KissMeData/173940/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201100	42407380	5670	5670	5670	5670	1265
3	20231121	201000	42407380	5670	5670	5670	5670	0
4	20231121	200900	42407380	5670	5670	5670	5670	0
5	20231121	200800	42407380	5670	5670	5670	5670	0
6	20231121	200700	42407380	5670	5670	5670	5670	0
7	20231121	200600	42407380	5670	5670	5670	5670	0
8	20231121	200500	42407380	5670	5670	5670	5670	0
9	20231121	200400	42407380	5670	5670	5670	5670	0
10	20231121	200300	42407380	5670	5670	5670	5670	0
11	20231121	200200	42407380	5670	5670	5670	5670	0
12	20231121	200100	42407380	5670	5670	5670	5670	0
13	20231121	200000	42407380	5670	5670	5670	5670	0
14	20231121	195900	42407380	5670	5670	5670	5670	0
15	20231121	195800	42407380	5670	5670	5670	5670	0
16	20231121	195700	42407380	5670	5670	5670	5670	0
17	20231121	195600	42407380	5670	5670	5670	5670	0
18	20231121	195500	42407380	5670	5670	5670	5670	0
19	20231121	195400	42407380	5670	5670	5670	5670	0
20	20231121	195300	42407380	5670	5670	5670	5670	0
21	20231121	195200	42407380	5670	5670	5670	5670	0
22	20231121	195100	42407380	5670	5670	5670	5670	0
23	20231121	195000	42407380	5670	5670	5670	5670	0
24	20231121	194900	42407380	5670	5670	5670	5670	0
25	20231121	194800	42407380	5670	5670	5670	5670	0
26	20231121	194700	42407380	5670	5670	5670	5670	0
27	20231121	194600	42407380	5670	5670	5670	5670	0
28	20231121	194500	42407380	5670	5670	5670	5670	0
29	20231121	194400	42407380	5670	5670	5670	5670	0
30	20231121	194300	42407380	5670	5670	5670	5670	0
31	20231121	194200	42407380	5670	5670	5670	5670	0
32	20231121	194100	42407380	5670	5670	5670	5670	1265
33	20231121	194000	42407380	5670	5670	5670	5670	0
34	20231121	193900	42407380	5670	5670	5670	5670	0
35	20231121	193800	42407380	5670	5670	5670	5670	0
36	20231121	193700	42407380	5670	5670	5670	5670	0
37	20231121	193600	42407380	5670	5670	5670	5670	0
38	20231121	193500	42407380	5670	5670	5670	5670	0
39	20231121	193400	42407380	5670	5670	5670	5670	0
40	20231121	193300	42407380	5670	5670	5670	5670	0
41	20231121	193200	42407380	5670	5670	5670	5670	0
42	20231121	193100	42407380	5670	5670	5670	5670	0
43	20231121	193000	42407380	5670	5670	5670	5670	0
44	20231121	192900	42407380	5670	5670	5670	5670	0
45	20231121	192800	42407380	5670	5670	5670	5670	0
46	20231121	192700	42407380	5670	5670	5670	5670	0
47	20231121	192600	42407380	5670	5670	5670	5670	0
48	20231121	192500	42407380	5670	5670	5670	5670	0
49	20231121	192400	42407380	5670	5670	5670	5670	0
50	20231121	192300	42407380	5670	5670	5670	5670	0
51	20231121	192200	42407380	5670	5670	5670	5670	0
52	20231121	192100	42407380	5670	5670	5670	5670	0
53	20231121	192000	42407380	5670	5670	5670	5670	0
54	20231121	191900	42407380	5670	5670	5670	5670	0
55	20231121	191800	42407380	5670	5670	5670	5670	0
56	20231121	191700	42407380	5670	5670	5670	5670	0
57	20231121	191600	42407380	5670	5670	5670	5670	0
58	20231121	191500	42407380	5670	5670	5670	5670	0
59	20231121	191400	42407380	5670	5670	5670	5670	0
60	20231121	191300	42407380	5670	5670	5670	5670	0
61	20231121	191200	42407380	5670	5670	5670	5670	0
62	20231121	191100	42407380	5670	5670	5670	5670	1265
63	20231121	191000	42407380	5670	5670	5670	5670	0
64	20231121	190900	42407380	5670	5670	5670	5670	0
65	20231121	190800	42407380	5670	5670	5670	5670	0
66	20231121	190700	42407380	5670	5670	5670	5670	0
67	20231121	190600	42407380	5670	5670	5670	5670	0
68	20231121	190500	42407380	5670	5670	5670	5670	0
69	20231121	190400	42407380	5670	5670	5670	5670	0
70	20231121	190300	42407380	5670	5670	5670	5670	0
71	20231121	190200	42407380	5670	5670	5670	5670	0
72	20231121	190100	42407380	5670	5670	5670	5670	0
73	20231121	190000	42407380	5670	5670	5670	5670	0
74	20231121	185900	42407380	5670	5670	5670	5670	0
75	20231121	185800	42407380	5670	5670	5670	5670	0
76	20231121	185700	42407380	5670	5670	5670	5670	0
77	20231121	185600	42407380	5670	5670	5670	5670	0
78	20231121	185500	42407380	5670	5670	5670	5670	0
79	20231121	185400	42407380	5670	5670	5670	5670	0
80	20231121	185300	42407380	5670	5670	5670	5670	0
81	20231121	185200	42407380	5670	5670	5670	5670	0
82	20231121	185100	42407380	5670	5670	5670	5670	0
83	20231121	185000	42407380	5670	5670	5670	5670	0
84	20231121	184900	42407380	5670	5670	5670	5670	0
85	20231121	184800	42407380	5670	5670	5670	5670	0
86	20231121	184700	42407380	5670	5670	5670	5670	0
87	20231121	184600	42407380	5670	5670	5670	5670	0
88	20231121	184500	42407380	5670	5670	5670	5670	0
89	20231121	184400	42407380	5670	5670	5670	5670	0
90	20231121	184300	42407380	5670	5670	5670	5670	0
91	20231121	184200	42407380	5670	5670	5670	5670	0
92	20231121	184100	42407380	5670	5670	5670	5670	1265
93	20231121	184000	42407380	5670	5670	5670	5670	0
94	20231121	183900	42407380	5670	5670	5670	5670	0
95	20231121	183800	42407380	5670	5670	5670	5670	0
96	20231121	183700	42407380	5670	5670	5670	5670	0
97	20231121	183600	42407380	5670	5670	5670	5670	0
98	20231121	183500	42407380	5670	5670	5670	5670	0
99	20231121	183400	42407380	5670	5670	5670	5670	0
100	20231121	183300	42407380	5670	5670	5670	5670	0
101	20231121	183200	42407380	5670	5670	5670	5670	0
102	20231121	183100	42407380	5670	5670	5670	5670	0
103	20231121	183000	42407380	5670	5670	5670	5670	0
104	20231121	182900	42407380	5670	5670	5670	5670	0
105	20231121	182800	42407380	5670	5670	5670	5670	0
106	20231121	182700	42407380	5670	5670	5670	5670	0
107	20231121	182600	42407380	5670	5670	5670	5670	0
108	20231121	182500	42407380	5670	5670	5670	5670	0
109	20231121	182400	42407380	5670	5670	5670	5670	0
110	20231121	182300	42407380	5670	5670	5670	5670	0
111	20231121	182200	42407380	5670	5670	5670	5670	0
112	20231121	182100	42407380	5670	5670	5670	5670	0
113	20231121	182000	42407380	5670	5670	5670	5670	0
114	20231121	181900	42407380	5670	5670	5670	5670	0
115	20231121	181800	42407380	5670	5670	5670	5670	0
116	20231121	181700	42407380	5670	5670	5670	5670	0
117	20231121	181600	42407380	5670	5670	5670	5670	0
118	20231121	181500	42407380	5670	5670	5670	5670	0
119	20231121	181400	42407380	5670	5670	5670	5670	0
120	20231121	181300	42407380	5670	5670	5670	5670	0
121	20231121	181200	42407380	5670	5670	5670	5670	0
122	20231121	181100	42407380	5670	5670	5670	5670	1265
123	20231121	181000	42407380	5670	5670	5670	5670	0
124	20231121	180900	42407380	5670	5670	5670	5670	0
125	20231121	180800	42407380	5670	5670	5670	5670	0
126	20231121	180700	42407380	5670	5670	5670	5670	0
127	20231121	180600	42407380	5670	5670	5670	5670	0
128	20231121	180500	42407380	5670	5670	5670	5670	0
129	20231121	180400	42407380	5670	5670	5670	5670	0
130	20231121	180300	42407380	5670	5670	5670	5670	0
131	20231121	180200	42407380	5670	5670	5670	5670	0
132	20231121	180100	42407380	5670	5670	5670	5670	0
133	20231121	180000	42407380	5670	5670	5670	5670	0
134	20231121	175900	42407380	5670	5670	5670	5670	0
135	20231121	175800	42407380	5670	5670	5670	5670	0
136	20231121	175700	42407380	5670	5670	5670	5670	0
137	20231121	175600	42407380	5670	5670	5670	5670	0
138	20231121	175500	42407380	5670	5670	5670	5670	0
139	20231121	175400	42407380	5670	5670	5670	5670	0
140	20231121	175300	42407380	5670	5670	5670	5670	0
141	20231121	175200	42407380	5670	5670	5670	5670	0
142	20231121	175100	42407380	5670	5670	5670	5670	0
143	20231121	175000	42407380	5670	5670	5670	5670	0
144	20231121	174900	42407380	5670	5670	5670	5670	0
145	20231121	174800	42407380	5670	5670	5670	5670	0
146	20231121	174700	42407380	5670	5670	5670	5670	0
147	20231121	174600	42407380	5670	5670	5670	5670	0
148	20231121	174500	42407380	5670	5670	5670	5670	0
149	20231121	174400	42407380	5670	5670	5670	5670	0
150	20231121	174300	42407380	5670	5670	5670	5670	0
151	20231121	174200	42407380	5670	5670	5670	5670	0
152	20231121	174100	42407380	5670	5670	5670	5670	1265
153	20231121	174000	42407380	5670	5670	5670	5670	0
154	20231121	173900	42407380	5670	5670	5670	5670	0
155	20231121	173800	42407380	5670	5670	5670	5670	0
156	20231121	173700	42407380	5670	5670	5670	5670	0
157	20231121	173600	42407380	5670	5670	5670	5670	0
158	20231121	173500	42407380	5670	5670	5670	5670	0
159	20231121	173400	42407380	5670	5670	5670	5670	0
160	20231121	173300	42407380	5670	5670	5670	5670	0
161	20231121	173200	42407380	5670	5670	5670	5670	0
162	20231121	173100	42407380	5670	5670	5670	5670	0
163	20231121	173000	42407380	5670	5670	5670	5670	0
164	20231121	172900	42407380	5670	5670	5670	5670	0
165	20231121	172800	42407380	5670	5670	5670	5670	0
166	20231121	172700	42407380	5670	5670	5670	5670	0
167	20231121	172600	42407380	5670	5670	5670	5670	0
168	20231121	172500	42407380	5670	5670	5670	5670	0
169	20231121	172400	42407380	5670	5670	5670	5670	0
170	20231121	172300	42407380	5670	5670	5670	5670	0
171	20231121	172200	42407380	5670	5670	5670	5670	0
172	20231121	172100	42407380	5670	5670	5670	5670	0
173	20231121	172000	42407380	5670	5670	5670	5670	0
174	20231121	171900	42407380	5670	5670	5670	5670	0
175	20231121	171800	42407380	5670	5670	5670	5670	0
176	20231121	171700	42407380	5670	5670	5670	5670	0
177	20231121	171600	42407380	5670	5670	5670	5670	0
178	20231121	171500	42407380	5670	5670	5670	5670	0
179	20231121	171400	42407380	5670	5670	5670	5670	0
180	20231121	171300	42407380	5670	5670	5670	5670	0
181	20231121	171200	42407380	5670	5670	5670	5670	0
182	20231121	171100	42407380	5670	5670	5670	5670	1265
183	20231121	171000	42407380	5670	5670	5670	5670	0
184	20231121	170900	42407380	5670	5670	5670	5670	0
185	20231121	170800	42407380	5670	5670	5670	5670	0
186	20231121	170700	42407380	5670	5670	5670	5670	0
187	20231121	170600	42407380	5670	5670	5670	5670	0
188	20231121	170500	42407380	5670	5670	5670	5670	0
189	20231121	170400	42407380	5670	5670	5670	5670	0
190	20231121	170300	42407380	5670	5670	5670	5670	0
191	20231121	170200	42407380	5670	5670	5670	5670	0
192	20231121	170100	42407380	5670	5670	5670	5670	0
193	20231121	170000	42407380	5670	5670	5670	5670	0
194	20231121	165900	42407380	5670	5670	5670	5670	0
195	20231121	165800	42407380	5670	5670	5670	5670	0
196	20231121	165700	42407380	5670	5670	5670	5670	0
197	20231121	165600	42407380	5670	5670	5670	5670	0
198	20231121	165500	42407380	5670	5670	5670	5670	0
199	20231121	165400	42407380	5670	5670	5670	5670	0
200	20231121	165300	42407380	5670	5670	5670	5670	0
201	20231121	165200	42407380	5670	5670	5670	5670	0
202	20231121	165100	42407380	5670	5670	5670	5670	0
203	20231121	165000	42407380	5670	5670	5670	5670	0
204	20231121	164900	42407380	5670	5670	5670	5670	0
205	20231121	164800	42407380	5670	5670	5670	5670	0
206	20231121	164700	42407380	5670	5670	5670	5670	0
207	20231121	164600	42407380	5670	5670	5670	5670	0
208	20231121	164500	42407380	5670	5670	5670	5670	0
209	20231121	164400	42407380	5670	5670	5670	5670	0
210	20231121	164300	42407380	5670	5670	5670	5670	0
211	20231121	164200	42407380	5670	5670	5670	5670	0
212	20231121	164100	42407380	5670	5670	5670	5670	1265
213	20231121	164000	42407380	5670	5670	5670	5670	0
214	20231121	163900	42407380	5670	5670	5670	5670	0
215	20231121	163800	42407380	5670	5670	5670	5670	0
216	20231121	163700	42407380	5670	5670	5670	5670	0
217	20231121	163600	42407380	5670	5670	5670	5670	0
218	20231121	163500	42407380	5670	5670	5670	5670	0
219	20231121	163400	42407380	5670	5670	5670	5670	0
220	20231121	163300	42407380	5670	5670	5670	5670	0
221	20231121	163200	42407380	5670	5670	5670	5670	0
222	20231121	163100	42407380	5670	5670	5670	5670	0
223	20231121	163000	42407380	5670	5670	5670	5670	0
224	20231121	162900	42407380	5670	5670	5670	5670	0
225	20231121	162800	42407380	5670	5670	5670	5670	0
226	20231121	162700	42407380	5670	5670	5670	5670	0
227	20231121	162600	42407380	5670	5670	5670	5670	0
228	20231121	162500	42407380	5670	5670	5670	5670	0
229	20231121	162400	42407380	5670	5670	5670	5670	0
230	20231121	162300	42407380	5670	5670	5670	5670	0
231	20231121	162200	42407380	5670	5670	5670	5670	0
232	20231121	162100	42407380	5670	5670	5670	5670	0
233	20231121	162000	42407380	5670	5670	5670	5670	0
234	20231121	161900	42407380	5670	5670	5670	5670	0
235	20231121	161800	42407380	5670	5670	5670	5670	0
236	20231121	161700	42407380	5670	5670	5670	5670	0
237	20231121	161600	42407380	5670	5670	5670	5670	0
238	20231121	161500	42407380	5670	5670	5670	5670	0
239	20231121	161400	42407380	5670	5670	5670	5670	0
240	20231121	161300	42407380	5670	5670	5670	5670	0
241	20231121	161200	42407380	5670	5670	5670	5670	0
242	20231121	161100	42407380	5670	5670	5670	5670	1265
243	20231121	161000	42407380	5670	5670	5670	5670	0
244	20231121	160900	42407380	5670	5670	5670	5670	0
245	20231121	160800	42407380	5670	5670	5670	5670	0
246	20231121	160700	42407380	5670	5670	5670	5670	0
247	20231121	160600	42407380	5670	5670	5670	5670	0
248	20231121	160500	42407380	5670	5670	5670	5670	0
249	20231121	160400	42407380	5670	5670	5670	5670	0
250	20231121	160300	42407380	5670	5670	5670	5670	0
251	20231121	160200	42407380	5670	5670	5670	5670	0
252	20231121	160100	42407380	5670	5670	5670	5670	0
253	20231121	160000	42407380	5670	5670	5670	5670	0
254	20231121	155900	42407380	5670	5670	5670	5670	0
255	20231121	155800	42407380	5670	5670	5670	5670	0
256	20231121	155700	42407380	5670	5670	5670	5670	0
257	20231121	155600	42407380	5670	5670	5670	5670	0
258	20231121	155500	42407380	5670	5670	5670	5670	0
259	20231121	155400	42407380	5670	5670	5670	5670	0
260	20231121	155300	42407380	5670	5670	5670	5670	0
261	20231121	155200	42407380	5670	5670	5670	5670	0
262	20231121	155100	42407380	5670	5670	5670	5670	0
263	20231121	155000	42407380	5670	5670	5670	5670	0
264	20231121	154900	42407380	5670	5670	5670	5670	0
265	20231121	154800	42407380	5670	5670	5670	5670	0
266	20231121	154700	42407380	5670	5670	5670	5670	0
267	20231121	154600	42407380	5670	5670	5670	5670	0
268	20231121	154500	42407380	5670	5670	5670	5670	0
269	20231121	154400	42407380	5670	5670	5670	5670	0
270	20231121	154300	42407380	5670	5670	5670	5670	0
271	20231121	154200	42407380	5670	5670	5670	5670	0
272	20231121	154100	42407380	5670	5670	5670	5670	1265
273	20231121	154000	42407380	5670	5670	5670	5670	0
274	20231121	153900	42407380	5670	5670	5670	5670	0
275	20231121	153800	42407380	5670	5670	5670	5670	0
276	20231121	153700	42407380	5670	5670	5670	5670	0
277	20231121	153600	42407380	5670	5670	5670	5670	0
278	20231121	153500	42407380	5670	5670	5670	5670	0
279	20231121	153400	42407380	5670	5670	5670	5670	0
280	20231121	153300	42407380	5670	5670	5670	5670	0
281	20231121	153200	42407380	5670	5670	5670	5670	0
282	20231121	153100	42407380	5670	5670	5670	5670	0
283	20231121	153000	42407380	5670	5670	5670	5670	1265
284	20231121	152900	35234830	5670	5670	5670	5670	0
285	20231121	152800	35234830	5670	5670	5670	5670	0
286	20231121	152700	35234830	5670	5670	5670	5670	0
287	20231121	152600	35234830	5670	5670	5670	5670	0
288	20231121	152500	35234830	5670	5670	5670	5670	0
289	20231121	152400	35234830	5670	5670	5670	5670	0
290	20231121	152300	35234830	5670	5670	5670	5670	0
291	20231121	152200	35234830	5670	5670	5670	5670	0
292	20231121	152100	35234830	5670	5670	5670	5670	0
293	20231121	152000	35234830	5670	5670	5670	5670	0
294	20231121	151900	35234830	5670	5510	5670	5510	1121
295	20231121	151800	28976130	5510	5510	5510	5510	0
296	20231121	151700	28976130	5510	5510	5510	5510	0
297	20231121	151600	28976130	5510	5510	5510	5510	0
298	20231121	151500	28976130	5510	5510	5510	5510	1
299	20231121	151400	28970620	5510	5510	5510	5510	1
300	20231121	151300	28965110	5450	5460	5460	5450	100
301	20231121	151200	28420000	5510	5510	5510	5510	0
302	20231121	151100	28420000	5510	5510	5510	5510	0
303	20231121	151000	28420000	5510	5510	5510	5510	0
304	20231121	150900	28420000	5510	5510	5510	5510	0
305	20231121	150800	28420000	5510	5510	5510	5510	0
306	20231121	150700	28420000	5510	5510	5510	5510	0
307	20231121	150600	28420000	5510	5510	5510	5510	0
308	20231121	150500	28420000	5510	5510	5510	5510	0
309	20231121	150400	28420000	5510	5450	5550	5450	1028
310	20231121	150300	22785420	5500	5500	5500	5500	0
311	20231121	150200	22785420	5500	5500	5500	5500	0
312	20231121	150100	22785420	5500	5500	5500	5500	0
313	20231121	150000	22785420	5500	5500	5500	5500	0
314	20231121	145900	22785420	5500	5490	5500	5490	2
315	20231121	145800	22774430	5440	5440	5440	5440	0
316	20231121	145700	22774430	5440	5440	5440	5440	50
317	20231121	145600	22502430	5490	5490	5490	5490	0
318	20231121	145500	22502430	5490	5490	5490	5490	0
319	20231121	145400	22502430	5490	5490	5490	5490	0
320	20231121	145300	22502430	5490	5490	5490	5490	0
321	20231121	145200	22502430	5490	5450	5490	5450	51
322	20231121	145100	22224440	5450	5440	5450	5440	101
323	20231121	145000	21674990	5440	5440	5440	5440	0
324	20231121	144900	21674990	5440	5440	5440	5440	0
325	20231121	144800	21674990	5440	5440	5440	5440	0
326	20231121	144700	21674990	5440	5440	5440	5440	0
327	20231121	144600	21674990	5440	5440	5440	5440	0
328	20231121	144500	21674990	5440	5440	5440	5440	0
329	20231121	144400	21674990	5440	5440	5440	5440	0
330	20231121	144300	21674990	5440	5440	5440	5440	0
331	20231121	144200	21674990	5440	5440	5440	5440	0
332	20231121	144100	21674990	5440	5440	5440	5440	0
333	20231121	144000	21674990	5440	5440	5440	5440	204
334	20231121	143900	20565230	5450	5450	5450	5450	0
335	20231121	143800	20565230	5450	5450	5450	5450	0
336	20231121	143700	20565230	5450	5450	5450	5450	0
337	20231121	143600	20565230	5450	5450	5450	5450	0
338	20231121	143500	20565230	5450	5450	5450	5450	0
339	20231121	143400	20565230	5450	5450	5450	5450	0
340	20231121	143300	20565230	5450	5450	5450	5450	0
341	20231121	143200	20565230	5450	5450	5450	5450	0
342	20231121	143100	20565230	5450	5450	5450	5450	0
343	20231121	143000	20565230	5450	5450	5450	5450	200
344	20231121	142900	19475230	5440	5450	5450	5440	434
345	20231121	142800	17110020	5460	5460	5460	5460	0
346	20231121	142700	17110020	5460	5460	5460	5460	0
347	20231121	142600	17110020	5460	5460	5460	5460	0
348	20231121	142500	17110020	5460	5460	5460	5460	0
349	20231121	142400	17110020	5460	5460	5460	5460	0
350	20231121	142300	17110020	5460	5450	5460	5450	22
351	20231121	142200	16990100	5490	5490	5490	5490	0
352	20231121	142100	16990100	5490	5490	5490	5490	0
353	20231121	142000	16990100	5490	5490	5490	5490	0
354	20231121	141900	16990100	5490	5490	5490	5490	0
355	20231121	141800	16990100	5490	5490	5490	5490	0
356	20231121	141700	16990100	5490	5490	5490	5490	0
357	20231121	141600	16990100	5490	5490	5490	5490	0
358	20231121	141500	16990100	5490	5490	5490	5490	0
359	20231121	141400	16990100	5490	5490	5490	5490	0
360	20231121	141300	16990100	5490	5490	5490	5490	0
361	20231121	141200	16990100	5490	5490	5490	5490	0
362	20231121	141100	16990100	5490	5490	5490	5490	0
363	20231121	141000	16990100	5490	5490	5490	5490	0
364	20231121	140900	16990100	5490	5490	5490	5490	0
365	20231121	140800	16990100	5490	5490	5490	5490	0
366	20231121	140700	16990100	5490	5490	5490	5490	0
367	20231121	140600	16990100	5490	5490	5490	5490	0
368	20231121	140500	16990100	5490	5490	5490	5490	0
369	20231121	140400	16990100	5490	5490	5490	5490	0
370	20231121	140300	16990100	5490	5490	5490	5490	0
371	20231121	140200	16990100	5490	5490	5490	5490	0
372	20231121	140100	16990100	5490	5490	5490	5490	0
373	20231121	140000	16990100	5490	5490	5490	5490	0
374	20231121	135900	16990100	5490	5490	5490	5490	0
375	20231121	135800	16990100	5490	5490	5490	5490	0
376	20231121	135700	16990100	5490	5490	5490	5490	0
377	20231121	135600	16990100	5490	5490	5490	5490	0
378	20231121	135500	16990100	5490	5490	5490	5490	0
379	20231121	135400	16990100	5490	5490	5490	5490	0
380	20231121	135300	16990100	5490	5490	5490	5490	0
381	20231121	135200	16990100	5490	5490	5490	5490	0
382	20231121	135100	16990100	5490	5490	5490	5490	0
383	20231121	135000	16990100	5490	5490	5490	5490	0
384	20231121	134900	16990100	5490	5490	5490	5490	0
385	20231121	134800	16990100	5490	5490	5490	5490	0
386	20231121	134700	16990100	5490	5490	5490	5490	0
387	20231121	134600	16990100	5490	5490	5490	5490	0
388	20231121	134500	16990100	5490	5490	5490	5490	0
389	20231121	134400	16990100	5490	5490	5490	5490	0
390	20231121	134300	16990100	5490	5490	5490	5490	0
391	20231121	134200	16990100	5490	5490	5490	5490	0
392	20231121	134100	16990100	5490	5490	5490	5490	0
393	20231121	134000	16990100	5490	5490	5490	5490	0
394	20231121	133900	16990100	5490	5490	5490	5490	3
395	20231121	133800	16973630	5490	5490	5490	5490	2
396	20231121	133700	16962650	5450	5450	5450	5450	0
397	20231121	133600	16962650	5450	5450	5450	5450	0
398	20231121	133500	16962650	5450	5450	5450	5450	0
399	20231121	133400	16962650	5450	5450	5450	5450	0
400	20231121	133300	16962650	5450	5450	5450	5450	0
401	20231121	133200	16962650	5450	5450	5450	5450	0
402	20231121	133100	16962650	5450	5450	5450	5450	0
403	20231121	133000	16962650	5450	5450	5450	5450	0
404	20231121	132900	16962650	5450	5450	5450	5450	0
405	20231121	132800	16962650	5450	5450	5450	5450	0
406	20231121	132700	16962650	5450	5450	5450	5450	0
407	20231121	132600	16962650	5450	5450	5450	5450	16
408	20231121	132500	16875450	5490	5490	5490	5490	0
409	20231121	132400	16875450	5490	5490	5490	5490	0
410	20231121	132300	16875450	5490	5490	5490	5490	0
411	20231121	132200	16875450	5490	5490	5490	5490	0
412	20231121	132100	16875450	5490	5490	5490	5490	0
413	20231121	132000	16875450	5490	5490	5490	5490	0
414	20231121	131900	16875450	5490	5490	5490	5490	0
415	20231121	131800	16875450	5490	5490	5490	5490	0
416	20231121	131700	16875450	5490	5490	5490	5490	0
417	20231121	131600	16875450	5490	5490	5490	5490	0
418	20231121	131500	16875450	5490	5490	5490	5490	0
419	20231121	131400	16875450	5490	5490	5490	5490	0
420	20231121	131300	16875450	5490	5490	5490	5490	0
421	20231121	131200	16875450	5490	5490	5490	5490	0
422	20231121	131100	16875450	5490	5490	5490	5490	0
423	20231121	131000	16875450	5490	5490	5490	5490	2
424	20231121	130900	16864470	5490	5490	5490	5490	0
425	20231121	130800	16864470	5490	5490	5490	5490	3
426	20231121	130700	16848000	5480	5480	5480	5480	3
427	20231121	130600	16831560	5450	5450	5450	5450	0
428	20231121	130500	16831560	5450	5450	5450	5450	0
429	20231121	130400	16831560	5450	5450	5450	5450	0
430	20231121	130300	16831560	5450	5450	5450	5450	0
431	20231121	130200	16831560	5450	5450	5450	5450	0
432	20231121	130100	16831560	5450	5450	5450	5450	0
433	20231121	130000	16831560	5450	5450	5450	5450	0
434	20231121	125900	16831560	5450	5450	5450	5450	0
435	20231121	125800	16831560	5450	5450	5450	5450	0
436	20231121	125700	16831560	5450	5450	5450	5450	0
437	20231121	125600	16831560	5450	5450	5450	5450	0
438	20231121	125500	16831560	5450	5450	5450	5450	0
439	20231121	125400	16831560	5450	5450	5450	5450	0
440	20231121	125300	16831560	5450	5450	5450	5450	0
441	20231121	125200	16831560	5450	5450	5450	5450	100
442	20231121	125100	16286560	5450	5450	5450	5450	0
443	20231121	125000	16286560	5450	5450	5450	5450	0
444	20231121	124900	16286560	5450	5450	5450	5450	0
445	20231121	124800	16286560	5450	5450	5450	5450	0
446	20231121	124700	16286560	5450	5450	5450	5450	0
447	20231121	124600	16286560	5450	5450	5450	5450	0
448	20231121	124500	16286560	5450	5450	5450	5450	0
449	20231121	124400	16286560	5450	5450	5450	5450	0
450	20231121	124300	16286560	5450	5450	5450	5450	0
451	20231121	124200	16286560	5450	5450	5450	5450	0
452	20231121	124100	16286560	5450	5450	5450	5450	2
453	20231121	124000	16275660	5430	5430	5430	5430	0
454	20231121	123900	16275660	5430	5430	5430	5430	0
455	20231121	123800	16275660	5430	5430	5430	5430	1
456	20231121	123700	16270230	5450	5450	5450	5450	0
457	20231121	123600	16270230	5450	5450	5450	5450	0
458	20231121	123500	16270230	5450	5450	5450	5450	0
459	20231121	123400	16270230	5450	5450	5450	5450	0
460	20231121	123300	16270230	5450	5450	5450	5450	0
461	20231121	123200	16270230	5450	5450	5450	5450	0
462	20231121	123100	16270230	5450	5450	5450	5450	0
463	20231121	123000	16270230	5450	5450	5450	5450	0
464	20231121	122900	16270230	5450	5450	5450	5450	0
465	20231121	122800	16270230	5450	5450	5450	5450	0
466	20231121	122700	16270230	5450	5450	5450	5450	0
467	20231121	122600	16270230	5450	5450	5450	5450	0
468	20231121	122500	16270230	5450	5450	5450	5450	0
469	20231121	122400	16270230	5450	5450	5450	5450	0
470	20231121	122300	16270230	5450	5450	5450	5450	0
471	20231121	122200	16270230	5450	5450	5450	5450	0
472	20231121	122100	16270230	5450	5450	5450	5450	0
473	20231121	122000	16270230	5450	5450	5450	5450	0
474	20231121	121900	16270230	5450	5450	5450	5450	0
475	20231121	121800	16270230	5450	5450	5450	5450	0
476	20231121	121700	16270230	5450	5450	5450	5450	0
477	20231121	121600	16270230	5450	5450	5450	5450	0
478	20231121	121500	16270230	5450	5450	5450	5450	0
479	20231121	121400	16270230	5450	5450	5450	5450	0
480	20231121	121300	16270230	5450	5450	5450	5450	0
481	20231121	121200	16270230	5450	5450	5450	5450	3
482	20231121	121100	16253880	5430	5430	5430	5430	0
483	20231121	121000	16253880	5430	5430	5430	5430	0
484	20231121	120900	16253880	5430	5430	5430	5430	0
485	20231121	120800	16253880	5430	5430	5430	5430	80
486	20231121	120700	15819480	5430	5430	5430	5430	0
487	20231121	120600	15819480	5430	5430	5430	5430	0
488	20231121	120500	15819480	5430	5430	5430	5430	0
489	20231121	120400	15819480	5430	5430	5430	5430	38
490	20231121	120300	15613140	5450	5450	5450	5450	0
491	20231121	120200	15613140	5450	5450	5450	5450	0
492	20231121	120100	15613140	5450	5450	5450	5450	0
493	20231121	120000	15613140	5450	5450	5450	5450	0
494	20231121	115900	15613140	5450	5450	5450	5450	0
495	20231121	115800	15613140	5450	5450	5450	5450	0
496	20231121	115700	15613140	5450	5450	5450	5450	0
497	20231121	115600	15613140	5450	5450	5450	5450	0
498	20231121	115500	15613140	5450	5450	5450	5450	0
499	20231121	115400	15613140	5450	5450	5450	5450	0
500	20231121	115300	15613140	5450	5450	5450	5450	0
501	20231121	115200	15613140	5450	5450	5450	5450	0
502	20231121	115100	15613140	5450	5450	5450	5450	0
503	20231121	115000	15613140	5450	5450	5450	5450	0
504	20231121	114900	15613140	5450	5450	5450	5450	0
505	20231121	114800	15613140	5450	5450	5450	5450	0
506	20231121	114700	15613140	5450	5450	5450	5450	0
507	20231121	114600	15613140	5450	5450	5450	5450	0
508	20231121	114500	15613140	5450	5450	5450	5450	0
509	20231121	114400	15613140	5450	5450	5450	5450	0
510	20231121	114300	15613140	5450	5450	5450	5450	0
511	20231121	114200	15613140	5450	5450	5450	5450	0
512	20231121	114100	15613140	5450	5450	5450	5450	0
513	20231121	114000	15613140	5450	5450	5450	5450	0
514	20231121	113900	15613140	5450	5450	5450	5450	0
515	20231121	113800	15613140	5450	5450	5450	5450	0
516	20231121	113700	15613140	5450	5450	5450	5450	0
517	20231121	113600	15613140	5450	5450	5450	5450	0
518	20231121	113500	15613140	5450	5450	5450	5450	0
519	20231121	113400	15613140	5450	5450	5450	5450	0
520	20231121	113300	15613140	5450	5450	5450	5450	0
521	20231121	113200	15613140	5450	5450	5450	5450	0
522	20231121	113100	15613140	5450	5450	5450	5450	0
523	20231121	113000	15613140	5450	5450	5450	5450	0
524	20231121	112900	15613140	5450	5450	5450	5450	0
525	20231121	112800	15613140	5450	5450	5450	5450	0
526	20231121	112700	15613140	5450	5450	5450	5450	0
527	20231121	112600	15613140	5450	5450	5450	5450	0
528	20231121	112500	15613140	5450	5450	5450	5450	0
529	20231121	112400	15613140	5450	5450	5450	5450	0
530	20231121	112300	15613140	5450	5450	5450	5450	0
531	20231121	112200	15613140	5450	5450	5450	5450	5
532	20231121	112100	15585890	5450	5450	5450	5450	0
533	20231121	112000	15585890	5450	5450	5450	5450	0
534	20231121	111900	15585890	5450	5450	5450	5450	0
535	20231121	111800	15585890	5450	5450	5450	5450	0
536	20231121	111700	15585890	5450	5450	5450	5450	0
537	20231121	111600	15585890	5450	5450	5450	5450	0
538	20231121	111500	15585890	5450	5450	5450	5450	0
539	20231121	111400	15585890	5450	5450	5450	5450	0
540	20231121	111300	15585890	5450	5450	5450	5450	2
541	20231121	111200	15574990	5430	5430	5430	5430	0
542	20231121	111100	15574990	5430	5430	5430	5430	0
543	20231121	111000	15574990	5430	5430	5430	5430	50
544	20231121	110900	15303490	5430	5430	5430	5430	0
545	20231121	110800	15303490	5430	5430	5430	5430	0
546	20231121	110700	15303490	5430	5430	5430	5430	0
547	20231121	110600	15303490	5430	5430	5430	5430	0
548	20231121	110500	15303490	5430	5430	5430	5430	0
549	20231121	110400	15303490	5430	5430	5430	5430	0
550	20231121	110300	15303490	5430	5430	5430	5430	0
551	20231121	110200	15303490	5430	5430	5430	5430	0
552	20231121	110100	15303490	5430	5430	5430	5430	0
553	20231121	110000	15303490	5430	5430	5430	5430	0
554	20231121	105900	15303490	5430	5430	5430	5430	0
555	20231121	105800	15303490	5430	5430	5430	5430	0
556	20231121	105700	15303490	5430	5430	5430	5430	0
557	20231121	105600	15303490	5430	5430	5430	5430	0
558	20231121	105500	15303490	5430	5430	5430	5430	0
559	20231121	105400	15303490	5430	5430	5430	5430	0
560	20231121	105300	15303490	5430	5430	5430	5430	0
561	20231121	105200	15303490	5430	5430	5430	5430	0
562	20231121	105100	15303490	5430	5430	5430	5430	0
563	20231121	105000	15303490	5430	5430	5430	5430	0
564	20231121	104900	15303490	5430	5430	5430	5430	0
565	20231121	104800	15303490	5430	5430	5430	5430	0
566	20231121	104700	15303490	5430	5430	5430	5430	1
567	20231121	104600	15298060	5430	5430	5430	5430	2
568	20231121	104500	15287200	5420	5420	5420	5420	0
569	20231121	104400	15287200	5420	5420	5420	5420	0
570	20231121	104300	15287200	5420	5420	5420	5420	2
571	20231121	104200	15276360	5430	5430	5430	5430	1
572	20231121	104100	15270930	5430	5430	5430	5430	0
573	20231121	104000	15270930	5430	5430	5430	5430	2
574	20231121	103900	15260070	5430	5430	5430	5430	5
575	20231121	103800	15232920	5430	5430	5430	5430	0
576	20231121	103700	15232920	5430	5430	5430	5430	0
577	20231121	103600	15232920	5430	5430	5430	5430	0
578	20231121	103500	15232920	5430	5430	5430	5430	0
579	20231121	103400	15232920	5430	5430	5430	5430	0
580	20231121	103300	15232920	5430	5430	5430	5430	1
581	20231121	103200	15227490	5430	5430	5430	5430	0
582	20231121	103100	15227490	5430	5430	5430	5430	0
583	20231121	103000	15227490	5430	5430	5430	5430	0
584	20231121	102900	15227490	5430	5430	5430	5430	0
585	20231121	102800	15227490	5430	5430	5430	5430	0
586	20231121	102700	15227490	5430	5430	5430	5430	0
587	20231121	102600	15227490	5430	5430	5430	5430	0
588	20231121	102500	15227490	5430	5430	5430	5430	99
589	20231121	102400	14689920	5450	5450	5450	5450	0
590	20231121	102300	14689920	5450	5450	5450	5450	0
591	20231121	102200	14689920	5450	5450	5450	5450	0
592	20231121	102100	14689920	5450	5450	5450	5450	0
593	20231121	102000	14689920	5450	5450	5450	5450	0
594	20231121	101900	14689920	5450	5450	5450	5450	0
595	20231121	101800	14689920	5450	5450	5450	5450	0
596	20231121	101700	14689920	5450	5450	5450	5450	0
597	20231121	101600	14689920	5450	5450	5450	5450	0
598	20231121	101500	14689920	5450	5450	5450	5450	0
599	20231121	101400	14689920	5450	5450	5450	5450	0
600	20231121	101300	14689920	5450	5450	5450	5450	0
601	20231121	101200	14689920	5450	5450	5450	5450	0
602	20231121	101100	14689920	5450	5450	5450	5450	0
603	20231121	101000	14689920	5450	5450	5450	5450	0
604	20231121	100900	14689920	5450	5450	5450	5450	0
605	20231121	100800	14689920	5450	5450	5450	5450	0
606	20231121	100700	14689920	5450	5450	5450	5450	0
607	20231121	100600	14689920	5450	5450	5450	5450	0
608	20231121	100500	14689920	5450	5450	5450	5450	0
609	20231121	100400	14689920	5450	5450	5450	5450	0
610	20231121	100300	14689920	5450	5450	5450	5450	0
611	20231121	100200	14689920	5450	5450	5450	5450	0
612	20231121	100100	14689920	5450	5450	5450	5450	0
613	20231121	100000	14689920	5450	5450	5450	5450	0
614	20231121	095900	14689920	5450	5450	5450	5450	0
615	20231121	095800	14689920	5450	5450	5450	5450	0
616	20231121	095700	14689920	5450	5450	5450	5450	0
617	20231121	095600	14689920	5450	5450	5450	5450	0
618	20231121	095500	14689920	5450	5450	5450	5450	0
619	20231121	095400	14689920	5450	5450	5450	5450	1
620	20231121	095300	14684470	5400	5400	5400	5400	300
621	20231121	095200	13064470	5400	5400	5400	5400	0
622	20231121	095100	13064470	5400	5400	5400	5400	0
623	20231121	095000	13064470	5400	5440	5440	5400	700
624	20231121	094900	9268360	5500	5500	5500	5500	0
625	20231121	094800	9268360	5500	5500	5500	5500	0
626	20231121	094700	9268360	5500	5500	5500	5500	0
627	20231121	094600	9268360	5500	5500	5500	5500	0
628	20231121	094500	9268360	5500	5500	5500	5500	0
629	20231121	094400	9268360	5500	5500	5500	5500	0
630	20231121	094300	9268360	5500	5500	5500	5500	0
631	20231121	094200	9268360	5500	5500	5500	5500	0
632	20231121	094100	9268360	5500	5500	5500	5500	0
633	20231121	094000	9268360	5500	5500	5500	5500	0
634	20231121	093900	9268360	5500	5500	5500	5500	0
635	20231121	093800	9268360	5500	5500	5500	5500	0
636	20231121	093700	9268360	5500	5500	5500	5500	0
637	20231121	093600	9268360	5500	5500	5500	5500	68
638	20231121	093500	8894360	5500	5500	5500	5500	0
639	20231121	093400	8894360	5500	5500	5500	5500	0
640	20231121	093300	8894360	5500	5500	5500	5500	1
641	20231121	093200	8888860	5450	5480	5480	5450	5
642	20231121	093100	8861550	5500	5500	5500	5500	1
643	20231121	093000	8856050	5500	5490	5500	5490	2
644	20231121	092900	8845060	5520	5520	5520	5520	0
645	20231121	092800	8845060	5520	5520	5520	5520	0
646	20231121	092700	8845060	5520	5520	5520	5520	0
647	20231121	092600	8845060	5520	5520	5520	5520	14
648	20231121	092500	8767780	5580	5600	5600	5500	406
649	20231121	092400	6503500	5600	5610	5610	5600	3
650	20231121	092300	6486690	5620	5650	5680	5620	253
651	20231121	092200	5060860	5660	5470	5730	5470	798
652	20231121	092100	543550	5470	5440	5470	5440	41
653	20231121	092000	320380	5440	5440	5440	5440	1
654	20231121	091900	314940	5430	5430	5430	5430	0
655	20231121	091800	314940	5430	5430	5430	5430	4
656	20231121	091700	293220	5430	5430	5430	5430	0
657	20231121	091600	293220	5430	5430	5430	5430	0
658	20231121	091500	293220	5430	5430	5430	5430	1
659	20231121	091400	287790	5430	5430	5430	5430	0
660	20231121	091300	287790	5430	5430	5430	5430	0
661	20231121	091200	287790	5430	5430	5430	5430	0
662	20231121	091100	287790	5430	5430	5430	5430	20
663	20231121	091000	179190	5430	5430	5430	5430	0
664	20231121	090900	179190	5430	5430	5430	5430	0
665	20231121	090800	179190	5430	5430	5430	5430	0
666	20231121	090700	179190	5430	5430	5430	5430	0
667	20231121	090600	179190	5430	5430	5430	5430	3
668	20231121	090500	162900	5430	5430	5430	5430	1
669	20231121	090400	157470	5430	5430	5430	5430	10
670	20231121	090300	103170	5430	5430	5430	5430	18
671	20231121	090200	5430	5430	5430	5430	5430	0
672	20231121	090100	5430	5430	5430	5430	5430	0
673	20231121	090000	5430	5430	5430	5430	5430	1