KissMeData/094800/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	194900	295437880	4055	4055	4055	4055	1871
3	20231122	194800	295437880	4055	4055	4055	4055	0
4	20231122	194700	295437880	4055	4055	4055	4055	0
5	20231122	194600	295437880	4055	4055	4055	4055	0
6	20231122	194500	295437880	4055	4055	4055	4055	0
7	20231122	194400	295437880	4055	4055	4055	4055	0
8	20231122	194300	295437880	4055	4055	4055	4055	0
9	20231122	194200	295437880	4055	4055	4055	4055	0
10	20231122	194100	295437880	4055	4055	4055	4055	0
11	20231122	194000	295437880	4055	4055	4055	4055	0
12	20231122	193900	295437880	4055	4055	4055	4055	0
13	20231122	193800	295437880	4055	4055	4055	4055	0
14	20231122	193700	295437880	4055	4055	4055	4055	0
15	20231122	193600	295437880	4055	4055	4055	4055	0
16	20231122	193500	295437880	4055	4055	4055	4055	0
17	20231122	193400	295437880	4055	4055	4055	4055	0
18	20231122	193300	295437880	4055	4055	4055	4055	0
19	20231122	193200	295437880	4055	4055	4055	4055	0
20	20231122	193100	295437880	4055	4055	4055	4055	0
21	20231122	193000	295437880	4055	4055	4055	4055	0
22	20231122	192900	295437880	4055	4055	4055	4055	0
23	20231122	192800	295437880	4055	4055	4055	4055	0
24	20231122	192700	295437880	4055	4055	4055	4055	0
25	20231122	192600	295437880	4055	4055	4055	4055	0
26	20231122	192500	295437880	4055	4055	4055	4055	0
27	20231122	192400	295437880	4055	4055	4055	4055	0
28	20231122	192300	295437880	4055	4055	4055	4055	0
29	20231122	192200	295437880	4055	4055	4055	4055	0
30	20231122	192100	295437880	4055	4055	4055	4055	0
31	20231122	192000	295437880	4055	4055	4055	4055	0
32	20231122	191900	295437880	4055	4055	4055	4055	1871
33	20231122	191800	295437880	4055	4055	4055	4055	0
34	20231122	191700	295437880	4055	4055	4055	4055	0
35	20231122	191600	295437880	4055	4055	4055	4055	0
36	20231122	191500	295437880	4055	4055	4055	4055	0
37	20231122	191400	295437880	4055	4055	4055	4055	0
38	20231122	191300	295437880	4055	4055	4055	4055	0
39	20231122	191200	295437880	4055	4055	4055	4055	0
40	20231122	191100	295437880	4055	4055	4055	4055	0
41	20231122	191000	295437880	4055	4055	4055	4055	0
42	20231122	190900	295437880	4055	4055	4055	4055	0
43	20231122	190800	295437880	4055	4055	4055	4055	0
44	20231122	190700	295437880	4055	4055	4055	4055	0
45	20231122	190600	295437880	4055	4055	4055	4055	0
46	20231122	190500	295437880	4055	4055	4055	4055	0
47	20231122	190400	295437880	4055	4055	4055	4055	0
48	20231122	190300	295437880	4055	4055	4055	4055	0
49	20231122	190200	295437880	4055	4055	4055	4055	0
50	20231122	190100	295437880	4055	4055	4055	4055	0
51	20231122	190000	295437880	4055	4055	4055	4055	0
52	20231122	185900	295437880	4055	4055	4055	4055	0
53	20231122	185800	295437880	4055	4055	4055	4055	0
54	20231122	185700	295437880	4055	4055	4055	4055	0
55	20231122	185600	295437880	4055	4055	4055	4055	0
56	20231122	185500	295437880	4055	4055	4055	4055	0
57	20231122	185400	295437880	4055	4055	4055	4055	0
58	20231122	185300	295437880	4055	4055	4055	4055	0
59	20231122	185200	295437880	4055	4055	4055	4055	0
60	20231122	185100	295437880	4055	4055	4055	4055	0
61	20231122	185000	295437880	4055	4055	4055	4055	0
62	20231122	184900	295437880	4055	4055	4055	4055	1871
63	20231122	184800	295437880	4055	4055	4055	4055	0
64	20231122	184700	295437880	4055	4055	4055	4055	0
65	20231122	184600	295437880	4055	4055	4055	4055	0
66	20231122	184500	295437880	4055	4055	4055	4055	0
67	20231122	184400	295437880	4055	4055	4055	4055	0
68	20231122	184300	295437880	4055	4055	4055	4055	0
69	20231122	184200	295437880	4055	4055	4055	4055	0
70	20231122	184100	295437880	4055	4055	4055	4055	0
71	20231122	184000	295437880	4055	4055	4055	4055	0
72	20231122	183900	295437880	4055	4055	4055	4055	0
73	20231122	183800	295437880	4055	4055	4055	4055	0
74	20231122	183700	295437880	4055	4055	4055	4055	0
75	20231122	183600	295437880	4055	4055	4055	4055	0
76	20231122	183500	295437880	4055	4055	4055	4055	0
77	20231122	183400	295437880	4055	4055	4055	4055	0
78	20231122	183300	295437880	4055	4055	4055	4055	0
79	20231122	183200	295437880	4055	4055	4055	4055	0
80	20231122	183100	295437880	4055	4055	4055	4055	0
81	20231122	183000	295437880	4055	4055	4055	4055	0
82	20231122	182900	295437880	4055	4055	4055	4055	0
83	20231122	182800	295437880	4055	4055	4055	4055	0
84	20231122	182700	295437880	4055	4055	4055	4055	0
85	20231122	182600	295437880	4055	4055	4055	4055	0
86	20231122	182500	295437880	4055	4055	4055	4055	0
87	20231122	182400	295437880	4055	4055	4055	4055	0
88	20231122	182300	295437880	4055	4055	4055	4055	0
89	20231122	182200	295437880	4055	4055	4055	4055	0
90	20231122	182100	295437880	4055	4055	4055	4055	0
91	20231122	182000	295437880	4055	4055	4055	4055	0
92	20231122	181900	295437880	4055	4055	4055	4055	1871
93	20231122	181800	295437880	4055	4055	4055	4055	0
94	20231122	181700	295437880	4055	4055	4055	4055	0
95	20231122	181600	295437880	4055	4055	4055	4055	0
96	20231122	181500	295437880	4055	4055	4055	4055	0
97	20231122	181400	295437880	4055	4055	4055	4055	0
98	20231122	181300	295437880	4055	4055	4055	4055	0
99	20231122	181200	295437880	4055	4055	4055	4055	0
100	20231122	181100	295437880	4055	4055	4055	4055	0
101	20231122	181000	295437880	4055	4055	4055	4055	0
102	20231122	180900	295437880	4055	4055	4055	4055	0
103	20231122	180800	295437880	4055	4055	4055	4055	0
104	20231122	180700	295437880	4055	4055	4055	4055	0
105	20231122	180600	295437880	4055	4055	4055	4055	0
106	20231122	180500	295437880	4055	4055	4055	4055	0
107	20231122	180400	295437880	4055	4055	4055	4055	0
108	20231122	180300	295437880	4055	4055	4055	4055	0
109	20231122	180200	295437880	4055	4055	4055	4055	0
110	20231122	180100	295437880	4055	4055	4055	4055	0
111	20231122	180000	295437880	4055	4055	4055	4055	0
112	20231122	175900	295437880	4055	4055	4055	4055	0
113	20231122	175800	295437880	4055	4055	4055	4055	0
114	20231122	175700	295437880	4055	4055	4055	4055	0
115	20231122	175600	295437880	4055	4055	4055	4055	0
116	20231122	175500	295437880	4055	4055	4055	4055	0
117	20231122	175400	295437880	4055	4055	4055	4055	0
118	20231122	175300	295437880	4055	4055	4055	4055	0
119	20231122	175200	295437880	4055	4055	4055	4055	0
120	20231122	175100	295437880	4055	4055	4055	4055	0
121	20231122	175000	295437880	4055	4055	4055	4055	0
122	20231122	174900	295437880	4055	4055	4055	4055	1871
123	20231122	174800	295437880	4055	4055	4055	4055	0
124	20231122	174700	295437880	4055	4055	4055	4055	0
125	20231122	174600	295437880	4055	4055	4055	4055	0
126	20231122	174500	295437880	4055	4055	4055	4055	0
127	20231122	174400	295437880	4055	4055	4055	4055	0
128	20231122	174300	295437880	4055	4055	4055	4055	0
129	20231122	174200	295437880	4055	4055	4055	4055	0
130	20231122	174100	295437880	4055	4055	4055	4055	0
131	20231122	174000	295437880	4055	4055	4055	4055	0
132	20231122	173900	295437880	4055	4055	4055	4055	0
133	20231122	173800	295437880	4055	4055	4055	4055	0
134	20231122	173700	295437880	4055	4055	4055	4055	0
135	20231122	173600	295437880	4055	4055	4055	4055	0
136	20231122	173500	295437880	4055	4055	4055	4055	0
137	20231122	173400	295437880	4055	4055	4055	4055	0
138	20231122	173300	295437880	4055	4055	4055	4055	0
139	20231122	173200	295437880	4055	4055	4055	4055	0
140	20231122	173100	295437880	4055	4055	4055	4055	0
141	20231122	173000	295437880	4055	4055	4055	4055	0
142	20231122	172900	295437880	4055	4055	4055	4055	0
143	20231122	172800	295437880	4055	4055	4055	4055	0
144	20231122	172700	295437880	4055	4055	4055	4055	0
145	20231122	172600	295437880	4055	4055	4055	4055	0
146	20231122	172500	295437880	4055	4055	4055	4055	0
147	20231122	172400	295437880	4055	4055	4055	4055	0
148	20231122	172300	295437880	4055	4055	4055	4055	0
149	20231122	172200	295437880	4055	4055	4055	4055	0
150	20231122	172100	295437880	4055	4055	4055	4055	0
151	20231122	172000	295437880	4055	4055	4055	4055	0
152	20231122	171900	295437880	4055	4055	4055	4055	1871
153	20231122	171800	295437880	4055	4055	4055	4055	0
154	20231122	171700	295437880	4055	4055	4055	4055	0
155	20231122	171600	295437880	4055	4055	4055	4055	0
156	20231122	171500	295437880	4055	4055	4055	4055	0
157	20231122	171400	295437880	4055	4055	4055	4055	0
158	20231122	171300	295437880	4055	4055	4055	4055	0
159	20231122	171200	295437880	4055	4055	4055	4055	0
160	20231122	171100	295437880	4055	4055	4055	4055	0
161	20231122	171000	295437880	4055	4055	4055	4055	0
162	20231122	170900	295437880	4055	4055	4055	4055	0
163	20231122	170800	295437880	4055	4055	4055	4055	0
164	20231122	170700	295437880	4055	4055	4055	4055	0
165	20231122	170600	295437880	4055	4055	4055	4055	0
166	20231122	170500	295437880	4055	4055	4055	4055	0
167	20231122	170400	295437880	4055	4055	4055	4055	0
168	20231122	170300	295437880	4055	4055	4055	4055	0
169	20231122	170200	295437880	4055	4055	4055	4055	0
170	20231122	170100	295437880	4055	4055	4055	4055	0
171	20231122	170000	295437880	4055	4055	4055	4055	0
172	20231122	165900	295437880	4055	4055	4055	4055	0
173	20231122	165800	295437880	4055	4055	4055	4055	0
174	20231122	165700	295437880	4055	4055	4055	4055	0
175	20231122	165600	295437880	4055	4055	4055	4055	0
176	20231122	165500	295437880	4055	4055	4055	4055	0
177	20231122	165400	295437880	4055	4055	4055	4055	0
178	20231122	165300	295437880	4055	4055	4055	4055	0
179	20231122	165200	295437880	4055	4055	4055	4055	0
180	20231122	165100	295437880	4055	4055	4055	4055	0
181	20231122	165000	295437880	4055	4055	4055	4055	0
182	20231122	164900	295437880	4055	4055	4055	4055	1871
183	20231122	164800	295437880	4055	4055	4055	4055	0
184	20231122	164700	295437880	4055	4055	4055	4055	0
185	20231122	164600	295437880	4055	4055	4055	4055	0
186	20231122	164500	295437880	4055	4055	4055	4055	0
187	20231122	164400	295437880	4055	4055	4055	4055	0
188	20231122	164300	295437880	4055	4055	4055	4055	0
189	20231122	164200	295437880	4055	4055	4055	4055	0
190	20231122	164100	295437880	4055	4055	4055	4055	0
191	20231122	164000	295437880	4055	4055	4055	4055	0
192	20231122	163900	295437880	4055	4055	4055	4055	0
193	20231122	163800	295437880	4055	4055	4055	4055	0
194	20231122	163700	295437880	4055	4055	4055	4055	0
195	20231122	163600	295437880	4055	4055	4055	4055	0
196	20231122	163500	295437880	4055	4055	4055	4055	0
197	20231122	163400	295437880	4055	4055	4055	4055	0
198	20231122	163300	295437880	4055	4055	4055	4055	0
199	20231122	163200	295437880	4055	4055	4055	4055	0
200	20231122	163100	295437880	4055	4055	4055	4055	0
201	20231122	163000	295437880	4055	4055	4055	4055	0
202	20231122	162900	295437880	4055	4055	4055	4055	0
203	20231122	162800	295437880	4055	4055	4055	4055	0
204	20231122	162700	295437880	4055	4055	4055	4055	0
205	20231122	162600	295437880	4055	4055	4055	4055	0
206	20231122	162500	295437880	4055	4055	4055	4055	0
207	20231122	162400	295437880	4055	4055	4055	4055	0
208	20231122	162300	295437880	4055	4055	4055	4055	0
209	20231122	162200	295437880	4055	4055	4055	4055	0
210	20231122	162100	295437880	4055	4055	4055	4055	0
211	20231122	162000	295437880	4055	4055	4055	4055	0
212	20231122	161900	295437880	4055	4055	4055	4055	1871
213	20231122	161800	295437880	4055	4055	4055	4055	0
214	20231122	161700	295437880	4055	4055	4055	4055	0
215	20231122	161600	295437880	4055	4055	4055	4055	0
216	20231122	161500	295437880	4055	4055	4055	4055	0
217	20231122	161400	295437880	4055	4055	4055	4055	0
218	20231122	161300	295437880	4055	4055	4055	4055	0
219	20231122	161200	295437880	4055	4055	4055	4055	0
220	20231122	161100	295437880	4055	4055	4055	4055	0
221	20231122	161000	295437880	4055	4055	4055	4055	0
222	20231122	160900	295437880	4055	4055	4055	4055	0
223	20231122	160800	295437880	4055	4055	4055	4055	0
224	20231122	160700	295437880	4055	4055	4055	4055	0
225	20231122	160600	295437880	4055	4055	4055	4055	0
226	20231122	160500	295437880	4055	4055	4055	4055	0
227	20231122	160400	295437880	4055	4055	4055	4055	0
228	20231122	160300	295437880	4055	4055	4055	4055	0
229	20231122	160200	295437880	4055	4055	4055	4055	0
230	20231122	160100	295437880	4055	4055	4055	4055	0
231	20231122	160000	295437880	4055	4055	4055	4055	0
232	20231122	155900	295437880	4055	4055	4055	4055	0
233	20231122	155800	295437880	4055	4055	4055	4055	0
234	20231122	155700	295437880	4055	4055	4055	4055	0
235	20231122	155600	295437880	4055	4055	4055	4055	0
236	20231122	155500	295437880	4055	4055	4055	4055	0
237	20231122	155400	295437880	4055	4055	4055	4055	0
238	20231122	155300	295437880	4055	4055	4055	4055	0
239	20231122	155200	295437880	4055	4055	4055	4055	0
240	20231122	155100	295437880	4055	4055	4055	4055	0
241	20231122	155000	295437880	4055	4055	4055	4055	0
242	20231122	154900	295437880	4055	4055	4055	4055	1871
243	20231122	154800	295437880	4055	4055	4055	4055	0
244	20231122	154700	295437880	4055	4055	4055	4055	0
245	20231122	154600	295437880	4055	4055	4055	4055	0
246	20231122	154500	295437880	4055	4055	4055	4055	0
247	20231122	154400	295437880	4055	4055	4055	4055	0
248	20231122	154300	295437880	4055	4055	4055	4055	0
249	20231122	154200	295437880	4055	4055	4055	4055	0
250	20231122	154100	295437880	4055	4055	4055	4055	0
251	20231122	154000	295437880	4055	4055	4055	4055	0
252	20231122	153900	295437880	4055	4055	4055	4055	0
253	20231122	153800	295437880	4055	4055	4055	4055	0
254	20231122	153700	295437880	4055	4055	4055	4055	0
255	20231122	153600	295437880	4055	4055	4055	4055	0
256	20231122	153500	295437880	4055	4055	4055	4055	0
257	20231122	153400	295437880	4055	4055	4055	4055	0
258	20231122	153300	295437880	4055	4055	4055	4055	0
259	20231122	153200	295437880	4055	4055	4055	4055	0
260	20231122	153100	295437880	4055	4055	4055	4055	0
261	20231122	153000	295437880	4055	4055	4055	4055	1871
262	20231122	152900	287850975	4055	4055	4055	4055	0
263	20231122	152800	287850975	4055	4055	4055	4055	0
264	20231122	152700	287850975	4055	4055	4055	4055	0
265	20231122	152600	287850975	4055	4055	4055	4055	0
266	20231122	152500	287850975	4055	4055	4055	4055	0
267	20231122	152400	287850975	4055	4055	4055	4055	0
268	20231122	152300	287850975	4055	4055	4055	4055	0
269	20231122	152200	287850975	4055	4055	4055	4055	0
270	20231122	152100	287850975	4055	4055	4055	4055	0
271	20231122	152000	287850975	4055	4055	4055	4055	0
272	20231122	151900	287850975	4055	4055	4055	4055	0
273	20231122	151800	287850975	4055	4055	4055	4055	7
274	20231122	151700	287822590	4055	4055	4055	4050	181
275	20231122	151600	287088985	4055	4060	4060	4055	175
276	20231122	151500	286378670	4060	4060	4060	4060	0
277	20231122	151400	286378670	4060	4060	4060	4060	71
278	20231122	151300	286090410	4060	4060	4060	4060	0
279	20231122	151200	286090410	4060	4060	4060	4060	89
280	20231122	151100	285729070	4060	4060	4060	4060	119
281	20231122	151000	285245930	4060	4060	4060	4060	11
282	20231122	150900	285201270	4060	4060	4060	4060	0
283	20231122	150800	285201270	4060	4060	4060	4060	167
284	20231122	150700	284523250	4060	4060	4060	4060	0
285	20231122	150600	284523250	4060	4060	4060	4060	0
286	20231122	150500	284523250	4060	4060	4060	4060	72
287	20231122	150400	284230930	4060	4060	4060	4060	89
288	20231122	150300	283869590	4055	4055	4055	4055	0
289	20231122	150200	283869590	4055	4050	4055	4050	1023
290	20231122	150100	279726325	4055	4055	4055	4055	0
291	20231122	150000	279726325	4055	4055	4055	4055	171
292	20231122	145900	279032920	4060	4060	4060	4060	0
293	20231122	145800	279032920	4060	4060	4060	4060	0
294	20231122	145700	279032920	4060	4060	4060	4060	89
295	20231122	145600	278671580	4045	4045	4045	4045	0
296	20231122	145500	278671580	4045	4045	4045	4045	0
297	20231122	145400	278671580	4045	4050	4050	4045	1416
298	20231122	145300	272943495	4055	4055	4055	4055	162
299	20231122	145200	272286585	4055	4055	4055	4055	0
300	20231122	145100	272286585	4055	4055	4055	4055	0
301	20231122	145000	272286585	4055	4055	4055	4055	71
302	20231122	144900	271998680	4055	4055	4055	4055	89
303	20231122	144800	271637785	4055	4055	4055	4055	0
304	20231122	144700	271637785	4055	4055	4055	4055	72
305	20231122	144600	271345825	4055	4055	4055	4055	0
306	20231122	144500	271345825	4055	4055	4055	4055	90
307	20231122	144400	270980875	4055	4055	4055	4055	71
308	20231122	144300	270692970	4055	4055	4055	4055	29
309	20231122	144200	270575375	4060	4060	4060	4060	0
310	20231122	144100	270575375	4060	4060	4060	4060	161
311	20231122	144000	269921715	4060	4060	4060	4060	0
312	20231122	143900	269921715	4060	4060	4060	4060	0
313	20231122	143800	269921715	4060	4060	4060	4060	161
314	20231122	143700	269268055	4060	4060	4060	4060	0
315	20231122	143600	269268055	4060	4060	4060	4060	0
316	20231122	143500	269268055	4060	4060	4060	4060	72
317	20231122	143400	268975735	4060	4065	4065	4060	160
318	20231122	143300	268325690	4065	4065	4065	4065	0
319	20231122	143200	268325690	4065	4065	4065	4065	0
320	20231122	143100	268325690	4065	4065	4065	4065	58
321	20231122	143000	268089920	4060	4060	4060	4060	32
322	20231122	142900	267960000	4055	4055	4055	4055	43
323	20231122	142800	267785635	4055	4055	4055	4055	0
324	20231122	142700	267785635	4055	4055	4055	4055	0
325	20231122	142600	267785635	4055	4055	4055	4055	160
326	20231122	142500	267136835	4055	4055	4055	4055	0
327	20231122	142400	267136835	4055	4055	4055	4055	0
328	20231122	142300	267136835	4055	4055	4055	4055	161
329	20231122	142200	266483980	4055	4055	4055	4055	0
330	20231122	142100	266483980	4055	4055	4055	4055	0
331	20231122	142000	266483980	4055	4055	4055	4055	72
332	20231122	141900	266192020	4055	4050	4055	4050	1429
333	20231122	141800	260404125	4050	4050	4050	4050	0
334	20231122	141700	260404125	4050	4050	4050	4050	70
335	20231122	141600	260120625	4050	4040	4050	4040	1287
336	20231122	141500	254915920	4040	4040	4040	4040	258
337	20231122	141400	253873600	4035	4035	4035	4035	25
338	20231122	141300	253772725	4035	4035	4035	4035	0
339	20231122	141200	253772725	4035	4035	4035	4035	27
340	20231122	141100	253663780	4035	4035	4035	4035	186
341	20231122	141000	252913270	4035	4035	4035	4035	0
342	20231122	140900	252913270	4035	4035	4035	4035	0
343	20231122	140800	252913270	4035	4035	4035	4035	72
344	20231122	140700	252622750	4035	4035	4035	4035	90
345	20231122	140600	252259600	4035	4035	4035	4035	0
346	20231122	140500	252259600	4035	4035	4035	4035	71
347	20231122	140400	251973115	4035	4035	4035	4035	89
348	20231122	140300	251614000	4035	4035	4035	4035	0
349	20231122	140200	251614000	4035	4035	4035	4035	72
350	20231122	140100	251323480	4035	4035	4035	4035	0
351	20231122	140000	251323480	4035	4035	4035	4035	90
352	20231122	135900	250960330	4035	4035	4035	4035	71
353	20231122	135800	250673845	4035	4035	4035	4035	0
354	20231122	135700	250673845	4035	4035	4035	4035	0
355	20231122	135600	250673845	4035	4035	4035	4035	89
356	20231122	135500	250314730	4035	4035	4035	4035	0
357	20231122	135400	250314730	4035	4035	4035	4035	0
358	20231122	135300	250314730	4035	4035	4035	4035	160
359	20231122	135200	249669130	4030	4025	4030	4025	2
360	20231122	135100	249661075	4025	4025	4025	4025	280
361	20231122	135000	248534075	4030	4030	4030	4030	89
362	20231122	134900	248175405	4035	4035	4035	4035	1
363	20231122	134800	248171370	4020	4035	4035	4000	1765
364	20231122	134700	241080525	4010	4010	4010	4010	781
365	20231122	134600	237948715	4005	4005	4010	4005	1301
366	20231122	134500	232737290	3980	4065	4065	3980	8684
367	20231122	134400	197890160	4065	4065	4065	4065	0
368	20231122	134300	197890160	4065	4065	4065	4065	72
369	20231122	134200	197597480	4065	4065	4065	4065	0
370	20231122	134100	197597480	4065	4065	4065	4065	89
371	20231122	134000	197235695	4065	4065	4065	4065	71
372	20231122	133900	196947080	4065	4065	4065	4065	0
373	20231122	133800	196947080	4065	4065	4065	4065	0
374	20231122	133700	196947080	4065	4065	4065	4065	305
375	20231122	133600	195707255	4065	4065	4065	4065	0
376	20231122	133500	195707255	4065	4065	4065	4065	0
377	20231122	133400	195707255	4065	4065	4065	4065	89
378	20231122	133300	195345470	4065	4065	4065	4065	0
379	20231122	133200	195345470	4065	4065	4065	4065	0
380	20231122	133100	195345470	4065	4065	4065	4065	90
381	20231122	133000	194979620	4065	4065	4065	4065	0
382	20231122	132900	194979620	4065	4065	4065	4065	0
383	20231122	132800	194979620	4065	4065	4065	4065	0
384	20231122	132700	194979620	4065	4065	4065	4065	89
385	20231122	132600	194617835	4060	4060	4060	4060	0
386	20231122	132500	194617835	4060	4055	4060	4055	5
387	20231122	132400	194597555	4055	4055	4055	4055	0
388	20231122	132300	194597555	4055	4055	4055	4055	1
389	20231122	132200	194593500	4040	4060	4060	4040	4462
390	20231122	132100	176556225	4060	4060	4060	4060	0
391	20231122	132000	176556225	4060	4060	4060	4060	0
392	20231122	131900	176556225	4060	4060	4060	4060	71
393	20231122	131800	176267965	4060	4060	4060	4060	89
394	20231122	131700	175906625	4060	4060	4060	4060	0
395	20231122	131600	175906625	4060	4060	4060	4060	72
396	20231122	131500	175614305	4060	4060	4060	4060	0
397	20231122	131400	175614305	4060	4060	4060	4060	90
398	20231122	131300	175248905	4060	4060	4060	4060	142
399	20231122	131200	174672385	4060	4060	4060	4060	0
400	20231122	131100	174672385	4060	4060	4060	4060	89
401	20231122	131000	174311045	4060	4060	4060	4060	72
402	20231122	130900	174018725	4060	4060	4060	4060	0
403	20231122	130800	174018725	4060	4060	4060	4060	1
404	20231122	130700	174014665	4060	4060	4060	4060	161
405	20231122	130600	173361005	4060	4060	4060	4060	0
406	20231122	130500	173361005	4060	4060	4060	4060	0
407	20231122	130400	173361005	4060	4060	4060	4060	89
408	20231122	130300	172999665	4050	4050	4050	4050	0
409	20231122	130200	172999665	4050	4050	4050	4050	0
410	20231122	130100	172999665	4050	4050	4050	4050	0
411	20231122	130000	172999665	4050	4045	4050	4045	378
412	20231122	125900	171470620	4050	4050	4050	4050	90
413	20231122	125800	171106120	4050	4050	4050	4050	72
414	20231122	125700	170814520	4050	4050	4050	4050	7
415	20231122	125600	170786170	4055	4055	4055	4055	89
416	20231122	125500	170425275	4050	4050	4050	4050	78
417	20231122	125400	170109375	4050	4050	4050	4050	0
418	20231122	125300	170109375	4050	4050	4050	4050	18
419	20231122	125200	170036475	4055	4050	4055	4050	162
420	20231122	125100	169379925	4050	4050	4050	4050	0
421	20231122	125000	169379925	4050	4050	4050	4050	0
422	20231122	124900	169379925	4050	4050	4050	4050	71
423	20231122	124800	169092375	4050	4050	4050	4050	89
424	20231122	124700	168731925	4050	4050	4050	4050	0
425	20231122	124600	168731925	4050	4050	4050	4050	91
426	20231122	124500	168363375	4045	4065	4065	4045	2794
427	20231122	124400	157043385	4070	4070	4070	4070	90
428	20231122	124300	156677085	4070	4070	4070	4070	71
429	20231122	124200	156388115	4070	4070	4070	4070	0
430	20231122	124100	156388115	4070	4070	4070	4070	89
431	20231122	124000	156025885	4070	4070	4070	4070	71
432	20231122	123900	155736915	4070	4070	4070	4070	0
433	20231122	123800	155736915	4070	4070	4070	4070	0
434	20231122	123700	155736915	4070	4070	4070	4070	162
435	20231122	123600	155077575	4070	4070	4070	4070	0
436	20231122	123500	155077575	4070	4070	4070	4070	0
437	20231122	123400	155077575	4070	4070	4070	4070	71
438	20231122	123300	154788605	4070	4070	4070	4070	89
439	20231122	123200	154426375	4070	4070	4070	4070	0
440	20231122	123100	154426375	4070	4070	4070	4070	0
441	20231122	123000	154426375	4070	4070	4070	4070	90
442	20231122	122900	154060075	4070	4070	4070	4070	0
443	20231122	122800	154060075	4070	4070	4070	4070	0
444	20231122	122700	154060075	4070	4070	4070	4070	89
445	20231122	122600	153697845	4050	4050	4050	4050	0
446	20231122	122500	153697845	4050	4065	4065	4050	2150
447	20231122	122400	144974785	4070	4070	4070	4070	0
448	20231122	122300	144974785	4070	4070	4070	4070	0
449	20231122	122200	144974785	4070	4070	4070	4070	161
450	20231122	122100	144319515	4070	4070	4070	4070	0
451	20231122	122000	144319515	4070	4070	4070	4070	0
452	20231122	121900	144319515	4070	4070	4070	4070	0
453	20231122	121800	144319515	4070	4070	4070	4070	161
454	20231122	121700	143664245	4070	4070	4070	4070	0
455	20231122	121600	143664245	4070	4070	4070	4070	0
456	20231122	121500	143664245	4070	4070	4070	4070	71
457	20231122	121400	143375275	4070	4070	4070	4070	90
458	20231122	121300	143008975	4070	4070	4070	4070	0
459	20231122	121200	143008975	4070	4070	4070	4070	72
460	20231122	121100	142715935	4070	4070	4070	4070	0
461	20231122	121000	142715935	4070	4070	4070	4070	89
462	20231122	120900	142353705	4070	4070	4070	4070	71
463	20231122	120800	142064735	4070	4070	4070	4070	0
464	20231122	120700	142064735	4070	4070	4070	4070	90
465	20231122	120600	141698435	4070	4070	4070	4070	72
466	20231122	120500	141405395	4070	4070	4070	4070	0
467	20231122	120400	141405395	4070	4070	4070	4070	0
468	20231122	120300	141405395	4070	4070	4070	4070	160
469	20231122	120200	140754195	4065	4065	4065	4065	70
470	20231122	120100	140469645	4070	4070	4070	4070	0
471	20231122	120000	140469645	4070	4070	4070	4070	77
472	20231122	115900	140156255	4070	4070	4070	4070	90
473	20231122	115800	139789955	4070	4070	4070	4070	0
474	20231122	115700	139789955	4070	4070	4070	4070	142
475	20231122	115600	139212015	4075	4075	4075	4075	0
476	20231122	115500	139212015	4075	4075	4075	4075	89
477	20231122	115400	138849340	4075	4075	4075	4075	72
478	20231122	115300	138555940	4075	4075	4075	4075	0
479	20231122	115200	138555940	4075	4075	4075	4075	90
480	20231122	115100	138189190	4075	4075	4075	4075	0
481	20231122	115000	138189190	4075	4075	4075	4075	0
482	20231122	114900	138189190	4075	4075	4075	4075	0
483	20231122	114800	138189190	4075	4075	4075	4075	160
484	20231122	114700	137537190	4075	4075	4075	4075	0
485	20231122	114600	137537190	4075	4075	4075	4075	0
486	20231122	114500	137537190	4075	4075	4075	4075	32
487	20231122	114400	137406790	4065	4065	4065	4065	58
488	20231122	114300	137171020	4065	4065	4065	4065	0
489	20231122	114200	137171020	4065	4065	4065	4065	71
490	20231122	114100	136882405	4065	4065	4065	4065	0
491	20231122	114000	136882405	4065	4065	4065	4065	89
492	20231122	113900	136520620	4065	4065	4065	4065	72
493	20231122	113800	136227940	4065	4065	4065	4065	0
494	20231122	113700	136227940	4065	4065	4065	4065	90
495	20231122	113600	135862090	4065	4065	4065	4065	71
496	20231122	113500	135573475	4065	4065	4065	4065	0
497	20231122	113400	135573475	4065	4065	4065	4065	0
498	20231122	113300	135573475	4065	4065	4065	4065	161
499	20231122	113200	134919010	4065	4065	4065	4065	0
500	20231122	113100	134919010	4065	4065	4065	4065	0
501	20231122	113000	134919010	4065	4065	4065	4065	71
502	20231122	112900	134630395	4060	4060	4060	4060	95
503	20231122	112800	134244695	4060	4060	4060	4060	0
504	20231122	112700	134244695	4060	4060	4060	4060	72
505	20231122	112600	133952375	4060	4060	4060	4060	0
506	20231122	112500	133952375	4060	4060	4060	4060	89
507	20231122	112400	133591035	4060	4060	4060	4060	71
508	20231122	112300	133302775	4065	4060	4065	4060	2
509	20231122	112200	133294650	4055	4055	4055	4055	4000
510	20231122	112100	117074650	4060	4060	4060	4060	162
511	20231122	112000	116416930	4060	4060	4060	4060	0
512	20231122	111900	116416930	4060	4060	4060	4060	0
513	20231122	111800	116416930	4060	4060	4060	4060	160
514	20231122	111700	115767330	4060	4060	4060	4060	0
515	20231122	111600	115767330	4060	4060	4060	4060	0
516	20231122	111500	115767330	4060	4060	4060	4060	72
517	20231122	111400	115475010	4060	4060	4060	4060	90
518	20231122	111300	115109610	4060	4060	4060	4060	0
519	20231122	111200	115109610	4060	4060	4060	4060	71
520	20231122	111100	114821350	4060	4060	4060	4060	0
521	20231122	111000	114821350	4060	4060	4060	4060	89
522	20231122	110900	114460010	4060	4060	4060	4060	72
523	20231122	110800	114167690	4060	4060	4060	4060	0
524	20231122	110700	114167690	4060	4060	4060	4060	0
525	20231122	110600	114167690	4060	4060	4060	4060	161
526	20231122	110500	113514030	4055	4055	4055	4055	10
527	20231122	110400	113473480	4055	4055	4055	4055	0
528	20231122	110300	113473480	4055	4055	4055	4055	90
529	20231122	110200	113108530	4055	4055	4055	4055	0
530	20231122	110100	113108530	4055	4055	4055	4055	0
531	20231122	110000	113108530	4055	4060	4060	4055	143
532	20231122	105900	112528310	4060	4060	4060	4060	90
533	20231122	105800	112162910	4060	4055	4060	4055	73
534	20231122	105700	111866890	4060	4075	4075	4060	1149
535	20231122	105600	107199550	4070	4070	4070	4070	0
536	20231122	105500	107199550	4070	4070	4070	4070	0
537	20231122	105400	107199550	4070	4050	4070	4050	125
538	20231122	105300	106693000	4050	4050	4050	4050	0
539	20231122	105200	106693000	4050	4050	4050	4050	0
540	20231122	105100	106693000	4050	4050	4050	4050	164
541	20231122	105000	106028800	4050	4050	4050	4050	0
542	20231122	104900	106028800	4050	4050	4050	4050	0
543	20231122	104800	106028800	4050	4050	4050	4050	93
544	20231122	104700	105652150	4050	4050	4050	4050	72
545	20231122	104600	105360550	4050	4050	4050	4050	0
546	20231122	104500	105360550	4050	4050	4050	4050	0
547	20231122	104400	105360550	4050	4050	4050	4050	164
548	20231122	104300	104696350	4050	4050	4050	4050	0
549	20231122	104200	104696350	4050	4050	4050	4050	0
550	20231122	104100	104696350	4050	4050	4050	4050	78
551	20231122	104000	104380450	4050	4050	4050	4050	89
552	20231122	103900	104020000	4050	4050	4050	4050	0
553	20231122	103800	104020000	4050	4050	4050	4050	71
554	20231122	103700	103732450	4050	4050	4050	4050	0
555	20231122	103600	103732450	4050	4050	4050	4050	90
556	20231122	103500	103367950	4050	4050	4050	4050	72
557	20231122	103400	103076350	4045	4045	4045	4045	0
558	20231122	103300	103076350	4045	4045	4045	4045	253
559	20231122	103200	102052965	4045	4045	4045	4045	71
560	20231122	103100	101765770	4045	4045	4045	4045	0
561	20231122	103000	101765770	4045	4045	4045	4045	0
562	20231122	102900	101765770	4045	4045	4045	4045	162
563	20231122	102800	101110480	4045	4045	4045	4045	0
564	20231122	102700	101110480	4045	4045	4045	4045	0
565	20231122	102600	101110480	4045	4045	4045	4045	71
566	20231122	102500	100823285	4045	4045	4045	4045	89
567	20231122	102400	100463280	4045	4045	4045	4045	0
568	20231122	102300	100463280	4045	4045	4045	4045	0
569	20231122	102200	100463280	4045	4045	4045	4045	90
570	20231122	102100	100099230	4045	4045	4045	4045	0
571	20231122	102000	100099230	4045	4045	4045	4045	0
572	20231122	101900	100099230	4045	4045	4045	4045	47
573	20231122	101800	99909115	4045	4045	4045	4045	89
574	20231122	101700	99549110	4045	4045	4045	4045	0
575	20231122	101600	99549110	4045	4045	4045	4045	67
576	20231122	101500	99278095	4025	4025	4025	4025	0
577	20231122	101400	99278095	4025	4020	4025	4020	1088
578	20231122	101300	94899005	4025	4025	4025	4025	0
579	20231122	101200	94899005	4025	4025	4025	4025	0
580	20231122	101100	94899005	4025	4025	4025	4025	161
581	20231122	101000	94250980	4010	4010	4010	4010	1
582	20231122	100900	94246970	4010	4005	4010	4005	105
583	20231122	100800	93826240	4000	4000	4000	4000	46
584	20231122	100700	93642240	4000	3995	4000	3990	1398
585	20231122	100600	88057845	3995	4030	4030	3985	21045
586	20231122	100500	4050105	4030	4030	4030	4030	71
587	20231122	100400	3763975	4030	4030	4030	4030	0
588	20231122	100300	3763975	4030	4030	4030	4030	0
589	20231122	100200	3763975	4030	4040	4040	4025	484
590	20231122	100100	1813275	4045	4045	4045	4045	0
591	20231122	100000	1813275	4045	4045	4045	4045	0
592	20231122	095900	1813275	4045	4045	4045	4045	0
593	20231122	095800	1813275	4045	4045	4045	4045	0
594	20231122	095700	1813275	4045	4045	4045	4045	0
595	20231122	095600	1813275	4045	4045	4045	4045	0
596	20231122	095500	1813275	4045	4045	4045	4045	0
597	20231122	095400	1813275	4045	4045	4045	4045	1
598	20231122	095300	1809230	4040	4040	4040	4040	1
599	20231122	095200	1805190	4040	4040	4040	4040	0
600	20231122	095100	1805190	4040	4040	4040	4040	0
601	20231122	095000	1805190	4040	4040	4040	4040	0
602	20231122	094900	1805190	4040	4040	4040	4040	0
603	20231122	094800	1805190	4040	4040	4040	4040	0
604	20231122	094700	1805190	4040	4040	4040	4040	0
605	20231122	094600	1805190	4040	4040	4040	4040	0
606	20231122	094500	1805190	4040	4040	4040	4040	0
607	20231122	094400	1805190	4040	4040	4040	4040	2
608	20231122	094300	1797110	4040	4040	4040	4040	0
609	20231122	094200	1797110	4040	4040	4040	4040	0
610	20231122	094100	1797110	4040	4040	4040	4040	0
611	20231122	094000	1797110	4040	4035	4040	4035	8
612	20231122	093900	1764805	4045	4045	4045	4045	0
613	20231122	093800	1764805	4045	4045	4045	4045	55
614	20231122	093700	1542330	4045	4045	4045	4045	2
615	20231122	093600	1534240	4045	4045	4045	4045	0
616	20231122	093500	1534240	4045	4045	4045	4045	0
617	20231122	093400	1534240	4045	4030	4045	4030	10
618	20231122	093300	1493880	4025	4025	4025	4025	0
619	20231122	093200	1493880	4025	4025	4025	4025	0
620	20231122	093100	1493880	4025	4025	4025	4025	0
621	20231122	093000	1493880	4025	4025	4025	4025	0
622	20231122	092900	1493880	4025	4025	4025	4025	0
623	20231122	092800	1493880	4025	4025	4025	4025	0
624	20231122	092700	1493880	4025	4025	4025	4025	0
625	20231122	092600	1493880	4025	4025	4025	4025	1
626	20231122	092500	1489855	4030	4025	4030	4025	3
627	20231122	092400	1477770	4025	4025	4025	4025	2
628	20231122	092300	1469720	4020	4020	4020	4020	1
629	20231122	092200	1465700	4020	4020	4020	4020	1
630	20231122	092100	1461680	4025	4020	4025	4020	9
631	20231122	092000	1425490	4020	4020	4020	4020	13
632	20231122	091900	1373230	4020	4020	4020	4020	1
633	20231122	091800	1369210	4015	4015	4015	4015	0
634	20231122	091700	1369210	4015	4015	4015	4015	46
635	20231122	091600	1184520	4015	4015	4015	4015	40
636	20231122	091500	1023920	4015	4015	4015	4015	1
637	20231122	091400	1019905	4045	4015	4045	4015	253
638	20231122	091300	4050	4050	4050	4050	4050	0
639	20231122	091200	4050	4050	4050	4050	4050	0
640	20231122	091100	4050	4050	4050	4050	4050	0
641	20231122	091000	4050	4050	4050	4050	4050	0
642	20231122	090900	4050	4050	4050	4050	4050	0
643	20231122	090800	4050	4050	4050	4050	4050	0
644	20231122	090700	4050	4050	4050	4050	4050	0
645	20231122	090600	4050	4050	4050	4050	4050	0
646	20231122	090500	4050	4050	4050	4050	4050	0
647	20231122	090400	4050	4050	4050	4050	4050	0
648	20231122	090300	4050	4050	4050	4050	4050	0
649	20231122	090200	4050	4050	4050	4050	4050	0
650	20231122	090100	4050	4050	4050	4050	4050	0
651	20231122	090000	4050	4050	4050	4050	4050	1