KissMeData/145210/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200700	288346685	3640	3640	3640	3640	404
3	20231121	200600	288346685	3640	3640	3640	3640	0
4	20231121	200500	288346685	3640	3640	3640	3640	0
5	20231121	200400	288346685	3640	3640	3640	3640	0
6	20231121	200300	288346685	3640	3640	3640	3640	0
7	20231121	200200	288346685	3640	3640	3640	3640	0
8	20231121	200100	288346685	3640	3640	3640	3640	0
9	20231121	200000	288346685	3640	3640	3640	3640	0
10	20231121	195900	288346685	3640	3640	3640	3640	0
11	20231121	195800	288346685	3640	3640	3640	3640	0
12	20231121	195700	288346685	3640	3640	3640	3640	0
13	20231121	195600	288346685	3640	3640	3640	3640	0
14	20231121	195500	288346685	3640	3640	3640	3640	0
15	20231121	195400	288346685	3640	3640	3640	3640	0
16	20231121	195300	288346685	3640	3640	3640	3640	0
17	20231121	195200	288346685	3640	3640	3640	3640	0
18	20231121	195100	288346685	3640	3640	3640	3640	0
19	20231121	195000	288346685	3640	3640	3640	3640	0
20	20231121	194900	288346685	3640	3640	3640	3640	0
21	20231121	194800	288346685	3640	3640	3640	3640	0
22	20231121	194700	288346685	3640	3640	3640	3640	0
23	20231121	194600	288346685	3640	3640	3640	3640	0
24	20231121	194500	288346685	3640	3640	3640	3640	0
25	20231121	194400	288346685	3640	3640	3640	3640	0
26	20231121	194300	288346685	3640	3640	3640	3640	0
27	20231121	194200	288346685	3640	3640	3640	3640	0
28	20231121	194100	288346685	3640	3640	3640	3640	0
29	20231121	194000	288346685	3640	3640	3640	3640	0
30	20231121	193900	288346685	3640	3640	3640	3640	0
31	20231121	193800	288346685	3640	3640	3640	3640	0
32	20231121	193700	288346685	3640	3640	3640	3640	404
33	20231121	193600	288346685	3640	3640	3640	3640	0
34	20231121	193500	288346685	3640	3640	3640	3640	0
35	20231121	193400	288346685	3640	3640	3640	3640	0
36	20231121	193300	288346685	3640	3640	3640	3640	0
37	20231121	193200	288346685	3640	3640	3640	3640	0
38	20231121	193100	288346685	3640	3640	3640	3640	0
39	20231121	193000	288346685	3640	3640	3640	3640	0
40	20231121	192900	288346685	3640	3640	3640	3640	0
41	20231121	192800	288346685	3640	3640	3640	3640	0
42	20231121	192700	288346685	3640	3640	3640	3640	0
43	20231121	192600	288346685	3640	3640	3640	3640	0
44	20231121	192500	288346685	3640	3640	3640	3640	0
45	20231121	192400	288346685	3640	3640	3640	3640	0
46	20231121	192300	288346685	3640	3640	3640	3640	0
47	20231121	192200	288346685	3640	3640	3640	3640	0
48	20231121	192100	288346685	3640	3640	3640	3640	0
49	20231121	192000	288346685	3640	3640	3640	3640	0
50	20231121	191900	288346685	3640	3640	3640	3640	0
51	20231121	191800	288346685	3640	3640	3640	3640	0
52	20231121	191700	288346685	3640	3640	3640	3640	0
53	20231121	191600	288346685	3640	3640	3640	3640	0
54	20231121	191500	288346685	3640	3640	3640	3640	0
55	20231121	191400	288346685	3640	3640	3640	3640	0
56	20231121	191300	288346685	3640	3640	3640	3640	0
57	20231121	191200	288346685	3640	3640	3640	3640	0
58	20231121	191100	288346685	3640	3640	3640	3640	0
59	20231121	191000	288346685	3640	3640	3640	3640	0
60	20231121	190900	288346685	3640	3640	3640	3640	0
61	20231121	190800	288346685	3640	3640	3640	3640	0
62	20231121	190700	288346685	3640	3640	3640	3640	404
63	20231121	190600	288346685	3640	3640	3640	3640	0
64	20231121	190500	288346685	3640	3640	3640	3640	0
65	20231121	190400	288346685	3640	3640	3640	3640	0
66	20231121	190300	288346685	3640	3640	3640	3640	0
67	20231121	190200	288346685	3640	3640	3640	3640	0
68	20231121	190100	288346685	3640	3640	3640	3640	0
69	20231121	190000	288346685	3640	3640	3640	3640	0
70	20231121	185900	288346685	3640	3640	3640	3640	0
71	20231121	185800	288346685	3640	3640	3640	3640	0
72	20231121	185700	288346685	3640	3640	3640	3640	0
73	20231121	185600	288346685	3640	3640	3640	3640	0
74	20231121	185500	288346685	3640	3640	3640	3640	0
75	20231121	185400	288346685	3640	3640	3640	3640	0
76	20231121	185300	288346685	3640	3640	3640	3640	0
77	20231121	185200	288346685	3640	3640	3640	3640	0
78	20231121	185100	288346685	3640	3640	3640	3640	0
79	20231121	185000	288346685	3640	3640	3640	3640	0
80	20231121	184900	288346685	3640	3640	3640	3640	0
81	20231121	184800	288346685	3640	3640	3640	3640	0
82	20231121	184700	288346685	3640	3640	3640	3640	0
83	20231121	184600	288346685	3640	3640	3640	3640	0
84	20231121	184500	288346685	3640	3640	3640	3640	0
85	20231121	184400	288346685	3640	3640	3640	3640	0
86	20231121	184300	288346685	3640	3640	3640	3640	0
87	20231121	184200	288346685	3640	3640	3640	3640	0
88	20231121	184100	288346685	3640	3640	3640	3640	0
89	20231121	184000	288346685	3640	3640	3640	3640	0
90	20231121	183900	288346685	3640	3640	3640	3640	0
91	20231121	183800	288346685	3640	3640	3640	3640	0
92	20231121	183700	288346685	3640	3640	3640	3640	404
93	20231121	183600	288346685	3640	3640	3640	3640	0
94	20231121	183500	288346685	3640	3640	3640	3640	0
95	20231121	183400	288346685	3640	3640	3640	3640	0
96	20231121	183300	288346685	3640	3640	3640	3640	0
97	20231121	183200	288346685	3640	3640	3640	3640	0
98	20231121	183100	288346685	3640	3640	3640	3640	0
99	20231121	183000	288346685	3640	3640	3640	3640	0
100	20231121	182900	288346685	3640	3640	3640	3640	0
101	20231121	182800	288346685	3640	3640	3640	3640	0
102	20231121	182700	288346685	3640	3640	3640	3640	0
103	20231121	182600	288346685	3640	3640	3640	3640	0
104	20231121	182500	288346685	3640	3640	3640	3640	0
105	20231121	182400	288346685	3640	3640	3640	3640	0
106	20231121	182300	288346685	3640	3640	3640	3640	0
107	20231121	182200	288346685	3640	3640	3640	3640	0
108	20231121	182100	288346685	3640	3640	3640	3640	0
109	20231121	182000	288346685	3640	3640	3640	3640	0
110	20231121	181900	288346685	3640	3640	3640	3640	0
111	20231121	181800	288346685	3640	3640	3640	3640	0
112	20231121	181700	288346685	3640	3640	3640	3640	0
113	20231121	181600	288346685	3640	3640	3640	3640	0
114	20231121	181500	288346685	3640	3640	3640	3640	0
115	20231121	181400	288346685	3640	3640	3640	3640	0
116	20231121	181300	288346685	3640	3640	3640	3640	0
117	20231121	181200	288346685	3640	3640	3640	3640	0
118	20231121	181100	288346685	3640	3640	3640	3640	0
119	20231121	181000	288346685	3640	3640	3640	3640	0
120	20231121	180900	288346685	3640	3640	3640	3640	0
121	20231121	180800	288346685	3640	3640	3640	3640	0
122	20231121	180700	288346685	3640	3640	3640	3640	404
123	20231121	180600	288346685	3640	3640	3640	3640	0
124	20231121	180500	288346685	3640	3640	3640	3640	0
125	20231121	180400	288346685	3640	3640	3640	3640	0
126	20231121	180300	288346685	3640	3640	3640	3640	0
127	20231121	180200	288346685	3640	3640	3640	3640	0
128	20231121	180100	288346685	3640	3640	3640	3640	0
129	20231121	180000	288346685	3640	3640	3640	3640	0
130	20231121	175900	288346685	3640	3640	3640	3640	0
131	20231121	175800	288346685	3640	3640	3640	3640	0
132	20231121	175700	288346685	3640	3640	3640	3640	0
133	20231121	175600	288346685	3640	3640	3640	3640	0
134	20231121	175500	288346685	3640	3640	3640	3640	0
135	20231121	175400	288346685	3640	3640	3640	3640	0
136	20231121	175300	288346685	3640	3640	3640	3640	0
137	20231121	175200	288346685	3640	3640	3640	3640	0
138	20231121	175100	288346685	3640	3640	3640	3640	0
139	20231121	175000	288346685	3640	3640	3640	3640	0
140	20231121	174900	288346685	3640	3640	3640	3640	0
141	20231121	174800	288346685	3640	3640	3640	3640	0
142	20231121	174700	288346685	3640	3640	3640	3640	0
143	20231121	174600	288346685	3640	3640	3640	3640	0
144	20231121	174500	288346685	3640	3640	3640	3640	0
145	20231121	174400	288346685	3640	3640	3640	3640	0
146	20231121	174300	288346685	3640	3640	3640	3640	0
147	20231121	174200	288346685	3640	3640	3640	3640	0
148	20231121	174100	288346685	3640	3640	3640	3640	0
149	20231121	174000	288346685	3640	3640	3640	3640	0
150	20231121	173900	288346685	3640	3640	3640	3640	0
151	20231121	173800	288346685	3640	3640	3640	3640	0
152	20231121	173700	288346685	3640	3640	3640	3640	404
153	20231121	173600	288346685	3640	3640	3640	3640	0
154	20231121	173500	288346685	3640	3640	3640	3640	0
155	20231121	173400	288346685	3640	3640	3640	3640	0
156	20231121	173300	288346685	3640	3640	3640	3640	0
157	20231121	173200	288346685	3640	3640	3640	3640	0
158	20231121	173100	288346685	3640	3640	3640	3640	0
159	20231121	173000	288346685	3640	3640	3640	3640	0
160	20231121	172900	288346685	3640	3640	3640	3640	0
161	20231121	172800	288346685	3640	3640	3640	3640	0
162	20231121	172700	288346685	3640	3640	3640	3640	0
163	20231121	172600	288346685	3640	3640	3640	3640	0
164	20231121	172500	288346685	3640	3640	3640	3640	0
165	20231121	172400	288346685	3640	3640	3640	3640	0
166	20231121	172300	288346685	3640	3640	3640	3640	0
167	20231121	172200	288346685	3640	3640	3640	3640	0
168	20231121	172100	288346685	3640	3640	3640	3640	0
169	20231121	172000	288346685	3640	3640	3640	3640	0
170	20231121	171900	288346685	3640	3640	3640	3640	0
171	20231121	171800	288346685	3640	3640	3640	3640	0
172	20231121	171700	288346685	3640	3640	3640	3640	0
173	20231121	171600	288346685	3640	3640	3640	3640	0
174	20231121	171500	288346685	3640	3640	3640	3640	0
175	20231121	171400	288346685	3640	3640	3640	3640	0
176	20231121	171300	288346685	3640	3640	3640	3640	0
177	20231121	171200	288346685	3640	3640	3640	3640	0
178	20231121	171100	288346685	3640	3640	3640	3640	0
179	20231121	171000	288346685	3640	3640	3640	3640	0
180	20231121	170900	288346685	3640	3640	3640	3640	0
181	20231121	170800	288346685	3640	3640	3640	3640	0
182	20231121	170700	288346685	3640	3640	3640	3640	404
183	20231121	170600	288346685	3640	3640	3640	3640	0
184	20231121	170500	288346685	3640	3640	3640	3640	0
185	20231121	170400	288346685	3640	3640	3640	3640	0
186	20231121	170300	288346685	3640	3640	3640	3640	0
187	20231121	170200	288346685	3640	3640	3640	3640	0
188	20231121	170100	288346685	3640	3640	3640	3640	0
189	20231121	170000	288346685	3640	3640	3640	3640	0
190	20231121	165900	288346685	3640	3640	3640	3640	0
191	20231121	165800	288346685	3640	3640	3640	3640	0
192	20231121	165700	288346685	3640	3640	3640	3640	0
193	20231121	165600	288346685	3640	3640	3640	3640	0
194	20231121	165500	288346685	3640	3640	3640	3640	0
195	20231121	165400	288346685	3640	3640	3640	3640	0
196	20231121	165300	288346685	3640	3640	3640	3640	0
197	20231121	165200	288346685	3640	3640	3640	3640	0
198	20231121	165100	288346685	3640	3640	3640	3640	0
199	20231121	165000	288346685	3640	3640	3640	3640	0
200	20231121	164900	288346685	3640	3640	3640	3640	0
201	20231121	164800	288346685	3640	3640	3640	3640	0
202	20231121	164700	288346685	3640	3640	3640	3640	0
203	20231121	164600	288346685	3640	3640	3640	3640	0
204	20231121	164500	288346685	3640	3640	3640	3640	0
205	20231121	164400	288346685	3640	3640	3640	3640	0
206	20231121	164300	288346685	3640	3640	3640	3640	0
207	20231121	164200	288346685	3640	3640	3640	3640	0
208	20231121	164100	288346685	3640	3640	3640	3640	0
209	20231121	164000	288346685	3640	3640	3640	3640	0
210	20231121	163900	288346685	3640	3640	3640	3640	0
211	20231121	163800	288346685	3640	3640	3640	3640	0
212	20231121	163700	288346685	3640	3640	3640	3640	404
213	20231121	163600	288346685	3640	3640	3640	3640	0
214	20231121	163500	288346685	3640	3640	3640	3640	0
215	20231121	163400	288346685	3640	3640	3640	3640	0
216	20231121	163300	288346685	3640	3640	3640	3640	0
217	20231121	163200	288346685	3640	3640	3640	3640	0
218	20231121	163100	288346685	3640	3640	3640	3640	0
219	20231121	163000	288346685	3640	3640	3640	3640	0
220	20231121	162900	288346685	3640	3640	3640	3640	0
221	20231121	162800	288346685	3640	3640	3640	3640	0
222	20231121	162700	288346685	3640	3640	3640	3640	0
223	20231121	162600	288346685	3640	3640	3640	3640	0
224	20231121	162500	288346685	3640	3640	3640	3640	0
225	20231121	162400	288346685	3640	3640	3640	3640	0
226	20231121	162300	288346685	3640	3640	3640	3640	0
227	20231121	162200	288346685	3640	3640	3640	3640	0
228	20231121	162100	288346685	3640	3640	3640	3640	0
229	20231121	162000	288346685	3640	3640	3640	3640	0
230	20231121	161900	288346685	3640	3640	3640	3640	0
231	20231121	161800	288346685	3640	3640	3640	3640	0
232	20231121	161700	288346685	3640	3640	3640	3640	0
233	20231121	161600	288346685	3640	3640	3640	3640	0
234	20231121	161500	288346685	3640	3640	3640	3640	0
235	20231121	161400	288346685	3640	3640	3640	3640	0
236	20231121	161300	288346685	3640	3640	3640	3640	0
237	20231121	161200	288346685	3640	3640	3640	3640	0
238	20231121	161100	288346685	3640	3640	3640	3640	0
239	20231121	161000	288346685	3640	3640	3640	3640	0
240	20231121	160900	288346685	3640	3640	3640	3640	0
241	20231121	160800	288346685	3640	3640	3640	3640	0
242	20231121	160700	288346685	3640	3640	3640	3640	404
243	20231121	160600	288346685	3640	3640	3640	3640	0
244	20231121	160500	288346685	3640	3640	3640	3640	0
245	20231121	160400	288346685	3640	3640	3640	3640	0
246	20231121	160300	288346685	3640	3640	3640	3640	0
247	20231121	160200	288346685	3640	3640	3640	3640	0
248	20231121	160100	288346685	3640	3640	3640	3640	0
249	20231121	160000	288346685	3640	3640	3640	3640	0
250	20231121	155900	288346685	3640	3640	3640	3640	0
251	20231121	155800	288346685	3640	3640	3640	3640	0
252	20231121	155700	288346685	3640	3640	3640	3640	0
253	20231121	155600	288346685	3640	3640	3640	3640	0
254	20231121	155500	288346685	3640	3640	3640	3640	0
255	20231121	155400	288346685	3640	3640	3640	3640	0
256	20231121	155300	288346685	3640	3640	3640	3640	0
257	20231121	155200	288346685	3640	3640	3640	3640	0
258	20231121	155100	288346685	3640	3640	3640	3640	0
259	20231121	155000	288346685	3640	3640	3640	3640	0
260	20231121	154900	288346685	3640	3640	3640	3640	0
261	20231121	154800	288346685	3640	3640	3640	3640	0
262	20231121	154700	288346685	3640	3640	3640	3640	0
263	20231121	154600	288346685	3640	3640	3640	3640	0
264	20231121	154500	288346685	3640	3640	3640	3640	0
265	20231121	154400	288346685	3640	3640	3640	3640	0
266	20231121	154300	288346685	3640	3640	3640	3640	0
267	20231121	154200	288346685	3640	3640	3640	3640	0
268	20231121	154100	288346685	3640	3640	3640	3640	0
269	20231121	154000	288346685	3640	3640	3640	3640	0
270	20231121	153900	288346685	3640	3640	3640	3640	0
271	20231121	153800	288346685	3640	3640	3640	3640	0
272	20231121	153700	288346685	3640	3640	3640	3640	404
273	20231121	153600	288346685	3640	3640	3640	3640	0
274	20231121	153500	288346685	3640	3640	3640	3640	0
275	20231121	153400	288346685	3640	3640	3640	3640	0
276	20231121	153300	288346685	3640	3640	3640	3640	0
277	20231121	153200	288346685	3640	3640	3640	3640	0
278	20231121	153100	288346685	3640	3640	3640	3640	0
279	20231121	153000	288346685	3640	3640	3640	3640	404
280	20231121	152900	286876125	3630	3630	3630	3630	0
281	20231121	152800	286876125	3630	3630	3630	3630	0
282	20231121	152700	286876125	3630	3630	3630	3630	0
283	20231121	152600	286876125	3630	3630	3630	3630	0
284	20231121	152500	286876125	3630	3630	3630	3630	0
285	20231121	152400	286876125	3630	3630	3630	3630	0
286	20231121	152300	286876125	3630	3630	3630	3630	0
287	20231121	152200	286876125	3630	3630	3630	3630	0
288	20231121	152100	286876125	3630	3630	3630	3630	0
289	20231121	152000	286876125	3630	3630	3630	3630	0
290	20231121	151900	286876125	3630	3630	3630	3630	27
291	20231121	151800	286778115	3630	3630	3630	3630	87
292	20231121	151700	286462305	3640	3630	3640	3630	83
293	20231121	151600	286160485	3625	3625	3625	3625	0
294	20231121	151500	286160485	3625	3625	3625	3625	0
295	20231121	151400	286160485	3625	3625	3625	3625	0
296	20231121	151300	286160485	3625	3625	3625	3625	800
297	20231121	151200	283260485	3625	3625	3625	3625	0
298	20231121	151100	283260485	3625	3625	3625	3625	225
299	20231121	151000	282444860	3630	3630	3630	3630	1125
300	20231121	150900	278361110	3640	3640	3640	3640	0
301	20231121	150800	278361110	3640	3640	3640	3640	0
302	20231121	150700	278361110	3640	3640	3640	3640	36
303	20231121	150600	278230070	3640	3640	3640	3640	1
304	20231121	150500	278226430	3640	3640	3640	3640	0
305	20231121	150400	278226430	3640	3640	3640	3640	100
306	20231121	150300	277862430	3640	3640	3640	3640	100
307	20231121	150200	277498430	3640	3640	3640	3640	69
308	20231121	150100	277247270	3630	3630	3630	3630	0
309	20231121	150000	277247270	3630	3630	3630	3630	600
310	20231121	145900	275069270	3640	3640	3640	3640	1
311	20231121	145800	275065630	3640	3640	3640	3640	0
312	20231121	145700	275065630	3640	3640	3640	3640	0
313	20231121	145600	275065630	3640	3640	3640	3640	0
314	20231121	145500	275065630	3640	3640	3640	3640	0
315	20231121	145400	275065630	3640	3640	3640	3640	100
316	20231121	145300	274701630	3635	3635	3635	3635	5
317	20231121	145200	274683455	3635	3635	3635	3635	0
318	20231121	145100	274683455	3635	3635	3635	3635	0
319	20231121	145000	274683455	3635	3635	3635	3635	9
320	20231121	144900	274650740	3640	3640	3640	3640	0
321	20231121	144800	274650740	3640	3640	3640	3640	0
322	20231121	144700	274650740	3640	3640	3640	3640	0
323	20231121	144600	274650740	3640	3640	3640	3640	20
324	20231121	144500	274577940	3640	3640	3640	3640	13
325	20231121	144400	274530620	3645	3645	3645	3645	0
326	20231121	144300	274530620	3645	3645	3645	3645	0
327	20231121	144200	274530620	3645	3645	3645	3645	15
328	20231121	144100	274475945	3650	3645	3650	3645	48
329	20231121	144000	274300790	3640	3640	3640	3640	0
330	20231121	143900	274300790	3640	3640	3640	3640	0
331	20231121	143800	274300790	3640	3640	3640	3640	0
332	20231121	143700	274300790	3640	3640	3640	3640	0
333	20231121	143600	274300790	3640	3640	3640	3640	14
334	20231121	143500	274249830	3645	3645	3645	3645	0
335	20231121	143400	274249830	3645	3645	3645	3645	0
336	20231121	143300	274249830	3645	3645	3645	3645	100
337	20231121	143200	273885330	3645	3625	3645	3625	2
338	20231121	143100	273878060	3625	3625	3625	3625	0
339	20231121	143000	273878060	3625	3640	3640	3625	500
340	20231121	142900	272063770	3640	3640	3640	3640	0
341	20231121	142800	272063770	3640	3650	3650	3640	772
342	20231121	142700	269245980	3645	3645	3645	3645	1109
343	20231121	142600	265203675	3640	3640	3640	3640	0
344	20231121	142500	265203675	3640	3640	3640	3640	120
345	20231121	142400	264766875	3640	3640	3640	3640	0
346	20231121	142300	264766875	3640	3640	3640	3640	0
347	20231121	142200	264766875	3640	3640	3640	3640	0
348	20231121	142100	264766875	3640	3640	3640	3640	485
349	20231121	142000	263001475	3640	3640	3640	3640	0
350	20231121	141900	263001475	3640	3640	3640	3640	0
351	20231121	141800	263001475	3640	3640	3640	3640	0
352	20231121	141700	263001475	3640	3640	3640	3640	0
353	20231121	141600	263001475	3640	3640	3640	3640	966
354	20231121	141500	259485235	3640	3640	3640	3640	2
355	20231121	141400	259477955	3640	3640	3640	3640	0
356	20231121	141300	259477955	3640	3640	3640	3640	0
357	20231121	141200	259477955	3640	3640	3640	3640	10
358	20231121	141100	259441555	3630	3630	3630	3630	0
359	20231121	141000	259441555	3630	3630	3630	3630	421
360	20231121	140900	257913325	3620	3620	3620	3620	0
361	20231121	140800	257913325	3620	3620	3620	3620	0
362	20231121	140700	257913325	3620	3620	3620	3620	0
363	20231121	140600	257913325	3620	3620	3620	3620	0
364	20231121	140500	257913325	3620	3620	3620	3620	0
365	20231121	140400	257913325	3620	3620	3620	3620	0
366	20231121	140300	257913325	3620	3620	3620	3620	0
367	20231121	140200	257913325	3620	3620	3620	3620	0
368	20231121	140100	257913325	3620	3620	3620	3620	100
369	20231121	140000	257551325	3620	3620	3620	3620	0
370	20231121	135900	257551325	3620	3620	3620	3620	0
371	20231121	135800	257551325	3620	3630	3630	3620	2009
372	20231121	135700	250260615	3630	3630	3630	3630	1000
373	20231121	135600	246630615	3630	3630	3630	3630	1000
374	20231121	135500	243000615	3635	3635	3635	3635	0
375	20231121	135400	243000615	3635	3635	3635	3635	0
376	20231121	135300	243000615	3635	3635	3635	3635	1
377	20231121	135200	242996980	3635	3635	3635	3635	0
378	20231121	135100	242996980	3635	3635	3635	3635	0
379	20231121	135000	242996980	3635	3635	3635	3635	0
380	20231121	134900	242996980	3635	3635	3635	3635	0
381	20231121	134800	242996980	3635	3635	3635	3635	0
382	20231121	134700	242996980	3635	3635	3635	3635	539
383	20231121	134600	241037715	3630	3630	3630	3630	0
384	20231121	134500	241037715	3630	3630	3630	3630	0
385	20231121	134400	241037715	3630	3630	3630	3630	0
386	20231121	134300	241037715	3630	3630	3630	3630	1000
387	20231121	134200	237407715	3635	3635	3635	3635	0
388	20231121	134100	237407715	3635	3635	3635	3635	0
389	20231121	134000	237407715	3635	3635	3635	3635	10
390	20231121	133900	237371365	3635	3635	3635	3635	0
391	20231121	133800	237371365	3635	3635	3635	3635	0
392	20231121	133700	237371365	3635	3635	3635	3635	0
393	20231121	133600	237371365	3635	3635	3635	3635	1
394	20231121	133500	237367730	3635	3635	3635	3635	500
395	20231121	133400	235550230	3635	3635	3635	3635	0
396	20231121	133300	235550230	3635	3635	3635	3635	1
397	20231121	133200	235546595	3635	3635	3635	3635	1
398	20231121	133100	235542960	3635	3635	3635	3635	1
399	20231121	133000	235539325	3635	3635	3635	3635	0
400	20231121	132900	235539325	3635	3635	3635	3635	8
401	20231121	132800	235510245	3635	3635	3635	3635	11
402	20231121	132700	235470260	3635	3635	3635	3635	1
403	20231121	132600	235466625	3630	3630	3630	3630	512
404	20231121	132500	233608065	3635	3635	3635	3635	51
405	20231121	132400	233422680	3635	3635	3635	3635	5
406	20231121	132300	233404505	3635	3635	3635	3635	1
407	20231121	132200	233400870	3635	3635	3635	3635	0
408	20231121	132100	233400870	3635	3635	3635	3635	150
409	20231121	132000	232855620	3635	3635	3635	3635	3
410	20231121	131900	232844715	3635	3635	3635	3635	100
411	20231121	131800	232481215	3640	3640	3640	3640	11
412	20231121	131700	232441175	3640	3640	3640	3640	10
413	20231121	131600	232404775	3640	3640	3640	3640	1
414	20231121	131500	232401135	3630	3630	3630	3630	50
415	20231121	131400	232219635	3630	3635	3635	3630	1661
416	20231121	131300	226190170	3635	3635	3635	3635	0
417	20231121	131200	226190170	3635	3635	3635	3635	1033
418	20231121	131100	222435215	3640	3640	3640	3640	514
419	20231121	131000	220564255	3640	3640	3640	3640	16
420	20231121	130900	220506015	3640	3640	3640	3640	0
421	20231121	130800	220506015	3640	3640	3640	3640	441
422	20231121	130700	218900775	3645	3645	3645	3645	0
423	20231121	130600	218900775	3645	3645	3645	3645	10
424	20231121	130500	218864325	3640	3640	3640	3640	0
425	20231121	130400	218864325	3640	3640	3640	3640	4
426	20231121	130300	218849765	3640	3640	3640	3640	269
427	20231121	130200	217870605	3640	3640	3640	3640	0
428	20231121	130100	217870605	3640	3640	3640	3640	0
429	20231121	130000	217870605	3640	3645	3645	3640	147
430	20231121	125900	217334890	3645	3645	3645	3645	0
431	20231121	125800	217334890	3645	3645	3645	3645	0
432	20231121	125700	217334890	3645	3645	3645	3645	0
433	20231121	125600	217334890	3645	3645	3645	3645	164
434	20231121	125500	216737110	3645	3645	3645	3645	0
435	20231121	125400	216737110	3645	3645	3645	3645	0
436	20231121	125300	216737110	3645	3645	3645	3645	0
437	20231121	125200	216737110	3645	3645	3645	3645	70
438	20231121	125100	216481960	3645	3645	3645	3645	2
439	20231121	125000	216474670	3645	3645	3645	3645	318
440	20231121	124900	215315560	3650	3650	3650	3650	2
441	20231121	124800	215308260	3650	3650	3650	3650	0
442	20231121	124700	215308260	3650	3650	3650	3650	110
443	20231121	124600	214906760	3650	3650	3650	3650	3
444	20231121	124500	214895810	3650	3650	3650	3650	0
445	20231121	124400	214895810	3650	3650	3650	3650	56
446	20231121	124300	214691410	3650	3650	3650	3650	0
447	20231121	124200	214691410	3650	3650	3650	3650	1
448	20231121	124100	214687760	3650	3650	3650	3650	1
449	20231121	124000	214684110	3650	3650	3650	3650	11
450	20231121	123900	214643960	3650	3650	3650	3650	93
451	20231121	123800	214304510	3650	3650	3650	3650	1
452	20231121	123700	214300860	3650	3650	3650	3650	1
453	20231121	123600	214297210	3650	3650	3650	3650	747
454	20231121	123500	211570660	3650	3645	3650	3645	76
455	20231121	123400	211293275	3650	3650	3650	3650	0
456	20231121	123300	211293275	3650	3650	3650	3650	6
457	20231121	123200	211271375	3650	3650	3650	3650	100
458	20231121	123100	210906375	3650	3650	3650	3650	0
459	20231121	123000	210906375	3650	3650	3650	3650	0
460	20231121	122900	210906375	3650	3650	3650	3650	0
461	20231121	122800	210906375	3650	3650	3650	3650	0
462	20231121	122700	210906375	3650	3650	3650	3650	20
463	20231121	122600	210833375	3650	3650	3650	3650	3
464	20231121	122500	210822425	3650	3650	3650	3650	142
465	20231121	122400	210304125	3650	3650	3650	3650	0
466	20231121	122300	210304125	3650	3650	3650	3650	1
467	20231121	122200	210300475	3640	3640	3640	3640	0
468	20231121	122100	210300475	3640	3640	3640	3640	39
469	20231121	122000	210158515	3640	3640	3640	3640	30
470	20231121	121900	210049315	3640	3640	3640	3640	233
471	20231121	121800	209201195	3650	3650	3650	3650	0
472	20231121	121700	209201195	3650	3650	3650	3650	0
473	20231121	121600	209201195	3650	3650	3650	3650	1
474	20231121	121500	209197545	3640	3640	3640	3640	0
475	20231121	121400	209197545	3640	3650	3650	3640	325
476	20231121	121300	208014045	3650	3650	3650	3650	0
477	20231121	121200	208014045	3650	3650	3650	3650	3
478	20231121	121100	208003095	3650	3650	3650	3650	0
479	20231121	121000	208003095	3650	3650	3650	3650	211
480	20231121	120900	207232945	3650	3650	3650	3650	200
481	20231121	120800	206502945	3655	3660	3660	3655	776
482	20231121	120700	203666415	3660	3660	3660	3660	3
483	20231121	120600	203655435	3665	3670	3670	3665	829
484	20231121	120500	200617100	3670	3670	3670	3670	0
485	20231121	120400	200617100	3670	3670	3670	3670	560
486	20231121	120300	198561900	3670	3670	3670	3670	0
487	20231121	120200	198561900	3670	3670	3670	3670	0
488	20231121	120100	198561900	3670	3670	3670	3670	0
489	20231121	120000	198561900	3670	3670	3670	3670	0
490	20231121	115900	198561900	3670	3670	3670	3670	0
491	20231121	115800	198561900	3670	3670	3670	3670	0
492	20231121	115700	198561900	3670	3670	3670	3670	34
493	20231121	115600	198437120	3675	3675	3675	3675	1
494	20231121	115500	198433445	3675	3675	3675	3675	0
495	20231121	115400	198433445	3675	3675	3675	3675	1714
496	20231121	115300	192134495	3675	3675	3675	3675	0
497	20231121	115200	192134495	3675	3675	3675	3675	0
498	20231121	115100	192134495	3675	3670	3675	3670	51
499	20231121	115000	191947320	3670	3670	3670	3670	0
500	20231121	114900	191947320	3670	3670	3670	3670	17
501	20231121	114800	191884930	3670	3670	3670	3670	0
502	20231121	114700	191884930	3670	3670	3670	3670	0
503	20231121	114600	191884930	3670	3670	3670	3670	0
504	20231121	114500	191884930	3670	3670	3670	3670	8
505	20231121	114400	191855570	3670	3670	3670	3670	5
506	20231121	114300	191837220	3670	3670	3670	3670	0
507	20231121	114200	191837220	3670	3670	3670	3670	1
508	20231121	114100	191833550	3675	3675	3675	3675	0
509	20231121	114000	191833550	3675	3675	3675	3675	0
510	20231121	113900	191833550	3675	3675	3675	3675	100
511	20231121	113800	191466050	3675	3675	3675	3675	100
512	20231121	113700	191098550	3675	3675	3675	3675	128
513	20231121	113600	190628150	3670	3670	3670	3670	0
514	20231121	113500	190628150	3670	3670	3670	3670	0
515	20231121	113400	190628150	3670	3670	3670	3670	217
516	20231121	113300	189831760	3670	3670	3670	3670	0
517	20231121	113200	189831760	3670	3670	3670	3670	40
518	20231121	113100	189684960	3670	3670	3670	3670	31
519	20231121	113000	189571190	3670	3670	3670	3670	21
520	20231121	112900	189494120	3670	3670	3670	3670	2
521	20231121	112800	189486780	3670	3670	3670	3670	0
522	20231121	112700	189486780	3670	3670	3670	3670	0
523	20231121	112600	189486780	3670	3670	3670	3670	0
524	20231121	112500	189486780	3670	3670	3670	3670	0
525	20231121	112400	189486780	3670	3670	3670	3670	0
526	20231121	112300	189486780	3670	3670	3670	3670	682
527	20231121	112200	186983840	3670	3670	3670	3670	27
528	20231121	112100	186884750	3670	3670	3670	3670	2
529	20231121	112000	186877410	3670	3670	3670	3670	0
530	20231121	111900	186877410	3670	3670	3670	3670	2
531	20231121	111800	186870070	3670	3670	3670	3670	190
532	20231121	111700	186172770	3670	3670	3670	3670	244
533	20231121	111600	185277290	3670	3670	3670	3670	84
534	20231121	111500	184969010	3670	3670	3670	3670	388
535	20231121	111400	183545050	3675	3675	3675	3675	0
536	20231121	111300	183545050	3675	3675	3675	3675	0
537	20231121	111200	183545050	3675	3675	3675	3675	314
538	20231121	111100	182391100	3675	3675	3675	3675	196
539	20231121	111000	181670800	3670	3670	3670	3670	0
540	20231121	110900	181670800	3670	3670	3670	3670	71
541	20231121	110800	181410230	3675	3675	3675	3675	545
542	20231121	110700	179407355	3675	3675	3675	3675	331
543	20231121	110600	178190930	3675	3675	3675	3675	11
544	20231121	110500	178150505	3675	3675	3675	3675	26
545	20231121	110400	178054955	3675	3675	3675	3675	0
546	20231121	110300	178054955	3675	3675	3675	3675	1
547	20231121	110200	178051280	3680	3680	3680	3680	5
548	20231121	110100	178032880	3680	3680	3680	3680	79
549	20231121	110000	177742160	3680	3680	3680	3680	0
550	20231121	105900	177742160	3680	3680	3680	3680	0
551	20231121	105800	177742160	3680	3680	3680	3675	3
552	20231121	105700	177731125	3675	3675	3675	3675	259
553	20231121	105600	176779300	3680	3680	3680	3680	1
554	20231121	105500	176775620	3675	3675	3675	3675	0
555	20231121	105400	176775620	3675	3675	3675	3675	0
556	20231121	105300	176775620	3675	3675	3675	3675	31
557	20231121	105200	176661695	3675	3675	3675	3675	0
558	20231121	105100	176661695	3675	3675	3675	3675	0
559	20231121	105000	176661695	3675	3675	3675	3675	10
560	20231121	104900	176624945	3675	3675	3675	3675	282
561	20231121	104800	175588595	3675	3675	3675	3675	27
562	20231121	104700	175489370	3675	3675	3675	3675	0
563	20231121	104600	175489370	3675	3675	3675	3675	70
564	20231121	104500	175232120	3675	3675	3675	3675	0
565	20231121	104400	175232120	3675	3675	3675	3675	0
566	20231121	104300	175232120	3675	3675	3675	3675	13
567	20231121	104200	175184345	3680	3680	3680	3680	50
568	20231121	104100	175000345	3680	3670	3680	3670	53
569	20231121	104000	174805335	3680	3680	3680	3680	0
570	20231121	103900	174805335	3680	3680	3680	3680	10
571	20231121	103800	174768535	3680	3675	3680	3675	1431
572	20231121	103700	169504170	3675	3675	3675	3675	333
573	20231121	103600	168280395	3675	3675	3675	3675	150
574	20231121	103500	167729145	3675	3675	3675	3675	121
575	20231121	103400	167284470	3680	3680	3680	3680	4
576	20231121	103300	167269750	3675	3675	3675	3675	193
577	20231121	103200	166560475	3670	3665	3670	3665	3322
578	20231121	103100	154383940	3665	3665	3665	3665	11
579	20231121	103000	154343625	3655	3655	3655	3655	50
580	20231121	102900	154160875	3665	3655	3665	3655	61
581	20231121	102800	153937410	3655	3655	3655	3650	631
582	20231121	102700	151631200	3665	3665	3665	3665	54
583	20231121	102600	151433290	3665	3665	3665	3665	205
584	20231121	102500	150681965	3655	3660	3660	3655	136
585	20231121	102400	150184700	3660	3665	3665	3660	22
586	20231121	102300	150104080	3665	3665	3665	3665	500
587	20231121	102200	148271580	3665	3665	3665	3655	587
588	20231121	102100	146122135	3665	3665	3665	3665	0
589	20231121	102000	146122135	3665	3665	3665	3665	0
590	20231121	101900	146122135	3665	3665	3665	3665	0
591	20231121	101800	146122135	3665	3660	3665	3655	11
592	20231121	101700	146081910	3660	3660	3660	3660	500
593	20231121	101600	144251910	3660	3660	3665	3655	518
594	20231121	101500	142353540	3660	3660	3660	3660	546
595	20231121	101400	140355180	3660	3660	3660	3660	802
596	20231121	101300	137419860	3660	3660	3660	3660	4
597	20231121	101200	137405220	3665	3655	3665	3655	254
598	20231121	101100	136476800	3650	3650	3650	3650	0
599	20231121	101000	136476800	3650	3650	3650	3650	0
600	20231121	100900	136476800	3650	3650	3650	3650	0
601	20231121	100800	136476800	3650	3660	3660	3650	5198
602	20231121	100700	117504070	3660	3660	3660	3660	111
603	20231121	100600	117097810	3660	3660	3660	3660	2
604	20231121	100500	117090490	3660	3660	3660	3660	0
605	20231121	100400	117090490	3660	3660	3660	3660	16
606	20231121	100300	117031930	3660	3660	3660	3660	82
607	20231121	100200	116731810	3660	3660	3660	3660	144
608	20231121	100100	116204770	3650	3655	3655	3650	1000
609	20231121	100000	112554340	3655	3665	3665	3655	50
610	20231121	095900	112371580	3665	3655	3665	3655	918
611	20231121	095800	109011640	3655	3665	3665	3655	104
612	20231121	095700	108631010	3665	3665	3665	3665	0
613	20231121	095600	108631010	3665	3665	3665	3665	2
614	20231121	095500	108623680	3665	3665	3665	3665	20
615	20231121	095400	108550380	3665	3655	3665	3655	223
616	20231121	095300	107733185	3655	3665	3665	3655	38
617	20231121	095200	107594285	3665	3660	3665	3660	26
618	20231121	095100	107499060	3670	3670	3670	3670	25
619	20231121	095000	107407310	3660	3660	3660	3660	350
620	20231121	094900	106126310	3660	3665	3665	3660	300
621	20231121	094800	105027835	3660	3670	3670	3660	706
622	20231121	094700	102443865	3660	3665	3665	3660	6339
623	20231121	094600	79218400	3665	3665	3665	3665	90
624	20231121	094500	78888550	3665	3665	3665	3665	470
625	20231121	094400	77166000	3665	3665	3665	3665	45
626	20231121	094300	77001075	3665	3680	3680	3665	510
627	20231121	094200	75129340	3680	3670	3680	3670	2
628	20231121	094100	75121990	3675	3675	3675	3675	127
629	20231121	094000	74655265	3680	3670	3680	3665	1673
630	20231121	093900	68510425	3670	3680	3680	3670	660
631	20231121	093800	66081895	3680	3675	3680	3675	11
632	20231121	093700	66041465	3675	3675	3675	3675	100
633	20231121	093600	65673965	3670	3670	3675	3670	2130
634	20231121	093500	57856715	3670	3665	3680	3665	806
635	20231121	093400	54895610	3665	3665	3665	3665	2
636	20231121	093300	54888280	3665	3670	3675	3665	146
637	20231121	093200	54352975	3675	3680	3680	3675	7
638	20231121	093100	54327225	3680	3685	3685	3680	2008
639	20231121	093000	46930745	3690	3685	3690	3670	376
640	20231121	092900	45543790	3680	3655	3680	3655	1184
641	20231121	092800	41196500	3655	3655	3655	3655	99
642	20231121	092700	40834655	3645	3635	3655	3635	1716
643	20231121	092600	34584790	3630	3615	3630	3615	236
644	20231121	092500	33730360	3615	3625	3625	3615	244
645	20231121	092400	32846345	3625	3615	3625	3615	362
646	20231121	092300	31536160	3615	3615	3615	3615	459
647	20231121	092200	29876875	3615	3600	3615	3600	286
648	20231121	092100	28844560	3600	3600	3600	3600	20
649	20231121	092000	28772560	3600	3600	3600	3600	0
650	20231121	091900	28772560	3600	3600	3600	3600	127
651	20231121	091800	28315360	3600	3600	3600	3600	0
652	20231121	091700	28315360	3600	3600	3600	3600	0
653	20231121	091600	28315360	3600	3600	3600	3600	150
654	20231121	091500	27775360	3600	3600	3600	3600	0
655	20231121	091400	27775360	3600	3605	3605	3600	2258
656	20231121	091300	19644530	3600	3600	3600	3600	0
657	20231121	091200	19644530	3600	3600	3600	3600	50
658	20231121	091100	19464530	3595	3580	3595	3580	217
659	20231121	091000	18685540	3575	3570	3575	3570	831
660	20231121	090900	15714915	3575	3575	3575	3575	292
661	20231121	090800	14671015	3590	3590	3590	3590	0
662	20231121	090700	14671015	3590	3605	3605	3590	1075
663	20231121	090600	10803695	3605	3605	3605	3605	155
664	20231121	090500	10244920	3600	3615	3615	3600	2292
665	20231121	090400	1974790	3615	3625	3625	3615	181
666	20231121	090300	1320465	3625	3625	3625	3625	0
667	20231121	090200	1320465	3625	3625	3625	3625	102
668	20231121	090100	950715	3625	3625	3625	3625	130
669	20231121	090000	479465	3605	3605	3605	3605	133