KissMeData/039340/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	191400	274149950	5690	5690	5690	5690	3241
3	20231122	191300	274149950	5690	5690	5690	5690	0
4	20231122	191200	274149950	5690	5690	5690	5690	0
5	20231122	191100	274149950	5690	5690	5690	5690	0
6	20231122	191000	274149950	5690	5690	5690	5690	0
7	20231122	190900	274149950	5690	5690	5690	5690	0
8	20231122	190800	274149950	5690	5690	5690	5690	0
9	20231122	190700	274149950	5690	5690	5690	5690	0
10	20231122	190600	274149950	5690	5690	5690	5690	0
11	20231122	190500	274149950	5690	5690	5690	5690	0
12	20231122	190400	274149950	5690	5690	5690	5690	0
13	20231122	190300	274149950	5690	5690	5690	5690	0
14	20231122	190200	274149950	5690	5690	5690	5690	0
15	20231122	190100	274149950	5690	5690	5690	5690	0
16	20231122	190000	274149950	5690	5690	5690	5690	0
17	20231122	185900	274149950	5690	5690	5690	5690	0
18	20231122	185800	274149950	5690	5690	5690	5690	0
19	20231122	185700	274149950	5690	5690	5690	5690	0
20	20231122	185600	274149950	5690	5690	5690	5690	0
21	20231122	185500	274149950	5690	5690	5690	5690	0
22	20231122	185400	274149950	5690	5690	5690	5690	0
23	20231122	185300	274149950	5690	5690	5690	5690	0
24	20231122	185200	274149950	5690	5690	5690	5690	0
25	20231122	185100	274149950	5690	5690	5690	5690	0
26	20231122	185000	274149950	5690	5690	5690	5690	0
27	20231122	184900	274149950	5690	5690	5690	5690	0
28	20231122	184800	274149950	5690	5690	5690	5690	0
29	20231122	184700	274149950	5690	5690	5690	5690	0
30	20231122	184600	274149950	5690	5690	5690	5690	0
31	20231122	184500	274149950	5690	5690	5690	5690	0
32	20231122	184400	274149950	5690	5690	5690	5690	3241
33	20231122	184300	274149950	5690	5690	5690	5690	0
34	20231122	184200	274149950	5690	5690	5690	5690	0
35	20231122	184100	274149950	5690	5690	5690	5690	0
36	20231122	184000	274149950	5690	5690	5690	5690	0
37	20231122	183900	274149950	5690	5690	5690	5690	0
38	20231122	183800	274149950	5690	5690	5690	5690	0
39	20231122	183700	274149950	5690	5690	5690	5690	0
40	20231122	183600	274149950	5690	5690	5690	5690	0
41	20231122	183500	274149950	5690	5690	5690	5690	0
42	20231122	183400	274149950	5690	5690	5690	5690	0
43	20231122	183300	274149950	5690	5690	5690	5690	0
44	20231122	183200	274149950	5690	5690	5690	5690	0
45	20231122	183100	274149950	5690	5690	5690	5690	0
46	20231122	183000	274149950	5690	5690	5690	5690	0
47	20231122	182900	274149950	5690	5690	5690	5690	0
48	20231122	182800	274149950	5690	5690	5690	5690	0
49	20231122	182700	274149950	5690	5690	5690	5690	0
50	20231122	182600	274149950	5690	5690	5690	5690	0
51	20231122	182500	274149950	5690	5690	5690	5690	0
52	20231122	182400	274149950	5690	5690	5690	5690	0
53	20231122	182300	274149950	5690	5690	5690	5690	0
54	20231122	182200	274149950	5690	5690	5690	5690	0
55	20231122	182100	274149950	5690	5690	5690	5690	0
56	20231122	182000	274149950	5690	5690	5690	5690	0
57	20231122	181900	274149950	5690	5690	5690	5690	0
58	20231122	181800	274149950	5690	5690	5690	5690	0
59	20231122	181700	274149950	5690	5690	5690	5690	0
60	20231122	181600	274149950	5690	5690	5690	5690	0
61	20231122	181500	274149950	5690	5690	5690	5690	0
62	20231122	181400	274149950	5690	5690	5690	5690	3241
63	20231122	181300	274149950	5690	5690	5690	5690	0
64	20231122	181200	274149950	5690	5690	5690	5690	0
65	20231122	181100	274149950	5690	5690	5690	5690	0
66	20231122	181000	274149950	5690	5690	5690	5690	0
67	20231122	180900	274149950	5690	5690	5690	5690	0
68	20231122	180800	274149950	5690	5690	5690	5690	0
69	20231122	180700	274149950	5690	5690	5690	5690	0
70	20231122	180600	274149950	5690	5690	5690	5690	0
71	20231122	180500	274149950	5690	5690	5690	5690	0
72	20231122	180400	274149950	5690	5690	5690	5690	0
73	20231122	180300	274149950	5690	5690	5690	5690	0
74	20231122	180200	274149950	5690	5690	5690	5690	0
75	20231122	180100	274149950	5690	5690	5690	5690	0
76	20231122	180000	274149950	5690	5690	5690	5690	0
77	20231122	175900	274149950	5690	5690	5690	5690	0
78	20231122	175800	274149950	5690	5690	5690	5690	0
79	20231122	175700	274149950	5690	5690	5690	5690	0
80	20231122	175600	274149950	5690	5690	5690	5690	0
81	20231122	175500	274149950	5690	5690	5690	5690	0
82	20231122	175400	274149950	5690	5690	5690	5690	0
83	20231122	175300	274149950	5690	5690	5690	5690	0
84	20231122	175200	274149950	5690	5690	5690	5690	0
85	20231122	175100	274149950	5690	5690	5690	5690	0
86	20231122	175000	274149950	5690	5690	5690	5690	0
87	20231122	174900	274149950	5690	5690	5690	5690	0
88	20231122	174800	274149950	5690	5690	5690	5690	0
89	20231122	174700	274149950	5690	5690	5690	5690	0
90	20231122	174600	274149950	5690	5690	5690	5690	0
91	20231122	174500	274149950	5690	5690	5690	5690	0
92	20231122	174400	274149950	5690	5690	5690	5690	3241
93	20231122	174300	274149950	5690	5690	5690	5690	0
94	20231122	174200	274149950	5690	5690	5690	5690	0
95	20231122	174100	274149950	5690	5690	5690	5690	0
96	20231122	174000	274149950	5690	5690	5690	5690	0
97	20231122	173900	274149950	5690	5690	5690	5690	0
98	20231122	173800	274149950	5690	5690	5690	5690	0
99	20231122	173700	274149950	5690	5690	5690	5690	0
100	20231122	173600	274149950	5690	5690	5690	5690	0
101	20231122	173500	274149950	5690	5690	5690	5690	0
102	20231122	173400	274149950	5690	5690	5690	5690	0
103	20231122	173300	274149950	5690	5690	5690	5690	0
104	20231122	173200	274149950	5690	5690	5690	5690	0
105	20231122	173100	274149950	5690	5690	5690	5690	0
106	20231122	173000	274149950	5690	5690	5690	5690	0
107	20231122	172900	274149950	5690	5690	5690	5690	0
108	20231122	172800	274149950	5690	5690	5690	5690	0
109	20231122	172700	274149950	5690	5690	5690	5690	0
110	20231122	172600	274149950	5690	5690	5690	5690	0
111	20231122	172500	274149950	5690	5690	5690	5690	0
112	20231122	172400	274149950	5690	5690	5690	5690	0
113	20231122	172300	274149950	5690	5690	5690	5690	0
114	20231122	172200	274149950	5690	5690	5690	5690	0
115	20231122	172100	274149950	5690	5690	5690	5690	0
116	20231122	172000	274149950	5690	5690	5690	5690	0
117	20231122	171900	274149950	5690	5690	5690	5690	0
118	20231122	171800	274149950	5690	5690	5690	5690	0
119	20231122	171700	274149950	5690	5690	5690	5690	0
120	20231122	171600	274149950	5690	5690	5690	5690	0
121	20231122	171500	274149950	5690	5690	5690	5690	0
122	20231122	171400	274149950	5690	5690	5690	5690	3241
123	20231122	171300	274149950	5690	5690	5690	5690	0
124	20231122	171200	274149950	5690	5690	5690	5690	0
125	20231122	171100	274149950	5690	5690	5690	5690	0
126	20231122	171000	274149950	5690	5690	5690	5690	0
127	20231122	170900	274149950	5690	5690	5690	5690	0
128	20231122	170800	274149950	5690	5690	5690	5690	0
129	20231122	170700	274149950	5690	5690	5690	5690	0
130	20231122	170600	274149950	5690	5690	5690	5690	0
131	20231122	170500	274149950	5690	5690	5690	5690	0
132	20231122	170400	274149950	5690	5690	5690	5690	0
133	20231122	170300	274149950	5690	5690	5690	5690	0
134	20231122	170200	274149950	5690	5690	5690	5690	0
135	20231122	170100	274149950	5690	5690	5690	5690	0
136	20231122	170000	274149950	5690	5690	5690	5690	0
137	20231122	165900	274149950	5690	5690	5690	5690	0
138	20231122	165800	274149950	5690	5690	5690	5690	0
139	20231122	165700	274149950	5690	5690	5690	5690	0
140	20231122	165600	274149950	5690	5690	5690	5690	0
141	20231122	165500	274149950	5690	5690	5690	5690	0
142	20231122	165400	274149950	5690	5690	5690	5690	0
143	20231122	165300	274149950	5690	5690	5690	5690	0
144	20231122	165200	274149950	5690	5690	5690	5690	0
145	20231122	165100	274149950	5690	5690	5690	5690	0
146	20231122	165000	274149950	5690	5690	5690	5690	0
147	20231122	164900	274149950	5690	5690	5690	5690	0
148	20231122	164800	274149950	5690	5690	5690	5690	0
149	20231122	164700	274149950	5690	5690	5690	5690	0
150	20231122	164600	274149950	5690	5690	5690	5690	0
151	20231122	164500	274149950	5690	5690	5690	5690	0
152	20231122	164400	274149950	5690	5690	5690	5690	3241
153	20231122	164300	274149950	5690	5690	5690	5690	0
154	20231122	164200	274149950	5690	5690	5690	5690	0
155	20231122	164100	274149950	5690	5690	5690	5690	0
156	20231122	164000	274149950	5690	5690	5690	5690	0
157	20231122	163900	274149950	5690	5690	5690	5690	0
158	20231122	163800	274149950	5690	5690	5690	5690	0
159	20231122	163700	274149950	5690	5690	5690	5690	0
160	20231122	163600	274149950	5690	5690	5690	5690	0
161	20231122	163500	274149950	5690	5690	5690	5690	0
162	20231122	163400	274149950	5690	5690	5690	5690	0
163	20231122	163300	274149950	5690	5690	5690	5690	0
164	20231122	163200	274149950	5690	5690	5690	5690	0
165	20231122	163100	274149950	5690	5690	5690	5690	0
166	20231122	163000	274149950	5690	5690	5690	5690	0
167	20231122	162900	274149950	5690	5690	5690	5690	0
168	20231122	162800	274149950	5690	5690	5690	5690	0
169	20231122	162700	274149950	5690	5690	5690	5690	0
170	20231122	162600	274149950	5690	5690	5690	5690	0
171	20231122	162500	274149950	5690	5690	5690	5690	0
172	20231122	162400	274149950	5690	5690	5690	5690	0
173	20231122	162300	274149950	5690	5690	5690	5690	0
174	20231122	162200	274149950	5690	5690	5690	5690	0
175	20231122	162100	274149950	5690	5690	5690	5690	0
176	20231122	162000	274149950	5690	5690	5690	5690	0
177	20231122	161900	274149950	5690	5690	5690	5690	0
178	20231122	161800	274149950	5690	5690	5690	5690	0
179	20231122	161700	274149950	5690	5690	5690	5690	0
180	20231122	161600	274149950	5690	5690	5690	5690	0
181	20231122	161500	274149950	5690	5690	5690	5690	0
182	20231122	161400	274149950	5690	5690	5690	5690	3241
183	20231122	161300	274149950	5690	5690	5690	5690	0
184	20231122	161200	274149950	5690	5690	5690	5690	0
185	20231122	161100	274149950	5690	5690	5690	5690	0
186	20231122	161000	274149950	5690	5690	5690	5690	0
187	20231122	160900	274149950	5690	5690	5690	5690	0
188	20231122	160800	274149950	5690	5690	5690	5690	0
189	20231122	160700	274149950	5690	5690	5690	5690	0
190	20231122	160600	274149950	5690	5690	5690	5690	0
191	20231122	160500	274149950	5690	5690	5690	5690	0
192	20231122	160400	274149950	5690	5690	5690	5690	0
193	20231122	160300	274149950	5690	5690	5690	5690	0
194	20231122	160200	274149950	5690	5690	5690	5690	0
195	20231122	160100	274149950	5690	5690	5690	5690	0
196	20231122	160000	274149950	5690	5690	5690	5690	0
197	20231122	155900	274149950	5690	5690	5690	5690	0
198	20231122	155800	274149950	5690	5690	5690	5690	0
199	20231122	155700	274149950	5690	5690	5690	5690	0
200	20231122	155600	274149950	5690	5690	5690	5690	0
201	20231122	155500	274149950	5690	5690	5690	5690	0
202	20231122	155400	274149950	5690	5690	5690	5690	0
203	20231122	155300	274149950	5690	5690	5690	5690	0
204	20231122	155200	274149950	5690	5690	5690	5690	0
205	20231122	155100	274149950	5690	5690	5690	5690	0
206	20231122	155000	274149950	5690	5690	5690	5690	0
207	20231122	154900	274149950	5690	5690	5690	5690	0
208	20231122	154800	274149950	5690	5690	5690	5690	0
209	20231122	154700	274149950	5690	5690	5690	5690	0
210	20231122	154600	274149950	5690	5690	5690	5690	0
211	20231122	154500	274149950	5690	5690	5690	5690	0
212	20231122	154400	274149950	5690	5690	5690	5690	3241
213	20231122	154300	274149950	5690	5690	5690	5690	0
214	20231122	154200	274149950	5690	5690	5690	5690	0
215	20231122	154100	274149950	5690	5690	5690	5690	0
216	20231122	154000	274149950	5690	5690	5690	5690	0
217	20231122	153900	274149950	5690	5690	5690	5690	0
218	20231122	153800	274149950	5690	5690	5690	5690	0
219	20231122	153700	274149950	5690	5690	5690	5690	0
220	20231122	153600	274149950	5690	5690	5690	5690	0
221	20231122	153500	274149950	5690	5690	5690	5690	0
222	20231122	153400	274149950	5690	5690	5690	5690	0
223	20231122	153300	274149950	5690	5690	5690	5690	0
224	20231122	153200	274149950	5690	5690	5690	5690	0
225	20231122	153100	274149950	5690	5690	5690	5690	0
226	20231122	153000	274149950	5690	5690	5690	5690	3241
227	20231122	152900	255708660	5670	5670	5670	5670	0
228	20231122	152800	255708660	5670	5670	5670	5670	0
229	20231122	152700	255708660	5670	5670	5670	5670	0
230	20231122	152600	255708660	5670	5670	5670	5670	0
231	20231122	152500	255708660	5670	5670	5670	5670	0
232	20231122	152400	255708660	5670	5670	5670	5670	0
233	20231122	152300	255708660	5670	5670	5670	5670	0
234	20231122	152200	255708660	5670	5670	5670	5670	0
235	20231122	152100	255708660	5670	5670	5670	5670	0
236	20231122	152000	255708660	5670	5670	5670	5670	0
237	20231122	151900	255708660	5670	5690	5690	5660	221
238	20231122	151800	254454350	5690	5670	5690	5670	7
239	20231122	151700	254414640	5670	5690	5690	5660	5012
240	20231122	151600	225996050	5690	5690	5690	5690	0
241	20231122	151500	225996050	5690	5690	5690	5690	285
242	20231122	151400	224374400	5690	5690	5690	5690	0
243	20231122	151300	224374400	5690	5690	5690	5690	0
244	20231122	151200	224374400	5690	5690	5690	5690	1
245	20231122	151100	224368710	5680	5690	5690	5680	801
246	20231122	151000	219819020	5680	5680	5680	5680	0
247	20231122	150900	219819020	5680	5680	5680	5680	0
248	20231122	150800	219819020	5680	5680	5680	5680	509
249	20231122	150700	216927900	5680	5680	5680	5680	0
250	20231122	150600	216927900	5680	5680	5680	5680	0
251	20231122	150500	216927900	5680	5680	5680	5680	0
252	20231122	150400	216927900	5680	5680	5680	5680	0
253	20231122	150300	216927900	5680	5680	5680	5680	0
254	20231122	150200	216927900	5680	5680	5680	5680	0
255	20231122	150100	216927900	5680	5680	5680	5680	111
256	20231122	150000	216297420	5680	5680	5680	5680	12
257	20231122	145900	216229260	5680	5680	5680	5680	0
258	20231122	145800	216229260	5680	5680	5680	5680	1
259	20231122	145700	216223580	5680	5680	5680	5680	0
260	20231122	145600	216223580	5680	5670	5680	5670	277
261	20231122	145500	214650240	5670	5670	5670	5670	0
262	20231122	145400	214650240	5670	5670	5670	5670	1172
263	20231122	145300	208005000	5670	5670	5670	5670	0
264	20231122	145200	208005000	5670	5670	5670	5670	0
265	20231122	145100	208005000	5670	5670	5670	5670	0
266	20231122	145000	208005000	5670	5670	5670	5670	0
267	20231122	144900	208005000	5670	5670	5670	5670	0
268	20231122	144800	208005000	5670	5670	5670	5670	5
269	20231122	144700	207976650	5670	5670	5670	5670	1
270	20231122	144600	207970980	5670	5670	5670	5670	0
271	20231122	144500	207970980	5670	5670	5670	5670	0
272	20231122	144400	207970980	5670	5670	5670	5670	2
273	20231122	144300	207959640	5660	5660	5660	5660	0
274	20231122	144200	207959640	5660	5660	5660	5660	0
275	20231122	144100	207959640	5660	5660	5660	5660	0
276	20231122	144000	207959640	5660	5660	5660	5660	5
277	20231122	143900	207931340	5660	5660	5660	5660	0
278	20231122	143800	207931340	5660	5660	5660	5660	0
279	20231122	143700	207931340	5660	5660	5660	5660	0
280	20231122	143600	207931340	5660	5660	5660	5660	0
281	20231122	143500	207931340	5660	5660	5660	5660	0
282	20231122	143400	207931340	5660	5660	5660	5660	0
283	20231122	143300	207931340	5660	5660	5660	5660	0
284	20231122	143200	207931340	5660	5660	5660	5660	279
285	20231122	143100	206352200	5660	5660	5660	5660	0
286	20231122	143000	206352200	5660	5660	5660	5660	0
287	20231122	142900	206352200	5660	5660	5660	5660	0
288	20231122	142800	206352200	5660	5660	5660	5660	0
289	20231122	142700	206352200	5660	5660	5660	5660	0
290	20231122	142600	206352200	5660	5660	5660	5660	170
291	20231122	142500	205390000	5660	5660	5660	5660	10
292	20231122	142400	205333400	5660	5670	5670	5660	18
293	20231122	142300	205231500	5670	5670	5670	5670	0
294	20231122	142200	205231500	5670	5670	5670	5670	0
295	20231122	142100	205231500	5670	5670	5670	5670	0
296	20231122	142000	205231500	5670	5670	5670	5670	0
297	20231122	141900	205231500	5670	5670	5670	5670	0
298	20231122	141800	205231500	5670	5670	5670	5670	0
299	20231122	141700	205231500	5670	5670	5670	5670	2
300	20231122	141600	205220160	5670	5670	5670	5670	0
301	20231122	141500	205220160	5670	5670	5670	5670	0
302	20231122	141400	205220160	5670	5670	5670	5670	0
303	20231122	141300	205220160	5670	5660	5670	5650	102
304	20231122	141200	204643830	5670	5670	5670	5670	0
305	20231122	141100	204643830	5670	5670	5670	5670	0
306	20231122	141000	204643830	5670	5670	5670	5670	1
307	20231122	140900	204638160	5650	5650	5650	5650	100
308	20231122	140800	204073160	5670	5670	5670	5670	0
309	20231122	140700	204073160	5670	5670	5670	5670	0
310	20231122	140600	204073160	5670	5660	5670	5650	1585
311	20231122	140500	195117470	5670	5660	5670	5660	6
312	20231122	140400	195083500	5670	5670	5670	5670	0
313	20231122	140300	195083500	5670	5670	5670	5670	1
314	20231122	140200	195077830	5670	5670	5670	5670	0
315	20231122	140100	195077830	5670	5670	5670	5670	0
316	20231122	140000	195077830	5670	5670	5670	5670	1
317	20231122	135900	195072160	5660	5660	5660	5660	4
318	20231122	135800	195049520	5670	5670	5670	5670	0
319	20231122	135700	195049520	5670	5670	5670	5670	0
320	20231122	135600	195049520	5670	5670	5670	5670	0
321	20231122	135500	195049520	5670	5670	5670	5670	0
322	20231122	135400	195049520	5670	5670	5670	5670	0
323	20231122	135300	195049520	5670	5670	5670	5670	0
324	20231122	135200	195049520	5670	5670	5670	5670	0
325	20231122	135100	195049520	5670	5670	5670	5670	0
326	20231122	135000	195049520	5670	5670	5670	5670	0
327	20231122	134900	195049520	5670	5670	5670	5670	0
328	20231122	134800	195049520	5670	5670	5670	5670	0
329	20231122	134700	195049520	5670	5670	5670	5670	0
330	20231122	134600	195049520	5670	5660	5670	5660	260
331	20231122	134500	193577900	5670	5670	5670	5670	0
332	20231122	134400	193577900	5670	5670	5670	5670	0
333	20231122	134300	193577900	5670	5670	5670	5670	0
334	20231122	134200	193577900	5670	5670	5670	5670	0
335	20231122	134100	193577900	5670	5670	5670	5670	1
336	20231122	134000	193572230	5660	5660	5660	5660	0
337	20231122	133900	193572230	5660	5660	5660	5660	0
338	20231122	133800	193572230	5660	5660	5660	5660	0
339	20231122	133700	193572230	5660	5660	5660	5660	2
340	20231122	133600	193560910	5670	5670	5670	5670	0
341	20231122	133500	193560910	5670	5670	5670	5670	0
342	20231122	133400	193560910	5670	5670	5670	5670	0
343	20231122	133300	193560910	5670	5670	5670	5670	0
344	20231122	133200	193560910	5670	5670	5670	5670	1
345	20231122	133100	193555240	5660	5660	5660	5660	0
346	20231122	133000	193555240	5660	5660	5660	5660	0
347	20231122	132900	193555240	5660	5670	5670	5660	104
348	20231122	132800	192966590	5700	5700	5700	5700	0
349	20231122	132700	192966590	5700	5690	5700	5660	566
350	20231122	132600	189762920	5700	5680	5700	5680	69
351	20231122	132500	189370340	5680	5680	5680	5680	1
352	20231122	132400	189364660	5700	5700	5700	5700	0
353	20231122	132300	189364660	5700	5690	5700	5670	1096
354	20231122	132200	183128450	5690	5690	5690	5690	0
355	20231122	132100	183128450	5690	5680	5690	5680	2
356	20231122	132000	183117080	5690	5690	5690	5690	1
357	20231122	131900	183111390	5670	5670	5670	5670	1
358	20231122	131800	183105720	5690	5690	5690	5690	0
359	20231122	131700	183105720	5690	5690	5690	5690	1
360	20231122	131600	183100030	5700	5690	5700	5690	2
361	20231122	131500	183088640	5700	5700	5700	5700	0
362	20231122	131400	183088640	5700	5700	5700	5700	0
363	20231122	131300	183088640	5700	5700	5700	5700	0
364	20231122	131200	183088640	5700	5700	5700	5700	0
365	20231122	131100	183088640	5700	5700	5700	5700	0
366	20231122	131000	183088640	5700	5700	5700	5700	1
367	20231122	130900	183082940	5710	5710	5710	5700	3
368	20231122	130800	183065820	5700	5670	5700	5670	5376
369	20231122	130700	152452770	5670	5660	5670	5660	92
370	20231122	130600	151932040	5630	5640	5640	5630	100
371	20231122	130500	151368490	5670	5670	5670	5670	0
372	20231122	130400	151368490	5670	5670	5670	5670	0
373	20231122	130300	151368490	5670	5660	5680	5660	4
374	20231122	130200	151345820	5650	5660	5660	5650	2
375	20231122	130100	151334510	5680	5680	5680	5680	0
376	20231122	130000	151334510	5680	5660	5680	5660	5
377	20231122	125900	151306150	5660	5670	5670	5660	41
378	20231122	125800	151073690	5670	5660	5670	5620	122
379	20231122	125700	150382820	5670	5640	5670	5640	2660
380	20231122	125600	135362930	5630	5630	5630	5630	127
381	20231122	125500	134647920	5620	5610	5620	5610	934
382	20231122	125400	129404300	5610	5610	5610	5610	0
383	20231122	125300	129404300	5610	5610	5610	5610	0
384	20231122	125200	129404300	5610	5610	5610	5610	0
385	20231122	125100	129404300	5610	5610	5610	5610	0
386	20231122	125000	129404300	5610	5610	5610	5610	0
387	20231122	124900	129404300	5610	5610	5610	5610	0
388	20231122	124800	129404300	5610	5610	5610	5610	0
389	20231122	124700	129404300	5610	5610	5610	5610	0
390	20231122	124600	129404300	5610	5610	5610	5610	0
391	20231122	124500	129404300	5610	5610	5610	5610	0
392	20231122	124400	129404300	5610	5610	5610	5610	0
393	20231122	124300	129404300	5610	5610	5610	5610	0
394	20231122	124200	129404300	5610	5610	5610	5610	0
395	20231122	124100	129404300	5610	5610	5610	5610	1
396	20231122	124000	129398690	5590	5600	5600	5590	900
397	20231122	123900	124367070	5610	5610	5610	5610	0
398	20231122	123800	124367070	5610	5610	5610	5610	0
399	20231122	123700	124367070	5610	5610	5610	5610	0
400	20231122	123600	124367070	5610	5610	5610	5610	0
401	20231122	123500	124367070	5610	5610	5610	5610	11
402	20231122	123400	124305360	5620	5620	5620	5620	10
403	20231122	123300	124249160	5620	5620	5620	5620	0
404	20231122	123200	124249160	5620	5610	5620	5610	2
405	20231122	123100	124237930	5620	5620	5620	5620	0
406	20231122	123000	124237930	5620	5620	5620	5620	0
407	20231122	122900	124237930	5620	5620	5620	5620	0
408	20231122	122800	124237930	5620	5620	5620	5620	0
409	20231122	122700	124237930	5620	5620	5620	5620	0
410	20231122	122600	124237930	5620	5620	5620	5620	0
411	20231122	122500	124237930	5620	5620	5620	5620	0
412	20231122	122400	124237930	5620	5620	5620	5620	0
413	20231122	122300	124237930	5620	5620	5620	5620	0
414	20231122	122200	124237930	5620	5620	5620	5620	1
415	20231122	122100	124232310	5600	5600	5600	5600	0
416	20231122	122000	124232310	5600	5600	5600	5600	0
417	20231122	121900	124232310	5600	5600	5600	5600	0
418	20231122	121800	124232310	5600	5600	5600	5600	100
419	20231122	121700	123672310	5610	5610	5610	5610	1
420	20231122	121600	123666700	5610	5610	5610	5610	5
421	20231122	121500	123638650	5600	5600	5600	5600	0
422	20231122	121400	123638650	5600	5600	5600	5600	1
423	20231122	121300	123633050	5600	5600	5600	5600	0
424	20231122	121200	123633050	5600	5600	5600	5600	0
425	20231122	121100	123633050	5600	5600	5600	5600	0
426	20231122	121000	123633050	5600	5600	5600	5600	0
427	20231122	120900	123633050	5600	5600	5600	5600	100
428	20231122	120800	123073050	5600	5600	5600	5600	0
429	20231122	120700	123073050	5600	5600	5600	5600	0
430	20231122	120600	123073050	5600	5600	5600	5600	105
431	20231122	120500	122485050	5600	5600	5600	5600	0
432	20231122	120400	122485050	5600	5600	5600	5600	300
433	20231122	120300	120805050	5610	5610	5610	5610	0
434	20231122	120200	120805050	5610	5610	5610	5610	0
435	20231122	120100	120805050	5610	5610	5610	5610	0
436	20231122	120000	120805050	5610	5610	5610	5610	198
437	20231122	115900	119694270	5640	5640	5640	5640	0
438	20231122	115800	119694270	5640	5640	5640	5640	5
439	20231122	115700	119666070	5630	5630	5630	5630	0
440	20231122	115600	119666070	5630	5630	5630	5630	135
441	20231122	115500	118906020	5630	5620	5630	5620	351
442	20231122	115400	116932850	5620	5620	5620	5620	0
443	20231122	115300	116932850	5620	5620	5620	5620	0
444	20231122	115200	116932850	5620	5620	5620	5620	0
445	20231122	115100	116932850	5620	5620	5620	5620	0
446	20231122	115000	116932850	5620	5620	5620	5620	0
447	20231122	114900	116932850	5620	5620	5620	5620	0
448	20231122	114800	116932850	5620	5610	5620	5610	34
449	20231122	114700	116742030	5610	5610	5610	5610	0
450	20231122	114600	116742030	5610	5610	5610	5610	0
451	20231122	114500	116742030	5610	5610	5610	5610	0
452	20231122	114400	116742030	5610	5610	5610	5610	0
453	20231122	114300	116742030	5610	5610	5610	5610	0
454	20231122	114200	116742030	5610	5610	5610	5610	0
455	20231122	114100	116742030	5610	5610	5610	5610	0
456	20231122	114000	116742030	5610	5610	5610	5610	0
457	20231122	113900	116742030	5610	5610	5610	5610	0
458	20231122	113800	116742030	5610	5610	5610	5610	0
459	20231122	113700	116742030	5610	5610	5610	5610	0
460	20231122	113600	116742030	5610	5610	5610	5610	0
461	20231122	113500	116742030	5610	5610	5610	5610	0
462	20231122	113400	116742030	5610	5610	5610	5610	0
463	20231122	113300	116742030	5610	5610	5610	5610	0
464	20231122	113200	116742030	5610	5610	5610	5610	450
465	20231122	113100	114217530	5610	5610	5610	5610	0
466	20231122	113000	114217530	5610	5600	5610	5600	174
467	20231122	112900	113243100	5600	5600	5600	5600	5
468	20231122	112800	113215100	5600	5600	5600	5600	0
469	20231122	112700	113215100	5600	5600	5600	5600	0
470	20231122	112600	113215100	5600	5600	5600	5600	0
471	20231122	112500	113215100	5600	5600	5600	5600	0
472	20231122	112400	113215100	5600	5600	5600	5600	0
473	20231122	112300	113215100	5600	5550	5600	5550	7293
474	20231122	112200	72430010	5550	5550	5550	5550	0
475	20231122	112100	72430010	5550	5550	5550	5550	0
476	20231122	112000	72430010	5550	5550	5550	5550	4
477	20231122	111900	72407810	5540	5540	5540	5540	0
478	20231122	111800	72407810	5540	5540	5540	5540	0
479	20231122	111700	72407810	5540	5540	5540	5540	0
480	20231122	111600	72407810	5540	5540	5540	5540	0
481	20231122	111500	72407810	5540	5540	5540	5540	0
482	20231122	111400	72407810	5540	5540	5540	5540	0
483	20231122	111300	72407810	5540	5540	5540	5540	0
484	20231122	111200	72407810	5540	5540	5540	5540	0
485	20231122	111100	72407810	5540	5540	5540	5540	4
486	20231122	111000	72385650	5550	5550	5550	5550	0
487	20231122	110900	72385650	5550	5550	5550	5550	0
488	20231122	110800	72385650	5550	5550	5550	5550	0
489	20231122	110700	72385650	5550	5550	5550	5550	0
490	20231122	110600	72385650	5550	5550	5550	5550	0
491	20231122	110500	72385650	5550	5550	5550	5550	0
492	20231122	110400	72385650	5550	5550	5550	5550	1
493	20231122	110300	72380100	5550	5550	5550	5550	1
494	20231122	110200	72374550	5560	5560	5560	5560	0
495	20231122	110100	72374550	5560	5560	5560	5560	0
496	20231122	110000	72374550	5560	5560	5560	5560	0
497	20231122	105900	72374550	5560	5560	5560	5560	0
498	20231122	105800	72374550	5560	5560	5560	5560	0
499	20231122	105700	72374550	5560	5560	5560	5560	10
500	20231122	105600	72318950	5560	5550	5560	5550	19
501	20231122	105500	72213400	5550	5550	5550	5550	20
502	20231122	105400	72102400	5550	5550	5550	5530	113
503	20231122	105300	71476350	5540	5540	5540	5540	0
504	20231122	105200	71476350	5540	5540	5540	5540	0
505	20231122	105100	71476350	5540	5540	5540	5540	3
506	20231122	105000	71459730	5550	5550	5550	5550	0
507	20231122	104900	71459730	5550	5550	5550	5550	3
508	20231122	104800	71443080	5520	5520	5520	5520	0
509	20231122	104700	71443080	5520	5520	5520	5520	0
510	20231122	104600	71443080	5520	5520	5520	5520	0
511	20231122	104500	71443080	5520	5520	5520	5520	0
512	20231122	104400	71443080	5520	5520	5520	5520	0
513	20231122	104300	71443080	5520	5520	5520	5520	0
514	20231122	104200	71443080	5520	5520	5520	5520	0
515	20231122	104100	71443080	5520	5530	5530	5520	135
516	20231122	104000	70697330	5540	5540	5540	5540	0
517	20231122	103900	70697330	5540	5540	5540	5540	24
518	20231122	103800	70564370	5550	5550	5550	5550	0
519	20231122	103700	70564370	5550	5550	5550	5550	0
520	20231122	103600	70564370	5550	5550	5550	5550	0
521	20231122	103500	70564370	5550	5550	5550	5550	21
522	20231122	103400	70447820	5560	5560	5560	5560	0
523	20231122	103300	70447820	5560	5560	5560	5560	10
524	20231122	103200	70392220	5570	5550	5570	5550	500
525	20231122	103100	67608960	5550	5550	5550	5550	13
526	20231122	103000	67536810	5560	5560	5560	5560	0
527	20231122	102900	67536810	5560	5560	5560	5560	0
528	20231122	102800	67536810	5560	5560	5560	5560	0
529	20231122	102700	67536810	5560	5560	5560	5560	0
530	20231122	102600	67536810	5560	5560	5560	5560	2
531	20231122	102500	67525690	5550	5550	5550	5550	0
532	20231122	102400	67525690	5550	5550	5550	5550	0
533	20231122	102300	67525690	5550	5550	5550	5550	0
534	20231122	102200	67525690	5550	5550	5550	5550	0
535	20231122	102100	67525690	5550	5550	5550	5550	1
536	20231122	102000	67520140	5560	5560	5560	5560	0
537	20231122	101900	67520140	5560	5560	5560	5560	0
538	20231122	101800	67520140	5560	5560	5560	5560	0
539	20231122	101700	67520140	5560	5560	5560	5560	0
540	20231122	101600	67520140	5560	5560	5560	5560	0
541	20231122	101500	67520140	5560	5560	5560	5560	0
542	20231122	101400	67520140	5560	5560	5560	5560	1
543	20231122	101300	67514580	5530	5530	5530	5530	0
544	20231122	101200	67514580	5530	5530	5530	5530	0
545	20231122	101100	67514580	5530	5530	5530	5530	0
546	20231122	101000	67514580	5530	5530	5530	5530	0
547	20231122	100900	67514580	5530	5530	5530	5530	0
548	20231122	100800	67514580	5530	5530	5530	5530	0
549	20231122	100700	67514580	5530	5530	5530	5530	0
550	20231122	100600	67514580	5530	5530	5530	5530	0
551	20231122	100500	67514580	5530	5530	5530	5530	0
552	20231122	100400	67514580	5530	5530	5530	5530	0
553	20231122	100300	67514580	5530	5530	5530	5530	0
554	20231122	100200	67514580	5530	5530	5530	5530	0
555	20231122	100100	67514580	5530	5530	5530	5530	0
556	20231122	100000	67514580	5530	5530	5530	5530	0
557	20231122	095900	67514580	5530	5530	5530	5530	0
558	20231122	095800	67514580	5530	5560	5560	5530	3
559	20231122	095700	67497960	5540	5540	5540	5540	139
560	20231122	095600	66727900	5540	5540	5540	5540	0
561	20231122	095500	66727900	5540	5540	5540	5540	0
562	20231122	095400	66727900	5540	5540	5540	5540	0
563	20231122	095300	66727900	5540	5540	5540	5540	0
564	20231122	095200	66727900	5540	5540	5540	5540	0
565	20231122	095100	66727900	5540	5540	5540	5540	0
566	20231122	095000	66727900	5540	5540	5540	5540	0
567	20231122	094900	66727900	5540	5540	5540	5540	0
568	20231122	094800	66727900	5540	5540	5540	5540	0
569	20231122	094700	66727900	5540	5540	5540	5540	0
570	20231122	094600	66727900	5540	5550	5550	5540	42
571	20231122	094500	66495190	5540	5540	5540	5540	0
572	20231122	094400	66495190	5540	5540	5540	5540	2
573	20231122	094300	66484110	5510	5540	5540	5510	4
574	20231122	094200	66461990	5530	5530	5560	5530	5
575	20231122	094100	66434280	5510	5510	5510	5510	1
576	20231122	094000	66428770	5520	5520	5520	5520	7350
577	20231122	093900	25856770	5520	5560	5560	5520	51
578	20231122	093800	25573250	5520	5560	5560	5520	2
579	20231122	093700	25562170	5520	5560	5560	5520	28
580	20231122	093600	25406530	5520	5560	5560	5520	40
581	20231122	093500	25184740	5560	5560	5560	5560	344
582	20231122	093400	23272100	5550	5530	5550	5530	31
583	20231122	093300	23100070	5560	5560	5560	5560	0
584	20231122	093200	23100070	5560	5540	5560	5540	3000
585	20231122	093100	6420130	5560	5560	5560	5560	0
586	20231122	093000	6420130	5560	5560	5560	5560	1
587	20231122	092900	6414570	5520	5520	5520	5520	0
588	20231122	092800	6414570	5520	5520	5520	5520	1
589	20231122	092700	6409050	5520	5520	5520	5520	0
590	20231122	092600	6409050	5520	5530	5530	5520	51
591	20231122	092500	6127030	5540	5550	5550	5540	50
592	20231122	092400	5849830	5560	5560	5560	5560	0
593	20231122	092300	5849830	5560	5560	5560	5560	0
594	20231122	092200	5849830	5560	5560	5560	5560	21
595	20231122	092100	5733070	5520	5530	5530	5520	2
596	20231122	092000	5722020	5550	5550	5550	5550	0
597	20231122	091900	5722020	5550	5550	5550	5550	500
598	20231122	091800	2947020	5520	5520	5520	5520	0
599	20231122	091700	2947020	5520	5520	5520	5520	0
600	20231122	091600	2947020	5520	5520	5520	5520	0
601	20231122	091500	2947020	5520	5520	5520	5520	0
602	20231122	091400	2947020	5520	5520	5520	5520	0
603	20231122	091300	2947020	5520	5520	5520	5520	0
604	20231122	091200	2947020	5520	5520	5520	5520	0
605	20231122	091100	2947020	5520	5520	5520	5520	0
606	20231122	091000	2947020	5520	5520	5520	5520	0
607	20231122	090900	2947020	5520	5520	5520	5520	0
608	20231122	090800	2947020	5520	5520	5520	5520	0
609	20231122	090700	2947020	5520	5520	5520	5520	0
610	20231122	090600	2947020	5520	5520	5520	5520	0
611	20231122	090500	2947020	5520	5520	5520	5520	0
612	20231122	090400	2947020	5520	5520	5520	5520	0
613	20231122	090300	2947020	5520	5520	5520	5520	0
614	20231122	090200	2947020	5520	5520	5520	5520	0
615	20231122	090100	2947020	5520	5520	5520	5520	1
616	20231122	090000	2941500	5550	5550	5550	5550	530