KissMeData/136410/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200400	151902790	6660	6660	6660	6660	1084
3	20231121	200300	151902790	6660	6660	6660	6660	0
4	20231121	200200	151902790	6660	6660	6660	6660	0
5	20231121	200100	151902790	6660	6660	6660	6660	0
6	20231121	200000	151902790	6660	6660	6660	6660	0
7	20231121	195900	151902790	6660	6660	6660	6660	0
8	20231121	195800	151902790	6660	6660	6660	6660	0
9	20231121	195700	151902790	6660	6660	6660	6660	0
10	20231121	195600	151902790	6660	6660	6660	6660	0
11	20231121	195500	151902790	6660	6660	6660	6660	0
12	20231121	195400	151902790	6660	6660	6660	6660	0
13	20231121	195300	151902790	6660	6660	6660	6660	0
14	20231121	195200	151902790	6660	6660	6660	6660	0
15	20231121	195100	151902790	6660	6660	6660	6660	0
16	20231121	195000	151902790	6660	6660	6660	6660	0
17	20231121	194900	151902790	6660	6660	6660	6660	0
18	20231121	194800	151902790	6660	6660	6660	6660	0
19	20231121	194700	151902790	6660	6660	6660	6660	0
20	20231121	194600	151902790	6660	6660	6660	6660	0
21	20231121	194500	151902790	6660	6660	6660	6660	0
22	20231121	194400	151902790	6660	6660	6660	6660	0
23	20231121	194300	151902790	6660	6660	6660	6660	0
24	20231121	194200	151902790	6660	6660	6660	6660	0
25	20231121	194100	151902790	6660	6660	6660	6660	0
26	20231121	194000	151902790	6660	6660	6660	6660	0
27	20231121	193900	151902790	6660	6660	6660	6660	0
28	20231121	193800	151902790	6660	6660	6660	6660	0
29	20231121	193700	151902790	6660	6660	6660	6660	0
30	20231121	193600	151902790	6660	6660	6660	6660	0
31	20231121	193500	151902790	6660	6660	6660	6660	0
32	20231121	193400	151902790	6660	6660	6660	6660	1084
33	20231121	193300	151902790	6660	6660	6660	6660	0
34	20231121	193200	151902790	6660	6660	6660	6660	0
35	20231121	193100	151902790	6660	6660	6660	6660	0
36	20231121	193000	151902790	6660	6660	6660	6660	0
37	20231121	192900	151902790	6660	6660	6660	6660	0
38	20231121	192800	151902790	6660	6660	6660	6660	0
39	20231121	192700	151902790	6660	6660	6660	6660	0
40	20231121	192600	151902790	6660	6660	6660	6660	0
41	20231121	192500	151902790	6660	6660	6660	6660	0
42	20231121	192400	151902790	6660	6660	6660	6660	0
43	20231121	192300	151902790	6660	6660	6660	6660	0
44	20231121	192200	151902790	6660	6660	6660	6660	0
45	20231121	192100	151902790	6660	6660	6660	6660	0
46	20231121	192000	151902790	6660	6660	6660	6660	0
47	20231121	191900	151902790	6660	6660	6660	6660	0
48	20231121	191800	151902790	6660	6660	6660	6660	0
49	20231121	191700	151902790	6660	6660	6660	6660	0
50	20231121	191600	151902790	6660	6660	6660	6660	0
51	20231121	191500	151902790	6660	6660	6660	6660	0
52	20231121	191400	151902790	6660	6660	6660	6660	0
53	20231121	191300	151902790	6660	6660	6660	6660	0
54	20231121	191200	151902790	6660	6660	6660	6660	0
55	20231121	191100	151902790	6660	6660	6660	6660	0
56	20231121	191000	151902790	6660	6660	6660	6660	0
57	20231121	190900	151902790	6660	6660	6660	6660	0
58	20231121	190800	151902790	6660	6660	6660	6660	0
59	20231121	190700	151902790	6660	6660	6660	6660	0
60	20231121	190600	151902790	6660	6660	6660	6660	0
61	20231121	190500	151902790	6660	6660	6660	6660	0
62	20231121	190400	151902790	6660	6660	6660	6660	1084
63	20231121	190300	151902790	6660	6660	6660	6660	0
64	20231121	190200	151902790	6660	6660	6660	6660	0
65	20231121	190100	151902790	6660	6660	6660	6660	0
66	20231121	190000	151902790	6660	6660	6660	6660	0
67	20231121	185900	151902790	6660	6660	6660	6660	0
68	20231121	185800	151902790	6660	6660	6660	6660	0
69	20231121	185700	151902790	6660	6660	6660	6660	0
70	20231121	185600	151902790	6660	6660	6660	6660	0
71	20231121	185500	151902790	6660	6660	6660	6660	0
72	20231121	185400	151902790	6660	6660	6660	6660	0
73	20231121	185300	151902790	6660	6660	6660	6660	0
74	20231121	185200	151902790	6660	6660	6660	6660	0
75	20231121	185100	151902790	6660	6660	6660	6660	0
76	20231121	185000	151902790	6660	6660	6660	6660	0
77	20231121	184900	151902790	6660	6660	6660	6660	0
78	20231121	184800	151902790	6660	6660	6660	6660	0
79	20231121	184700	151902790	6660	6660	6660	6660	0
80	20231121	184600	151902790	6660	6660	6660	6660	0
81	20231121	184500	151902790	6660	6660	6660	6660	0
82	20231121	184400	151902790	6660	6660	6660	6660	0
83	20231121	184300	151902790	6660	6660	6660	6660	0
84	20231121	184200	151902790	6660	6660	6660	6660	0
85	20231121	184100	151902790	6660	6660	6660	6660	0
86	20231121	184000	151902790	6660	6660	6660	6660	0
87	20231121	183900	151902790	6660	6660	6660	6660	0
88	20231121	183800	151902790	6660	6660	6660	6660	0
89	20231121	183700	151902790	6660	6660	6660	6660	0
90	20231121	183600	151902790	6660	6660	6660	6660	0
91	20231121	183500	151902790	6660	6660	6660	6660	0
92	20231121	183400	151902790	6660	6660	6660	6660	1084
93	20231121	183300	151902790	6660	6660	6660	6660	0
94	20231121	183200	151902790	6660	6660	6660	6660	0
95	20231121	183100	151902790	6660	6660	6660	6660	0
96	20231121	183000	151902790	6660	6660	6660	6660	0
97	20231121	182900	151902790	6660	6660	6660	6660	0
98	20231121	182800	151902790	6660	6660	6660	6660	0
99	20231121	182700	151902790	6660	6660	6660	6660	0
100	20231121	182600	151902790	6660	6660	6660	6660	0
101	20231121	182500	151902790	6660	6660	6660	6660	0
102	20231121	182400	151902790	6660	6660	6660	6660	0
103	20231121	182300	151902790	6660	6660	6660	6660	0
104	20231121	182200	151902790	6660	6660	6660	6660	0
105	20231121	182100	151902790	6660	6660	6660	6660	0
106	20231121	182000	151902790	6660	6660	6660	6660	0
107	20231121	181900	151902790	6660	6660	6660	6660	0
108	20231121	181800	151902790	6660	6660	6660	6660	0
109	20231121	181700	151902790	6660	6660	6660	6660	0
110	20231121	181600	151902790	6660	6660	6660	6660	0
111	20231121	181500	151902790	6660	6660	6660	6660	0
112	20231121	181400	151902790	6660	6660	6660	6660	0
113	20231121	181300	151902790	6660	6660	6660	6660	0
114	20231121	181200	151902790	6660	6660	6660	6660	0
115	20231121	181100	151902790	6660	6660	6660	6660	0
116	20231121	181000	151902790	6660	6660	6660	6660	0
117	20231121	180900	151902790	6660	6660	6660	6660	0
118	20231121	180800	151902790	6660	6660	6660	6660	0
119	20231121	180700	151902790	6660	6660	6660	6660	0
120	20231121	180600	151902790	6660	6660	6660	6660	0
121	20231121	180500	151902790	6660	6660	6660	6660	0
122	20231121	180400	151902790	6660	6660	6660	6660	1084
123	20231121	180300	151902790	6660	6660	6660	6660	0
124	20231121	180200	151902790	6660	6660	6660	6660	0
125	20231121	180100	151902790	6660	6660	6660	6660	0
126	20231121	180000	151902790	6660	6660	6660	6660	0
127	20231121	175900	151902790	6660	6660	6660	6660	0
128	20231121	175800	151902790	6660	6660	6660	6660	0
129	20231121	175700	151902790	6660	6660	6660	6660	0
130	20231121	175600	151902790	6660	6660	6660	6660	0
131	20231121	175500	151902790	6660	6660	6660	6660	0
132	20231121	175400	151902790	6660	6660	6660	6660	0
133	20231121	175300	151902790	6660	6660	6660	6660	0
134	20231121	175200	151902790	6660	6660	6660	6660	0
135	20231121	175100	151902790	6660	6660	6660	6660	0
136	20231121	175000	151902790	6660	6660	6660	6660	0
137	20231121	174900	151902790	6660	6660	6660	6660	0
138	20231121	174800	151902790	6660	6660	6660	6660	0
139	20231121	174700	151902790	6660	6660	6660	6660	0
140	20231121	174600	151902790	6660	6660	6660	6660	0
141	20231121	174500	151902790	6660	6660	6660	6660	0
142	20231121	174400	151902790	6660	6660	6660	6660	0
143	20231121	174300	151902790	6660	6660	6660	6660	0
144	20231121	174200	151902790	6660	6660	6660	6660	0
145	20231121	174100	151902790	6660	6660	6660	6660	0
146	20231121	174000	151902790	6660	6660	6660	6660	0
147	20231121	173900	151902790	6660	6660	6660	6660	0
148	20231121	173800	151902790	6660	6660	6660	6660	0
149	20231121	173700	151902790	6660	6660	6660	6660	0
150	20231121	173600	151902790	6660	6660	6660	6660	0
151	20231121	173500	151902790	6660	6660	6660	6660	0
152	20231121	173400	151902790	6660	6660	6660	6660	1084
153	20231121	173300	151902790	6660	6660	6660	6660	0
154	20231121	173200	151902790	6660	6660	6660	6660	0
155	20231121	173100	151902790	6660	6660	6660	6660	0
156	20231121	173000	151902790	6660	6660	6660	6660	0
157	20231121	172900	151902790	6660	6660	6660	6660	0
158	20231121	172800	151902790	6660	6660	6660	6660	0
159	20231121	172700	151902790	6660	6660	6660	6660	0
160	20231121	172600	151902790	6660	6660	6660	6660	0
161	20231121	172500	151902790	6660	6660	6660	6660	0
162	20231121	172400	151902790	6660	6660	6660	6660	0
163	20231121	172300	151902790	6660	6660	6660	6660	0
164	20231121	172200	151902790	6660	6660	6660	6660	0
165	20231121	172100	151902790	6660	6660	6660	6660	0
166	20231121	172000	151902790	6660	6660	6660	6660	0
167	20231121	171900	151902790	6660	6660	6660	6660	0
168	20231121	171800	151902790	6660	6660	6660	6660	0
169	20231121	171700	151902790	6660	6660	6660	6660	0
170	20231121	171600	151902790	6660	6660	6660	6660	0
171	20231121	171500	151902790	6660	6660	6660	6660	0
172	20231121	171400	151902790	6660	6660	6660	6660	0
173	20231121	171300	151902790	6660	6660	6660	6660	0
174	20231121	171200	151902790	6660	6660	6660	6660	0
175	20231121	171100	151902790	6660	6660	6660	6660	0
176	20231121	171000	151902790	6660	6660	6660	6660	0
177	20231121	170900	151902790	6660	6660	6660	6660	0
178	20231121	170800	151902790	6660	6660	6660	6660	0
179	20231121	170700	151902790	6660	6660	6660	6660	0
180	20231121	170600	151902790	6660	6660	6660	6660	0
181	20231121	170500	151902790	6660	6660	6660	6660	0
182	20231121	170400	151902790	6660	6660	6660	6660	1084
183	20231121	170300	151902790	6660	6660	6660	6660	0
184	20231121	170200	151902790	6660	6660	6660	6660	0
185	20231121	170100	151902790	6660	6660	6660	6660	0
186	20231121	170000	151902790	6660	6660	6660	6660	0
187	20231121	165900	151902790	6660	6660	6660	6660	0
188	20231121	165800	151902790	6660	6660	6660	6660	0
189	20231121	165700	151902790	6660	6660	6660	6660	0
190	20231121	165600	151902790	6660	6660	6660	6660	0
191	20231121	165500	151902790	6660	6660	6660	6660	0
192	20231121	165400	151902790	6660	6660	6660	6660	0
193	20231121	165300	151902790	6660	6660	6660	6660	0
194	20231121	165200	151902790	6660	6660	6660	6660	0
195	20231121	165100	151902790	6660	6660	6660	6660	0
196	20231121	165000	151902790	6660	6660	6660	6660	0
197	20231121	164900	151902790	6660	6660	6660	6660	0
198	20231121	164800	151902790	6660	6660	6660	6660	0
199	20231121	164700	151902790	6660	6660	6660	6660	0
200	20231121	164600	151902790	6660	6660	6660	6660	0
201	20231121	164500	151902790	6660	6660	6660	6660	0
202	20231121	164400	151902790	6660	6660	6660	6660	0
203	20231121	164300	151902790	6660	6660	6660	6660	0
204	20231121	164200	151902790	6660	6660	6660	6660	0
205	20231121	164100	151902790	6660	6660	6660	6660	0
206	20231121	164000	151902790	6660	6660	6660	6660	0
207	20231121	163900	151902790	6660	6660	6660	6660	0
208	20231121	163800	151902790	6660	6660	6660	6660	0
209	20231121	163700	151902790	6660	6660	6660	6660	0
210	20231121	163600	151902790	6660	6660	6660	6660	0
211	20231121	163500	151902790	6660	6660	6660	6660	0
212	20231121	163400	151902790	6660	6660	6660	6660	1084
213	20231121	163300	151902790	6660	6660	6660	6660	0
214	20231121	163200	151902790	6660	6660	6660	6660	0
215	20231121	163100	151902790	6660	6660	6660	6660	0
216	20231121	163000	151902790	6660	6660	6660	6660	0
217	20231121	162900	151902790	6660	6660	6660	6660	0
218	20231121	162800	151902790	6660	6660	6660	6660	0
219	20231121	162700	151902790	6660	6660	6660	6660	0
220	20231121	162600	151902790	6660	6660	6660	6660	0
221	20231121	162500	151902790	6660	6660	6660	6660	0
222	20231121	162400	151902790	6660	6660	6660	6660	0
223	20231121	162300	151902790	6660	6660	6660	6660	0
224	20231121	162200	151902790	6660	6660	6660	6660	0
225	20231121	162100	151902790	6660	6660	6660	6660	0
226	20231121	162000	151902790	6660	6660	6660	6660	0
227	20231121	161900	151902790	6660	6660	6660	6660	0
228	20231121	161800	151902790	6660	6660	6660	6660	0
229	20231121	161700	151902790	6660	6660	6660	6660	0
230	20231121	161600	151902790	6660	6660	6660	6660	0
231	20231121	161500	151902790	6660	6660	6660	6660	0
232	20231121	161400	151902790	6660	6660	6660	6660	0
233	20231121	161300	151902790	6660	6660	6660	6660	0
234	20231121	161200	151902790	6660	6660	6660	6660	0
235	20231121	161100	151902790	6660	6660	6660	6660	0
236	20231121	161000	151902790	6660	6660	6660	6660	0
237	20231121	160900	151902790	6660	6660	6660	6660	0
238	20231121	160800	151902790	6660	6660	6660	6660	0
239	20231121	160700	151902790	6660	6660	6660	6660	0
240	20231121	160600	151902790	6660	6660	6660	6660	0
241	20231121	160500	151902790	6660	6660	6660	6660	0
242	20231121	160400	151902790	6660	6660	6660	6660	1084
243	20231121	160300	151902790	6660	6660	6660	6660	0
244	20231121	160200	151902790	6660	6660	6660	6660	0
245	20231121	160100	151902790	6660	6660	6660	6660	0
246	20231121	160000	151902790	6660	6660	6660	6660	0
247	20231121	155900	151902790	6660	6660	6660	6660	0
248	20231121	155800	151902790	6660	6660	6660	6660	0
249	20231121	155700	151902790	6660	6660	6660	6660	0
250	20231121	155600	151902790	6660	6660	6660	6660	0
251	20231121	155500	151902790	6660	6660	6660	6660	0
252	20231121	155400	151902790	6660	6660	6660	6660	0
253	20231121	155300	151902790	6660	6660	6660	6660	0
254	20231121	155200	151902790	6660	6660	6660	6660	0
255	20231121	155100	151902790	6660	6660	6660	6660	0
256	20231121	155000	151902790	6660	6660	6660	6660	0
257	20231121	154900	151902790	6660	6660	6660	6660	0
258	20231121	154800	151902790	6660	6660	6660	6660	0
259	20231121	154700	151902790	6660	6660	6660	6660	0
260	20231121	154600	151902790	6660	6660	6660	6660	0
261	20231121	154500	151902790	6660	6660	6660	6660	0
262	20231121	154400	151902790	6660	6660	6660	6660	0
263	20231121	154300	151902790	6660	6660	6660	6660	0
264	20231121	154200	151902790	6660	6660	6660	6660	0
265	20231121	154100	151902790	6660	6660	6660	6660	0
266	20231121	154000	151902790	6660	6660	6660	6660	0
267	20231121	153900	151902790	6660	6660	6660	6660	0
268	20231121	153800	151902790	6660	6660	6660	6660	0
269	20231121	153700	151902790	6660	6660	6660	6660	0
270	20231121	153600	151902790	6660	6660	6660	6660	0
271	20231121	153500	151902790	6660	6660	6660	6660	0
272	20231121	153400	151902790	6660	6660	6660	6660	1084
273	20231121	153300	151902790	6660	6660	6660	6660	0
274	20231121	153200	151902790	6660	6660	6660	6660	0
275	20231121	153100	151902790	6660	6660	6660	6660	0
276	20231121	153000	151902790	6660	6660	6660	6660	1084
277	20231121	152900	144683350	6690	6690	6690	6690	0
278	20231121	152800	144683350	6690	6690	6690	6690	0
279	20231121	152700	144683350	6690	6690	6690	6690	0
280	20231121	152600	144683350	6690	6690	6690	6690	0
281	20231121	152500	144683350	6690	6690	6690	6690	0
282	20231121	152400	144683350	6690	6690	6690	6690	0
283	20231121	152300	144683350	6690	6690	6690	6690	0
284	20231121	152200	144683350	6690	6690	6690	6690	0
285	20231121	152100	144683350	6690	6690	6690	6690	0
286	20231121	152000	144683350	6690	6690	6690	6690	0
287	20231121	151900	144683350	6690	6690	6690	6690	10
288	20231121	151800	144616450	6690	6680	6690	6680	53
289	20231121	151700	144261890	6690	6690	6690	6690	56
290	20231121	151600	143887250	6690	6690	6690	6690	0
291	20231121	151500	143887250	6690	6690	6690	6690	0
292	20231121	151400	143887250	6690	6690	6690	6690	12
293	20231121	151300	143806970	6700	6700	6700	6700	0
294	20231121	151200	143806970	6700	6700	6700	6700	0
295	20231121	151100	143806970	6700	6700	6700	6700	0
296	20231121	151000	143806970	6700	6700	6700	6700	10
297	20231121	150900	143739970	6700	6690	6700	6690	150
298	20231121	150800	142735160	6680	6680	6680	6680	2
299	20231121	150700	142721800	6680	6680	6680	6680	0
300	20231121	150600	142721800	6680	6680	6680	6680	0
301	20231121	150500	142721800	6680	6680	6680	6680	1
302	20231121	150400	142715120	6680	6680	6680	6680	24
303	20231121	150300	142554800	6680	6680	6680	6670	3
304	20231121	150200	142534770	6680	6660	6680	6660	1094
305	20231121	150100	135247920	6640	6640	6640	6640	0
306	20231121	150000	135247920	6640	6640	6640	6640	320
307	20231121	145900	133123120	6640	6640	6640	6640	0
308	20231121	145800	133123120	6640	6640	6640	6640	0
309	20231121	145700	133123120	6640	6640	6640	6640	0
310	20231121	145600	133123120	6640	6640	6640	6640	0
311	20231121	145500	133123120	6640	6640	6640	6640	0
312	20231121	145400	133123120	6640	6650	6650	6640	170
313	20231121	145300	131992650	6650	6650	6650	6650	0
314	20231121	145200	131992650	6650	6650	6650	6650	0
315	20231121	145100	131992650	6650	6650	6650	6650	0
316	20231121	145000	131992650	6650	6650	6650	6650	0
317	20231121	144900	131992650	6650	6650	6650	6650	0
318	20231121	144800	131992650	6650	6660	6660	6650	2
319	20231121	144700	131979340	6660	6660	6660	6660	50
320	20231121	144600	131646340	6660	6660	6660	6660	3
321	20231121	144500	131626360	6660	6660	6660	6660	20
322	20231121	144400	131493160	6660	6660	6660	6660	0
323	20231121	144300	131493160	6660	6660	6660	6660	1
324	20231121	144200	131486500	6660	6660	6660	6660	0
325	20231121	144100	131486500	6660	6660	6660	6660	0
326	20231121	144000	131486500	6660	6660	6660	6660	0
327	20231121	143900	131486500	6660	6660	6660	6660	0
328	20231121	143800	131486500	6660	6660	6660	6660	0
329	20231121	143700	131486500	6660	6660	6660	6660	0
330	20231121	143600	131486500	6660	6660	6660	6660	1
331	20231121	143500	131479840	6660	6660	6660	6660	33
332	20231121	143400	131260060	6670	6670	6670	6670	0
333	20231121	143300	131260060	6670	6670	6670	6670	0
334	20231121	143200	131260060	6670	6670	6670	6670	0
335	20231121	143100	131260060	6670	6670	6670	6670	0
336	20231121	143000	131260060	6670	6670	6670	6670	0
337	20231121	142900	131260060	6670	6670	6670	6670	1
338	20231121	142800	131253390	6670	6670	6670	6670	2
339	20231121	142700	131240050	6670	6670	6670	6670	0
340	20231121	142600	131240050	6670	6670	6670	6670	0
341	20231121	142500	131240050	6670	6670	6670	6670	3
342	20231121	142400	131220040	6670	6670	6670	6670	0
343	20231121	142300	131220040	6670	6670	6670	6670	0
344	20231121	142200	131220040	6670	6670	6670	6670	3
345	20231121	142100	131200030	6670	6670	6670	6670	0
346	20231121	142000	131200030	6670	6670	6670	6670	0
347	20231121	141900	131200030	6670	6670	6670	6670	0
348	20231121	141800	131200030	6670	6670	6670	6670	2
349	20231121	141700	131186690	6670	6670	6670	6670	0
350	20231121	141600	131186690	6670	6670	6670	6670	0
351	20231121	141500	131186690	6670	6670	6670	6670	3
352	20231121	141400	131166680	6670	6670	6670	6670	0
353	20231121	141300	131166680	6670	6670	6670	6670	0
354	20231121	141200	131166680	6670	6670	6670	6670	0
355	20231121	141100	131166680	6670	6670	6670	6670	0
356	20231121	141000	131166680	6670	6670	6670	6670	0
357	20231121	140900	131166680	6670	6670	6670	6670	0
358	20231121	140800	131166680	6670	6670	6670	6670	2
359	20231121	140700	131153340	6670	6670	6670	6670	40
360	20231121	140600	130886540	6670	6670	6670	6670	0
361	20231121	140500	130886540	6670	6670	6670	6670	3
362	20231121	140400	130866530	6670	6670	6670	6670	0
363	20231121	140300	130866530	6670	6670	6670	6670	0
364	20231121	140200	130866530	6670	6670	6670	6670	0
365	20231121	140100	130866530	6670	6670	6670	6670	0
366	20231121	140000	130866530	6670	6670	6670	6670	0
367	20231121	135900	130866530	6670	6670	6670	6670	0
368	20231121	135800	130866530	6670	6660	6670	6660	145
369	20231121	135700	129900730	6660	6670	6670	6660	5
370	20231121	135600	129867390	6660	6660	6660	6660	93
371	20231121	135500	129248010	6660	6660	6660	6660	3
372	20231121	135400	129228030	6660	6660	6660	6660	0
373	20231121	135300	129228030	6660	6660	6660	6660	0
374	20231121	135200	129228030	6660	6660	6660	6660	0
375	20231121	135100	129228030	6660	6660	6660	6660	0
376	20231121	135000	129228030	6660	6660	6660	6660	0
377	20231121	134900	129228030	6660	6660	6660	6660	10
378	20231121	134800	129161430	6660	6660	6660	6660	2
379	20231121	134700	129148110	6660	6660	6660	6660	0
380	20231121	134600	129148110	6660	6660	6660	6660	0
381	20231121	134500	129148110	6660	6660	6660	6660	3
382	20231121	134400	129128130	6660	6660	6660	6660	0
383	20231121	134300	129128130	6660	6660	6660	6660	10
384	20231121	134200	129061530	6660	6660	6660	6660	1
385	20231121	134100	129054870	6650	6650	6650	6650	1
386	20231121	134000	129048220	6630	6630	6630	6630	0
387	20231121	133900	129048220	6630	6630	6630	6630	0
388	20231121	133800	129048220	6630	6660	6660	6630	1317
389	20231121	133700	120309180	6660	6660	6660	6660	1
390	20231121	133600	120302520	6650	6650	6650	6650	0
391	20231121	133500	120302520	6650	6650	6650	6650	0
392	20231121	133400	120302520	6650	6650	6650	6650	0
393	20231121	133300	120302520	6650	6650	6650	6650	0
394	20231121	133200	120302520	6650	6650	6650	6650	0
395	20231121	133100	120302520	6650	6650	6650	6650	0
396	20231121	133000	120302520	6650	6650	6650	6650	0
397	20231121	132900	120302520	6650	6650	6650	6650	0
398	20231121	132800	120302520	6650	6650	6650	6650	1
399	20231121	132700	120295870	6640	6640	6640	6640	0
400	20231121	132600	120295870	6640	6660	6660	6640	500
401	20231121	132500	116970830	6700	6700	6700	6700	2
402	20231121	132400	116957430	6700	6700	6700	6700	0
403	20231121	132300	116957430	6700	6700	6700	6700	0
404	20231121	132200	116957430	6700	6700	6700	6700	0
405	20231121	132100	116957430	6700	6700	6700	6700	0
406	20231121	132000	116957430	6700	6700	6700	6700	0
407	20231121	131900	116957430	6700	6700	6700	6700	0
408	20231121	131800	116957430	6700	6700	6700	6700	2
409	20231121	131700	116944030	6700	6700	6700	6700	0
410	20231121	131600	116944030	6700	6700	6700	6700	0
411	20231121	131500	116944030	6700	6700	6700	6700	4
412	20231121	131400	116917230	6700	6700	6700	6700	0
413	20231121	131300	116917230	6700	6700	6700	6700	0
414	20231121	131200	116917230	6700	6700	6700	6700	0
415	20231121	131100	116917230	6700	6700	6700	6700	0
416	20231121	131000	116917230	6700	6700	6700	6700	2
417	20231121	130900	116903830	6710	6710	6710	6710	0
418	20231121	130800	116903830	6710	6710	6710	6710	2
419	20231121	130700	116890410	6710	6710	6710	6710	1
420	20231121	130600	116883700	6710	6710	6710	6710	1
421	20231121	130500	116876990	6700	6700	6700	6700	3
422	20231121	130400	116856890	6710	6710	6710	6710	0
423	20231121	130300	116856890	6710	6710	6710	6710	0
424	20231121	130200	116856890	6710	6710	6710	6710	2
425	20231121	130100	116843470	6710	6710	6710	6710	0
426	20231121	130000	116843470	6710	6710	6710	6710	86
427	20231121	125900	116266410	6710	6710	6710	6710	0
428	20231121	125800	116266410	6710	6710	6710	6710	0
429	20231121	125700	116266410	6710	6700	6710	6700	429
430	20231121	125600	113387870	6710	6710	6710	6710	2
431	20231121	125500	113374450	6700	6670	6700	6670	2438
432	20231121	125400	97058320	6670	6670	6670	6670	15
433	20231121	125300	96958270	6670	6670	6670	6670	65
434	20231121	125200	96524720	6660	6660	6660	6660	0
435	20231121	125100	96524720	6660	6660	6660	6660	1
436	20231121	125000	96518060	6660	6660	6660	6660	0
437	20231121	124900	96518060	6660	6660	6660	6660	0
438	20231121	124800	96518060	6660	6660	6660	6660	0
439	20231121	124700	96518060	6660	6660	6660	6660	0
440	20231121	124600	96518060	6660	6660	6660	6660	0
441	20231121	124500	96518060	6660	6660	6660	6660	0
442	20231121	124400	96518060	6660	6660	6660	6660	0
443	20231121	124300	96518060	6660	6660	6660	6660	0
444	20231121	124200	96518060	6660	6660	6660	6660	0
445	20231121	124100	96518060	6660	6660	6660	6660	0
446	20231121	124000	96518060	6660	6660	6660	6660	0
447	20231121	123900	96518060	6660	6660	6660	6660	0
448	20231121	123800	96518060	6660	6660	6660	6660	0
449	20231121	123700	96518060	6660	6660	6660	6660	0
450	20231121	123600	96518060	6660	6670	6670	6660	17
451	20231121	123500	96404680	6670	6670	6670	6670	0
452	20231121	123400	96404680	6670	6670	6670	6670	0
453	20231121	123300	96404680	6670	6670	6670	6670	0
454	20231121	123200	96404680	6670	6670	6670	6670	0
455	20231121	123100	96404680	6670	6670	6670	6670	7
456	20231121	123000	96357990	6670	6670	6670	6670	0
457	20231121	122900	96357990	6670	6670	6670	6670	0
458	20231121	122800	96357990	6670	6670	6670	6670	27
459	20231121	122700	96177900	6670	6650	6670	6650	2
460	20231121	122600	96164580	6630	6630	6630	6630	0
461	20231121	122500	96164580	6630	6630	6630	6630	0
462	20231121	122400	96164580	6630	6630	6630	6630	0
463	20231121	122300	96164580	6630	6630	6630	6630	0
464	20231121	122200	96164580	6630	6630	6630	6630	0
465	20231121	122100	96164580	6630	6630	6630	6630	0
466	20231121	122000	96164580	6630	6630	6630	6630	0
467	20231121	121900	96164580	6630	6630	6630	6630	0
468	20231121	121800	96164580	6630	6630	6630	6630	0
469	20231121	121700	96164580	6630	6630	6630	6630	0
470	20231121	121600	96164580	6630	6630	6630	6630	0
471	20231121	121500	96164580	6630	6630	6630	6630	0
472	20231121	121400	96164580	6630	6630	6630	6630	0
473	20231121	121300	96164580	6630	6630	6630	6630	0
474	20231121	121200	96164580	6630	6630	6630	6630	0
475	20231121	121100	96164580	6630	6630	6630	6630	0
476	20231121	121000	96164580	6630	6630	6630	6630	0
477	20231121	120900	96164580	6630	6630	6630	6630	0
478	20231121	120800	96164580	6630	6630	6630	6630	0
479	20231121	120700	96164580	6630	6630	6630	6630	0
480	20231121	120600	96164580	6630	6630	6630	6630	0
481	20231121	120500	96164580	6630	6630	6630	6630	0
482	20231121	120400	96164580	6630	6630	6630	6630	0
483	20231121	120300	96164580	6630	6630	6630	6630	0
484	20231121	120200	96164580	6630	6640	6640	6630	200
485	20231121	120100	94837950	6640	6640	6640	6640	0
486	20231121	120000	94837950	6640	6640	6640	6640	2
487	20231121	115900	94824670	6630	6630	6630	6630	0
488	20231121	115800	94824670	6630	6630	6630	6630	0
489	20231121	115700	94824670	6630	6630	6630	6630	0
490	20231121	115600	94824670	6630	6630	6630	6630	0
491	20231121	115500	94824670	6630	6630	6630	6630	1
492	20231121	115400	94818040	6680	6680	6680	6680	0
493	20231121	115300	94818040	6680	6680	6680	6680	0
494	20231121	115200	94818040	6680	6680	6680	6680	0
495	20231121	115100	94818040	6680	6680	6680	6680	0
496	20231121	115000	94818040	6680	6680	6680	6680	6
497	20231121	114900	94777960	6630	6630	6630	6630	0
498	20231121	114800	94777960	6630	6630	6630	6630	0
499	20231121	114700	94777960	6630	6630	6630	6630	0
500	20231121	114600	94777960	6630	6630	6630	6630	0
501	20231121	114500	94777960	6630	6630	6630	6630	0
502	20231121	114400	94777960	6630	6630	6630	6630	0
503	20231121	114300	94777960	6630	6660	6660	6630	208
504	20231121	114200	93398640	6680	6680	6680	6680	0
505	20231121	114100	93398640	6680	6680	6680	6680	13
506	20231121	114000	93311800	6680	6680	6680	6680	0
507	20231121	113900	93311800	6680	6680	6680	6680	0
508	20231121	113800	93311800	6680	6680	6680	6680	3
509	20231121	113700	93291760	6680	6680	6680	6680	0
510	20231121	113600	93291760	6680	6680	6680	6680	1
511	20231121	113500	93285080	6660	6660	6660	6660	0
512	20231121	113400	93285080	6660	6660	6660	6660	0
513	20231121	113300	93285080	6660	6660	6660	6660	5
514	20231121	113200	93251780	6660	6660	6660	6660	1
515	20231121	113100	93245120	6660	6660	6660	6660	0
516	20231121	113000	93245120	6660	6670	6670	6660	30
517	20231121	112900	93045030	6680	6680	6680	6680	0
518	20231121	112800	93045030	6680	6680	6680	6680	0
519	20231121	112700	93045030	6680	6680	6680	6680	0
520	20231121	112600	93045030	6680	6680	6680	6680	10
521	20231121	112500	92978230	6660	6660	6660	6660	0
522	20231121	112400	92978230	6660	6660	6660	6660	0
523	20231121	112300	92978230	6660	6660	6660	6660	0
524	20231121	112200	92978230	6660	6660	6660	6660	30
525	20231121	112100	92778430	6660	6660	6660	6660	0
526	20231121	112000	92778430	6660	6660	6660	6660	0
527	20231121	111900	92778430	6660	6660	6660	6660	0
528	20231121	111800	92778430	6660	6660	6660	6660	33
529	20231121	111700	92558650	6660	6660	6660	6660	0
530	20231121	111600	92558650	6660	6660	6660	6660	1
531	20231121	111500	92551990	6650	6660	6660	6650	46
532	20231121	111400	92245640	6680	6680	6680	6680	0
533	20231121	111300	92245640	6680	6680	6680	6680	0
534	20231121	111200	92245640	6680	6680	6680	6680	0
535	20231121	111100	92245640	6680	6680	6680	6680	0
536	20231121	111000	92245640	6680	6680	6680	6680	0
537	20231121	110900	92245640	6680	6660	6680	6660	117
538	20231121	110800	91465800	6660	6660	6660	6660	0
539	20231121	110700	91465800	6660	6660	6660	6660	0
540	20231121	110600	91465800	6660	6660	6660	6660	0
541	20231121	110500	91465800	6660	6660	6660	6660	3
542	20231121	110400	91445820	6660	6660	6660	6660	0
543	20231121	110300	91445820	6660	6660	6660	6660	0
544	20231121	110200	91445820	6660	6660	6660	6660	0
545	20231121	110100	91445820	6660	6670	6670	6660	621
546	20231121	110000	87306650	6670	6670	6670	6670	0
547	20231121	105900	87306650	6670	6670	6670	6670	0
548	20231121	105800	87306650	6670	6670	6670	6670	0
549	20231121	105700	87306650	6670	6670	6670	6670	0
550	20231121	105600	87306650	6670	6680	6680	6670	60
551	20231121	105500	86906420	6680	6680	6680	6680	5
552	20231121	105400	86873020	6670	6670	6670	6670	3
553	20231121	105300	86853010	6700	6700	6700	6700	0
554	20231121	105200	86853010	6700	6700	6700	6700	0
555	20231121	105100	86853010	6700	6700	6700	6700	0
556	20231121	105000	86853010	6700	6700	6700	6700	2
557	20231121	104900	86839610	6670	6670	6670	6670	0
558	20231121	104800	86839610	6670	6670	6670	6670	0
559	20231121	104700	86839610	6670	6670	6670	6670	0
560	20231121	104600	86839610	6670	6670	6670	6670	0
561	20231121	104500	86839610	6670	6670	6670	6670	0
562	20231121	104400	86839610	6670	6670	6670	6670	0
563	20231121	104300	86839610	6670	6670	6670	6670	100
564	20231121	104200	86172610	6710	6710	6710	6710	0
565	20231121	104100	86172610	6710	6710	6710	6710	56
566	20231121	104000	85796850	6710	6700	6710	6700	291
567	20231121	103900	83844300	6710	6710	6710	6710	0
568	20231121	103800	83844300	6710	6710	6710	6710	0
569	20231121	103700	83844300	6710	6710	6710	6710	0
570	20231121	103600	83844300	6710	6720	6720	6710	36
571	20231121	103500	83602680	6720	6690	6720	6690	1243
572	20231121	103400	75271750	6690	6690	6690	6690	1
573	20231121	103300	75265060	6690	6690	6690	6690	3
574	20231121	103200	75244990	6690	6670	6690	6670	3
575	20231121	103100	75224940	6690	6690	6690	6690	0
576	20231121	103000	75224940	6690	6690	6690	6690	400
577	20231121	102900	72548940	6690	6680	6690	6680	351
578	20231121	102800	70201490	6700	6700	6710	6700	572
579	20231121	102700	66367790	6710	6680	6710	6680	1465
580	20231121	102600	56561570	6660	6640	6660	6640	802
581	20231121	102500	51228870	6630	6630	6630	6630	1
582	20231121	102400	51222240	6630	6640	6640	6630	6
583	20231121	102300	51182410	6640	6630	6640	6630	45
584	20231121	102200	50883820	6630	6630	6630	6630	0
585	20231121	102100	50883820	6630	6630	6630	6630	0
586	20231121	102000	50883820	6630	6630	6630	6630	0
587	20231121	101900	50883820	6630	6630	6630	6630	1
588	20231121	101800	50877190	6630	6630	6630	6630	10
589	20231121	101700	50810890	6630	6620	6630	6620	579
590	20231121	101600	46974680	6610	6610	6610	6610	3
591	20231121	101500	46954850	6610	6610	6610	6610	49
592	20231121	101400	46630960	6620	6620	6620	6620	0
593	20231121	101300	46630960	6620	6620	6620	6620	1
594	20231121	101200	46624340	6620	6620	6620	6620	1
595	20231121	101100	46617720	6620	6620	6620	6620	1
596	20231121	101000	46611100	6620	6620	6620	6620	105
597	20231121	100900	45916000	6610	6600	6610	6600	530
598	20231121	100800	42417880	6590	6590	6590	6590	349
599	20231121	100700	40117970	6590	6590	6590	6590	0
600	20231121	100600	40117970	6590	6590	6590	6590	3
601	20231121	100500	40098200	6590	6590	6590	6590	1
602	20231121	100400	40091610	6590	6590	6590	6590	0
603	20231121	100300	40091610	6590	6580	6590	6580	129
604	20231121	100200	39241660	6580	6580	6580	6580	2
605	20231121	100100	39228500	6590	6570	6590	6570	52
606	20231121	100000	38886560	6590	6590	6590	6590	0
607	20231121	095900	38886560	6590	6590	6590	6590	0
608	20231121	095800	38886560	6590	6590	6590	6590	0
609	20231121	095700	38886560	6590	6590	6590	6590	0
610	20231121	095600	38886560	6590	6590	6590	6590	6
611	20231121	095500	38847020	6590	6560	6590	6560	358
612	20231121	095400	36493110	6560	6560	6560	6560	1
613	20231121	095300	36486550	6530	6530	6530	6530	7
614	20231121	095200	36440840	6530	6530	6530	6530	15
615	20231121	095100	36342890	6560	6560	6560	6560	41
616	20231121	095000	36073930	6550	6520	6550	6520	2227
617	20231121	094900	21533240	6520	6520	6520	6520	1
618	20231121	094800	21526720	6530	6510	6530	6500	80
619	20231121	094700	21005490	6510	6490	6510	6490	51
620	20231121	094600	20674180	6490	6490	6510	6490	349
621	20231121	094500	18405750	6490	6480	6500	6470	778
622	20231121	094400	13356360	6480	6480	6480	6480	0
623	20231121	094300	13356360	6480	6480	6480	6480	0
624	20231121	094200	13356360	6480	6480	6480	6480	0
625	20231121	094100	13356360	6480	6480	6480	6480	0
626	20231121	094000	13356360	6480	6480	6480	6480	6
627	20231121	093900	13317480	6480	6490	6490	6480	107
628	20231121	093800	12623090	6500	6490	6500	6490	3
629	20231121	093700	12603610	6490	6500	6500	6490	17
630	20231121	093600	12493130	6510	6510	6510	6510	0
631	20231121	093500	12493130	6510	6510	6510	6510	3
632	20231121	093400	12473600	6510	6510	6510	6510	0
633	20231121	093300	12473600	6510	6510	6530	6510	1072
634	20231121	093200	5482160	6510	6510	6510	6510	1
635	20231121	093100	5475650	6510	6510	6510	6510	0
636	20231121	093000	5475650	6510	6510	6510	6510	0
637	20231121	092900	5475650	6510	6510	6510	6510	0
638	20231121	092800	5475650	6510	6510	6510	6510	0
639	20231121	092700	5475650	6510	6510	6510	6510	0
640	20231121	092600	5475650	6510	6510	6510	6510	1
641	20231121	092500	5469140	6500	6500	6500	6500	2
642	20231121	092400	5456140	6490	6490	6490	6490	0
643	20231121	092300	5456140	6490	6490	6490	6490	0
644	20231121	092200	5456140	6490	6490	6490	6490	1
645	20231121	092100	5449650	6490	6510	6510	6490	18
646	20231121	092000	5332510	6520	6520	6520	6520	20
647	20231121	091900	5202110	6520	6520	6520	6520	1
648	20231121	091800	5195590	6510	6510	6510	6510	0
649	20231121	091700	5195590	6510	6510	6510	6510	0
650	20231121	091600	5195590	6510	6510	6510	6510	0
651	20231121	091500	5195590	6510	6510	6510	6510	0
652	20231121	091400	5195590	6510	6510	6510	6510	0
653	20231121	091300	5195590	6510	6510	6510	6510	8
654	20231121	091200	5143510	6520	6520	6520	6520	0
655	20231121	091100	5143510	6520	6520	6520	6520	4
656	20231121	091000	5117430	6510	6510	6510	6510	0
657	20231121	090900	5117430	6510	6510	6510	6510	0
658	20231121	090800	5117430	6510	6510	6510	6510	0
659	20231121	090700	5117430	6510	6510	6510	6510	0
660	20231121	090600	5117430	6510	6510	6510	6510	0
661	20231121	090500	5117430	6510	6510	6510	6510	5
662	20231121	090400	5084880	6510	6510	6510	6510	4
663	20231121	090300	5058840	6510	6510	6510	6510	0
664	20231121	090200	5058840	6510	6490	6510	6490	210
665	20231121	090100	3691860	6480	6480	6480	6480	20
666	20231121	090000	3562260	6460	6490	6490	6460	549