KissMeData/040910/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191600	275769620	8700	8700	8700	8700	1019
3	20231121	191500	275769620	8700	8700	8700	8700	0
4	20231121	191400	275769620	8700	8700	8700	8700	0
5	20231121	191300	275769620	8700	8700	8700	8700	0
6	20231121	191200	275769620	8700	8700	8700	8700	0
7	20231121	191100	275769620	8700	8700	8700	8700	0
8	20231121	191000	275769620	8700	8700	8700	8700	0
9	20231121	190900	275769620	8700	8700	8700	8700	0
10	20231121	190800	275769620	8700	8700	8700	8700	0
11	20231121	190700	275769620	8700	8700	8700	8700	0
12	20231121	190600	275769620	8700	8700	8700	8700	0
13	20231121	190500	275769620	8700	8700	8700	8700	0
14	20231121	190400	275769620	8700	8700	8700	8700	0
15	20231121	190300	275769620	8700	8700	8700	8700	0
16	20231121	190200	275769620	8700	8700	8700	8700	0
17	20231121	190100	275769620	8700	8700	8700	8700	0
18	20231121	190000	275769620	8700	8700	8700	8700	0
19	20231121	185900	275769620	8700	8700	8700	8700	0
20	20231121	185800	275769620	8700	8700	8700	8700	0
21	20231121	185700	275769620	8700	8700	8700	8700	0
22	20231121	185600	275769620	8700	8700	8700	8700	0
23	20231121	185500	275769620	8700	8700	8700	8700	0
24	20231121	185400	275769620	8700	8700	8700	8700	0
25	20231121	185300	275769620	8700	8700	8700	8700	0
26	20231121	185200	275769620	8700	8700	8700	8700	0
27	20231121	185100	275769620	8700	8700	8700	8700	0
28	20231121	185000	275769620	8700	8700	8700	8700	0
29	20231121	184900	275769620	8700	8700	8700	8700	0
30	20231121	184800	275769620	8700	8700	8700	8700	0
31	20231121	184700	275769620	8700	8700	8700	8700	0
32	20231121	184600	275769620	8700	8700	8700	8700	1019
33	20231121	184500	275769620	8700	8700	8700	8700	0
34	20231121	184400	275769620	8700	8700	8700	8700	0
35	20231121	184300	275769620	8700	8700	8700	8700	0
36	20231121	184200	275769620	8700	8700	8700	8700	0
37	20231121	184100	275769620	8700	8700	8700	8700	0
38	20231121	184000	275769620	8700	8700	8700	8700	0
39	20231121	183900	275769620	8700	8700	8700	8700	0
40	20231121	183800	275769620	8700	8700	8700	8700	0
41	20231121	183700	275769620	8700	8700	8700	8700	0
42	20231121	183600	275769620	8700	8700	8700	8700	0
43	20231121	183500	275769620	8700	8700	8700	8700	0
44	20231121	183400	275769620	8700	8700	8700	8700	0
45	20231121	183300	275769620	8700	8700	8700	8700	0
46	20231121	183200	275769620	8700	8700	8700	8700	0
47	20231121	183100	275769620	8700	8700	8700	8700	0
48	20231121	183000	275769620	8700	8700	8700	8700	0
49	20231121	182900	275769620	8700	8700	8700	8700	0
50	20231121	182800	275769620	8700	8700	8700	8700	0
51	20231121	182700	275769620	8700	8700	8700	8700	0
52	20231121	182600	275769620	8700	8700	8700	8700	0
53	20231121	182500	275769620	8700	8700	8700	8700	0
54	20231121	182400	275769620	8700	8700	8700	8700	0
55	20231121	182300	275769620	8700	8700	8700	8700	0
56	20231121	182200	275769620	8700	8700	8700	8700	0
57	20231121	182100	275769620	8700	8700	8700	8700	0
58	20231121	182000	275769620	8700	8700	8700	8700	0
59	20231121	181900	275769620	8700	8700	8700	8700	0
60	20231121	181800	275769620	8700	8700	8700	8700	0
61	20231121	181700	275769620	8700	8700	8700	8700	0
62	20231121	181600	275769620	8700	8700	8700	8700	1019
63	20231121	181500	275769620	8700	8700	8700	8700	0
64	20231121	181400	275769620	8700	8700	8700	8700	0
65	20231121	181300	275769620	8700	8700	8700	8700	0
66	20231121	181200	275769620	8700	8700	8700	8700	0
67	20231121	181100	275769620	8700	8700	8700	8700	0
68	20231121	181000	275769620	8700	8700	8700	8700	0
69	20231121	180900	275769620	8700	8700	8700	8700	0
70	20231121	180800	275769620	8700	8700	8700	8700	0
71	20231121	180700	275769620	8700	8700	8700	8700	0
72	20231121	180600	275769620	8700	8700	8700	8700	0
73	20231121	180500	275769620	8700	8700	8700	8700	0
74	20231121	180400	275769620	8700	8700	8700	8700	0
75	20231121	180300	275769620	8700	8700	8700	8700	0
76	20231121	180200	275769620	8700	8700	8700	8700	0
77	20231121	180100	275769620	8700	8700	8700	8700	0
78	20231121	180000	275769620	8700	8700	8700	8700	0
79	20231121	175900	275769620	8700	8700	8700	8700	0
80	20231121	175800	275769620	8700	8700	8700	8700	0
81	20231121	175700	275769620	8700	8700	8700	8700	0
82	20231121	175600	275769620	8700	8700	8700	8700	0
83	20231121	175500	275769620	8700	8700	8700	8700	0
84	20231121	175400	275769620	8700	8700	8700	8700	0
85	20231121	175300	275769620	8700	8700	8700	8700	0
86	20231121	175200	275769620	8700	8700	8700	8700	0
87	20231121	175100	275769620	8700	8700	8700	8700	0
88	20231121	175000	275769620	8700	8700	8700	8700	0
89	20231121	174900	275769620	8700	8700	8700	8700	0
90	20231121	174800	275769620	8700	8700	8700	8700	0
91	20231121	174700	275769620	8700	8700	8700	8700	0
92	20231121	174600	275769620	8700	8700	8700	8700	1019
93	20231121	174500	275769620	8700	8700	8700	8700	0
94	20231121	174400	275769620	8700	8700	8700	8700	0
95	20231121	174300	275769620	8700	8700	8700	8700	0
96	20231121	174200	275769620	8700	8700	8700	8700	0
97	20231121	174100	275769620	8700	8700	8700	8700	0
98	20231121	174000	275769620	8700	8700	8700	8700	0
99	20231121	173900	275769620	8700	8700	8700	8700	0
100	20231121	173800	275769620	8700	8700	8700	8700	0
101	20231121	173700	275769620	8700	8700	8700	8700	0
102	20231121	173600	275769620	8700	8700	8700	8700	0
103	20231121	173500	275769620	8700	8700	8700	8700	0
104	20231121	173400	275769620	8700	8700	8700	8700	0
105	20231121	173300	275769620	8700	8700	8700	8700	0
106	20231121	173200	275769620	8700	8700	8700	8700	0
107	20231121	173100	275769620	8700	8700	8700	8700	0
108	20231121	173000	275769620	8700	8700	8700	8700	0
109	20231121	172900	275769620	8700	8700	8700	8700	0
110	20231121	172800	275769620	8700	8700	8700	8700	0
111	20231121	172700	275769620	8700	8700	8700	8700	0
112	20231121	172600	275769620	8700	8700	8700	8700	0
113	20231121	172500	275769620	8700	8700	8700	8700	0
114	20231121	172400	275769620	8700	8700	8700	8700	0
115	20231121	172300	275769620	8700	8700	8700	8700	0
116	20231121	172200	275769620	8700	8700	8700	8700	0
117	20231121	172100	275769620	8700	8700	8700	8700	0
118	20231121	172000	275769620	8700	8700	8700	8700	0
119	20231121	171900	275769620	8700	8700	8700	8700	0
120	20231121	171800	275769620	8700	8700	8700	8700	0
121	20231121	171700	275769620	8700	8700	8700	8700	0
122	20231121	171600	275769620	8700	8700	8700	8700	1019
123	20231121	171500	275769620	8700	8700	8700	8700	0
124	20231121	171400	275769620	8700	8700	8700	8700	0
125	20231121	171300	275769620	8700	8700	8700	8700	0
126	20231121	171200	275769620	8700	8700	8700	8700	0
127	20231121	171100	275769620	8700	8700	8700	8700	0
128	20231121	171000	275769620	8700	8700	8700	8700	0
129	20231121	170900	275769620	8700	8700	8700	8700	0
130	20231121	170800	275769620	8700	8700	8700	8700	0
131	20231121	170700	275769620	8700	8700	8700	8700	0
132	20231121	170600	275769620	8700	8700	8700	8700	0
133	20231121	170500	275769620	8700	8700	8700	8700	0
134	20231121	170400	275769620	8700	8700	8700	8700	0
135	20231121	170300	275769620	8700	8700	8700	8700	0
136	20231121	170200	275769620	8700	8700	8700	8700	0
137	20231121	170100	275769620	8700	8700	8700	8700	0
138	20231121	170000	275769620	8700	8700	8700	8700	0
139	20231121	165900	275769620	8700	8700	8700	8700	0
140	20231121	165800	275769620	8700	8700	8700	8700	0
141	20231121	165700	275769620	8700	8700	8700	8700	0
142	20231121	165600	275769620	8700	8700	8700	8700	0
143	20231121	165500	275769620	8700	8700	8700	8700	0
144	20231121	165400	275769620	8700	8700	8700	8700	0
145	20231121	165300	275769620	8700	8700	8700	8700	0
146	20231121	165200	275769620	8700	8700	8700	8700	0
147	20231121	165100	275769620	8700	8700	8700	8700	0
148	20231121	165000	275769620	8700	8700	8700	8700	0
149	20231121	164900	275769620	8700	8700	8700	8700	0
150	20231121	164800	275769620	8700	8700	8700	8700	0
151	20231121	164700	275769620	8700	8700	8700	8700	0
152	20231121	164600	275769620	8700	8700	8700	8700	1019
153	20231121	164500	275769620	8700	8700	8700	8700	0
154	20231121	164400	275769620	8700	8700	8700	8700	0
155	20231121	164300	275769620	8700	8700	8700	8700	0
156	20231121	164200	275769620	8700	8700	8700	8700	0
157	20231121	164100	275769620	8700	8700	8700	8700	0
158	20231121	164000	275769620	8700	8700	8700	8700	0
159	20231121	163900	275769620	8700	8700	8700	8700	0
160	20231121	163800	275769620	8700	8700	8700	8700	0
161	20231121	163700	275769620	8700	8700	8700	8700	0
162	20231121	163600	275769620	8700	8700	8700	8700	0
163	20231121	163500	275769620	8700	8700	8700	8700	0
164	20231121	163400	275769620	8700	8700	8700	8700	0
165	20231121	163300	275769620	8700	8700	8700	8700	0
166	20231121	163200	275769620	8700	8700	8700	8700	0
167	20231121	163100	275769620	8700	8700	8700	8700	0
168	20231121	163000	275769620	8700	8700	8700	8700	0
169	20231121	162900	275769620	8700	8700	8700	8700	0
170	20231121	162800	275769620	8700	8700	8700	8700	0
171	20231121	162700	275769620	8700	8700	8700	8700	0
172	20231121	162600	275769620	8700	8700	8700	8700	0
173	20231121	162500	275769620	8700	8700	8700	8700	0
174	20231121	162400	275769620	8700	8700	8700	8700	0
175	20231121	162300	275769620	8700	8700	8700	8700	0
176	20231121	162200	275769620	8700	8700	8700	8700	0
177	20231121	162100	275769620	8700	8700	8700	8700	0
178	20231121	162000	275769620	8700	8700	8700	8700	0
179	20231121	161900	275769620	8700	8700	8700	8700	0
180	20231121	161800	275769620	8700	8700	8700	8700	0
181	20231121	161700	275769620	8700	8700	8700	8700	0
182	20231121	161600	275769620	8700	8700	8700	8700	1019
183	20231121	161500	275769620	8700	8700	8700	8700	0
184	20231121	161400	275769620	8700	8700	8700	8700	0
185	20231121	161300	275769620	8700	8700	8700	8700	0
186	20231121	161200	275769620	8700	8700	8700	8700	0
187	20231121	161100	275769620	8700	8700	8700	8700	0
188	20231121	161000	275769620	8700	8700	8700	8700	0
189	20231121	160900	275769620	8700	8700	8700	8700	0
190	20231121	160800	275769620	8700	8700	8700	8700	0
191	20231121	160700	275769620	8700	8700	8700	8700	0
192	20231121	160600	275769620	8700	8700	8700	8700	0
193	20231121	160500	275769620	8700	8700	8700	8700	0
194	20231121	160400	275769620	8700	8700	8700	8700	0
195	20231121	160300	275769620	8700	8700	8700	8700	0
196	20231121	160200	275769620	8700	8700	8700	8700	0
197	20231121	160100	275769620	8700	8700	8700	8700	0
198	20231121	160000	275769620	8700	8700	8700	8700	0
199	20231121	155900	275769620	8700	8700	8700	8700	0
200	20231121	155800	275769620	8700	8700	8700	8700	0
201	20231121	155700	275769620	8700	8700	8700	8700	0
202	20231121	155600	275769620	8700	8700	8700	8700	0
203	20231121	155500	275769620	8700	8700	8700	8700	0
204	20231121	155400	275769620	8700	8700	8700	8700	0
205	20231121	155300	275769620	8700	8700	8700	8700	0
206	20231121	155200	275769620	8700	8700	8700	8700	0
207	20231121	155100	275769620	8700	8700	8700	8700	0
208	20231121	155000	275769620	8700	8700	8700	8700	0
209	20231121	154900	275769620	8700	8700	8700	8700	0
210	20231121	154800	275769620	8700	8700	8700	8700	0
211	20231121	154700	275769620	8700	8700	8700	8700	0
212	20231121	154600	275769620	8700	8700	8700	8700	1019
213	20231121	154500	275769620	8700	8700	8700	8700	0
214	20231121	154400	275769620	8700	8700	8700	8700	0
215	20231121	154300	275769620	8700	8700	8700	8700	0
216	20231121	154200	275769620	8700	8700	8700	8700	0
217	20231121	154100	275769620	8700	8700	8700	8700	0
218	20231121	154000	275769620	8700	8700	8700	8700	0
219	20231121	153900	275769620	8700	8700	8700	8700	0
220	20231121	153800	275769620	8700	8700	8700	8700	0
221	20231121	153700	275769620	8700	8700	8700	8700	0
222	20231121	153600	275769620	8700	8700	8700	8700	0
223	20231121	153500	275769620	8700	8700	8700	8700	0
224	20231121	153400	275769620	8700	8700	8700	8700	0
225	20231121	153300	275769620	8700	8700	8700	8700	0
226	20231121	153200	275769620	8700	8700	8700	8700	0
227	20231121	153100	275769620	8700	8700	8700	8700	0
228	20231121	153000	275769620	8700	8700	8700	8700	1019
229	20231121	152900	266904320	8680	8680	8680	8680	0
230	20231121	152800	266904320	8680	8680	8680	8680	0
231	20231121	152700	266904320	8680	8680	8680	8680	0
232	20231121	152600	266904320	8680	8680	8680	8680	0
233	20231121	152500	266904320	8680	8680	8680	8680	0
234	20231121	152400	266904320	8680	8680	8680	8680	0
235	20231121	152300	266904320	8680	8680	8680	8680	0
236	20231121	152200	266904320	8680	8680	8680	8680	0
237	20231121	152100	266904320	8680	8680	8680	8680	0
238	20231121	152000	266904320	8680	8680	8680	8680	0
239	20231121	151900	266904320	8680	8690	8690	8680	7
240	20231121	151800	266843530	8680	8680	8680	8680	18
241	20231121	151700	266687290	8700	8700	8700	8700	0
242	20231121	151600	266687290	8700	8700	8700	8700	0
243	20231121	151500	266687290	8700	8700	8700	8700	20
244	20231121	151400	266513290	8700	8690	8700	8690	59
245	20231121	151300	266000520	8690	8690	8690	8690	0
246	20231121	151200	266000520	8690	8690	8690	8690	1
247	20231121	151100	265991830	8700	8700	8700	8700	0
248	20231121	151000	265991830	8700	8700	8700	8700	0
249	20231121	150900	265991830	8700	8700	8700	8700	0
250	20231121	150800	265991830	8700	8700	8700	8700	0
251	20231121	150700	265991830	8700	8700	8700	8700	0
252	20231121	150600	265991830	8700	8700	8700	8700	0
253	20231121	150500	265991830	8700	8700	8700	8700	0
254	20231121	150400	265991830	8700	8700	8700	8700	581
255	20231121	150300	260937130	8710	8710	8710	8710	274
256	20231121	150200	258550590	8710	8710	8710	8710	226
257	20231121	150100	256582130	8710	8700	8710	8700	319
258	20231121	150000	253806820	8700	8700	8700	8700	22
259	20231121	145900	253615420	8700	8700	8700	8700	0
260	20231121	145800	253615420	8700	8690	8700	8670	909
261	20231121	145700	245716220	8690	8680	8690	8680	1000
262	20231121	145600	237028760	8670	8670	8670	8670	0
263	20231121	145500	237028760	8670	8670	8670	8670	0
264	20231121	145400	237028760	8670	8670	8670	8670	0
265	20231121	145300	237028760	8670	8670	8670	8670	1
266	20231121	145200	237020090	8680	8680	8680	8680	0
267	20231121	145100	237020090	8680	8680	8680	8680	1
268	20231121	145000	237011410	8680	8680	8680	8680	1
269	20231121	144900	237002730	8660	8660	8660	8660	0
270	20231121	144800	237002730	8660	8660	8660	8660	3
271	20231121	144700	236976750	8670	8670	8670	8670	0
272	20231121	144600	236976750	8670	8670	8670	8670	0
273	20231121	144500	236976750	8670	8660	8670	8650	203
274	20231121	144400	235217290	8650	8650	8650	8650	2
275	20231121	144300	235199990	8660	8660	8660	8660	498
276	20231121	144200	230887310	8660	8660	8660	8660	0
277	20231121	144100	230887310	8660	8660	8660	8660	0
278	20231121	144000	230887310	8660	8660	8660	8660	1
279	20231121	143900	230878650	8660	8660	8660	8660	2
280	20231121	143800	230861330	8650	8650	8650	8650	0
281	20231121	143700	230861330	8650	8650	8650	8650	2
282	20231121	143600	230844030	8650	8650	8650	8650	0
283	20231121	143500	230844030	8650	8650	8650	8650	2
284	20231121	143400	230826730	8650	8650	8650	8650	0
285	20231121	143300	230826730	8650	8650	8650	8650	0
286	20231121	143200	230826730	8650	8650	8650	8650	2
287	20231121	143100	230809430	8650	8650	8650	8650	30
288	20231121	143000	230549930	8650	8650	8650	8650	1
289	20231121	142900	230541280	8660	8660	8660	8660	128
290	20231121	142800	229432800	8670	8670	8670	8670	0
291	20231121	142700	229432800	8670	8670	8670	8670	0
292	20231121	142600	229432800	8670	8670	8670	8670	0
293	20231121	142500	229432800	8670	8670	8670	8670	0
294	20231121	142400	229432800	8670	8670	8670	8670	0
295	20231121	142300	229432800	8670	8670	8670	8670	0
296	20231121	142200	229432800	8670	8670	8670	8670	0
297	20231121	142100	229432800	8670	8670	8670	8670	0
298	20231121	142000	229432800	8670	8670	8670	8670	0
299	20231121	141900	229432800	8670	8670	8670	8670	1
300	20231121	141800	229424130	8650	8650	8650	8650	0
301	20231121	141700	229424130	8650	8650	8650	8650	0
302	20231121	141600	229424130	8650	8650	8650	8650	0
303	20231121	141500	229424130	8650	8650	8650	8650	0
304	20231121	141400	229424130	8650	8650	8650	8650	0
305	20231121	141300	229424130	8650	8650	8650	8650	75
306	20231121	141200	228775380	8650	8650	8650	8650	0
307	20231121	141100	228775380	8650	8650	8650	8650	200
308	20231121	141000	227045380	8670	8670	8670	8670	0
309	20231121	140900	227045380	8670	8670	8670	8670	0
310	20231121	140800	227045380	8670	8670	8670	8670	0
311	20231121	140700	227045380	8670	8670	8670	8670	0
312	20231121	140600	227045380	8670	8670	8670	8670	0
313	20231121	140500	227045380	8670	8670	8670	8670	0
314	20231121	140400	227045380	8670	8670	8670	8670	0
315	20231121	140300	227045380	8670	8670	8670	8670	0
316	20231121	140200	227045380	8670	8670	8670	8670	0
317	20231121	140100	227045380	8670	8670	8670	8670	0
318	20231121	140000	227045380	8670	8670	8670	8670	0
319	20231121	135900	227045380	8670	8670	8670	8670	0
320	20231121	135800	227045380	8670	8670	8670	8670	210
321	20231121	135700	225224680	8650	8650	8650	8650	0
322	20231121	135600	225224680	8650	8650	8650	8650	0
323	20231121	135500	225224680	8650	8650	8650	8650	10
324	20231121	135400	225138180	8650	8650	8650	8650	0
325	20231121	135300	225138180	8650	8650	8650	8650	0
326	20231121	135200	225138180	8650	8670	8670	8650	53
327	20231121	135100	224679270	8670	8670	8670	8670	150
328	20231121	135000	223378770	8670	8670	8670	8670	0
329	20231121	134900	223378770	8670	8670	8670	8670	0
330	20231121	134800	223378770	8670	8670	8670	8670	0
331	20231121	134700	223378770	8670	8670	8670	8670	0
332	20231121	134600	223378770	8670	8670	8670	8670	1
333	20231121	134500	223370100	8650	8650	8650	8650	0
334	20231121	134400	223370100	8650	8650	8650	8650	0
335	20231121	134300	223370100	8650	8640	8650	8640	329
336	20231121	134200	220525640	8630	8630	8630	8630	502
337	20231121	134100	216193380	8630	8630	8630	8630	200
338	20231121	134000	214467380	8640	8640	8640	8640	1030
339	20231121	133900	205568180	8650	8650	8650	8650	0
340	20231121	133800	205568180	8650	8650	8650	8650	0
341	20231121	133700	205568180	8650	8650	8650	8650	0
342	20231121	133600	205568180	8650	8650	8650	8650	120
343	20231121	133500	204530180	8660	8650	8660	8650	714
344	20231121	133400	198352980	8650	8650	8650	8650	0
345	20231121	133300	198352980	8650	8650	8650	8650	202
346	20231121	133200	196605680	8660	8660	8660	8660	0
347	20231121	133100	196605680	8660	8660	8660	8660	0
348	20231121	133000	196605680	8660	8660	8660	8660	0
349	20231121	132900	196605680	8660	8660	8660	8660	0
350	20231121	132800	196605680	8660	8660	8660	8660	0
351	20231121	132700	196605680	8660	8660	8660	8660	0
352	20231121	132600	196605680	8660	8660	8660	8660	0
353	20231121	132500	196605680	8660	8660	8660	8660	0
354	20231121	132400	196605680	8660	8660	8660	8660	1
355	20231121	132300	196597020	8650	8650	8650	8650	0
356	20231121	132200	196597020	8650	8650	8650	8650	0
357	20231121	132100	196597020	8650	8650	8650	8650	0
358	20231121	132000	196597020	8650	8650	8650	8650	2
359	20231121	131900	196579720	8670	8670	8670	8670	0
360	20231121	131800	196579720	8670	8670	8670	8670	0
361	20231121	131700	196579720	8670	8670	8670	8670	0
362	20231121	131600	196579720	8670	8670	8670	8670	0
363	20231121	131500	196579720	8670	8670	8670	8670	0
364	20231121	131400	196579720	8670	8670	8670	8670	0
365	20231121	131300	196579720	8670	8670	8670	8670	0
366	20231121	131200	196579720	8670	8670	8670	8670	0
367	20231121	131100	196579720	8670	8670	8670	8670	1
368	20231121	131000	196571050	8660	8660	8660	8660	10
369	20231121	130900	196484450	8660	8660	8660	8660	0
370	20231121	130800	196484450	8660	8660	8660	8660	0
371	20231121	130700	196484450	8660	8660	8660	8660	1
372	20231121	130600	196475790	8660	8660	8660	8660	1
373	20231121	130500	196467130	8680	8680	8680	8680	0
374	20231121	130400	196467130	8680	8680	8680	8680	0
375	20231121	130300	196467130	8680	8680	8680	8680	1
376	20231121	130200	196458450	8680	8680	8680	8680	3
377	20231121	130100	196432410	8650	8650	8650	8650	0
378	20231121	130000	196432410	8650	8650	8650	8650	0
379	20231121	125900	196432410	8650	8650	8650	8650	0
380	20231121	125800	196432410	8650	8650	8650	8650	0
381	20231121	125700	196432410	8650	8650	8650	8650	0
382	20231121	125600	196432410	8650	8650	8650	8650	130
383	20231121	125500	195307910	8650	8650	8650	8650	101
384	20231121	125400	194434260	8660	8660	8660	8660	1
385	20231121	125300	194425600	8680	8680	8680	8680	0
386	20231121	125200	194425600	8680	8680	8680	8680	0
387	20231121	125100	194425600	8680	8680	8680	8680	0
388	20231121	125000	194425600	8680	8680	8680	8680	0
389	20231121	124900	194425600	8680	8680	8680	8680	0
390	20231121	124800	194425600	8680	8680	8680	8680	0
391	20231121	124700	194425600	8680	8680	8680	8680	0
392	20231121	124600	194425600	8680	8680	8680	8680	0
393	20231121	124500	194425600	8680	8680	8680	8680	0
394	20231121	124400	194425600	8680	8680	8680	8680	0
395	20231121	124300	194425600	8680	8650	8680	8650	700
396	20231121	124200	188361600	8680	8680	8680	8680	1
397	20231121	124100	188352920	8650	8650	8650	8650	0
398	20231121	124000	188352920	8650	8650	8650	8650	0
399	20231121	123900	188352920	8650	8650	8650	8650	0
400	20231121	123800	188352920	8650	8650	8650	8650	0
401	20231121	123700	188352920	8650	8650	8650	8650	0
402	20231121	123600	188352920	8650	8650	8650	8650	0
403	20231121	123500	188352920	8650	8650	8650	8650	0
404	20231121	123400	188352920	8650	8650	8650	8650	0
405	20231121	123300	188352920	8650	8650	8650	8650	10
406	20231121	123200	188266420	8650	8650	8650	8650	0
407	20231121	123100	188266420	8650	8650	8650	8650	0
408	20231121	123000	188266420	8650	8650	8650	8650	60
409	20231121	122900	187747420	8680	8680	8680	8680	1
410	20231121	122800	187738740	8670	8670	8670	8670	0
411	20231121	122700	187738740	8670	8670	8670	8670	0
412	20231121	122600	187738740	8670	8670	8670	8670	0
413	20231121	122500	187738740	8670	8670	8670	8670	0
414	20231121	122400	187738740	8670	8670	8670	8670	0
415	20231121	122300	187738740	8670	8670	8670	8670	100
416	20231121	122200	186871740	8670	8670	8670	8670	0
417	20231121	122100	186871740	8670	8670	8670	8670	0
418	20231121	122000	186871740	8670	8670	8670	8670	0
419	20231121	121900	186871740	8670	8670	8670	8670	0
420	20231121	121800	186871740	8670	8670	8670	8670	0
421	20231121	121700	186871740	8670	8670	8670	8650	202
422	20231121	121600	185123580	8680	8680	8680	8680	0
423	20231121	121500	185123580	8680	8680	8680	8680	0
424	20231121	121400	185123580	8680	8680	8680	8680	0
425	20231121	121300	185123580	8680	8670	8680	8670	11
426	20231121	121200	185028200	8680	8680	8680	8680	0
427	20231121	121100	185028200	8680	8680	8680	8680	130
428	20231121	121000	183899800	8670	8670	8670	8670	77
429	20231121	120900	183232210	8670	8670	8670	8670	0
430	20231121	120800	183232210	8670	8670	8670	8670	96
431	20231121	120700	182399890	8670	8670	8670	8670	0
432	20231121	120600	182399890	8670	8670	8670	8670	10
433	20231121	120500	182313190	8670	8660	8670	8660	30
434	20231121	120400	182053110	8660	8660	8660	8660	1
435	20231121	120300	182044450	8670	8670	8670	8670	0
436	20231121	120200	182044450	8670	8670	8670	8670	0
437	20231121	120100	182044450	8670	8670	8670	8670	0
438	20231121	120000	182044450	8670	8670	8670	8670	0
439	20231121	115900	182044450	8670	8670	8670	8670	0
440	20231121	115800	182044450	8670	8670	8670	8670	0
441	20231121	115700	182044450	8670	8670	8670	8670	0
442	20231121	115600	182044450	8670	8670	8670	8670	0
443	20231121	115500	182044450	8670	8670	8670	8670	0
444	20231121	115400	182044450	8670	8660	8670	8660	41
445	20231121	115300	181689340	8650	8650	8650	8650	102
446	20231121	115200	180807040	8640	8640	8640	8640	0
447	20231121	115100	180807040	8640	8650	8650	8630	666
448	20231121	115000	175052860	8650	8660	8660	8650	6
449	20231121	114900	175000950	8660	8660	8660	8660	0
450	20231121	114800	175000950	8660	8660	8660	8660	0
451	20231121	114700	175000950	8660	8660	8660	8660	0
452	20231121	114600	175000950	8660	8660	8660	8660	1
453	20231121	114500	174992290	8670	8670	8670	8670	0
454	20231121	114400	174992290	8670	8670	8670	8670	0
455	20231121	114300	174992290	8670	8670	8670	8670	0
456	20231121	114200	174992290	8670	8670	8670	8670	0
457	20231121	114100	174992290	8670	8680	8680	8670	4
458	20231121	114000	174957580	8640	8640	8640	8640	0
459	20231121	113900	174957580	8640	8640	8640	8640	0
460	20231121	113800	174957580	8640	8640	8640	8640	0
461	20231121	113700	174957580	8640	8640	8640	8640	0
462	20231121	113600	174957580	8640	8640	8640	8640	0
463	20231121	113500	174957580	8640	8640	8640	8640	0
464	20231121	113400	174957580	8640	8640	8640	8640	100
465	20231121	113300	174093580	8640	8640	8640	8640	0
466	20231121	113200	174093580	8640	8650	8650	8640	500
467	20231121	113100	169770230	8660	8660	8660	8660	0
468	20231121	113000	169770230	8660	8660	8660	8660	0
469	20231121	112900	169770230	8660	8680	8680	8660	293
470	20231121	112800	167231630	8680	8680	8680	8680	0
471	20231121	112700	167231630	8680	8680	8680	8680	0
472	20231121	112600	167231630	8680	8680	8680	8680	10
473	20231121	112500	167144830	8700	8700	8700	8700	0
474	20231121	112400	167144830	8700	8700	8700	8700	0
475	20231121	112300	167144830	8700	8700	8700	8700	0
476	20231121	112200	167144830	8700	8700	8700	8700	0
477	20231121	112100	167144830	8700	8700	8700	8700	0
478	20231121	112000	167144830	8700	8700	8700	8700	0
479	20231121	111900	167144830	8700	8700	8700	8700	0
480	20231121	111800	167144830	8700	8700	8700	8700	1
481	20231121	111700	167136130	8690	8690	8690	8690	0
482	20231121	111600	167136130	8690	8690	8690	8690	0
483	20231121	111500	167136130	8690	8680	8690	8680	1000
484	20231121	111400	158447710	8680	8680	8680	8680	0
485	20231121	111300	158447710	8680	8680	8680	8680	0
486	20231121	111200	158447710	8680	8680	8680	8680	0
487	20231121	111100	158447710	8680	8680	8680	8680	0
488	20231121	111000	158447710	8680	8680	8680	8680	0
489	20231121	110900	158447710	8680	8680	8680	8680	0
490	20231121	110800	158447710	8680	8680	8680	8680	0
491	20231121	110700	158447710	8680	8680	8680	8680	0
492	20231121	110600	158447710	8680	8680	8680	8680	0
493	20231121	110500	158447710	8680	8680	8680	8680	0
494	20231121	110400	158447710	8680	8670	8680	8670	9
495	20231121	110300	158369670	8660	8660	8660	8660	0
496	20231121	110200	158369670	8660	8660	8660	8660	0
497	20231121	110100	158369670	8660	8660	8660	8660	0
498	20231121	110000	158369670	8660	8660	8660	8660	4
499	20231121	105900	158335030	8670	8670	8670	8670	0
500	20231121	105800	158335030	8670	8670	8670	8670	0
501	20231121	105700	158335030	8670	8670	8670	8670	0
502	20231121	105600	158335030	8670	8670	8670	8670	0
503	20231121	105500	158335030	8670	8670	8670	8670	0
504	20231121	105400	158335030	8670	8670	8670	8670	0
505	20231121	105300	158335030	8670	8670	8670	8670	1
506	20231121	105200	158326360	8670	8670	8670	8670	0
507	20231121	105100	158326360	8670	8670	8670	8670	0
508	20231121	105000	158326360	8670	8670	8670	8670	10
509	20231121	104900	158239660	8670	8670	8670	8670	1
510	20231121	104800	158230990	8670	8670	8670	8670	1
511	20231121	104700	158222320	8660	8660	8660	8660	0
512	20231121	104600	158222320	8660	8660	8660	8660	10
513	20231121	104500	158135720	8640	8640	8640	8640	0
514	20231121	104400	158135720	8640	8640	8640	8640	0
515	20231121	104300	158135720	8640	8640	8640	8640	0
516	20231121	104200	158135720	8640	8640	8640	8640	0
517	20231121	104100	158135720	8640	8640	8640	8640	0
518	20231121	104000	158135720	8640	8640	8640	8640	0
519	20231121	103900	158135720	8640	8640	8640	8640	300
520	20231121	103800	155543720	8640	8640	8650	8640	245
521	20231121	103700	153425420	8640	8650	8650	8640	1143
522	20231121	103600	143540590	8650	8660	8660	8650	11
523	20231121	103500	143445340	8660	8660	8660	8660	20
524	20231121	103400	143272140	8660	8660	8660	8660	0
525	20231121	103300	143272140	8660	8660	8660	8660	0
526	20231121	103200	143272140	8660	8660	8660	8660	39
527	20231121	103100	142934400	8660	8660	8660	8660	0
528	20231121	103000	142934400	8660	8660	8660	8660	0
529	20231121	102900	142934400	8660	8660	8660	8660	0
530	20231121	102800	142934400	8660	8660	8660	8660	1
531	20231121	102700	142925740	8650	8650	8650	8650	0
532	20231121	102600	142925740	8650	8650	8650	8650	1
533	20231121	102500	142917090	8670	8670	8670	8670	0
534	20231121	102400	142917090	8670	8670	8670	8670	50
535	20231121	102300	142483590	8670	8670	8670	8670	0
536	20231121	102200	142483590	8670	8670	8670	8670	0
537	20231121	102100	142483590	8670	8660	8670	8660	90
538	20231121	102000	141703850	8650	8650	8650	8650	0
539	20231121	101900	141703850	8650	8650	8650	8650	0
540	20231121	101800	141703850	8650	8660	8660	8650	364
541	20231121	101700	138554650	8670	8670	8670	8670	17
542	20231121	101600	138407260	8680	8680	8680	8680	0
543	20231121	101500	138407260	8680	8680	8680	8680	0
544	20231121	101400	138407260	8680	8680	8680	8680	1
545	20231121	101300	138398580	8650	8650	8650	8650	7
546	20231121	101200	138338030	8690	8680	8690	8680	250
547	20231121	101100	136165990	8690	8680	8690	8680	300
548	20231121	101000	133559390	8650	8650	8650	8650	0
549	20231121	100900	133559390	8650	8690	8690	8650	1000
550	20231121	100800	124894930	8690	8690	8690	8690	0
551	20231121	100700	124894930	8690	8690	8690	8690	1
552	20231121	100600	124886240	8700	8700	8700	8700	0
553	20231121	100500	124886240	8700	8700	8700	8700	150
554	20231121	100400	123581240	8700	8700	8700	8700	31
555	20231121	100300	123311540	8700	8700	8700	8700	19
556	20231121	100200	123146240	8700	8700	8700	8700	0
557	20231121	100100	123146240	8700	8700	8700	8700	500
558	20231121	100000	118796240	8700	8700	8700	8700	0
559	20231121	095900	118796240	8700	8700	8700	8700	0
560	20231121	095800	118796240	8700	8700	8700	8700	1
561	20231121	095700	118787540	8690	8690	8690	8690	0
562	20231121	095600	118787540	8690	8690	8690	8690	51
563	20231121	095500	118344350	8690	8700	8700	8690	559
564	20231121	095400	113486050	8710	8710	8710	8710	283
565	20231121	095300	111021120	8710	8700	8710	8690	387
566	20231121	095200	107651040	8690	8690	8700	8690	20
567	20231121	095100	107477140	8680	8680	8680	8680	0
568	20231121	095000	107477140	8680	8700	8700	8680	243
569	20231121	094900	105367400	8700	8680	8700	8680	123
570	20231121	094800	104298480	8700	8700	8700	8700	0
571	20231121	094700	104298480	8700	8700	8700	8700	0
572	20231121	094600	104298480	8700	8700	8700	8700	1
573	20231121	094500	104289780	8710	8710	8710	8710	0
574	20231121	094400	104289780	8710	8710	8710	8710	0
575	20231121	094300	104289780	8710	8710	8710	8710	9
576	20231121	094200	104211390	8720	8720	8720	8720	0
577	20231121	094100	104211390	8720	8710	8720	8710	50
578	20231121	094000	103775820	8700	8700	8700	8700	143
579	20231121	093900	102531720	8700	8700	8700	8700	27
580	20231121	093800	102296820	8700	8700	8700	8700	100
581	20231121	093700	101426820	8700	8680	8700	8680	2
582	20231121	093600	101409440	8670	8670	8670	8670	0
583	20231121	093500	101409440	8670	8700	8700	8670	4
584	20231121	093400	101374670	8700	8690	8700	8690	81
585	20231121	093300	100670070	8700	8700	8700	8700	1
586	20231121	093200	100661370	8700	8700	8700	8700	0
587	20231121	093100	100661370	8700	8700	8700	8700	5
588	20231121	093000	100617870	8700	8700	8700	8700	28
589	20231121	092900	100374270	8720	8690	8720	8690	872
590	20231121	092800	92779900	8680	8680	8680	8680	0
591	20231121	092700	92779900	8680	8680	8680	8680	248
592	20231121	092600	90627260	8680	8680	8680	8680	1009
593	20231121	092500	81869140	8680	8680	8680	8680	39
594	20231121	092400	81530620	8690	8690	8690	8690	514
595	20231121	092300	77063960	8700	8690	8700	8690	28
596	20231121	092200	76820610	8690	8690	8690	8690	0
597	20231121	092100	76820610	8690	8700	8720	8690	1886
598	20231121	092000	60411700	8700	8700	8700	8690	14
599	20231121	091900	60290000	8700	8680	8700	8680	287
600	20231121	091800	57793420	8650	8650	8650	8650	0
601	20231121	091700	57793420	8650	8680	8680	8650	128
602	20231121	091600	56683580	8680	8680	8680	8680	10
603	20231121	091500	56596780	8680	8680	8680	8680	22
604	20231121	091400	56405820	8690	8690	8690	8690	0
605	20231121	091300	56405820	8690	8660	8690	8660	199
606	20231121	091200	54677900	8670	8690	8690	8670	366
607	20231121	091100	51503080	8690	8690	8700	8670	122
608	20231121	091000	50442690	8670	8670	8670	8670	49
609	20231121	090900	50017860	8710	8650	8710	8650	1861
610	20231121	090800	33843610	8660	8610	8660	8600	1275
611	20231121	090700	22829990	8600	8590	8600	8570	2229
612	20231121	090600	3704280	8550	8550	8550	8550	0
613	20231121	090500	3704280	8550	8550	8550	8550	0
614	20231121	090400	3704280	8550	8550	8550	8550	100
615	20231121	090300	2849280	8540	8540	8540	8540	0
616	20231121	090200	2849280	8540	8550	8550	8540	25
617	20231121	090100	2635770	8530	8530	8530	8530	0
618	20231121	090000	2635770	8530	8530	8530	8530	309