KissMeData/035610/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191100	176935235	4135	4135	4135	4135	1078
3	20231121	191000	176935235	4135	4135	4135	4135	0
4	20231121	190900	176935235	4135	4135	4135	4135	0
5	20231121	190800	176935235	4135	4135	4135	4135	0
6	20231121	190700	176935235	4135	4135	4135	4135	0
7	20231121	190600	176935235	4135	4135	4135	4135	0
8	20231121	190500	176935235	4135	4135	4135	4135	0
9	20231121	190400	176935235	4135	4135	4135	4135	0
10	20231121	190300	176935235	4135	4135	4135	4135	0
11	20231121	190200	176935235	4135	4135	4135	4135	0
12	20231121	190100	176935235	4135	4135	4135	4135	0
13	20231121	190000	176935235	4135	4135	4135	4135	0
14	20231121	185900	176935235	4135	4135	4135	4135	0
15	20231121	185800	176935235	4135	4135	4135	4135	0
16	20231121	185700	176935235	4135	4135	4135	4135	0
17	20231121	185600	176935235	4135	4135	4135	4135	0
18	20231121	185500	176935235	4135	4135	4135	4135	0
19	20231121	185400	176935235	4135	4135	4135	4135	0
20	20231121	185300	176935235	4135	4135	4135	4135	0
21	20231121	185200	176935235	4135	4135	4135	4135	0
22	20231121	185100	176935235	4135	4135	4135	4135	0
23	20231121	185000	176935235	4135	4135	4135	4135	0
24	20231121	184900	176935235	4135	4135	4135	4135	0
25	20231121	184800	176935235	4135	4135	4135	4135	0
26	20231121	184700	176935235	4135	4135	4135	4135	0
27	20231121	184600	176935235	4135	4135	4135	4135	0
28	20231121	184500	176935235	4135	4135	4135	4135	0
29	20231121	184400	176935235	4135	4135	4135	4135	0
30	20231121	184300	176935235	4135	4135	4135	4135	0
31	20231121	184200	176935235	4135	4135	4135	4135	0
32	20231121	184100	176935235	4135	4135	4135	4135	1078
33	20231121	184000	176935235	4135	4135	4135	4135	0
34	20231121	183900	176935235	4135	4135	4135	4135	0
35	20231121	183800	176935235	4135	4135	4135	4135	0
36	20231121	183700	176935235	4135	4135	4135	4135	0
37	20231121	183600	176935235	4135	4135	4135	4135	0
38	20231121	183500	176935235	4135	4135	4135	4135	0
39	20231121	183400	176935235	4135	4135	4135	4135	0
40	20231121	183300	176935235	4135	4135	4135	4135	0
41	20231121	183200	176935235	4135	4135	4135	4135	0
42	20231121	183100	176935235	4135	4135	4135	4135	0
43	20231121	183000	176935235	4135	4135	4135	4135	0
44	20231121	182900	176935235	4135	4135	4135	4135	0
45	20231121	182800	176935235	4135	4135	4135	4135	0
46	20231121	182700	176935235	4135	4135	4135	4135	0
47	20231121	182600	176935235	4135	4135	4135	4135	0
48	20231121	182500	176935235	4135	4135	4135	4135	0
49	20231121	182400	176935235	4135	4135	4135	4135	0
50	20231121	182300	176935235	4135	4135	4135	4135	0
51	20231121	182200	176935235	4135	4135	4135	4135	0
52	20231121	182100	176935235	4135	4135	4135	4135	0
53	20231121	182000	176935235	4135	4135	4135	4135	0
54	20231121	181900	176935235	4135	4135	4135	4135	0
55	20231121	181800	176935235	4135	4135	4135	4135	0
56	20231121	181700	176935235	4135	4135	4135	4135	0
57	20231121	181600	176935235	4135	4135	4135	4135	0
58	20231121	181500	176935235	4135	4135	4135	4135	0
59	20231121	181400	176935235	4135	4135	4135	4135	0
60	20231121	181300	176935235	4135	4135	4135	4135	0
61	20231121	181200	176935235	4135	4135	4135	4135	0
62	20231121	181100	176935235	4135	4135	4135	4135	1078
63	20231121	181000	176935235	4135	4135	4135	4135	0
64	20231121	180900	176935235	4135	4135	4135	4135	0
65	20231121	180800	176935235	4135	4135	4135	4135	0
66	20231121	180700	176935235	4135	4135	4135	4135	0
67	20231121	180600	176935235	4135	4135	4135	4135	0
68	20231121	180500	176935235	4135	4135	4135	4135	0
69	20231121	180400	176935235	4135	4135	4135	4135	0
70	20231121	180300	176935235	4135	4135	4135	4135	0
71	20231121	180200	176935235	4135	4135	4135	4135	0
72	20231121	180100	176935235	4135	4135	4135	4135	0
73	20231121	180000	176935235	4135	4135	4135	4135	0
74	20231121	175900	176935235	4135	4135	4135	4135	0
75	20231121	175800	176935235	4135	4135	4135	4135	0
76	20231121	175700	176935235	4135	4135	4135	4135	0
77	20231121	175600	176935235	4135	4135	4135	4135	0
78	20231121	175500	176935235	4135	4135	4135	4135	0
79	20231121	175400	176935235	4135	4135	4135	4135	0
80	20231121	175300	176935235	4135	4135	4135	4135	0
81	20231121	175200	176935235	4135	4135	4135	4135	0
82	20231121	175100	176935235	4135	4135	4135	4135	0
83	20231121	175000	176935235	4135	4135	4135	4135	0
84	20231121	174900	176935235	4135	4135	4135	4135	0
85	20231121	174800	176935235	4135	4135	4135	4135	0
86	20231121	174700	176935235	4135	4135	4135	4135	0
87	20231121	174600	176935235	4135	4135	4135	4135	0
88	20231121	174500	176935235	4135	4135	4135	4135	0
89	20231121	174400	176935235	4135	4135	4135	4135	0
90	20231121	174300	176935235	4135	4135	4135	4135	0
91	20231121	174200	176935235	4135	4135	4135	4135	0
92	20231121	174100	176935235	4135	4135	4135	4135	1078
93	20231121	174000	176935235	4135	4135	4135	4135	0
94	20231121	173900	176935235	4135	4135	4135	4135	0
95	20231121	173800	176935235	4135	4135	4135	4135	0
96	20231121	173700	176935235	4135	4135	4135	4135	0
97	20231121	173600	176935235	4135	4135	4135	4135	0
98	20231121	173500	176935235	4135	4135	4135	4135	0
99	20231121	173400	176935235	4135	4135	4135	4135	0
100	20231121	173300	176935235	4135	4135	4135	4135	0
101	20231121	173200	176935235	4135	4135	4135	4135	0
102	20231121	173100	176935235	4135	4135	4135	4135	0
103	20231121	173000	176935235	4135	4135	4135	4135	0
104	20231121	172900	176935235	4135	4135	4135	4135	0
105	20231121	172800	176935235	4135	4135	4135	4135	0
106	20231121	172700	176935235	4135	4135	4135	4135	0
107	20231121	172600	176935235	4135	4135	4135	4135	0
108	20231121	172500	176935235	4135	4135	4135	4135	0
109	20231121	172400	176935235	4135	4135	4135	4135	0
110	20231121	172300	176935235	4135	4135	4135	4135	0
111	20231121	172200	176935235	4135	4135	4135	4135	0
112	20231121	172100	176935235	4135	4135	4135	4135	0
113	20231121	172000	176935235	4135	4135	4135	4135	0
114	20231121	171900	176935235	4135	4135	4135	4135	0
115	20231121	171800	176935235	4135	4135	4135	4135	0
116	20231121	171700	176935235	4135	4135	4135	4135	0
117	20231121	171600	176935235	4135	4135	4135	4135	0
118	20231121	171500	176935235	4135	4135	4135	4135	0
119	20231121	171400	176935235	4135	4135	4135	4135	0
120	20231121	171300	176935235	4135	4135	4135	4135	0
121	20231121	171200	176935235	4135	4135	4135	4135	0
122	20231121	171100	176935235	4135	4135	4135	4135	1078
123	20231121	171000	176935235	4135	4135	4135	4135	0
124	20231121	170900	176935235	4135	4135	4135	4135	0
125	20231121	170800	176935235	4135	4135	4135	4135	0
126	20231121	170700	176935235	4135	4135	4135	4135	0
127	20231121	170600	176935235	4135	4135	4135	4135	0
128	20231121	170500	176935235	4135	4135	4135	4135	0
129	20231121	170400	176935235	4135	4135	4135	4135	0
130	20231121	170300	176935235	4135	4135	4135	4135	0
131	20231121	170200	176935235	4135	4135	4135	4135	0
132	20231121	170100	176935235	4135	4135	4135	4135	0
133	20231121	170000	176935235	4135	4135	4135	4135	0
134	20231121	165900	176935235	4135	4135	4135	4135	0
135	20231121	165800	176935235	4135	4135	4135	4135	0
136	20231121	165700	176935235	4135	4135	4135	4135	0
137	20231121	165600	176935235	4135	4135	4135	4135	0
138	20231121	165500	176935235	4135	4135	4135	4135	0
139	20231121	165400	176935235	4135	4135	4135	4135	0
140	20231121	165300	176935235	4135	4135	4135	4135	0
141	20231121	165200	176935235	4135	4135	4135	4135	0
142	20231121	165100	176935235	4135	4135	4135	4135	0
143	20231121	165000	176935235	4135	4135	4135	4135	0
144	20231121	164900	176935235	4135	4135	4135	4135	0
145	20231121	164800	176935235	4135	4135	4135	4135	0
146	20231121	164700	176935235	4135	4135	4135	4135	0
147	20231121	164600	176935235	4135	4135	4135	4135	0
148	20231121	164500	176935235	4135	4135	4135	4135	0
149	20231121	164400	176935235	4135	4135	4135	4135	0
150	20231121	164300	176935235	4135	4135	4135	4135	0
151	20231121	164200	176935235	4135	4135	4135	4135	0
152	20231121	164100	176935235	4135	4135	4135	4135	1078
153	20231121	164000	176935235	4135	4135	4135	4135	0
154	20231121	163900	176935235	4135	4135	4135	4135	0
155	20231121	163800	176935235	4135	4135	4135	4135	0
156	20231121	163700	176935235	4135	4135	4135	4135	0
157	20231121	163600	176935235	4135	4135	4135	4135	0
158	20231121	163500	176935235	4135	4135	4135	4135	0
159	20231121	163400	176935235	4135	4135	4135	4135	0
160	20231121	163300	176935235	4135	4135	4135	4135	0
161	20231121	163200	176935235	4135	4135	4135	4135	0
162	20231121	163100	176935235	4135	4135	4135	4135	0
163	20231121	163000	176935235	4135	4135	4135	4135	0
164	20231121	162900	176935235	4135	4135	4135	4135	0
165	20231121	162800	176935235	4135	4135	4135	4135	0
166	20231121	162700	176935235	4135	4135	4135	4135	0
167	20231121	162600	176935235	4135	4135	4135	4135	0
168	20231121	162500	176935235	4135	4135	4135	4135	0
169	20231121	162400	176935235	4135	4135	4135	4135	0
170	20231121	162300	176935235	4135	4135	4135	4135	0
171	20231121	162200	176935235	4135	4135	4135	4135	0
172	20231121	162100	176935235	4135	4135	4135	4135	0
173	20231121	162000	176935235	4135	4135	4135	4135	0
174	20231121	161900	176935235	4135	4135	4135	4135	0
175	20231121	161800	176935235	4135	4135	4135	4135	0
176	20231121	161700	176935235	4135	4135	4135	4135	0
177	20231121	161600	176935235	4135	4135	4135	4135	0
178	20231121	161500	176935235	4135	4135	4135	4135	0
179	20231121	161400	176935235	4135	4135	4135	4135	0
180	20231121	161300	176935235	4135	4135	4135	4135	0
181	20231121	161200	176935235	4135	4135	4135	4135	0
182	20231121	161100	176935235	4135	4135	4135	4135	1078
183	20231121	161000	176935235	4135	4135	4135	4135	0
184	20231121	160900	176935235	4135	4135	4135	4135	0
185	20231121	160800	176935235	4135	4135	4135	4135	0
186	20231121	160700	176935235	4135	4135	4135	4135	0
187	20231121	160600	176935235	4135	4135	4135	4135	0
188	20231121	160500	176935235	4135	4135	4135	4135	0
189	20231121	160400	176935235	4135	4135	4135	4135	0
190	20231121	160300	176935235	4135	4135	4135	4135	0
191	20231121	160200	176935235	4135	4135	4135	4135	0
192	20231121	160100	176935235	4135	4135	4135	4135	0
193	20231121	160000	176935235	4135	4135	4135	4135	0
194	20231121	155900	176935235	4135	4135	4135	4135	0
195	20231121	155800	176935235	4135	4135	4135	4135	0
196	20231121	155700	176935235	4135	4135	4135	4135	0
197	20231121	155600	176935235	4135	4135	4135	4135	0
198	20231121	155500	176935235	4135	4135	4135	4135	0
199	20231121	155400	176935235	4135	4135	4135	4135	0
200	20231121	155300	176935235	4135	4135	4135	4135	0
201	20231121	155200	176935235	4135	4135	4135	4135	0
202	20231121	155100	176935235	4135	4135	4135	4135	0
203	20231121	155000	176935235	4135	4135	4135	4135	0
204	20231121	154900	176935235	4135	4135	4135	4135	0
205	20231121	154800	176935235	4135	4135	4135	4135	0
206	20231121	154700	176935235	4135	4135	4135	4135	0
207	20231121	154600	176935235	4135	4135	4135	4135	0
208	20231121	154500	176935235	4135	4135	4135	4135	0
209	20231121	154400	176935235	4135	4135	4135	4135	0
210	20231121	154300	176935235	4135	4135	4135	4135	0
211	20231121	154200	176935235	4135	4135	4135	4135	0
212	20231121	154100	176935235	4135	4135	4135	4135	1078
213	20231121	154000	176935235	4135	4135	4135	4135	0
214	20231121	153900	176935235	4135	4135	4135	4135	0
215	20231121	153800	176935235	4135	4135	4135	4135	0
216	20231121	153700	176935235	4135	4135	4135	4135	0
217	20231121	153600	176935235	4135	4135	4135	4135	0
218	20231121	153500	176935235	4135	4135	4135	4135	0
219	20231121	153400	176935235	4135	4135	4135	4135	0
220	20231121	153300	176935235	4135	4135	4135	4135	0
221	20231121	153200	176935235	4135	4135	4135	4135	0
222	20231121	153100	176935235	4135	4135	4135	4135	0
223	20231121	153000	176935235	4135	4135	4135	4135	1078
224	20231121	152900	172477705	4140	4140	4140	4140	0
225	20231121	152800	172477705	4140	4140	4140	4140	0
226	20231121	152700	172477705	4140	4140	4140	4140	0
227	20231121	152600	172477705	4140	4140	4140	4140	0
228	20231121	152500	172477705	4140	4140	4140	4140	0
229	20231121	152400	172477705	4140	4140	4140	4140	0
230	20231121	152300	172477705	4140	4140	4140	4140	0
231	20231121	152200	172477705	4140	4140	4140	4140	0
232	20231121	152100	172477705	4140	4140	4140	4140	0
233	20231121	152000	172477705	4140	4140	4140	4140	0
234	20231121	151900	172477705	4140	4140	4140	4140	0
235	20231121	151800	172477705	4140	4140	4140	4140	0
236	20231121	151700	172477705	4140	4140	4140	4140	0
237	20231121	151600	172477705	4140	4140	4140	4140	4
238	20231121	151500	172461145	4140	4130	4140	4130	51
239	20231121	151400	172250505	4125	4125	4125	4125	600
240	20231121	151300	169775505	4125	4125	4125	4125	0
241	20231121	151200	169775505	4125	4125	4125	4125	0
242	20231121	151100	169775505	4125	4125	4125	4125	0
243	20231121	151000	169775505	4125	4125	4125	4125	0
244	20231121	150900	169775505	4125	4125	4125	4125	0
245	20231121	150800	169775505	4125	4125	4125	4125	0
246	20231121	150700	169775505	4125	4125	4125	4125	2
247	20231121	150600	169767255	4125	4130	4130	4125	450
248	20231121	150500	167910255	4140	4140	4140	4140	0
249	20231121	150400	167910255	4140	4140	4140	4140	0
250	20231121	150300	167910255	4140	4140	4140	4140	0
251	20231121	150200	167910255	4140	4140	4140	4140	107
252	20231121	150100	167467275	4140	4140	4140	4140	0
253	20231121	150000	167467275	4140	4140	4140	4140	0
254	20231121	145900	167467275	4140	4130	4140	4130	59
255	20231121	145800	167223595	4130	4130	4130	4130	42
256	20231121	145700	167050135	4140	4140	4140	4140	1
257	20231121	145600	167045995	4130	4135	4135	4130	250
258	20231121	145500	166012995	4140	4140	4140	4140	0
259	20231121	145400	166012995	4140	4135	4140	4135	2
260	20231121	145300	166004720	4140	4140	4140	4140	0
261	20231121	145200	166004720	4140	4140	4140	4140	0
262	20231121	145100	166004720	4140	4140	4140	4140	0
263	20231121	145000	166004720	4140	4140	4140	4135	6
264	20231121	144900	165979895	4140	4135	4140	4135	299
265	20231121	144800	164743520	4135	4135	4135	4130	9
266	20231121	144700	164706335	4140	4140	4140	4140	0
267	20231121	144600	164706335	4140	4140	4140	4140	0
268	20231121	144500	164706335	4140	4140	4140	4140	0
269	20231121	144400	164706335	4140	4140	4140	4140	0
270	20231121	144300	164706335	4140	4140	4140	4140	0
271	20231121	144200	164706335	4140	4140	4140	4140	0
272	20231121	144100	164706335	4140	4140	4140	4140	0
273	20231121	144000	164706335	4140	4140	4140	4140	0
274	20231121	143900	164706335	4140	4140	4140	4140	0
275	20231121	143800	164706335	4140	4140	4140	4140	0
276	20231121	143700	164706335	4140	4140	4140	4140	0
277	20231121	143600	164706335	4140	4140	4140	4140	0
278	20231121	143500	164706335	4140	4140	4140	4140	0
279	20231121	143400	164706335	4140	4140	4140	4140	0
280	20231121	143300	164706335	4140	4130	4140	4130	293
281	20231121	143200	163496235	4130	4130	4130	4130	0
282	20231121	143100	163496235	4130	4135	4135	4130	509
283	20231121	143000	161394060	4130	4130	4130	4130	100
284	20231121	142900	160981060	4130	4135	4135	4130	700
285	20231121	142800	158090015	4135	4135	4135	4135	169
286	20231121	142700	157391200	4140	4140	4140	4140	1
287	20231121	142600	157387060	4135	4135	4135	4135	8
288	20231121	142500	157353980	4140	4140	4140	4140	0
289	20231121	142400	157353980	4140	4140	4140	4140	0
290	20231121	142300	157353980	4140	4140	4140	4140	24
291	20231121	142200	157254620	4140	4140	4140	4140	1
292	20231121	142100	157250480	4140	4140	4140	4140	0
293	20231121	142000	157250480	4140	4140	4140	4140	0
294	20231121	141900	157250480	4140	4140	4140	4140	0
295	20231121	141800	157250480	4140	4140	4140	4140	0
296	20231121	141700	157250480	4140	4140	4140	4140	9
297	20231121	141600	157213220	4150	4150	4150	4150	0
298	20231121	141500	157213220	4150	4150	4150	4150	0
299	20231121	141400	157213220	4150	4150	4150	4150	0
300	20231121	141300	157213220	4150	4150	4150	4150	0
301	20231121	141200	157213220	4150	4150	4150	4150	0
302	20231121	141100	157213220	4150	4150	4150	4150	0
303	20231121	141000	157213220	4150	4150	4150	4150	0
304	20231121	140900	157213220	4150	4150	4150	4150	0
305	20231121	140800	157213220	4150	4150	4150	4150	0
306	20231121	140700	157213220	4150	4150	4150	4150	0
307	20231121	140600	157213220	4150	4150	4150	4150	0
308	20231121	140500	157213220	4150	4150	4150	4150	3
309	20231121	140400	157200770	4150	4150	4150	4150	0
310	20231121	140300	157200770	4150	4150	4150	4150	0
311	20231121	140200	157200770	4150	4150	4150	4150	0
312	20231121	140100	157200770	4150	4150	4150	4150	0
313	20231121	140000	157200770	4150	4150	4150	4150	0
314	20231121	135900	157200770	4150	4150	4150	4150	0
315	20231121	135800	157200770	4150	4150	4150	4150	0
316	20231121	135700	157200770	4150	4150	4150	4150	0
317	20231121	135600	157200770	4150	4150	4150	4150	0
318	20231121	135500	157200770	4150	4150	4150	4150	0
319	20231121	135400	157200770	4150	4150	4150	4150	0
320	20231121	135300	157200770	4150	4150	4150	4150	0
321	20231121	135200	157200770	4150	4150	4150	4150	0
322	20231121	135100	157200770	4150	4150	4150	4150	0
323	20231121	135000	157200770	4150	4150	4150	4150	0
324	20231121	134900	157200770	4150	4150	4150	4150	0
325	20231121	134800	157200770	4150	4135	4150	4135	76
326	20231121	134700	156886495	4150	4140	4150	4140	194
327	20231121	134600	156083325	4150	4150	4150	4150	0
328	20231121	134500	156083325	4150	4150	4150	4150	0
329	20231121	134400	156083325	4150	4150	4150	4150	1
330	20231121	134300	156079175	4140	4140	4140	4140	1
331	20231121	134200	156075035	4150	4150	4150	4150	0
332	20231121	134100	156075035	4150	4150	4150	4150	0
333	20231121	134000	156075035	4150	4150	4150	4150	0
334	20231121	133900	156075035	4150	4150	4150	4150	0
335	20231121	133800	156075035	4150	4150	4150	4150	1
336	20231121	133700	156070885	4140	4145	4145	4140	189
337	20231121	133600	155288420	4150	4150	4150	4150	0
338	20231121	133500	155288420	4150	4150	4150	4150	0
339	20231121	133400	155288420	4150	4150	4150	4150	0
340	20231121	133300	155288420	4150	4150	4150	4150	0
341	20231121	133200	155288420	4150	4150	4150	4150	0
342	20231121	133100	155288420	4150	4150	4150	4150	1
343	20231121	133000	155284270	4145	4145	4150	4145	109
344	20231121	132900	154832460	4150	4150	4150	4150	0
345	20231121	132800	154832460	4150	4150	4150	4150	0
346	20231121	132700	154832460	4150	4150	4150	4150	0
347	20231121	132600	154832460	4150	4150	4150	4150	0
348	20231121	132500	154832460	4150	4150	4150	4145	260
349	20231121	132400	153754255	4155	4155	4155	4155	0
350	20231121	132300	153754255	4155	4155	4155	4155	0
351	20231121	132200	153754255	4155	4155	4155	4155	0
352	20231121	132100	153754255	4155	4155	4155	4155	0
353	20231121	132000	153754255	4155	4155	4155	4155	0
354	20231121	131900	153754255	4155	4150	4155	4150	38
355	20231121	131800	153596550	4155	4155	4160	4155	58
356	20231121	131700	153355555	4160	4155	4160	4155	10
357	20231121	131600	153314000	4160	4155	4160	4155	273
358	20231121	131500	152179680	4160	4160	4160	4160	0
359	20231121	131400	152179680	4160	4160	4160	4160	0
360	20231121	131300	152179680	4160	4160	4160	4160	0
361	20231121	131200	152179680	4160	4160	4160	4160	0
362	20231121	131100	152179680	4160	4160	4160	4160	0
363	20231121	131000	152179680	4160	4160	4160	4160	0
364	20231121	130900	152179680	4160	4160	4160	4160	0
365	20231121	130800	152179680	4160	4160	4160	4160	0
366	20231121	130700	152179680	4160	4160	4160	4160	0
367	20231121	130600	152179680	4160	4150	4160	4150	5
368	20231121	130500	152158920	4160	4160	4160	4160	0
369	20231121	130400	152158920	4160	4160	4160	4160	0
370	20231121	130300	152158920	4160	4160	4160	4160	0
371	20231121	130200	152158920	4160	4160	4160	4160	0
372	20231121	130100	152158920	4160	4150	4160	4150	8
373	20231121	130000	152125710	4160	4160	4160	4160	0
374	20231121	125900	152125710	4160	4155	4160	4155	7
375	20231121	125800	152096620	4165	4165	4165	4165	0
376	20231121	125700	152096620	4165	4165	4165	4165	0
377	20231121	125600	152096620	4165	4165	4165	4165	0
378	20231121	125500	152096620	4165	4165	4165	4165	0
379	20231121	125400	152096620	4165	4165	4165	4165	0
380	20231121	125300	152096620	4165	4165	4165	4165	0
381	20231121	125200	152096620	4165	4165	4165	4165	0
382	20231121	125100	152096620	4165	4165	4165	4165	0
383	20231121	125000	152096620	4165	4165	4165	4165	0
384	20231121	124900	152096620	4165	4165	4165	4165	0
385	20231121	124800	152096620	4165	4165	4165	4165	0
386	20231121	124700	152096620	4165	4150	4165	4150	5
387	20231121	124600	152075855	4165	4165	4165	4165	0
388	20231121	124500	152075855	4165	4165	4165	4165	0
389	20231121	124400	152075855	4165	4165	4165	4165	1
390	20231121	124300	152071690	4165	4165	4165	4165	0
391	20231121	124200	152071690	4165	4165	4165	4165	0
392	20231121	124100	152071690	4165	4165	4165	4165	0
393	20231121	124000	152071690	4165	4165	4165	4165	1
394	20231121	123900	152067525	4165	4165	4165	4165	0
395	20231121	123800	152067525	4165	4165	4165	4165	0
396	20231121	123700	152067525	4165	4165	4165	4165	0
397	20231121	123600	152067525	4165	4165	4165	4165	0
398	20231121	123500	152067525	4165	4165	4165	4165	1
399	20231121	123400	152063360	4165	4165	4165	4165	1
400	20231121	123300	152059195	4165	4165	4165	4165	0
401	20231121	123200	152059195	4165	4165	4165	4165	0
402	20231121	123100	152059195	4165	4165	4165	4165	0
403	20231121	123000	152059195	4165	4165	4165	4165	0
404	20231121	122900	152059195	4165	4165	4165	4165	0
405	20231121	122800	152059195	4165	4165	4165	4165	0
406	20231121	122700	152059195	4165	4165	4165	4165	0
407	20231121	122600	152059195	4165	4165	4165	4165	0
408	20231121	122500	152059195	4165	4165	4165	4145	658
409	20231121	122400	149327700	4160	4160	4160	4160	579
410	20231121	122300	146919060	4165	4165	4165	4165	0
411	20231121	122200	146919060	4165	4165	4165	4165	0
412	20231121	122100	146919060	4165	4165	4165	4165	0
413	20231121	122000	146919060	4165	4165	4165	4165	0
414	20231121	121900	146919060	4165	4165	4165	4165	1
415	20231121	121800	146914895	4160	4160	4160	4160	10
416	20231121	121700	146873295	4165	4165	4165	4165	0
417	20231121	121600	146873295	4165	4165	4165	4165	0
418	20231121	121500	146873295	4165	4165	4165	4165	0
419	20231121	121400	146873295	4165	4165	4165	4165	0
420	20231121	121300	146873295	4165	4165	4165	4165	0
421	20231121	121200	146873295	4165	4165	4165	4165	0
422	20231121	121100	146873295	4165	4165	4165	4165	0
423	20231121	121000	146873295	4165	4165	4165	4165	0
424	20231121	120900	146873295	4165	4165	4165	4165	0
425	20231121	120800	146873295	4165	4165	4165	4165	1
426	20231121	120700	146869130	4165	4165	4165	4165	0
427	20231121	120600	146869130	4165	4165	4165	4165	0
428	20231121	120500	146869130	4165	4165	4165	4165	1
429	20231121	120400	146864965	4165	4165	4165	4165	60
430	20231121	120300	146615065	4170	4170	4170	4170	0
431	20231121	120200	146615065	4170	4170	4170	4165	122
432	20231121	120100	146106825	4165	4165	4165	4165	1
433	20231121	120000	146102660	4170	4170	4170	4170	1
434	20231121	115900	146098490	4165	4165	4165	4165	2
435	20231121	115800	146090160	4165	4165	4165	4165	200
436	20231121	115700	145257160	4170	4170	4170	4170	1
437	20231121	115600	145252990	4170	4170	4170	4170	0
438	20231121	115500	145252990	4170	4170	4170	4170	0
439	20231121	115400	145252990	4170	4170	4170	4170	0
440	20231121	115300	145252990	4170	4170	4170	4170	0
441	20231121	115200	145252990	4170	4170	4170	4170	0
442	20231121	115100	145252990	4170	4170	4170	4170	0
443	20231121	115000	145252990	4170	4170	4170	4170	0
444	20231121	114900	145252990	4170	4170	4170	4170	0
445	20231121	114800	145252990	4170	4170	4170	4170	0
446	20231121	114700	145252990	4170	4170	4170	4170	1
447	20231121	114600	145248820	4170	4165	4170	4165	304
448	20231121	114500	143981975	4165	4165	4165	4165	0
449	20231121	114400	143981975	4165	4165	4165	4165	0
450	20231121	114300	143981975	4165	4165	4165	4165	0
451	20231121	114200	143981975	4165	4165	4165	4165	78
452	20231121	114100	143657105	4165	4165	4165	4165	0
453	20231121	114000	143657105	4165	4165	4165	4165	0
454	20231121	113900	143657105	4165	4165	4165	4160	34
455	20231121	113800	143515510	4165	4165	4165	4160	21
456	20231121	113700	143428055	4165	4165	4165	4165	2
457	20231121	113600	143419725	4165	4165	4165	4165	0
458	20231121	113500	143419725	4165	4165	4165	4165	0
459	20231121	113400	143419725	4165	4165	4165	4165	0
460	20231121	113300	143419725	4165	4165	4165	4165	0
461	20231121	113200	143419725	4165	4160	4165	4160	2
462	20231121	113100	143411400	4170	4170	4170	4170	0
463	20231121	113000	143411400	4170	4170	4170	4170	0
464	20231121	112900	143411400	4170	4170	4170	4170	0
465	20231121	112800	143411400	4170	4170	4170	4170	0
466	20231121	112700	143411400	4170	4170	4170	4170	0
467	20231121	112600	143411400	4170	4170	4170	4170	0
468	20231121	112500	143411400	4170	4170	4170	4160	85
469	20231121	112400	143057550	4170	4170	4170	4170	0
470	20231121	112300	143057550	4170	4170	4170	4170	0
471	20231121	112200	143057550	4170	4170	4170	4170	0
472	20231121	112100	143057550	4170	4170	4170	4170	0
473	20231121	112000	143057550	4170	4170	4170	4170	0
474	20231121	111900	143057550	4170	4170	4170	4170	1
475	20231121	111800	143053380	4155	4155	4155	4155	357
476	20231121	111700	141570045	4160	4165	4165	4160	1513
477	20231121	111600	135269365	4170	4170	4170	4170	0
478	20231121	111500	135269365	4170	4170	4170	4170	778
479	20231121	111400	132025105	4170	4170	4170	4170	20
480	20231121	111300	131941705	4170	4170	4170	4170	200
481	20231121	111200	131107705	4170	4175	4175	4170	147
482	20231121	111100	130493990	4175	4175	4175	4175	0
483	20231121	111000	130493990	4175	4175	4175	4175	0
484	20231121	110900	130493990	4175	4175	4175	4175	193
485	20231121	110800	129688215	4175	4175	4175	4175	195
486	20231121	110700	128874090	4175	4175	4175	4175	0
487	20231121	110600	128874090	4175	4175	4175	4175	0
488	20231121	110500	128874090	4175	4175	4175	4175	0
489	20231121	110400	128874090	4175	4175	4175	4175	0
490	20231121	110300	128874090	4175	4170	4175	4170	11
491	20231121	110200	128828215	4175	4175	4175	4175	0
492	20231121	110100	128828215	4175	4175	4175	4175	3
493	20231121	110000	128815690	4175	4175	4175	4175	0
494	20231121	105900	128815690	4175	4175	4175	4175	0
495	20231121	105800	128815690	4175	4175	4175	4175	0
496	20231121	105700	128815690	4175	4175	4175	4175	0
497	20231121	105600	128815690	4175	4175	4175	4175	4
498	20231121	105500	128798990	4175	4175	4175	4175	0
499	20231121	105400	128798990	4175	4175	4175	4175	0
500	20231121	105300	128798990	4175	4175	4175	4175	41
501	20231121	105200	128627815	4175	4175	4175	4175	0
502	20231121	105100	128627815	4175	4175	4175	4175	270
503	20231121	105000	127500565	4175	4175	4175	4175	0
504	20231121	104900	127500565	4175	4175	4175	4175	241
505	20231121	104800	126494390	4175	4170	4175	4170	79
506	20231121	104700	126164950	4170	4165	4170	4165	11
507	20231121	104600	126119130	4170	4170	4170	4170	0
508	20231121	104500	126119130	4170	4170	4170	4170	61
509	20231121	104400	125864760	4170	4165	4170	4165	3
510	20231121	104300	125852260	4170	4170	4170	4170	292
511	20231121	104200	124634620	4170	4170	4170	4170	80
512	20231121	104100	124301020	4170	4170	4170	4170	0
513	20231121	104000	124301020	4170	4170	4170	4170	30
514	20231121	103900	124175920	4170	4170	4170	4170	0
515	20231121	103800	124175920	4170	4170	4170	4170	0
516	20231121	103700	124175920	4170	4170	4170	4170	2
517	20231121	103600	124167580	4170	4170	4170	4170	0
518	20231121	103500	124167580	4170	4170	4170	4170	20
519	20231121	103400	124084180	4170	4170	4170	4170	104
520	20231121	103300	123650500	4170	4170	4170	4170	12
521	20231121	103200	123600460	4175	4170	4175	4170	4
522	20231121	103100	123583775	4170	4180	4180	4170	1119
523	20231121	103000	118917535	4170	4175	4175	4170	558
524	20231121	102900	116587900	4175	4175	4175	4175	0
525	20231121	102800	116587900	4175	4175	4175	4175	0
526	20231121	102700	116587900	4175	4175	4175	4175	4
527	20231121	102600	116571200	4175	4175	4175	4175	0
528	20231121	102500	116571200	4175	4175	4175	4175	0
529	20231121	102400	116571200	4175	4175	4175	4175	0
530	20231121	102300	116571200	4175	4175	4175	4175	21
531	20231121	102200	116483525	4175	4165	4175	4165	11
532	20231121	102100	116437700	4175	4175	4175	4175	1
533	20231121	102000	116433525	4165	4175	4180	4165	298
534	20231121	101900	115190365	4175	4175	4175	4175	3
535	20231121	101800	115177840	4180	4175	4180	4175	77
536	20231121	101700	114856360	4170	4170	4175	4170	11
537	20231121	101600	114810485	4175	4170	4175	4170	6
538	20231121	101500	114785460	4180	4170	4180	4165	276
539	20231121	101400	113635750	4185	4175	4185	4175	717
540	20231121	101300	110639645	4175	4160	4175	4160	1709
541	20231121	101200	103523260	4155	4150	4155	4150	2117
542	20231121	101100	94727140	4155	4150	4155	4150	457
543	20231121	101000	92830535	4155	4150	4155	4150	208
544	20231121	100900	91966380	4155	4155	4155	4155	1
545	20231121	100800	91962225	4150	4150	4150	4150	0
546	20231121	100700	91962225	4150	4155	4155	4150	901
547	20231121	100600	88223070	4155	4150	4155	4150	299
548	20231121	100500	86982125	4150	4150	4150	4150	1
549	20231121	100400	86977975	4150	4150	4150	4150	51
550	20231121	100300	86766325	4150	4150	4150	4150	0
551	20231121	100200	86766325	4150	4150	4150	4150	0
552	20231121	100100	86766325	4150	4150	4150	4150	30
553	20231121	100000	86641825	4150	4150	4150	4150	1000
554	20231121	095900	82491825	4150	4145	4150	4145	17
555	20231121	095800	82421350	4150	4145	4150	4145	74
556	20231121	095700	82114615	4145	4145	4145	4145	598
557	20231121	095600	79635905	4145	4145	4145	4145	0
558	20231121	095500	79635905	4145	4145	4145	4145	0
559	20231121	095400	79635905	4145	4145	4145	4145	0
560	20231121	095300	79635905	4145	4145	4145	4145	500
561	20231121	095200	77563405	4145	4145	4145	4145	0
562	20231121	095100	77563405	4145	4145	4145	4145	0
563	20231121	095000	77563405	4145	4140	4145	4140	33
564	20231121	094900	77426780	4140	4135	4145	4130	180
565	20231121	094800	76683240	4145	4145	4145	4145	1
566	20231121	094700	76679095	4135	4135	4145	4135	12
567	20231121	094600	76629375	4145	4140	4145	4140	2
568	20231121	094500	76621090	4145	4140	4145	4140	50
569	20231121	094400	76413875	4145	4145	4145	4145	0
570	20231121	094300	76413875	4145	4145	4145	4145	1
571	20231121	094200	76409730	4130	4130	4130	4130	1
572	20231121	094100	76405600	4150	4145	4150	4145	4
573	20231121	094000	76389015	4130	4150	4150	4130	68
574	20231121	093900	76108155	4130	4140	4150	4130	34
575	20231121	093800	75967695	4145	4145	4145	4145	0
576	20231121	093700	75967695	4145	4140	4145	4130	297
577	20231121	093600	74740065	4145	4150	4150	4145	5
578	20231121	093500	74719335	4150	4150	4150	4150	25
579	20231121	093400	74615585	4160	4160	4160	4160	67
580	20231121	093300	74336865	4160	4160	4160	4160	1
581	20231121	093200	74332705	4155	4150	4160	4150	193
582	20231121	093100	73531085	4155	4150	4160	4150	710
583	20231121	093000	70579595	4140	4140	4140	4140	100
584	20231121	092900	70165595	4150	4140	4150	4140	101
585	20231121	092800	69747445	4150	4150	4150	4150	1
586	20231121	092700	69743295	4130	4130	4135	4130	522
587	20231121	092600	67586930	4130	4130	4130	4130	450
588	20231121	092500	65728430	4130	4135	4135	4130	1062
589	20231121	092400	61342315	4150	4150	4150	4150	1
590	20231121	092300	61338165	4140	4140	4140	4135	1800
591	20231121	092200	53890685	4140	4140	4140	4140	69
592	20231121	092100	53605025	4145	4150	4150	4135	133
593	20231121	092000	53054005	4145	4150	4150	4145	27
594	20231121	091900	52942085	4145	4145	4145	4145	598
595	20231121	091800	50463375	4145	4150	4150	4145	250
596	20231121	091700	49425950	4160	4145	4160	4145	1857
597	20231121	091600	41719355	4150	4140	4150	4140	1384
598	20231121	091500	35981425	4145	4140	4145	4140	386
599	20231121	091400	34383380	4140	4140	4140	4135	570
600	20231121	091300	32023655	4140	4140	4145	4140	72
601	20231121	091200	31725520	4145	4135	4145	4135	367
602	20231121	091100	30206565	4135	4135	4135	4135	0
603	20231121	091000	30206565	4135	4135	4135	4135	0
604	20231121	090900	30206565	4135	4110	4135	4110	2406
605	20231121	090800	20279875	4110	4100	4110	4090	245
606	20231121	090700	19277025	4100	4100	4100	4100	1114
607	20231121	090600	14709625	4095	4095	4095	4095	2
608	20231121	090500	14701435	4120	4100	4120	4100	2500
609	20231121	090400	4408205	4105	4100	4105	4100	702
610	20231121	090300	1529005	4105	4105	4110	4105	212
611	20231121	090200	658735	4105	4100	4105	4100	23
612	20231121	090100	564420	4090	4090	4090	4090	0
613	20231121	090000	564420	4090	4090	4090	4090	138