KissMeData/232680/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202500	401633310	9390	9390	9390	9390	434
3	20231121	202400	401633310	9390	9390	9390	9390	0
4	20231121	202300	401633310	9390	9390	9390	9390	0
5	20231121	202200	401633310	9390	9390	9390	9390	0
6	20231121	202100	401633310	9390	9390	9390	9390	0
7	20231121	202000	401633310	9390	9390	9390	9390	0
8	20231121	201900	401633310	9390	9390	9390	9390	0
9	20231121	201800	401633310	9390	9390	9390	9390	0
10	20231121	201700	401633310	9390	9390	9390	9390	0
11	20231121	201600	401633310	9390	9390	9390	9390	0
12	20231121	201500	401633310	9390	9390	9390	9390	0
13	20231121	201400	401633310	9390	9390	9390	9390	0
14	20231121	201300	401633310	9390	9390	9390	9390	0
15	20231121	201200	401633310	9390	9390	9390	9390	0
16	20231121	201100	401633310	9390	9390	9390	9390	0
17	20231121	201000	401633310	9390	9390	9390	9390	0
18	20231121	200900	401633310	9390	9390	9390	9390	0
19	20231121	200800	401633310	9390	9390	9390	9390	0
20	20231121	200700	401633310	9390	9390	9390	9390	0
21	20231121	200600	401633310	9390	9390	9390	9390	0
22	20231121	200500	401633310	9390	9390	9390	9390	0
23	20231121	200400	401633310	9390	9390	9390	9390	0
24	20231121	200300	401633310	9390	9390	9390	9390	0
25	20231121	200200	401633310	9390	9390	9390	9390	0
26	20231121	200100	401633310	9390	9390	9390	9390	0
27	20231121	200000	401633310	9390	9390	9390	9390	0
28	20231121	195900	401633310	9390	9390	9390	9390	0
29	20231121	195800	401633310	9390	9390	9390	9390	0
30	20231121	195700	401633310	9390	9390	9390	9390	0
31	20231121	195600	401633310	9390	9390	9390	9390	0
32	20231121	195500	401633310	9390	9390	9390	9390	434
33	20231121	195400	401633310	9390	9390	9390	9390	0
34	20231121	195300	401633310	9390	9390	9390	9390	0
35	20231121	195200	401633310	9390	9390	9390	9390	0
36	20231121	195100	401633310	9390	9390	9390	9390	0
37	20231121	195000	401633310	9390	9390	9390	9390	0
38	20231121	194900	401633310	9390	9390	9390	9390	0
39	20231121	194800	401633310	9390	9390	9390	9390	0
40	20231121	194700	401633310	9390	9390	9390	9390	0
41	20231121	194600	401633310	9390	9390	9390	9390	0
42	20231121	194500	401633310	9390	9390	9390	9390	0
43	20231121	194400	401633310	9390	9390	9390	9390	0
44	20231121	194300	401633310	9390	9390	9390	9390	0
45	20231121	194200	401633310	9390	9390	9390	9390	0
46	20231121	194100	401633310	9390	9390	9390	9390	0
47	20231121	194000	401633310	9390	9390	9390	9390	0
48	20231121	193900	401633310	9390	9390	9390	9390	0
49	20231121	193800	401633310	9390	9390	9390	9390	0
50	20231121	193700	401633310	9390	9390	9390	9390	0
51	20231121	193600	401633310	9390	9390	9390	9390	0
52	20231121	193500	401633310	9390	9390	9390	9390	0
53	20231121	193400	401633310	9390	9390	9390	9390	0
54	20231121	193300	401633310	9390	9390	9390	9390	0
55	20231121	193200	401633310	9390	9390	9390	9390	0
56	20231121	193100	401633310	9390	9390	9390	9390	0
57	20231121	193000	401633310	9390	9390	9390	9390	0
58	20231121	192900	401633310	9390	9390	9390	9390	0
59	20231121	192800	401633310	9390	9390	9390	9390	0
60	20231121	192700	401633310	9390	9390	9390	9390	0
61	20231121	192600	401633310	9390	9390	9390	9390	0
62	20231121	192500	401633310	9390	9390	9390	9390	434
63	20231121	192400	401633310	9390	9390	9390	9390	0
64	20231121	192300	401633310	9390	9390	9390	9390	0
65	20231121	192200	401633310	9390	9390	9390	9390	0
66	20231121	192100	401633310	9390	9390	9390	9390	0
67	20231121	192000	401633310	9390	9390	9390	9390	0
68	20231121	191900	401633310	9390	9390	9390	9390	0
69	20231121	191800	401633310	9390	9390	9390	9390	0
70	20231121	191700	401633310	9390	9390	9390	9390	0
71	20231121	191600	401633310	9390	9390	9390	9390	0
72	20231121	191500	401633310	9390	9390	9390	9390	0
73	20231121	191400	401633310	9390	9390	9390	9390	0
74	20231121	191300	401633310	9390	9390	9390	9390	0
75	20231121	191200	401633310	9390	9390	9390	9390	0
76	20231121	191100	401633310	9390	9390	9390	9390	0
77	20231121	191000	401633310	9390	9390	9390	9390	0
78	20231121	190900	401633310	9390	9390	9390	9390	0
79	20231121	190800	401633310	9390	9390	9390	9390	0
80	20231121	190700	401633310	9390	9390	9390	9390	0
81	20231121	190600	401633310	9390	9390	9390	9390	0
82	20231121	190500	401633310	9390	9390	9390	9390	0
83	20231121	190400	401633310	9390	9390	9390	9390	0
84	20231121	190300	401633310	9390	9390	9390	9390	0
85	20231121	190200	401633310	9390	9390	9390	9390	0
86	20231121	190100	401633310	9390	9390	9390	9390	0
87	20231121	190000	401633310	9390	9390	9390	9390	0
88	20231121	185900	401633310	9390	9390	9390	9390	0
89	20231121	185800	401633310	9390	9390	9390	9390	0
90	20231121	185700	401633310	9390	9390	9390	9390	0
91	20231121	185600	401633310	9390	9390	9390	9390	0
92	20231121	185500	401633310	9390	9390	9390	9390	434
93	20231121	185400	401633310	9390	9390	9390	9390	0
94	20231121	185300	401633310	9390	9390	9390	9390	0
95	20231121	185200	401633310	9390	9390	9390	9390	0
96	20231121	185100	401633310	9390	9390	9390	9390	0
97	20231121	185000	401633310	9390	9390	9390	9390	0
98	20231121	184900	401633310	9390	9390	9390	9390	0
99	20231121	184800	401633310	9390	9390	9390	9390	0
100	20231121	184700	401633310	9390	9390	9390	9390	0
101	20231121	184600	401633310	9390	9390	9390	9390	0
102	20231121	184500	401633310	9390	9390	9390	9390	0
103	20231121	184400	401633310	9390	9390	9390	9390	0
104	20231121	184300	401633310	9390	9390	9390	9390	0
105	20231121	184200	401633310	9390	9390	9390	9390	0
106	20231121	184100	401633310	9390	9390	9390	9390	0
107	20231121	184000	401633310	9390	9390	9390	9390	0
108	20231121	183900	401633310	9390	9390	9390	9390	0
109	20231121	183800	401633310	9390	9390	9390	9390	0
110	20231121	183700	401633310	9390	9390	9390	9390	0
111	20231121	183600	401633310	9390	9390	9390	9390	0
112	20231121	183500	401633310	9390	9390	9390	9390	0
113	20231121	183400	401633310	9390	9390	9390	9390	0
114	20231121	183300	401633310	9390	9390	9390	9390	0
115	20231121	183200	401633310	9390	9390	9390	9390	0
116	20231121	183100	401633310	9390	9390	9390	9390	0
117	20231121	183000	401633310	9390	9390	9390	9390	0
118	20231121	182900	401633310	9390	9390	9390	9390	0
119	20231121	182800	401633310	9390	9390	9390	9390	0
120	20231121	182700	401633310	9390	9390	9390	9390	0
121	20231121	182600	401633310	9390	9390	9390	9390	0
122	20231121	182500	401633310	9390	9390	9390	9390	434
123	20231121	182400	401633310	9390	9390	9390	9390	0
124	20231121	182300	401633310	9390	9390	9390	9390	0
125	20231121	182200	401633310	9390	9390	9390	9390	0
126	20231121	182100	401633310	9390	9390	9390	9390	0
127	20231121	182000	401633310	9390	9390	9390	9390	0
128	20231121	181900	401633310	9390	9390	9390	9390	0
129	20231121	181800	401633310	9390	9390	9390	9390	0
130	20231121	181700	401633310	9390	9390	9390	9390	0
131	20231121	181600	401633310	9390	9390	9390	9390	0
132	20231121	181500	401633310	9390	9390	9390	9390	0
133	20231121	181400	401633310	9390	9390	9390	9390	0
134	20231121	181300	401633310	9390	9390	9390	9390	0
135	20231121	181200	401633310	9390	9390	9390	9390	0
136	20231121	181100	401633310	9390	9390	9390	9390	0
137	20231121	181000	401633310	9390	9390	9390	9390	0
138	20231121	180900	401633310	9390	9390	9390	9390	0
139	20231121	180800	401633310	9390	9390	9390	9390	0
140	20231121	180700	401633310	9390	9390	9390	9390	0
141	20231121	180600	401633310	9390	9390	9390	9390	0
142	20231121	180500	401633310	9390	9390	9390	9390	0
143	20231121	180400	401633310	9390	9390	9390	9390	0
144	20231121	180300	401633310	9390	9390	9390	9390	0
145	20231121	180200	401633310	9390	9390	9390	9390	0
146	20231121	180100	401633310	9390	9390	9390	9390	0
147	20231121	180000	401633310	9390	9390	9390	9390	0
148	20231121	175900	401633310	9390	9390	9390	9390	0
149	20231121	175800	401633310	9390	9390	9390	9390	0
150	20231121	175700	401633310	9390	9390	9390	9390	0
151	20231121	175600	401633310	9390	9390	9390	9390	0
152	20231121	175500	401633310	9390	9390	9390	9390	434
153	20231121	175400	401633310	9390	9390	9390	9390	0
154	20231121	175300	401633310	9390	9390	9390	9390	0
155	20231121	175200	401633310	9390	9390	9390	9390	0
156	20231121	175100	401633310	9390	9390	9390	9390	0
157	20231121	175000	401633310	9390	9390	9390	9390	0
158	20231121	174900	401633310	9390	9390	9390	9390	0
159	20231121	174800	401633310	9390	9390	9390	9390	0
160	20231121	174700	401633310	9390	9390	9390	9390	0
161	20231121	174600	401633310	9390	9390	9390	9390	0
162	20231121	174500	401633310	9390	9390	9390	9390	0
163	20231121	174400	401633310	9390	9390	9390	9390	0
164	20231121	174300	401633310	9390	9390	9390	9390	0
165	20231121	174200	401633310	9390	9390	9390	9390	0
166	20231121	174100	401633310	9390	9390	9390	9390	0
167	20231121	174000	401633310	9390	9390	9390	9390	0
168	20231121	173900	401633310	9390	9390	9390	9390	0
169	20231121	173800	401633310	9390	9390	9390	9390	0
170	20231121	173700	401633310	9390	9390	9390	9390	0
171	20231121	173600	401633310	9390	9390	9390	9390	0
172	20231121	173500	401633310	9390	9390	9390	9390	0
173	20231121	173400	401633310	9390	9390	9390	9390	0
174	20231121	173300	401633310	9390	9390	9390	9390	0
175	20231121	173200	401633310	9390	9390	9390	9390	0
176	20231121	173100	401633310	9390	9390	9390	9390	0
177	20231121	173000	401633310	9390	9390	9390	9390	0
178	20231121	172900	401633310	9390	9390	9390	9390	0
179	20231121	172800	401633310	9390	9390	9390	9390	0
180	20231121	172700	401633310	9390	9390	9390	9390	0
181	20231121	172600	401633310	9390	9390	9390	9390	0
182	20231121	172500	401633310	9390	9390	9390	9390	434
183	20231121	172400	401633310	9390	9390	9390	9390	0
184	20231121	172300	401633310	9390	9390	9390	9390	0
185	20231121	172200	401633310	9390	9390	9390	9390	0
186	20231121	172100	401633310	9390	9390	9390	9390	0
187	20231121	172000	401633310	9390	9390	9390	9390	0
188	20231121	171900	401633310	9390	9390	9390	9390	0
189	20231121	171800	401633310	9390	9390	9390	9390	0
190	20231121	171700	401633310	9390	9390	9390	9390	0
191	20231121	171600	401633310	9390	9390	9390	9390	0
192	20231121	171500	401633310	9390	9390	9390	9390	0
193	20231121	171400	401633310	9390	9390	9390	9390	0
194	20231121	171300	401633310	9390	9390	9390	9390	0
195	20231121	171200	401633310	9390	9390	9390	9390	0
196	20231121	171100	401633310	9390	9390	9390	9390	0
197	20231121	171000	401633310	9390	9390	9390	9390	0
198	20231121	170900	401633310	9390	9390	9390	9390	0
199	20231121	170800	401633310	9390	9390	9390	9390	0
200	20231121	170700	401633310	9390	9390	9390	9390	0
201	20231121	170600	401633310	9390	9390	9390	9390	0
202	20231121	170500	401633310	9390	9390	9390	9390	0
203	20231121	170400	401633310	9390	9390	9390	9390	0
204	20231121	170300	401633310	9390	9390	9390	9390	0
205	20231121	170200	401633310	9390	9390	9390	9390	0
206	20231121	170100	401633310	9390	9390	9390	9390	0
207	20231121	170000	401633310	9390	9390	9390	9390	0
208	20231121	165900	401633310	9390	9390	9390	9390	0
209	20231121	165800	401633310	9390	9390	9390	9390	0
210	20231121	165700	401633310	9390	9390	9390	9390	0
211	20231121	165600	401633310	9390	9390	9390	9390	0
212	20231121	165500	401633310	9390	9390	9390	9390	434
213	20231121	165400	401633310	9390	9390	9390	9390	0
214	20231121	165300	401633310	9390	9390	9390	9390	0
215	20231121	165200	401633310	9390	9390	9390	9390	0
216	20231121	165100	401633310	9390	9390	9390	9390	0
217	20231121	165000	401633310	9390	9390	9390	9390	0
218	20231121	164900	401633310	9390	9390	9390	9390	0
219	20231121	164800	401633310	9390	9390	9390	9390	0
220	20231121	164700	401633310	9390	9390	9390	9390	0
221	20231121	164600	401633310	9390	9390	9390	9390	0
222	20231121	164500	401633310	9390	9390	9390	9390	0
223	20231121	164400	401633310	9390	9390	9390	9390	0
224	20231121	164300	401633310	9390	9390	9390	9390	0
225	20231121	164200	401633310	9390	9390	9390	9390	0
226	20231121	164100	401633310	9390	9390	9390	9390	0
227	20231121	164000	401633310	9390	9390	9390	9390	0
228	20231121	163900	401633310	9390	9390	9390	9390	0
229	20231121	163800	401633310	9390	9390	9390	9390	0
230	20231121	163700	401633310	9390	9390	9390	9390	0
231	20231121	163600	401633310	9390	9390	9390	9390	0
232	20231121	163500	401633310	9390	9390	9390	9390	0
233	20231121	163400	401633310	9390	9390	9390	9390	0
234	20231121	163300	401633310	9390	9390	9390	9390	0
235	20231121	163200	401633310	9390	9390	9390	9390	0
236	20231121	163100	401633310	9390	9390	9390	9390	0
237	20231121	163000	401633310	9390	9390	9390	9390	0
238	20231121	162900	401633310	9390	9390	9390	9390	0
239	20231121	162800	401633310	9390	9390	9390	9390	0
240	20231121	162700	401633310	9390	9390	9390	9390	0
241	20231121	162600	401633310	9390	9390	9390	9390	0
242	20231121	162500	401633310	9390	9390	9390	9390	434
243	20231121	162400	401633310	9390	9390	9390	9390	0
244	20231121	162300	401633310	9390	9390	9390	9390	0
245	20231121	162200	401633310	9390	9390	9390	9390	0
246	20231121	162100	401633310	9390	9390	9390	9390	0
247	20231121	162000	401633310	9390	9390	9390	9390	0
248	20231121	161900	401633310	9390	9390	9390	9390	0
249	20231121	161800	401633310	9390	9390	9390	9390	0
250	20231121	161700	401633310	9390	9390	9390	9390	0
251	20231121	161600	401633310	9390	9390	9390	9390	0
252	20231121	161500	401633310	9390	9390	9390	9390	0
253	20231121	161400	401633310	9390	9390	9390	9390	0
254	20231121	161300	401633310	9390	9390	9390	9390	0
255	20231121	161200	401633310	9390	9390	9390	9390	0
256	20231121	161100	401633310	9390	9390	9390	9390	0
257	20231121	161000	401633310	9390	9390	9390	9390	0
258	20231121	160900	401633310	9390	9390	9390	9390	0
259	20231121	160800	401633310	9390	9390	9390	9390	0
260	20231121	160700	401633310	9390	9390	9390	9390	0
261	20231121	160600	401633310	9390	9390	9390	9390	0
262	20231121	160500	401633310	9390	9390	9390	9390	0
263	20231121	160400	401633310	9390	9390	9390	9390	0
264	20231121	160300	401633310	9390	9390	9390	9390	0
265	20231121	160200	401633310	9390	9390	9390	9390	0
266	20231121	160100	401633310	9390	9390	9390	9390	0
267	20231121	160000	401633310	9390	9390	9390	9390	0
268	20231121	155900	401633310	9390	9390	9390	9390	0
269	20231121	155800	401633310	9390	9390	9390	9390	0
270	20231121	155700	401633310	9390	9390	9390	9390	0
271	20231121	155600	401633310	9390	9390	9390	9390	0
272	20231121	155500	401633310	9390	9390	9390	9390	434
273	20231121	155400	401633310	9390	9390	9390	9390	0
274	20231121	155300	401633310	9390	9390	9390	9390	0
275	20231121	155200	401633310	9390	9390	9390	9390	0
276	20231121	155100	401633310	9390	9390	9390	9390	0
277	20231121	155000	401633310	9390	9390	9390	9390	0
278	20231121	154900	401633310	9390	9390	9390	9390	0
279	20231121	154800	401633310	9390	9390	9390	9390	0
280	20231121	154700	401633310	9390	9390	9390	9390	0
281	20231121	154600	401633310	9390	9390	9390	9390	0
282	20231121	154500	401633310	9390	9390	9390	9390	0
283	20231121	154400	401633310	9390	9390	9390	9390	0
284	20231121	154300	401633310	9390	9390	9390	9390	0
285	20231121	154200	401633310	9390	9390	9390	9390	0
286	20231121	154100	401633310	9390	9390	9390	9390	0
287	20231121	154000	401633310	9390	9390	9390	9390	0
288	20231121	153900	401633310	9390	9390	9390	9390	0
289	20231121	153800	401633310	9390	9390	9390	9390	0
290	20231121	153700	401633310	9390	9390	9390	9390	0
291	20231121	153600	401633310	9390	9390	9390	9390	0
292	20231121	153500	401633310	9390	9390	9390	9390	0
293	20231121	153400	401633310	9390	9390	9390	9390	0
294	20231121	153300	401633310	9390	9390	9390	9390	0
295	20231121	153200	401633310	9390	9390	9390	9390	0
296	20231121	153100	401633310	9390	9390	9390	9390	0
297	20231121	153000	401633310	9390	9390	9390	9390	434
298	20231121	152900	397558050	9390	9390	9390	9390	0
299	20231121	152800	397558050	9390	9390	9390	9390	0
300	20231121	152700	397558050	9390	9390	9390	9390	0
301	20231121	152600	397558050	9390	9390	9390	9390	0
302	20231121	152500	397558050	9390	9390	9390	9390	0
303	20231121	152400	397558050	9390	9390	9390	9390	0
304	20231121	152300	397558050	9390	9390	9390	9390	0
305	20231121	152200	397558050	9390	9390	9390	9390	0
306	20231121	152100	397558050	9390	9390	9390	9390	0
307	20231121	152000	397558050	9390	9390	9390	9390	0
308	20231121	151900	397558050	9390	9390	9390	9390	0
309	20231121	151800	397558050	9390	9390	9390	9390	0
310	20231121	151700	397558050	9390	9390	9390	9390	50
311	20231121	151600	397088550	9400	9400	9400	9400	100
312	20231121	151500	396148550	9400	9390	9400	9390	1325
313	20231121	151400	383699780	9390	9370	9390	9370	905
314	20231121	151300	375208600	9370	9370	9370	9370	1
315	20231121	151200	375199230	9370	9380	9380	9370	64
316	20231121	151100	374599540	9370	9370	9370	9370	0
317	20231121	151000	374599540	9370	9350	9370	9350	302
318	20231121	150900	371771080	9360	9360	9360	9360	54
319	20231121	150800	371265640	9360	9360	9360	9360	550
320	20231121	150700	366117640	9360	9360	9360	9360	147
321	20231121	150600	364741720	9360	9360	9360	9360	116
322	20231121	150500	363655960	9380	9380	9380	9380	0
323	20231121	150400	363655960	9380	9380	9380	9380	0
324	20231121	150300	363655960	9380	9380	9380	9380	3
325	20231121	150200	363627820	9380	9380	9380	9380	20
326	20231121	150100	363440220	9380	9380	9380	9380	0
327	20231121	150000	363440220	9380	9380	9380	9380	0
328	20231121	145900	363440220	9380	9380	9380	9380	0
329	20231121	145800	363440220	9380	9380	9380	9380	0
330	20231121	145700	363440220	9380	9380	9380	9380	170
331	20231121	145600	361845620	9370	9360	9370	9360	270
332	20231121	145500	359317420	9340	9340	9340	9340	0
333	20231121	145400	359317420	9340	9340	9340	9340	1
334	20231121	145300	359308080	9350	9340	9350	9340	92
335	20231121	145200	358448300	9360	9360	9360	9360	0
336	20231121	145100	358448300	9360	9360	9360	9360	100
337	20231121	145000	357512300	9350	9350	9350	9350	0
338	20231121	144900	357512300	9350	9350	9350	9350	0
339	20231121	144800	357512300	9350	9360	9360	9350	200
340	20231121	144700	355641300	9370	9370	9370	9370	0
341	20231121	144600	355641300	9370	9370	9370	9370	0
342	20231121	144500	355641300	9370	9360	9370	9360	300
343	20231121	144400	352831910	9370	9340	9370	9340	500
344	20231121	144300	348149280	9340	9340	9340	9340	11
345	20231121	144200	348046540	9340	9340	9340	9340	0
346	20231121	144100	348046540	9340	9340	9340	9340	0
347	20231121	144000	348046540	9340	9340	9340	9340	0
348	20231121	143900	348046540	9340	9340	9340	9340	0
349	20231121	143800	348046540	9340	9340	9340	9340	0
350	20231121	143700	348046540	9340	9340	9340	9340	0
351	20231121	143600	348046540	9340	9350	9350	9340	101
352	20231121	143500	347103190	9350	9350	9350	9350	0
353	20231121	143400	347103190	9350	9350	9350	9350	0
354	20231121	143300	347103190	9350	9350	9350	9350	0
355	20231121	143200	347103190	9350	9350	9350	9350	0
356	20231121	143100	347103190	9350	9350	9350	9350	0
357	20231121	143000	347103190	9350	9350	9350	9350	0
358	20231121	142900	347103190	9350	9350	9350	9350	0
359	20231121	142800	347103190	9350	9350	9350	9350	0
360	20231121	142700	347103190	9350	9350	9350	9350	0
361	20231121	142600	347103190	9350	9360	9360	9350	360
362	20231121	142500	343735490	9360	9360	9360	9360	0
363	20231121	142400	343735490	9360	9350	9370	9350	497
364	20231121	142300	339081800	9320	9320	9320	9320	53
365	20231121	142200	338587840	9310	9310	9310	9310	0
366	20231121	142100	338587840	9310	9310	9310	9310	2
367	20231121	142000	338569220	9310	9310	9310	9310	0
368	20231121	141900	338569220	9310	9310	9310	9310	0
369	20231121	141800	338569220	9310	9310	9310	9310	0
370	20231121	141700	338569220	9310	9330	9330	9310	904
371	20231121	141600	330141710	9350	9350	9350	9350	0
372	20231121	141500	330141710	9350	9350	9350	9350	0
373	20231121	141400	330141710	9350	9350	9350	9350	5
374	20231121	141300	330094960	9350	9350	9350	9350	100
375	20231121	141200	329159960	9340	9340	9340	9340	0
376	20231121	141100	329159960	9340	9350	9350	9340	88
377	20231121	141000	328337990	9370	9370	9370	9370	0
378	20231121	140900	328337990	9370	9370	9370	9370	0
379	20231121	140800	328337990	9370	9370	9370	9370	0
380	20231121	140700	328337990	9370	9370	9370	9370	0
381	20231121	140600	328337990	9370	9370	9370	9370	0
382	20231121	140500	328337990	9370	9370	9370	9370	0
383	20231121	140400	328337990	9370	9370	9370	9370	0
384	20231121	140300	328337990	9370	9370	9370	9370	0
385	20231121	140200	328337990	9370	9370	9370	9370	0
386	20231121	140100	328337990	9370	9370	9370	9370	0
387	20231121	140000	328337990	9370	9370	9370	9370	0
388	20231121	135900	328337990	9370	9370	9370	9370	0
389	20231121	135800	328337990	9370	9370	9370	9370	0
390	20231121	135700	328337990	9370	9370	9370	9370	1
391	20231121	135600	328328620	9370	9370	9370	9370	3
392	20231121	135500	328300510	9370	9370	9370	9370	0
393	20231121	135400	328300510	9370	9340	9370	9340	100
394	20231121	135300	327363630	9330	9330	9330	9330	0
395	20231121	135200	327363630	9330	9330	9330	9330	0
396	20231121	135100	327363630	9330	9330	9330	9330	0
397	20231121	135000	327363630	9330	9330	9330	9330	0
398	20231121	134900	327363630	9330	9330	9330	9330	0
399	20231121	134800	327363630	9330	9330	9330	9330	0
400	20231121	134700	327363630	9330	9330	9330	9330	33
401	20231121	134600	327055740	9340	9340	9340	9340	0
402	20231121	134500	327055740	9340	9340	9340	9340	0
403	20231121	134400	327055740	9340	9340	9340	9340	0
404	20231121	134300	327055740	9340	9340	9340	9340	0
405	20231121	134200	327055740	9340	9340	9340	9340	0
406	20231121	134100	327055740	9340	9340	9340	9340	0
407	20231121	134000	327055740	9340	9340	9340	9340	0
408	20231121	133900	327055740	9340	9340	9340	9340	235
409	20231121	133800	324860840	9340	9340	9340	9340	0
410	20231121	133700	324860840	9340	9340	9340	9340	0
411	20231121	133600	324860840	9340	9340	9340	9340	0
412	20231121	133500	324860840	9340	9340	9340	9340	0
413	20231121	133400	324860840	9340	9350	9350	9340	3
414	20231121	133300	324832800	9350	9350	9350	9350	0
415	20231121	133200	324832800	9350	9350	9350	9350	0
416	20231121	133100	324832800	9350	9350	9350	9350	3
417	20231121	133000	324804750	9340	9340	9340	9340	0
418	20231121	132900	324804750	9340	9340	9340	9340	0
419	20231121	132800	324804750	9340	9340	9340	9340	0
420	20231121	132700	324804750	9340	9340	9340	9340	0
421	20231121	132600	324804750	9340	9340	9340	9340	0
422	20231121	132500	324804750	9340	9340	9340	9340	0
423	20231121	132400	324804750	9340	9340	9340	9340	0
424	20231121	132300	324804750	9340	9340	9340	9340	0
425	20231121	132200	324804750	9340	9340	9340	9340	2
426	20231121	132100	324786070	9340	9340	9340	9340	0
427	20231121	132000	324786070	9340	9340	9340	9340	82
428	20231121	131900	324020190	9340	9340	9340	9340	10
429	20231121	131800	323926790	9340	9340	9340	9340	10
430	20231121	131700	323833390	9340	9350	9350	9340	315
431	20231121	131600	320888290	9350	9360	9360	9350	6
432	20231121	131500	320832180	9360	9360	9360	9360	0
433	20231121	131400	320832180	9360	9360	9360	9360	0
434	20231121	131300	320832180	9360	9360	9360	9360	130
435	20231121	131200	319615380	9360	9360	9360	9360	210
436	20231121	131100	317649780	9350	9350	9350	9350	58
437	20231121	131000	317107480	9370	9370	9370	9370	0
438	20231121	130900	317107480	9370	9370	9370	9370	0
439	20231121	130800	317107480	9370	9370	9370	9370	0
440	20231121	130700	317107480	9370	9370	9370	9370	0
441	20231121	130600	317107480	9370	9370	9370	9370	50
442	20231121	130500	316638980	9370	9370	9370	9370	0
443	20231121	130400	316638980	9370	9370	9370	9370	0
444	20231121	130300	316638980	9370	9370	9370	9370	0
445	20231121	130200	316638980	9370	9370	9370	9370	0
446	20231121	130100	316638980	9370	9370	9370	9370	0
447	20231121	130000	316638980	9370	9370	9370	9370	1
448	20231121	125900	316629610	9350	9370	9370	9350	8759
449	20231121	125800	234559020	9380	9370	9380	9370	232
450	20231121	125700	232383370	9370	9380	9380	9370	1632
451	20231121	125600	217084820	9380	9380	9380	9380	0
452	20231121	125500	217084820	9380	9380	9380	9380	0
453	20231121	125400	217084820	9380	9380	9380	9380	50
454	20231121	125300	216615820	9380	9380	9380	9380	50
455	20231121	125200	216146820	9380	9380	9380	9380	1
456	20231121	125100	216137440	9390	9390	9390	9390	200
457	20231121	125000	214259440	9380	9380	9380	9380	100
458	20231121	124900	213321440	9380	9380	9380	9380	0
459	20231121	124800	213321440	9380	9380	9380	9380	0
460	20231121	124700	213321440	9380	9380	9380	9380	0
461	20231121	124600	213321440	9380	9380	9380	9380	0
462	20231121	124500	213321440	9380	9380	9380	9380	0
463	20231121	124400	213321440	9380	9380	9380	9380	0
464	20231121	124300	213321440	9380	9400	9400	9380	3
465	20231121	124200	213293270	9390	9390	9390	9390	89
466	20231121	124100	212457560	9390	9390	9390	9390	0
467	20231121	124000	212457560	9390	9390	9390	9390	5
468	20231121	123900	212410610	9390	9390	9390	9390	0
469	20231121	123800	212410610	9390	9390	9390	9390	0
470	20231121	123700	212410610	9390	9390	9390	9390	10
471	20231121	123600	212316710	9390	9390	9390	9390	0
472	20231121	123500	212316710	9390	9390	9390	9390	3
473	20231121	123400	212288540	9390	9390	9390	9390	0
474	20231121	123300	212288540	9390	9390	9390	9390	141
475	20231121	123200	210964550	9390	9390	9390	9390	0
476	20231121	123100	210964550	9390	9390	9390	9390	0
477	20231121	123000	210964550	9390	9390	9390	9390	0
478	20231121	122900	210964550	9390	9390	9390	9390	0
479	20231121	122800	210964550	9390	9390	9390	9390	10
480	20231121	122700	210870650	9390	9390	9390	9390	0
481	20231121	122600	210870650	9390	9390	9390	9390	6
482	20231121	122500	210814310	9390	9390	9390	9390	0
483	20231121	122400	210814310	9390	9390	9390	9390	0
484	20231121	122300	210814310	9390	9390	9390	9390	0
485	20231121	122200	210814310	9390	9390	9390	9390	0
486	20231121	122100	210814310	9390	9390	9390	9390	0
487	20231121	122000	210814310	9390	9380	9390	9380	42
488	20231121	121900	210420340	9380	9380	9380	9380	0
489	20231121	121800	210420340	9380	9380	9380	9380	13
490	20231121	121700	210298400	9380	9380	9380	9380	0
491	20231121	121600	210298400	9380	9380	9380	9380	0
492	20231121	121500	210298400	9380	9380	9380	9380	0
493	20231121	121400	210298400	9380	9380	9380	9380	10
494	20231121	121300	210204600	9380	9380	9380	9380	0
495	20231121	121200	210204600	9380	9380	9380	9380	0
496	20231121	121100	210204600	9380	9380	9380	9380	723
497	20231121	121000	203422860	9380	9380	9380	9380	0
498	20231121	120900	203422860	9380	9380	9380	9380	18
499	20231121	120800	203254020	9380	9380	9380	9380	0
500	20231121	120700	203254020	9380	9380	9380	9380	80
501	20231121	120600	202503620	9380	9380	9380	9380	20
502	20231121	120500	202316020	9370	9370	9370	9370	0
503	20231121	120400	202316020	9370	9370	9370	9370	551
504	20231121	120300	197153150	9380	9380	9380	9380	0
505	20231121	120200	197153150	9380	9380	9380	9380	20
506	20231121	120100	196965550	9380	9370	9380	9370	510
507	20231121	120000	192186750	9370	9370	9370	9370	0
508	20231121	115900	192186750	9370	9370	9370	9370	0
509	20231121	115800	192186750	9370	9370	9370	9370	0
510	20231121	115700	192186750	9370	9370	9370	9370	0
511	20231121	115600	192186750	9370	9370	9370	9370	0
512	20231121	115500	192186750	9370	9370	9370	9370	0
513	20231121	115400	192186750	9370	9370	9370	9370	50
514	20231121	115300	191718250	9370	9370	9370	9370	0
515	20231121	115200	191718250	9370	9370	9370	9370	1
516	20231121	115100	191708880	9370	9370	9370	9370	0
517	20231121	115000	191708880	9370	9370	9370	9370	10
518	20231121	114900	191615180	9370	9370	9370	9370	0
519	20231121	114800	191615180	9370	9370	9370	9370	0
520	20231121	114700	191615180	9370	9370	9370	9370	0
521	20231121	114600	191615180	9370	9370	9370	9370	0
522	20231121	114500	191615180	9370	9370	9370	9370	0
523	20231121	114400	191615180	9370	9370	9370	9370	0
524	20231121	114300	191615180	9370	9370	9370	9370	0
525	20231121	114200	191615180	9370	9370	9370	9370	10
526	20231121	114100	191521480	9370	9370	9370	9370	37
527	20231121	114000	191174790	9370	9370	9370	9370	0
528	20231121	113900	191174790	9370	9370	9370	9370	0
529	20231121	113800	191174790	9370	9370	9370	9370	0
530	20231121	113700	191174790	9370	9370	9370	9370	0
531	20231121	113600	191174790	9370	9370	9370	9370	0
532	20231121	113500	191174790	9370	9370	9370	9370	150
533	20231121	113400	189769290	9360	9360	9360	9360	1
534	20231121	113300	189759930	9370	9370	9370	9370	97
535	20231121	113200	188851040	9370	9370	9370	9370	14
536	20231121	113100	188719860	9370	9370	9370	9370	8
537	20231121	113000	188644900	9370	9370	9370	9370	0
538	20231121	112900	188644900	9370	9370	9370	9370	100
539	20231121	112800	187707900	9370	9370	9370	9370	0
540	20231121	112700	187707900	9370	9370	9370	9370	0
541	20231121	112600	187707900	9370	9370	9370	9370	0
542	20231121	112500	187707900	9370	9370	9370	9370	20
543	20231121	112400	187520500	9370	9370	9370	9370	63
544	20231121	112300	186930190	9370	9370	9370	9360	125
545	20231121	112200	185758970	9370	9370	9370	9370	1
546	20231121	112100	185749600	9370	9370	9370	9370	0
547	20231121	112000	185749600	9370	9370	9370	9370	0
548	20231121	111900	185749600	9370	9370	9370	9370	4
549	20231121	111800	185712120	9370	9370	9370	9370	0
550	20231121	111700	185712120	9370	9370	9370	9370	27
551	20231121	111600	185459130	9390	9390	9390	9390	0
552	20231121	111500	185459130	9390	9390	9390	9390	0
553	20231121	111400	185459130	9390	9390	9390	9390	0
554	20231121	111300	185459130	9390	9390	9390	9390	1
555	20231121	111200	185449740	9390	9390	9390	9390	0
556	20231121	111100	185449740	9390	9380	9390	9380	66
557	20231121	111000	184830080	9380	9380	9380	9380	181
558	20231121	110900	183132300	9380	9360	9380	9360	18
559	20231121	110800	182963600	9380	9380	9380	9380	0
560	20231121	110700	182963600	9380	9380	9380	9380	0
561	20231121	110600	182963600	9380	9380	9380	9380	55
562	20231121	110500	182447700	9380	9380	9380	9380	0
563	20231121	110400	182447700	9380	9380	9380	9380	50
564	20231121	110300	181978700	9370	9370	9370	9370	0
565	20231121	110200	181978700	9370	9370	9370	9370	50
566	20231121	110100	181510200	9370	9370	9370	9370	0
567	20231121	110000	181510200	9370	9370	9370	9370	0
568	20231121	105900	181510200	9370	9370	9370	9370	0
569	20231121	105800	181510200	9370	9370	9370	9370	0
570	20231121	105700	181510200	9370	9370	9370	9370	0
571	20231121	105600	181510200	9370	9370	9370	9370	40
572	20231121	105500	181135400	9380	9380	9380	9380	0
573	20231121	105400	181135400	9380	9380	9380	9380	0
574	20231121	105300	181135400	9380	9370	9380	9370	246
575	20231121	105200	178828530	9370	9370	9370	9370	1
576	20231121	105100	178819160	9370	9370	9370	9370	133
577	20231121	105000	177572950	9360	9340	9360	9340	158
578	20231121	104900	176095030	9330	9330	9330	9330	0
579	20231121	104800	176095030	9330	9340	9340	9330	54
580	20231121	104700	175590690	9350	9350	9350	9340	22
581	20231121	104600	175385020	9350	9350	9350	9350	50
582	20231121	104500	174917520	9350	9350	9350	9350	42
583	20231121	104400	174524820	9340	9340	9340	9340	0
584	20231121	104300	174524820	9340	9340	9340	9340	10
585	20231121	104200	174431420	9350	9360	9360	9350	111
586	20231121	104100	173392760	9360	9360	9360	9360	19
587	20231121	104000	173214920	9360	9340	9360	9330	417
588	20231121	103900	169317950	9350	9350	9350	9350	0
589	20231121	103800	169317950	9350	9350	9350	9350	0
590	20231121	103700	169317950	9350	9350	9350	9350	30
591	20231121	103600	169037450	9350	9350	9350	9350	0
592	20231121	103500	169037450	9350	9360	9360	9350	38
593	20231121	103400	168681970	9370	9360	9370	9360	112
594	20231121	103300	167633450	9350	9340	9350	9340	141
595	20231121	103200	166315610	9340	9340	9340	9340	0
596	20231121	103100	166315610	9340	9340	9340	9340	94
597	20231121	103000	165437650	9340	9340	9340	9340	0
598	20231121	102900	165437650	9340	9340	9340	9340	0
599	20231121	102800	165437650	9340	9340	9340	9340	50
600	20231121	102700	164970650	9350	9340	9350	9340	105
601	20231121	102600	163989900	9340	9340	9340	9340	0
602	20231121	102500	163989900	9340	9340	9340	9340	33
603	20231121	102400	163681680	9330	9330	9330	9330	18
604	20231121	102300	163513740	9320	9320	9320	9320	0
605	20231121	102200	163513740	9320	9290	9320	9290	506
606	20231121	102100	158811380	9270	9270	9270	9270	86
607	20231121	102000	158014160	9270	9270	9270	9270	1
608	20231121	101900	158004890	9260	9260	9260	9260	146
609	20231121	101800	156652930	9300	9280	9310	9270	1888
610	20231121	101700	139106540	9270	9280	9280	9270	6
611	20231121	101600	139050910	9290	9290	9290	9290	1
612	20231121	101500	139041620	9290	9280	9290	9250	467
613	20231121	101400	134718750	9260	9270	9270	9260	500
614	20231121	101300	130088740	9260	9260	9260	9260	102
615	20231121	101200	129144220	9260	9280	9280	9260	148
616	20231121	101100	127772740	9280	9280	9280	9280	101
617	20231121	101000	126835460	9290	9290	9290	9290	0
618	20231121	100900	126835460	9290	9290	9290	9290	61
619	20231121	100800	126268770	9300	9310	9310	9300	175
620	20231121	100700	124640520	9320	9320	9320	9320	80
621	20231121	100600	123894920	9320	9350	9350	9320	205
622	20231121	100500	121980150	9350	9360	9360	9350	125
623	20231121	100400	120810400	9370	9360	9370	9360	304
624	20231121	100300	117962920	9350	9290	9350	9290	264
625	20231121	100200	115500080	9270	9260	9270	9260	306
626	20231121	100100	112663480	9270	9270	9270	9270	39
627	20231121	100000	112301950	9270	9270	9270	9270	300
628	20231121	095900	109520950	9270	9260	9270	9260	32
629	20231121	095800	109224330	9270	9270	9270	9270	200
630	20231121	095700	107370330	9270	9250	9270	9250	363
631	20231121	095600	104007460	9240	9250	9250	9230	533
632	20231121	095500	99082480	9250	9270	9270	9250	27
633	20231121	095400	98832460	9270	9270	9270	9270	25
634	20231121	095300	98600710	9270	9270	9270	9270	34
635	20231121	095200	98285530	9270	9260	9270	9260	658
636	20231121	095100	92192430	9270	9290	9290	9270	41
637	20231121	095000	91811840	9290	9290	9290	9290	252
638	20231121	094900	89470760	9290	9290	9290	9290	41
639	20231121	094800	89089870	9290	9290	9290	9290	1
640	20231121	094700	89080580	9320	9290	9320	9290	71
641	20231121	094600	88419470	9300	9300	9300	9300	150
642	20231121	094500	87024470	9300	9300	9300	9300	19
643	20231121	094400	86847770	9310	9320	9320	9310	425
644	20231121	094300	82888020	9320	9310	9320	9310	101
645	20231121	094200	81946710	9320	9320	9320	9320	0
646	20231121	094100	81946710	9320	9320	9320	9320	0
647	20231121	094000	81946710	9320	9320	9320	9320	20
648	20231121	093900	81760310	9330	9330	9330	9330	0
649	20231121	093800	81760310	9330	9330	9330	9330	1
650	20231121	093700	81750980	9350	9340	9350	9340	88
651	20231121	093600	80928290	9340	9310	9340	9310	112
652	20231121	093500	79885210	9310	9310	9310	9310	310
653	20231121	093400	76999110	9300	9310	9310	9300	111
654	20231121	093300	75966730	9330	9330	9330	9330	3
655	20231121	093200	75938740	9320	9310	9340	9310	32
656	20231121	093100	75640520	9310	9350	9350	9300	1512
657	20231121	093000	61560720	9350	9340	9350	9340	23
658	20231121	092900	61345800	9330	9340	9340	9330	21
659	20231121	092800	61149670	9340	9330	9340	9330	429
660	20231121	092700	57143040	9330	9360	9360	9330	301
661	20231121	092600	54334680	9340	9370	9370	9340	583
662	20231121	092500	48883580	9370	9370	9370	9370	0
663	20231121	092400	48883580	9370	9370	9370	9370	33
664	20231121	092300	48574370	9370	9370	9370	9370	0
665	20231121	092200	48574370	9370	9370	9370	9370	95
666	20231121	092100	47684220	9380	9380	9380	9380	10
667	20231121	092000	47590420	9380	9380	9380	9380	10
668	20231121	091900	47496620	9380	9380	9380	9380	22
669	20231121	091800	47290260	9390	9390	9390	9390	22
670	20231121	091700	47083680	9410	9380	9410	9380	462
671	20231121	091600	42744330	9380	9380	9380	9370	32
672	20231121	091500	42444180	9370	9360	9370	9360	455
673	20231121	091400	38184830	9340	9360	9370	9340	87
674	20231121	091300	37371800	9370	9370	9370	9370	1
675	20231121	091200	37362430	9370	9380	9390	9370	1068
676	20231121	091100	27352840	9350	9370	9370	9350	500
677	20231121	091000	22676440	9390	9390	9390	9390	23
678	20231121	090900	22460470	9390	9380	9390	9380	151
679	20231121	090800	21042630	9390	9360	9390	9360	158
680	20231121	090700	19560830	9350	9350	9350	9350	263
681	20231121	090600	17101780	9350	9350	9350	9330	177
682	20231121	090500	15449030	9350	9350	9350	9320	498
683	20231121	090400	10804910	9350	9350	9350	9350	25
684	20231121	090300	10571160	9370	9370	9370	9370	279
685	20231121	090200	7956930	9370	9370	9370	9370	1
686	20231121	090100	7947560	9350	9340	9370	9320	250
687	20231121	090000	5612720	9380	9370	9380	9370	599