695	2695	9
628	20231121	103700	90572510	2700	2695	2700	2695	72
629	20231121	103600	90378175	2695	2695	2695	2695	10
630	20231121	103500	90351225	2695	2695	2695	2695	7
631	20231121	103400	90332360	2695	2695	2695	2695	1
632	20231121	103300	90329665	2695	2695	2700	2695	39
633	20231121	103200	90224520	2695	2695	2695	2695	9
634	20231121	103100	90200265	2695	2695	2695	2695	530
635	20231121	103000	88771915	2695	2695	2695	2695	6
636	20231121	102900	88755745	2695	2695	2695	2695	13
637	20231121	102800	88720710	2695	2695	2695	2695	0
638	20231121	102700	88720710	2695	2695	2695	2695	6
639	20231121	102600	88704540	2695	2695	2695	2695	11
640	20231121	102500	88674895	2695	2695	2695	2695	11
641	20231121	102400	88645250	2695	2695	2695	2695	13
642	20231121	102300	88610215	2700	2695	2700	2695	124
643	20231121	102200	88275475	2695	2695	2695	2695	0
644	20231121	102100	88275475	2695	2690	2695	2690	1275
645	20231121	102000	84842305	2685	2685	2685	2685	100
646	20231121	101900	84573805	2680	2680	2680	2680	213
647	20231121	101800	84002965	2680	2675	2680	2675	9
648	20231121	101700	83978885	2675	2675	2675	2675	20
649	20231121	101600	83925385	2675	2675	2675	2675	200
650	20231121	101500	83390385	2670	2670	2670	2670	0
651	20231121	101400	83390385	2670	2670	2670	2670	0
652	20231121	101300	83390385	2670	2670	2670	2670	0
653	20231121	101200	83390385	2670	2670	2670	2670	0
654	20231121	101100	83390385	2670	2670	2670	2670	8
655	20231121	101000	83369025	2665	2665	2665	2665	0
656	20231121	100900	83369025	2665	2665	2665	2665	36
657	20231121	100800	83273085	2665	2665	2665	2665	36
658	20231121	100700	83177145	2665	2670	2670	2665	404
659	20231121	100600	82098485	2670	2670	2670	2670	0
660	20231121	100500	82098485	2670	2670	2670	2670	104
661	20231121	100400	81820805	2670	2670	2670	2670	36
662	20231121	100300	81724685	2670	2670	2670	2670	21
663	20231121	100200	81668615	2670	2670	2670	2670	4
664	20231121	100100	81657935	2665	2665	2665	2665	573
665	20231121	100000	80130890	2670	2670	2670	2670	445
666	20231121	095900	78942740	2670	2670	2670	2670	12
667	20231121	095800	78910700	2670	2670	2670	2670	12
668	20231121	095700	78878660	2670	2680	2680	2670	313
669	20231121	095600	78041440	2680	2680	2680	2680	27
670	20231121	095500	77969080	2670	2670	2670	2670	0
671	20231121	095400	77969080	2670	2675	2675	2670	116
672	20231121	095300	77659315	2680	2680	2680	2680	325
673	20231121	095200	76788315	2680	2680	2680	2680	433
674	20231121	095100	75627875	2680	2675	2680	2675	43
675	20231121	095000	75512845	2675	2675	2675	2675	51
676	20231121	094900	75376420	2680	2680	2680	2680	0
677	20231121	094800	75376420	2680	2680	2680	2680	0
678	20231121	094700	75376420	2680	2680	2680	2680	0
679	20231121	094600	75376420	2680	2680	2680	2680	0
680	20231121	094500	75376420	2680	2680	2680	2680	0
681	20231121	094400	75376420	2680	2680	2680	2680	0
682	20231121	094300	75376420	2680	2680	2680	2680	0
683	20231121	094200	75376420	2680	2680	2680	2680	0
684	20231121	094100	75376420	2680	2680	2680	2680	0
685	20231121	094000	75376420	2680	2680	2680	2680	1
686	20231121	093900	75373740	2685	2685	2685	2685	0
687	20231121	093800	75373740	2685	2685	2685	2685	0
688	20231121	093700	75373740	2685	2685	2685	2685	1
689	20231121	093600	75371055	2685	2680	2685	2680	100
690	20231121	093500	75102865	2685	2685	2685	2685	0
691	20231121	093400	75102865	2685	2650	2685	2650	1717
692	20231121	093300	70527810	2650	2650	2650	2645	402
693	20231121	093200	69464510	2655	2655	2655	2655	4
694	20231121	093100	69453890	2645	2645	2645	2645	36
695	20231121	093000	69358670	2645	2645	2645	2645	80
696	20231121	092900	69147070	2645	2665	2665	2645	770
697	20231121	092800	67109215	2665	2660	2665	2660	44
698	20231121	092700	66992170	2670	2630	2670	2625	401
699	20231121	092600	65938220	2630	2690	2690	2630	17024
700	20231121	092500	20801505	2690	2670	2690	2670	197
701	20231121	092400	20273445	2685	2685	2685	2685	0
702	20231121	092300	20273445	2685	2685	2685	2685	15
703	20231121	092200	20233170	2685	2685	2685	2685	6
704	20231121	092100	20217060	2670	2670	2670	2670	130
705	20231121	092000	19869960	2670	2690	2690	2670	112
706	20231121	091900	19570140	2690	2700	2700	2690	405
707	20231121	091800	18480555	2710	2710	2710	2710	0
708	20231121	091700	18480555	2710	2695	2710	2695	117
709	20231121	091600	18164315	2695	2710	2710	2695	1401
710	20231121	091500	14372350	2720	2710	2720	2710	2
711	20231121	091400	14366920	2710	2710	2710	2710	163
712	20231121	091300	13925190	2710	2710	2710	2710	12
713	20231121	091200	13892670	2710	2710	2710	2710	1
714	20231121	091100	13889960	2710	2710	2710	2695	111
715	20231121	091000	13590650	2695	2695	2695	2695	110
716	20231121	090900	13294200	2690	2690	2690	2690	0
717	20231121	090800	13294200	2690	2695	2695	2690	100
718	20231121	090700	13024870	2720	2720	2720	2720	101
719	20231121	090600	12750150	2715	2715	2715	2715	10
720	20231121	090500	12723000	2715	2720	2720	2715	69
721	20231121	090400	12535620	2720	2695	2720	2665	2742
722	20231121	090300	5205940	2695	2705	2705	2695	84
723	20231121	090200	4979020	2730	2735	2735	2730	1810
724	20231121	090100	33720	2810	2810	2810	2810	0
725	20231121	090000	33720	2810	2810	2810	2810	12