KissMeData/160550/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200900	267147505	4620	4620	4620	4620	1622
3	20231121	200800	267147505	4620	4620	4620	4620	0
4	20231121	200700	267147505	4620	4620	4620	4620	0
5	20231121	200600	267147505	4620	4620	4620	4620	0
6	20231121	200500	267147505	4620	4620	4620	4620	0
7	20231121	200400	267147505	4620	4620	4620	4620	0
8	20231121	200300	267147505	4620	4620	4620	4620	0
9	20231121	200200	267147505	4620	4620	4620	4620	0
10	20231121	200100	267147505	4620	4620	4620	4620	0
11	20231121	200000	267147505	4620	4620	4620	4620	0
12	20231121	195900	267147505	4620	4620	4620	4620	0
13	20231121	195800	267147505	4620	4620	4620	4620	0
14	20231121	195700	267147505	4620	4620	4620	4620	0
15	20231121	195600	267147505	4620	4620	4620	4620	0
16	20231121	195500	267147505	4620	4620	4620	4620	0
17	20231121	195400	267147505	4620	4620	4620	4620	0
18	20231121	195300	267147505	4620	4620	4620	4620	0
19	20231121	195200	267147505	4620	4620	4620	4620	0
20	20231121	195100	267147505	4620	4620	4620	4620	0
21	20231121	195000	267147505	4620	4620	4620	4620	0
22	20231121	194900	267147505	4620	4620	4620	4620	0
23	20231121	194800	267147505	4620	4620	4620	4620	0
24	20231121	194700	267147505	4620	4620	4620	4620	0
25	20231121	194600	267147505	4620	4620	4620	4620	0
26	20231121	194500	267147505	4620	4620	4620	4620	0
27	20231121	194400	267147505	4620	4620	4620	4620	0
28	20231121	194300	267147505	4620	4620	4620	4620	0
29	20231121	194200	267147505	4620	4620	4620	4620	0
30	20231121	194100	267147505	4620	4620	4620	4620	0
31	20231121	194000	267147505	4620	4620	4620	4620	0
32	20231121	193900	267147505	4620	4620	4620	4620	1622
33	20231121	193800	267147505	4620	4620	4620	4620	0
34	20231121	193700	267147505	4620	4620	4620	4620	0
35	20231121	193600	267147505	4620	4620	4620	4620	0
36	20231121	193500	267147505	4620	4620	4620	4620	0
37	20231121	193400	267147505	4620	4620	4620	4620	0
38	20231121	193300	267147505	4620	4620	4620	4620	0
39	20231121	193200	267147505	4620	4620	4620	4620	0
40	20231121	193100	267147505	4620	4620	4620	4620	0
41	20231121	193000	267147505	4620	4620	4620	4620	0
42	20231121	192900	267147505	4620	4620	4620	4620	0
43	20231121	192800	267147505	4620	4620	4620	4620	0
44	20231121	192700	267147505	4620	4620	4620	4620	0
45	20231121	192600	267147505	4620	4620	4620	4620	0
46	20231121	192500	267147505	4620	4620	4620	4620	0
47	20231121	192400	267147505	4620	4620	4620	4620	0
48	20231121	192300	267147505	4620	4620	4620	4620	0
49	20231121	192200	267147505	4620	4620	4620	4620	0
50	20231121	192100	267147505	4620	4620	4620	4620	0
51	20231121	192000	267147505	4620	4620	4620	4620	0
52	20231121	191900	267147505	4620	4620	4620	4620	0
53	20231121	191800	267147505	4620	4620	4620	4620	0
54	20231121	191700	267147505	4620	4620	4620	4620	0
55	20231121	191600	267147505	4620	4620	4620	4620	0
56	20231121	191500	267147505	4620	4620	4620	4620	0
57	20231121	191400	267147505	4620	4620	4620	4620	0
58	20231121	191300	267147505	4620	4620	4620	4620	0
59	20231121	191200	267147505	4620	4620	4620	4620	0
60	20231121	191100	267147505	4620	4620	4620	4620	0
61	20231121	191000	267147505	4620	4620	4620	4620	0
62	20231121	190900	267147505	4620	4620	4620	4620	1622
63	20231121	190800	267147505	4620	4620	4620	4620	0
64	20231121	190700	267147505	4620	4620	4620	4620	0
65	20231121	190600	267147505	4620	4620	4620	4620	0
66	20231121	190500	267147505	4620	4620	4620	4620	0
67	20231121	190400	267147505	4620	4620	4620	4620	0
68	20231121	190300	267147505	4620	4620	4620	4620	0
69	20231121	190200	267147505	4620	4620	4620	4620	0
70	20231121	190100	267147505	4620	4620	4620	4620	0
71	20231121	190000	267147505	4620	4620	4620	4620	0
72	20231121	185900	267147505	4620	4620	4620	4620	0
73	20231121	185800	267147505	4620	4620	4620	4620	0
74	20231121	185700	267147505	4620	4620	4620	4620	0
75	20231121	185600	267147505	4620	4620	4620	4620	0
76	20231121	185500	267147505	4620	4620	4620	4620	0
77	20231121	185400	267147505	4620	4620	4620	4620	0
78	20231121	185300	267147505	4620	4620	4620	4620	0
79	20231121	185200	267147505	4620	4620	4620	4620	0
80	20231121	185100	267147505	4620	4620	4620	4620	0
81	20231121	185000	267147505	4620	4620	4620	4620	0
82	20231121	184900	267147505	4620	4620	4620	4620	0
83	20231121	184800	267147505	4620	4620	4620	4620	0
84	20231121	184700	267147505	4620	4620	4620	4620	0
85	20231121	184600	267147505	4620	4620	4620	4620	0
86	20231121	184500	267147505	4620	4620	4620	4620	0
87	20231121	184400	267147505	4620	4620	4620	4620	0
88	20231121	184300	267147505	4620	4620	4620	4620	0
89	20231121	184200	267147505	4620	4620	4620	4620	0
90	20231121	184100	267147505	4620	4620	4620	4620	0
91	20231121	184000	267147505	4620	4620	4620	4620	0
92	20231121	183900	267147505	4620	4620	4620	4620	1622
93	20231121	183800	267147505	4620	4620	4620	4620	0
94	20231121	183700	267147505	4620	4620	4620	4620	0
95	20231121	183600	267147505	4620	4620	4620	4620	0
96	20231121	183500	267147505	4620	4620	4620	4620	0
97	20231121	183400	267147505	4620	4620	4620	4620	0
98	20231121	183300	267147505	4620	4620	4620	4620	0
99	20231121	183200	267147505	4620	4620	4620	4620	0
100	20231121	183100	267147505	4620	4620	4620	4620	0
101	20231121	183000	267147505	4620	4620	4620	4620	0
102	20231121	182900	267147505	4620	4620	4620	4620	0
103	20231121	182800	267147505	4620	4620	4620	4620	0
104	20231121	182700	267147505	4620	4620	4620	4620	0
105	20231121	182600	267147505	4620	4620	4620	4620	0
106	20231121	182500	267147505	4620	4620	4620	4620	0
107	20231121	182400	267147505	4620	4620	4620	4620	0
108	20231121	182300	267147505	4620	4620	4620	4620	0
109	20231121	182200	267147505	4620	4620	4620	4620	0
110	20231121	182100	267147505	4620	4620	4620	4620	0
111	20231121	182000	267147505	4620	4620	4620	4620	0
112	20231121	181900	267147505	4620	4620	4620	4620	0
113	20231121	181800	267147505	4620	4620	4620	4620	0
114	20231121	181700	267147505	4620	4620	4620	4620	0
115	20231121	181600	267147505	4620	4620	4620	4620	0
116	20231121	181500	267147505	4620	4620	4620	4620	0
117	20231121	181400	267147505	4620	4620	4620	4620	0
118	20231121	181300	267147505	4620	4620	4620	4620	0
119	20231121	181200	267147505	4620	4620	4620	4620	0
120	20231121	181100	267147505	4620	4620	4620	4620	0
121	20231121	181000	267147505	4620	4620	4620	4620	0
122	20231121	180900	267147505	4620	4620	4620	4620	1622
123	20231121	180800	267147505	4620	4620	4620	4620	0
124	20231121	180700	267147505	4620	4620	4620	4620	0
125	20231121	180600	267147505	4620	4620	4620	4620	0
126	20231121	180500	267147505	4620	4620	4620	4620	0
127	20231121	180400	267147505	4620	4620	4620	4620	0
128	20231121	180300	267147505	4620	4620	4620	4620	0
129	20231121	180200	267147505	4620	4620	4620	4620	0
130	20231121	180100	267147505	4620	4620	4620	4620	0
131	20231121	180000	267147505	4620	4620	4620	4620	0
132	20231121	175900	267147505	4620	4620	4620	4620	0
133	20231121	175800	267147505	4620	4620	4620	4620	0
134	20231121	175700	267147505	4620	4620	4620	4620	0
135	20231121	175600	267147505	4620	4620	4620	4620	0
136	20231121	175500	267147505	4620	4620	4620	4620	0
137	20231121	175400	267147505	4620	4620	4620	4620	0
138	20231121	175300	267147505	4620	4620	4620	4620	0
139	20231121	175200	267147505	4620	4620	4620	4620	0
140	20231121	175100	267147505	4620	4620	4620	4620	0
141	20231121	175000	267147505	4620	4620	4620	4620	0
142	20231121	174900	267147505	4620	4620	4620	4620	0
143	20231121	174800	267147505	4620	4620	4620	4620	0
144	20231121	174700	267147505	4620	4620	4620	4620	0
145	20231121	174600	267147505	4620	4620	4620	4620	0
146	20231121	174500	267147505	4620	4620	4620	4620	0
147	20231121	174400	267147505	4620	4620	4620	4620	0
148	20231121	174300	267147505	4620	4620	4620	4620	0
149	20231121	174200	267147505	4620	4620	4620	4620	0
150	20231121	174100	267147505	4620	4620	4620	4620	0
151	20231121	174000	267147505	4620	4620	4620	4620	0
152	20231121	173900	267147505	4620	4620	4620	4620	1622
153	20231121	173800	267147505	4620	4620	4620	4620	0
154	20231121	173700	267147505	4620	4620	4620	4620	0
155	20231121	173600	267147505	4620	4620	4620	4620	0
156	20231121	173500	267147505	4620	4620	4620	4620	0
157	20231121	173400	267147505	4620	4620	4620	4620	0
158	20231121	173300	267147505	4620	4620	4620	4620	0
159	20231121	173200	267147505	4620	4620	4620	4620	0
160	20231121	173100	267147505	4620	4620	4620	4620	0
161	20231121	173000	267147505	4620	4620	4620	4620	0
162	20231121	172900	267147505	4620	4620	4620	4620	0
163	20231121	172800	267147505	4620	4620	4620	4620	0
164	20231121	172700	267147505	4620	4620	4620	4620	0
165	20231121	172600	267147505	4620	4620	4620	4620	0
166	20231121	172500	267147505	4620	4620	4620	4620	0
167	20231121	172400	267147505	4620	4620	4620	4620	0
168	20231121	172300	267147505	4620	4620	4620	4620	0
169	20231121	172200	267147505	4620	4620	4620	4620	0
170	20231121	172100	267147505	4620	4620	4620	4620	0
171	20231121	172000	267147505	4620	4620	4620	4620	0
172	20231121	171900	267147505	4620	4620	4620	4620	0
173	20231121	171800	267147505	4620	4620	4620	4620	0
174	20231121	171700	267147505	4620	4620	4620	4620	0
175	20231121	171600	267147505	4620	4620	4620	4620	0
176	20231121	171500	267147505	4620	4620	4620	4620	0
177	20231121	171400	267147505	4620	4620	4620	4620	0
178	20231121	171300	267147505	4620	4620	4620	4620	0
179	20231121	171200	267147505	4620	4620	4620	4620	0
180	20231121	171100	267147505	4620	4620	4620	4620	0
181	20231121	171000	267147505	4620	4620	4620	4620	0
182	20231121	170900	267147505	4620	4620	4620	4620	1622
183	20231121	170800	267147505	4620	4620	4620	4620	0
184	20231121	170700	267147505	4620	4620	4620	4620	0
185	20231121	170600	267147505	4620	4620	4620	4620	0
186	20231121	170500	267147505	4620	4620	4620	4620	0
187	20231121	170400	267147505	4620	4620	4620	4620	0
188	20231121	170300	267147505	4620	4620	4620	4620	0
189	20231121	170200	267147505	4620	4620	4620	4620	0
190	20231121	170100	267147505	4620	4620	4620	4620	0
191	20231121	170000	267147505	4620	4620	4620	4620	0
192	20231121	165900	267147505	4620	4620	4620	4620	0
193	20231121	165800	267147505	4620	4620	4620	4620	0
194	20231121	165700	267147505	4620	4620	4620	4620	0
195	20231121	165600	267147505	4620	4620	4620	4620	0
196	20231121	165500	267147505	4620	4620	4620	4620	0
197	20231121	165400	267147505	4620	4620	4620	4620	0
198	20231121	165300	267147505	4620	4620	4620	4620	0
199	20231121	165200	267147505	4620	4620	4620	4620	0
200	20231121	165100	267147505	4620	4620	4620	4620	0
201	20231121	165000	267147505	4620	4620	4620	4620	0
202	20231121	164900	267147505	4620	4620	4620	4620	0
203	20231121	164800	267147505	4620	4620	4620	4620	0
204	20231121	164700	267147505	4620	4620	4620	4620	0
205	20231121	164600	267147505	4620	4620	4620	4620	0
206	20231121	164500	267147505	4620	4620	4620	4620	0
207	20231121	164400	267147505	4620	4620	4620	4620	0
208	20231121	164300	267147505	4620	4620	4620	4620	0
209	20231121	164200	267147505	4620	4620	4620	4620	0
210	20231121	164100	267147505	4620	4620	4620	4620	0
211	20231121	164000	267147505	4620	4620	4620	4620	0
212	20231121	163900	267147505	4620	4620	4620	4620	1622
213	20231121	163800	267147505	4620	4620	4620	4620	0
214	20231121	163700	267147505	4620	4620	4620	4620	0
215	20231121	163600	267147505	4620	4620	4620	4620	0
216	20231121	163500	267147505	4620	4620	4620	4620	0
217	20231121	163400	267147505	4620	4620	4620	4620	0
218	20231121	163300	267147505	4620	4620	4620	4620	0
219	20231121	163200	267147505	4620	4620	4620	4620	0
220	20231121	163100	267147505	4620	4620	4620	4620	0
221	20231121	163000	267147505	4620	4620	4620	4620	0
222	20231121	162900	267147505	4620	4620	4620	4620	0
223	20231121	162800	267147505	4620	4620	4620	4620	0
224	20231121	162700	267147505	4620	4620	4620	4620	0
225	20231121	162600	267147505	4620	4620	4620	4620	0
226	20231121	162500	267147505	4620	4620	4620	4620	0
227	20231121	162400	267147505	4620	4620	4620	4620	0
228	20231121	162300	267147505	4620	4620	4620	4620	0
229	20231121	162200	267147505	4620	4620	4620	4620	0
230	20231121	162100	267147505	4620	4620	4620	4620	0
231	20231121	162000	267147505	4620	4620	4620	4620	0
232	20231121	161900	267147505	4620	4620	4620	4620	0
233	20231121	161800	267147505	4620	4620	4620	4620	0
234	20231121	161700	267147505	4620	4620	4620	4620	0
235	20231121	161600	267147505	4620	4620	4620	4620	0
236	20231121	161500	267147505	4620	4620	4620	4620	0
237	20231121	161400	267147505	4620	4620	4620	4620	0
238	20231121	161300	267147505	4620	4620	4620	4620	0
239	20231121	161200	267147505	4620	4620	4620	4620	0
240	20231121	161100	267147505	4620	4620	4620	4620	0
241	20231121	161000	267147505	4620	4620	4620	4620	0
242	20231121	160900	267147505	4620	4620	4620	4620	1622
243	20231121	160800	267147505	4620	4620	4620	4620	0
244	20231121	160700	267147505	4620	4620	4620	4620	0
245	20231121	160600	267147505	4620	4620	4620	4620	0
246	20231121	160500	267147505	4620	4620	4620	4620	0
247	20231121	160400	267147505	4620	4620	4620	4620	0
248	20231121	160300	267147505	4620	4620	4620	4620	0
249	20231121	160200	267147505	4620	4620	4620	4620	0
250	20231121	160100	267147505	4620	4620	4620	4620	0
251	20231121	160000	267147505	4620	4620	4620	4620	0
252	20231121	155900	267147505	4620	4620	4620	4620	0
253	20231121	155800	267147505	4620	4620	4620	4620	0
254	20231121	155700	267147505	4620	4620	4620	4620	0
255	20231121	155600	267147505	4620	4620	4620	4620	0
256	20231121	155500	267147505	4620	4620	4620	4620	0
257	20231121	155400	267147505	4620	4620	4620	4620	0
258	20231121	155300	267147505	4620	4620	4620	4620	0
259	20231121	155200	267147505	4620	4620	4620	4620	0
260	20231121	155100	267147505	4620	4620	4620	4620	0
261	20231121	155000	267147505	4620	4620	4620	4620	0
262	20231121	154900	267147505	4620	4620	4620	4620	0
263	20231121	154800	267147505	4620	4620	4620	4620	0
264	20231121	154700	267147505	4620	4620	4620	4620	0
265	20231121	154600	267147505	4620	4620	4620	4620	0
266	20231121	154500	267147505	4620	4620	4620	4620	0
267	20231121	154400	267147505	4620	4620	4620	4620	0
268	20231121	154300	267147505	4620	4620	4620	4620	0
269	20231121	154200	267147505	4620	4620	4620	4620	0
270	20231121	154100	267147505	4620	4620	4620	4620	0
271	20231121	154000	267147505	4620	4620	4620	4620	0
272	20231121	153900	267147505	4620	4620	4620	4620	1622
273	20231121	153800	267147505	4620	4620	4620	4620	0
274	20231121	153700	267147505	4620	4620	4620	4620	0
275	20231121	153600	267147505	4620	4620	4620	4620	0
276	20231121	153500	267147505	4620	4620	4620	4620	0
277	20231121	153400	267147505	4620	4620	4620	4620	0
278	20231121	153300	267147505	4620	4620	4620	4620	0
279	20231121	153200	267147505	4620	4620	4620	4620	0
280	20231121	153100	267147505	4620	4620	4620	4620	0
281	20231121	153000	267147505	4620	4620	4620	4620	1622
282	20231121	152900	259653865	4645	4645	4645	4645	0
283	20231121	152800	259653865	4645	4645	4645	4645	0
284	20231121	152700	259653865	4645	4645	4645	4645	0
285	20231121	152600	259653865	4645	4645	4645	4645	0
286	20231121	152500	259653865	4645	4645	4645	4645	0
287	20231121	152400	259653865	4645	4645	4645	4645	0
288	20231121	152300	259653865	4645	4645	4645	4645	0
289	20231121	152200	259653865	4645	4645	4645	4645	0
290	20231121	152100	259653865	4645	4645	4645	4645	0
291	20231121	152000	259653865	4645	4645	4645	4645	0
292	20231121	151900	259653865	4645	4645	4645	4630	85
293	20231121	151800	259260010	4640	4640	4640	4640	0
294	20231121	151700	259260010	4640	4640	4640	4640	103
295	20231121	151600	258782090	4640	4640	4640	4640	196
296	20231121	151500	257872650	4645	4645	4645	4645	10
297	20231121	151400	257826200	4645	4645	4645	4645	96
298	20231121	151300	257380280	4645	4645	4645	4645	0
299	20231121	151200	257380280	4645	4645	4645	4645	0
300	20231121	151100	257380280	4645	4645	4645	4645	0
301	20231121	151000	257380280	4645	4645	4645	4645	55
302	20231121	150900	257124805	4645	4650	4650	4645	187
303	20231121	150800	256255860	4650	4655	4655	4650	88
304	20231121	150700	255846545	4650	4650	4650	4650	0
305	20231121	150600	255846545	4650	4650	4650	4650	0
306	20231121	150500	255846545	4650	4650	4650	4650	0
307	20231121	150400	255846545	4650	4650	4650	4650	0
308	20231121	150300	255846545	4650	4655	4655	4650	121
309	20231121	150200	255283790	4655	4655	4655	4655	0
310	20231121	150100	255283790	4655	4655	4655	4655	1
311	20231121	150000	255279135	4650	4650	4650	4650	100
312	20231121	145900	254814135	4655	4655	4655	4655	0
313	20231121	145800	254814135	4655	4655	4655	4655	4
314	20231121	145700	254795515	4645	4650	4650	4645	200
315	20231121	145600	253865890	4650	4655	4655	4650	236
316	20231121	145500	252768430	4655	4655	4655	4655	1
317	20231121	145400	252763775	4655	4655	4655	4655	50
318	20231121	145300	252531025	4655	4655	4655	4655	1
319	20231121	145200	252526370	4655	4655	4655	4655	1
320	20231121	145100	252521715	4655	4655	4655	4655	11
321	20231121	145000	252470510	4650	4650	4650	4650	0
322	20231121	144900	252470510	4650	4650	4650	4650	0
323	20231121	144800	252470510	4650	4650	4650	4650	0
324	20231121	144700	252470510	4650	4650	4650	4650	20
325	20231121	144600	252377510	4650	4650	4650	4650	0
326	20231121	144500	252377510	4650	4650	4650	4650	28
327	20231121	144400	252247310	4650	4645	4650	4645	755
328	20231121	144300	248736565	4640	4640	4640	4640	30
329	20231121	144200	248597365	4650	4650	4650	4650	0
330	20231121	144100	248597365	4650	4650	4650	4650	100
331	20231121	144000	248132365	4650	4650	4650	4650	161
332	20231121	143900	247383715	4650	4650	4650	4650	130
333	20231121	143800	246779215	4655	4650	4655	4650	114
334	20231121	143700	246249105	4650	4650	4650	4650	668
335	20231121	143600	243142905	4650	4650	4650	4650	0
336	20231121	143500	243142905	4650	4650	4650	4650	0
337	20231121	143400	243142905	4650	4650	4650	4650	0
338	20231121	143300	243142905	4650	4650	4650	4650	20
339	20231121	143200	243049905	4655	4655	4655	4655	0
340	20231121	143100	243049905	4655	4660	4660	4655	3
341	20231121	143000	243035930	4660	4660	4660	4660	0
342	20231121	142900	243035930	4660	4660	4660	4660	0
343	20231121	142800	243035930	4660	4665	4665	4660	242
344	20231121	142700	241907010	4655	4655	4655	4655	1
345	20231121	142600	241902355	4655	4655	4655	4650	506
346	20231121	142500	239547220	4655	4675	4675	4655	1050
347	20231121	142400	234651940	4670	4670	4670	4670	104
348	20231121	142300	234166260	4670	4670	4670	4670	19
349	20231121	142200	234077530	4670	4670	4670	4670	94
350	20231121	142100	233638550	4670	4670	4670	4670	1
351	20231121	142000	233633880	4670	4670	4670	4670	0
352	20231121	141900	233633880	4670	4665	4670	4665	54
353	20231121	141800	233381945	4665	4665	4665	4665	1
354	20231121	141700	233377280	4660	4660	4660	4660	0
355	20231121	141600	233377280	4660	4660	4660	4660	0
356	20231121	141500	233377280	4660	4660	4660	4660	0
357	20231121	141400	233377280	4660	4660	4660	4660	31
358	20231121	141300	233232820	4660	4660	4660	4660	0
359	20231121	141200	233232820	4660	4660	4660	4660	0
360	20231121	141100	233232820	4660	4660	4660	4660	10
361	20231121	141000	233186220	4660	4670	4670	4660	840
362	20231121	140900	229271780	4670	4670	4670	4670	0
363	20231121	140800	229271780	4670	4670	4670	4670	11
364	20231121	140700	229220410	4670	4670	4670	4670	10
365	20231121	140600	229173710	4675	4675	4675	4675	0
366	20231121	140500	229173710	4675	4675	4675	4675	0
367	20231121	140400	229173710	4675	4675	4675	4675	0
368	20231121	140300	229173710	4675	4675	4675	4675	0
369	20231121	140200	229173710	4675	4675	4675	4675	0
370	20231121	140100	229173710	4675	4665	4675	4665	197
371	20231121	140000	228253460	4675	4675	4675	4675	0
372	20231121	135900	228253460	4675	4655	4675	4655	215
373	20231121	135800	227252370	4650	4650	4650	4650	175
374	20231121	135700	226438620	4650	4650	4650	4650	1
375	20231121	135600	226433970	4650	4650	4650	4650	2
376	20231121	135500	226424670	4645	4645	4645	4645	61
377	20231121	135400	226141325	4640	4640	4640	4640	0
378	20231121	135300	226141325	4640	4640	4640	4640	195
379	20231121	135200	225236525	4640	4640	4640	4640	1
380	20231121	135100	225231885	4600	4625	4640	4600	3728
381	20231121	135000	208022410	4600	4600	4600	4600	0
382	20231121	134900	208022410	4600	4600	4600	4600	0
383	20231121	134800	208022410	4600	4600	4600	4600	0
384	20231121	134700	208022410	4600	4620	4625	4600	705
385	20231121	134600	204777640	4630	4620	4630	4605	608
386	20231121	134500	201975410	4620	4620	4620	4615	626
387	20231121	134400	199084925	4620	4620	4620	4620	0
388	20231121	134300	199084925	4620	4630	4630	4620	14
389	20231121	134200	199020145	4620	4620	4620	4620	70
390	20231121	134100	198696745	4630	4630	4630	4630	0
391	20231121	134000	198696745	4630	4630	4630	4600	2808
392	20231121	133900	185752975	4640	4640	4640	4640	70
393	20231121	133800	185428175	4640	4640	4640	4640	0
394	20231121	133700	185428175	4640	4640	4640	4640	50
395	20231121	133600	185196175	4640	4640	4640	4640	1
396	20231121	133500	185191535	4640	4640	4640	4640	0
397	20231121	133400	185191535	4640	4640	4640	4640	10
398	20231121	133300	185145135	4645	4645	4645	4645	0
399	20231121	133200	185145135	4645	4645	4645	4645	0
400	20231121	133100	185145135	4645	4645	4645	4645	0
401	20231121	133000	185145135	4645	4645	4645	4645	4
402	20231121	132900	185126555	4645	4635	4645	4635	259
403	20231121	132800	183925980	4635	4630	4635	4630	410
404	20231121	132700	182026130	4605	4635	4635	4605	511
405	20231121	132600	179672145	4615	4610	4635	4610	268
406	20231121	132500	178435990	4630	4630	4630	4630	0
407	20231121	132400	178435990	4630	4600	4630	4600	11
408	20231121	132300	178385360	4630	4630	4630	4630	0
409	20231121	132200	178385360	4630	4630	4630	4630	105
410	20231121	132100	177899210	4600	4600	4600	4600	0
411	20231121	132000	177899210	4600	4630	4630	4600	1001
412	20231121	131900	173289680	4625	4625	4625	4625	229
413	20231121	131800	172230555	4625	4620	4625	4620	65
414	20231121	131700	171930240	4620	4620	4620	4620	10
415	20231121	131600	171884040	4620	4620	4620	4620	0
416	20231121	131500	171884040	4620	4620	4620	4620	10
417	20231121	131400	171837840	4620	4620	4620	4620	53
418	20231121	131300	171592980	4620	4620	4620	4620	1
419	20231121	131200	171588360	4600	4600	4600	4600	0
420	20231121	131100	171588360	4600	4610	4610	4600	1000
421	20231121	131000	166981450	4610	4610	4610	4610	2
422	20231121	130900	166972230	4625	4610	4625	4610	124
423	20231121	130800	166399990	4600	4600	4600	4600	0
424	20231121	130700	166399990	4600	4600	4600	4600	0
425	20231121	130600	166399990	4600	4610	4610	4600	203
426	20231121	130500	165466090	4610	4610	4610	4610	0
427	20231121	130400	165466090	4610	4610	4610	4610	71
428	20231121	130300	165138780	4610	4600	4610	4600	279
429	20231121	130200	163854520	4610	4600	4610	4600	213
430	20231121	130100	162874520	4610	4610	4610	4610	0
431	20231121	130000	162874520	4610	4605	4610	4600	229
432	20231121	125900	161819740	4600	4600	4600	4600	194
433	20231121	125800	160927340	4615	4615	4615	4600	197
434	20231121	125700	160021080	4615	4600	4615	4600	21
435	20231121	125600	159924465	4600	4600	4600	4600	193
436	20231121	125500	159036665	4600	4600	4600	4600	193
437	20231121	125400	158148865	4615	4600	4615	4595	428
438	20231121	125300	156180990	4595	4600	4600	4595	369
439	20231121	125200	154485425	4620	4620	4620	4620	50
440	20231121	125100	154254425	4620	4600	4620	4600	194
441	20231121	125000	153362005	4620	4600	4620	4600	195
442	20231121	124900	152464985	4620	4600	4620	4600	195
443	20231121	124800	151567945	4620	4620	4620	4620	1
444	20231121	124700	151563325	4600	4620	4625	4600	204
445	20231121	124600	150624680	4625	4620	4625	4600	243
446	20231121	124500	149505800	4625	4600	4625	4600	240
447	20231121	124400	148400755	4605	4605	4605	4605	85
448	20231121	124300	148009330	4605	4605	4605	4605	108
449	20231121	124200	147511990	4630	4605	4630	4605	202
450	20231121	124100	146581580	4605	4605	4605	4605	193
451	20231121	124000	145692815	4630	4605	4630	4600	1001
452	20231121	123900	141086685	4630	4635	4635	4600	3247
453	20231121	123800	126125795	4610	4615	4615	4610	506
454	20231121	123700	123793130	4610	4615	4615	4610	114
455	20231121	123600	123267245	4620	4620	4620	4620	1
456	20231121	123500	123262625	4620	4620	4620	4620	4
457	20231121	123400	123244145	4635	4605	4635	4605	289
458	20231121	123300	121912320	4605	4605	4605	4605	193
459	20231121	123200	121023555	4610	4610	4610	4610	96
460	20231121	123100	120580995	4605	4605	4605	4605	204
461	20231121	123000	119641575	4610	4610	4610	4610	98
462	20231121	122900	119189795	4610	4615	4615	4610	214
463	20231121	122800	118203245	4610	4610	4610	4610	58
464	20231121	122700	117935865	4610	4615	4615	4610	288
465	20231121	122600	116607685	4610	4610	4610	4610	194
466	20231121	122500	115713345	4615	4615	4645	4615	58
467	20231121	122400	115445395	4615	4605	4615	4605	521
468	20231121	122300	113044050	4610	4610	4610	4610	115
469	20231121	122200	112513900	4605	4605	4605	4605	218
470	20231121	122100	111510010	4605	4605	4605	4605	194
471	20231121	122000	110616640	4610	4610	4610	4610	35
472	20231121	121900	110455290	4610	4610	4610	4610	8
473	20231121	121800	110418410	4610	4610	4610	4610	203
474	20231121	121700	109482580	4610	4610	4610	4610	193
475	20231121	121600	108592850	4610	4610	4610	4610	194
476	20231121	121500	107698510	4615	4615	4615	4615	2
477	20231121	121400	107689280	4610	4640	4640	4610	217
478	20231121	121300	106688850	4640	4640	4640	4610	195
479	20231121	121200	105789840	4610	4610	4610	4610	194
480	20231121	121100	104895500	4610	4610	4610	4610	0
481	20231121	121000	104895500	4610	4615	4615	4610	251
482	20231121	120900	103738100	4615	4615	4615	4610	315
483	20231121	120800	102285340	4615	4610	4615	4610	195
484	20231121	120700	101386380	4615	4615	4615	4615	35
485	20231121	120600	101224855	4615	4615	4615	4615	260
486	20231121	120500	100024955	4615	4615	4615	4615	10
487	20231121	120400	99978805	4645	4610	4645	4610	243
488	20231121	120300	98856875	4645	4615	4645	4615	39
489	20231121	120200	98676860	4610	4615	4615	4610	491
490	20231121	120100	96411860	4610	4610	4615	4610	506
491	20231121	120000	94077655	4615	4615	4615	4615	48
492	20231121	115900	93856135	4615	4615	4615	4615	188
493	20231121	115800	92988515	4615	4645	4645	4615	6
494	20231121	115700	92960795	4610	4610	4610	4610	194
495	20231121	115600	92066455	4645	4620	4645	4615	373
496	20231121	115500	90344110	4620	4620	4620	4620	15
497	20231121	115400	90274810	4645	4645	4645	4645	11
498	20231121	115300	90223715	4645	4615	4645	4615	194
499	20231121	115200	89328375	4645	4645	4645	4615	196
500	20231121	115100	88423775	4645	4615	4645	4615	194
501	20231121	115000	87528435	4645	4645	4645	4645	0
502	20231121	114900	87528435	4645	4615	4645	4610	290
503	20231121	114800	86190840	4615	4615	4615	4610	105
504	20231121	114700	85706275	4615	4615	4645	4615	202
505	20231121	114600	84774015	4640	4640	4640	4615	3
506	20231121	114500	84760120	4615	4615	4650	4615	201
507	20231121	114400	83832320	4650	4615	4650	4615	324
508	20231121	114300	82334800	4650	4615	4650	4615	367
509	20231121	114200	80641060	4620	4620	4620	4620	1
510	20231121	114100	80636440	4620	4645	4650	4620	111
511	20231121	114000	80122315	4615	4645	4645	4615	197
512	20231121	113900	79213100	4615	4615	4645	4615	207
513	20231121	113800	78257435	4650	4635	4650	4635	30
514	20231121	113700	78117995	4615	4615	4615	4615	368
515	20231121	113600	76419675	4620	4635	4635	4620	39
516	20231121	113500	76239195	4645	4620	4645	4615	359
517	20231121	113400	74581320	4620	4620	4620	4620	20
518	20231121	113300	74488920	4610	4615	4650	4610	313
519	20231121	113200	73042010	4615	4615	4615	4615	21
520	20231121	113100	72945095	4650	4615	4650	4615	209
521	20231121	113000	71980065	4645	4615	4645	4615	194
522	20231121	112900	71084725	4650	4620	4650	4620	160
523	20231121	112800	70345465	4620	4655	4655	4620	37
524	20231121	112700	70174490	4655	4650	4655	4620	204
525	20231121	112600	69231660	4620	4625	4625	4620	476
526	20231121	112500	67030660	4635	4635	4635	4625	159
527	20231121	112400	66294475	4635	4655	4660	4635	44
528	20231121	112300	66089915	4635	4635	4635	4635	194
529	20231121	112200	65190725	4655	4630	4655	4630	198
530	20231121	112100	64273860	4655	4635	4655	4635	180
531	20231121	112000	63439540	4635	4660	4660	4635	15
532	20231121	111900	63369990	4660	4640	4660	4635	326
533	20231121	111800	61858370	4640	4640	4640	4640	66
534	20231121	111700	61552130	4670	4650	4680	4640	316
535	20231121	111600	60084480	4640	4645	4645	4640	601
536	20231121	111500	57292875	4650	4650	4650	4650	112
537	20231121	111400	56772075	4680	4665	4680	4650	246
538	20231121	111300	55626630	4650	4650	4650	4650	459
539	20231121	111200	53492280	4650	4650	4650	4650	193
540	20231121	111100	52594830	4650	4650	4650	4650	293
541	20231121	111000	51232380	4650	4650	4650	4650	193
542	20231121	110900	50334930	4660	4660	4660	4660	10
543	20231121	110800	50288330	4650	4650	4650	4650	194
544	20231121	110700	49386230	4650	4660	4660	4650	471
545	20231121	110600	47193260	4665	4665	4665	4665	104
546	20231121	110500	46708100	4670	4670	4670	4670	0
547	20231121	110400	46708100	4670	4670	4670	4670	81
548	20231121	110300	46329830	4670	4670	4670	4670	312
549	20231121	110200	44872790	4670	4670	4670	4670	7
550	20231121	110100	44840100	4685	4660	4685	4660	196
551	20231121	110000	43926665	4685	4665	4685	4665	10
552	20231121	105900	43879995	4665	4665	4665	4660	225
553	20231121	105800	42831340	4665	4665	4665	4665	523
554	20231121	105700	40391545	4670	4675	4675	4670	54
555	20231121	105600	40139165	4675	4680	4680	4675	3
556	20231121	105500	40125135	4680	4680	4680	4680	25
557	20231121	105400	40008135	4685	4685	4685	4685	10
558	20231121	105300	39961285	4695	4695	4695	4695	0
559	20231121	105200	39961285	4695	4695	4695	4695	2
560	20231121	105100	39951895	4695	4695	4695	4695	0
561	20231121	105000	39951895	4695	4695	4695	4695	10
562	20231121	104900	39904945	4680	4680	4680	4680	11
563	20231121	104800	39853465	4685	4690	4690	4685	54
564	20231121	104700	39600420	4695	4695	4695	4695	0
565	20231121	104600	39600420	4695	4695	4695	4695	2
566	20231121	104500	39591030	4695	4695	4695	4695	0
567	20231121	104400	39591030	4695	4695	4695	4695	0
568	20231121	104300	39591030	4695	4700	4700	4695	50
569	20231121	104200	39356180	4700	4700	4700	4700	19
570	20231121	104100	39266880	4700	4695	4700	4695	485
571	20231121	104000	36989770	4690	4690	4690	4690	50
572	20231121	103900	36755270	4690	4690	4690	4690	14
573	20231121	103800	36689610	4690	4695	4695	4690	289
574	20231121	103700	35333110	4690	4685	4695	4685	287
575	20231121	103600	33987375	4680	4680	4680	4680	0
576	20231121	103500	33987375	4680	4680	4680	4680	0
577	20231121	103400	33987375	4680	4680	4680	4680	85
578	20231121	103300	33589575	4675	4670	4675	4670	303
579	20231121	103200	32173065	4670	4670	4670	4670	0
580	20231121	103100	32173065	4670	4670	4670	4670	0
581	20231121	103000	32173065	4670	4670	4670	4670	0
582	20231121	102900	32173065	4670	4670	4670	4670	0
583	20231121	102800	32173065	4670	4670	4670	4670	291
584	20231121	102700	30814095	4665	4665	4665	4665	5
585	20231121	102600	30790770	4670	4670	4670	4670	110
586	20231121	102500	30277070	4675	4680	4680	4675	109
587	20231121	102400	29766995	4680	4680	4680	4680	0
588	20231121	102300	29766995	4680	4680	4680	4680	0
589	20231121	102200	29766995	4680	4665	4680	4665	202
590	20231121	102100	28822085	4660	4680	4680	4660	76
591	20231121	102000	28467625	4670	4670	4670	4670	0
592	20231121	101900	28467625	4670	4670	4670	4670	4
593	20231121	101800	28448945	4670	4670	4670	4670	0
594	20231121	101700	28448945	4670	4670	4670	4670	0
595	20231121	101600	28448945	4670	4670	4670	4670	45
596	20231121	101500	28238795	4680	4680	4680	4680	0
597	20231121	101400	28238795	4680	4680	4680	4680	3
598	20231121	101300	28224755	4680	4680	4680	4680	0
599	20231121	101200	28224755	4680	4670	4680	4670	181
600	20231121	101100	27379475	4680	4680	4680	4680	1
601	20231121	101000	27374795	4680	4680	4680	4680	25
602	20231121	100900	27257795	4670	4670	4670	4670	10
603	20231121	100800	27211095	4670	4670	4670	4670	10
604	20231121	100700	27164395	4675	4675	4675	4675	0
605	20231121	100600	27164395	4675	4675	4675	4675	0
606	20231121	100500	27164395	4675	4675	4680	4675	207
607	20231121	100400	26196635	4675	4680	4680	4675	103
608	20231121	100300	25714800	4685	4685	4685	4685	0
609	20231121	100200	25714800	4685	4645	4685	4645	109
610	20231121	100100	25208345	4645	4645	4645	4645	0
611	20231121	100000	25208345	4645	4635	4645	4635	29
612	20231121	095900	25073910	4630	4630	4630	4630	3
613	20231121	095800	25060020	4635	4635	4635	4635	5
614	20231121	095700	25036845	4645	4645	4645	4645	5
615	20231121	095600	25013620	4645	4640	4645	4635	47
616	20231121	095500	24795640	4645	4645	4645	4645	29
617	20231121	095400	24660935	4645	4635	4645	4630	10
618	20231121	095300	24614595	4630	4635	4635	4630	108
619	20231121	095200	24114030	4615	4615	4615	4615	0
620	20231121	095100	24114030	4615	4615	4615	4615	15
621	20231121	095000	24044805	4635	4635	4635	4635	0
622	20231121	094900	24044805	4635	4635	4635	4635	0
623	20231121	094800	24044805	4635	4635	4635	4635	5
624	20231121	094700	24021630	4635	4635	4635	4635	0
625	20231121	094600	24021630	4635	4635	4635	4635	0
626	20231121	094500	24021630	4635	4635	4635	4635	15
627	20231121	094400	23952105	4615	4615	4615	4615	167
628	20231121	094300	23181400	4615	4615	4615	4615	120
629	20231121	094200	22627600	4615	4620	4620	4615	233
630	20231121	094100	21551205	4620	4620	4620	4620	119
631	20231121	094000	21001425	4625	4625	4625	4625	19
632	20231121	093900	20913550	4625	4635	4635	4625	47
633	20231121	093800	20695815	4625	4635	4635	4625	12
634	20231121	093700	20640210	4630	4630	4630	4630	0
635	20231121	093600	20640210	4630	4630	4630	4630	20
636	20231121	093500	20547610	4630	4635	4635	4630	361
637	20231121	093400	18876130	4635	4640	4640	4635	36
638	20231121	093300	18709155	4640	4640	4640	4640	2
639	20231121	093200	18699875	4645	4620	4645	4620	55
640	20231121	093100	18445715	4615	4615	4615	4615	23
641	20231121	093000	18339570	4615	4615	4615	4615	0
642	20231121	092900	18339570	4615	4610	4615	4610	111
643	20231121	092800	17827815	4610	4610	4610	4610	221
644	20231121	092700	16809005	4610	4610	4610	4610	1
645	20231121	092600	16804395	4610	4610	4610	4610	6
646	20231121	092500	16776735	4605	4605	4605	4605	4
647	20231121	092400	16758315	4600	4605	4605	4600	108
648	20231121	092300	16261480	4610	4615	4615	4610	20
649	20231121	092200	16169190	4615	4615	4615	4615	0
650	20231121	092100	16169190	4615	4615	4615	4615	4
651	20231121	092000	16150730	4615	4615	4615	4615	100
652	20231121	091900	15689230	4600	4600	4600	4600	0
653	20231121	091800	15689230	4600	4600	4600	4600	214
654	20231121	091700	14704830	4620	4620	4625	4585	186
655	20231121	091600	13846880	4610	4610	4610	4610	30
656	20231121	091500	13708580	4610	4610	4610	4610	115
657	20231121	091400	13178430	4610	4590	4610	4580	272
658	20231121	091300	11930190	4585	4610	4610	4585	636
659	20231121	091200	9002255	4605	4625	4625	4605	100
660	20231121	091100	8541375	4625	4625	4625	4625	1
661	20231121	091000	8536750	4640	4640	4640	4640	0
662	20231121	090900	8536750	4640	4640	4640	4640	25
663	20231121	090800	8420750	4645	4645	4645	4645	5
664	20231121	090700	8397525	4645	4655	4655	4600	338
665	20231121	090600	6832120	4650	4650	4650	4650	0
666	20231121	090500	6832120	4650	4650	4650	4650	1
667	20231121	090400	6827470	4650	4680	4680	4650	451
668	20231121	090300	4718320	4680	4650	4685	4650	35
669	20231121	090200	4554500	4685	4665	4685	4665	500
670	20231121	090100	2214000	4650	4660	4660	4650	108
671	20231121	090000	1710800	4700	4700	4700	4700	364