KissMeData/309960/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204300	259682855	4470	4470	4470	4470	557
3	20231121	204200	259682855	4470	4470	4470	4470	0
4	20231121	204100	259682855	4470	4470	4470	4470	0
5	20231121	204000	259682855	4470	4470	4470	4470	0
6	20231121	203900	259682855	4470	4470	4470	4470	0
7	20231121	203800	259682855	4470	4470	4470	4470	0
8	20231121	203700	259682855	4470	4470	4470	4470	0
9	20231121	203600	259682855	4470	4470	4470	4470	0
10	20231121	203500	259682855	4470	4470	4470	4470	0
11	20231121	203400	259682855	4470	4470	4470	4470	0
12	20231121	203300	259682855	4470	4470	4470	4470	0
13	20231121	203200	259682855	4470	4470	4470	4470	0
14	20231121	203100	259682855	4470	4470	4470	4470	0
15	20231121	203000	259682855	4470	4470	4470	4470	0
16	20231121	202900	259682855	4470	4470	4470	4470	0
17	20231121	202800	259682855	4470	4470	4470	4470	0
18	20231121	202700	259682855	4470	4470	4470	4470	0
19	20231121	202600	259682855	4470	4470	4470	4470	0
20	20231121	202500	259682855	4470	4470	4470	4470	0
21	20231121	202400	259682855	4470	4470	4470	4470	0
22	20231121	202300	259682855	4470	4470	4470	4470	0
23	20231121	202200	259682855	4470	4470	4470	4470	0
24	20231121	202100	259682855	4470	4470	4470	4470	0
25	20231121	202000	259682855	4470	4470	4470	4470	0
26	20231121	201900	259682855	4470	4470	4470	4470	0
27	20231121	201800	259682855	4470	4470	4470	4470	0
28	20231121	201700	259682855	4470	4470	4470	4470	0
29	20231121	201600	259682855	4470	4470	4470	4470	0
30	20231121	201500	259682855	4470	4470	4470	4470	0
31	20231121	201400	259682855	4470	4470	4470	4470	0
32	20231121	201300	259682855	4470	4470	4470	4470	557
33	20231121	201200	259682855	4470	4470	4470	4470	0
34	20231121	201100	259682855	4470	4470	4470	4470	0
35	20231121	201000	259682855	4470	4470	4470	4470	0
36	20231121	200900	259682855	4470	4470	4470	4470	0
37	20231121	200800	259682855	4470	4470	4470	4470	0
38	20231121	200700	259682855	4470	4470	4470	4470	0
39	20231121	200600	259682855	4470	4470	4470	4470	0
40	20231121	200500	259682855	4470	4470	4470	4470	0
41	20231121	200400	259682855	4470	4470	4470	4470	0
42	20231121	200300	259682855	4470	4470	4470	4470	0
43	20231121	200200	259682855	4470	4470	4470	4470	0
44	20231121	200100	259682855	4470	4470	4470	4470	0
45	20231121	200000	259682855	4470	4470	4470	4470	0
46	20231121	195900	259682855	4470	4470	4470	4470	0
47	20231121	195800	259682855	4470	4470	4470	4470	0
48	20231121	195700	259682855	4470	4470	4470	4470	0
49	20231121	195600	259682855	4470	4470	4470	4470	0
50	20231121	195500	259682855	4470	4470	4470	4470	0
51	20231121	195400	259682855	4470	4470	4470	4470	0
52	20231121	195300	259682855	4470	4470	4470	4470	0
53	20231121	195200	259682855	4470	4470	4470	4470	0
54	20231121	195100	259682855	4470	4470	4470	4470	0
55	20231121	195000	259682855	4470	4470	4470	4470	0
56	20231121	194900	259682855	4470	4470	4470	4470	0
57	20231121	194800	259682855	4470	4470	4470	4470	0
58	20231121	194700	259682855	4470	4470	4470	4470	0
59	20231121	194600	259682855	4470	4470	4470	4470	0
60	20231121	194500	259682855	4470	4470	4470	4470	0
61	20231121	194400	259682855	4470	4470	4470	4470	0
62	20231121	194300	259682855	4470	4470	4470	4470	557
63	20231121	194200	259682855	4470	4470	4470	4470	0
64	20231121	194100	259682855	4470	4470	4470	4470	0
65	20231121	194000	259682855	4470	4470	4470	4470	0
66	20231121	193900	259682855	4470	4470	4470	4470	0
67	20231121	193800	259682855	4470	4470	4470	4470	0
68	20231121	193700	259682855	4470	4470	4470	4470	0
69	20231121	193600	259682855	4470	4470	4470	4470	0
70	20231121	193500	259682855	4470	4470	4470	4470	0
71	20231121	193400	259682855	4470	4470	4470	4470	0
72	20231121	193300	259682855	4470	4470	4470	4470	0
73	20231121	193200	259682855	4470	4470	4470	4470	0
74	20231121	193100	259682855	4470	4470	4470	4470	0
75	20231121	193000	259682855	4470	4470	4470	4470	0
76	20231121	192900	259682855	4470	4470	4470	4470	0
77	20231121	192800	259682855	4470	4470	4470	4470	0
78	20231121	192700	259682855	4470	4470	4470	4470	0
79	20231121	192600	259682855	4470	4470	4470	4470	0
80	20231121	192500	259682855	4470	4470	4470	4470	0
81	20231121	192400	259682855	4470	4470	4470	4470	0
82	20231121	192300	259682855	4470	4470	4470	4470	0
83	20231121	192200	259682855	4470	4470	4470	4470	0
84	20231121	192100	259682855	4470	4470	4470	4470	0
85	20231121	192000	259682855	4470	4470	4470	4470	0
86	20231121	191900	259682855	4470	4470	4470	4470	0
87	20231121	191800	259682855	4470	4470	4470	4470	0
88	20231121	191700	259682855	4470	4470	4470	4470	0
89	20231121	191600	259682855	4470	4470	4470	4470	0
90	20231121	191500	259682855	4470	4470	4470	4470	0
91	20231121	191400	259682855	4470	4470	4470	4470	0
92	20231121	191300	259682855	4470	4470	4470	4470	557
93	20231121	191200	259682855	4470	4470	4470	4470	0
94	20231121	191100	259682855	4470	4470	4470	4470	0
95	20231121	191000	259682855	4470	4470	4470	4470	0
96	20231121	190900	259682855	4470	4470	4470	4470	0
97	20231121	190800	259682855	4470	4470	4470	4470	0
98	20231121	190700	259682855	4470	4470	4470	4470	0
99	20231121	190600	259682855	4470	4470	4470	4470	0
100	20231121	190500	259682855	4470	4470	4470	4470	0
101	20231121	190400	259682855	4470	4470	4470	4470	0
102	20231121	190300	259682855	4470	4470	4470	4470	0
103	20231121	190200	259682855	4470	4470	4470	4470	0
104	20231121	190100	259682855	4470	4470	4470	4470	0
105	20231121	190000	259682855	4470	4470	4470	4470	0
106	20231121	185900	259682855	4470	4470	4470	4470	0
107	20231121	185800	259682855	4470	4470	4470	4470	0
108	20231121	185700	259682855	4470	4470	4470	4470	0
109	20231121	185600	259682855	4470	4470	4470	4470	0
110	20231121	185500	259682855	4470	4470	4470	4470	0
111	20231121	185400	259682855	4470	4470	4470	4470	0
112	20231121	185300	259682855	4470	4470	4470	4470	0
113	20231121	185200	259682855	4470	4470	4470	4470	0
114	20231121	185100	259682855	4470	4470	4470	4470	0
115	20231121	185000	259682855	4470	4470	4470	4470	0
116	20231121	184900	259682855	4470	4470	4470	4470	0
117	20231121	184800	259682855	4470	4470	4470	4470	0
118	20231121	184700	259682855	4470	4470	4470	4470	0
119	20231121	184600	259682855	4470	4470	4470	4470	0
120	20231121	184500	259682855	4470	4470	4470	4470	0
121	20231121	184400	259682855	4470	4470	4470	4470	0
122	20231121	184300	259682855	4470	4470	4470	4470	557
123	20231121	184200	259682855	4470	4470	4470	4470	0
124	20231121	184100	259682855	4470	4470	4470	4470	0
125	20231121	184000	259682855	4470	4470	4470	4470	0
126	20231121	183900	259682855	4470	4470	4470	4470	0
127	20231121	183800	259682855	4470	4470	4470	4470	0
128	20231121	183700	259682855	4470	4470	4470	4470	0
129	20231121	183600	259682855	4470	4470	4470	4470	0
130	20231121	183500	259682855	4470	4470	4470	4470	0
131	20231121	183400	259682855	4470	4470	4470	4470	0
132	20231121	183300	259682855	4470	4470	4470	4470	0
133	20231121	183200	259682855	4470	4470	4470	4470	0
134	20231121	183100	259682855	4470	4470	4470	4470	0
135	20231121	183000	259682855	4470	4470	4470	4470	0
136	20231121	182900	259682855	4470	4470	4470	4470	0
137	20231121	182800	259682855	4470	4470	4470	4470	0
138	20231121	182700	259682855	4470	4470	4470	4470	0
139	20231121	182600	259682855	4470	4470	4470	4470	0
140	20231121	182500	259682855	4470	4470	4470	4470	0
141	20231121	182400	259682855	4470	4470	4470	4470	0
142	20231121	182300	259682855	4470	4470	4470	4470	0
143	20231121	182200	259682855	4470	4470	4470	4470	0
144	20231121	182100	259682855	4470	4470	4470	4470	0
145	20231121	182000	259682855	4470	4470	4470	4470	0
146	20231121	181900	259682855	4470	4470	4470	4470	0
147	20231121	181800	259682855	4470	4470	4470	4470	0
148	20231121	181700	259682855	4470	4470	4470	4470	0
149	20231121	181600	259682855	4470	4470	4470	4470	0
150	20231121	181500	259682855	4470	4470	4470	4470	0
151	20231121	181400	259682855	4470	4470	4470	4470	0
152	20231121	181300	259682855	4470	4470	4470	4470	557
153	20231121	181200	259682855	4470	4470	4470	4470	0
154	20231121	181100	259682855	4470	4470	4470	4470	0
155	20231121	181000	259682855	4470	4470	4470	4470	0
156	20231121	180900	259682855	4470	4470	4470	4470	0
157	20231121	180800	259682855	4470	4470	4470	4470	0
158	20231121	180700	259682855	4470	4470	4470	4470	0
159	20231121	180600	259682855	4470	4470	4470	4470	0
160	20231121	180500	259682855	4470	4470	4470	4470	0
161	20231121	180400	259682855	4470	4470	4470	4470	0
162	20231121	180300	259682855	4470	4470	4470	4470	0
163	20231121	180200	259682855	4470	4470	4470	4470	0
164	20231121	180100	259682855	4470	4470	4470	4470	0
165	20231121	180000	259682855	4470	4470	4470	4470	0
166	20231121	175900	259682855	4470	4470	4470	4470	0
167	20231121	175800	259682855	4470	4470	4470	4470	0
168	20231121	175700	259682855	4470	4470	4470	4470	0
169	20231121	175600	259682855	4470	4470	4470	4470	0
170	20231121	175500	259682855	4470	4470	4470	4470	0
171	20231121	175400	259682855	4470	4470	4470	4470	0
172	20231121	175300	259682855	4470	4470	4470	4470	0
173	20231121	175200	259682855	4470	4470	4470	4470	0
174	20231121	175100	259682855	4470	4470	4470	4470	0
175	20231121	175000	259682855	4470	4470	4470	4470	0
176	20231121	174900	259682855	4470	4470	4470	4470	0
177	20231121	174800	259682855	4470	4470	4470	4470	0
178	20231121	174700	259682855	4470	4470	4470	4470	0
179	20231121	174600	259682855	4470	4470	4470	4470	0
180	20231121	174500	259682855	4470	4470	4470	4470	0
181	20231121	174400	259682855	4470	4470	4470	4470	0
182	20231121	174300	259682855	4470	4470	4470	4470	557
183	20231121	174200	259682855	4470	4470	4470	4470	0
184	20231121	174100	259682855	4470	4470	4470	4470	0
185	20231121	174000	259682855	4470	4470	4470	4470	0
186	20231121	173900	259682855	4470	4470	4470	4470	0
187	20231121	173800	259682855	4470	4470	4470	4470	0
188	20231121	173700	259682855	4470	4470	4470	4470	0
189	20231121	173600	259682855	4470	4470	4470	4470	0
190	20231121	173500	259682855	4470	4470	4470	4470	0
191	20231121	173400	259682855	4470	4470	4470	4470	0
192	20231121	173300	259682855	4470	4470	4470	4470	0
193	20231121	173200	259682855	4470	4470	4470	4470	0
194	20231121	173100	259682855	4470	4470	4470	4470	0
195	20231121	173000	259682855	4470	4470	4470	4470	0
196	20231121	172900	259682855	4470	4470	4470	4470	0
197	20231121	172800	259682855	4470	4470	4470	4470	0
198	20231121	172700	259682855	4470	4470	4470	4470	0
199	20231121	172600	259682855	4470	4470	4470	4470	0
200	20231121	172500	259682855	4470	4470	4470	4470	0
201	20231121	172400	259682855	4470	4470	4470	4470	0
202	20231121	172300	259682855	4470	4470	4470	4470	0
203	20231121	172200	259682855	4470	4470	4470	4470	0
204	20231121	172100	259682855	4470	4470	4470	4470	0
205	20231121	172000	259682855	4470	4470	4470	4470	0
206	20231121	171900	259682855	4470	4470	4470	4470	0
207	20231121	171800	259682855	4470	4470	4470	4470	0
208	20231121	171700	259682855	4470	4470	4470	4470	0
209	20231121	171600	259682855	4470	4470	4470	4470	0
210	20231121	171500	259682855	4470	4470	4470	4470	0
211	20231121	171400	259682855	4470	4470	4470	4470	0
212	20231121	171300	259682855	4470	4470	4470	4470	557
213	20231121	171200	259682855	4470	4470	4470	4470	0
214	20231121	171100	259682855	4470	4470	4470	4470	0
215	20231121	171000	259682855	4470	4470	4470	4470	0
216	20231121	170900	259682855	4470	4470	4470	4470	0
217	20231121	170800	259682855	4470	4470	4470	4470	0
218	20231121	170700	259682855	4470	4470	4470	4470	0
219	20231121	170600	259682855	4470	4470	4470	4470	0
220	20231121	170500	259682855	4470	4470	4470	4470	0
221	20231121	170400	259682855	4470	4470	4470	4470	0
222	20231121	170300	259682855	4470	4470	4470	4470	0
223	20231121	170200	259682855	4470	4470	4470	4470	0
224	20231121	170100	259682855	4470	4470	4470	4470	0
225	20231121	170000	259682855	4470	4470	4470	4470	0
226	20231121	165900	259682855	4470	4470	4470	4470	0
227	20231121	165800	259682855	4470	4470	4470	4470	0
228	20231121	165700	259682855	4470	4470	4470	4470	0
229	20231121	165600	259682855	4470	4470	4470	4470	0
230	20231121	165500	259682855	4470	4470	4470	4470	0
231	20231121	165400	259682855	4470	4470	4470	4470	0
232	20231121	165300	259682855	4470	4470	4470	4470	0
233	20231121	165200	259682855	4470	4470	4470	4470	0
234	20231121	165100	259682855	4470	4470	4470	4470	0
235	20231121	165000	259682855	4470	4470	4470	4470	0
236	20231121	164900	259682855	4470	4470	4470	4470	0
237	20231121	164800	259682855	4470	4470	4470	4470	0
238	20231121	164700	259682855	4470	4470	4470	4470	0
239	20231121	164600	259682855	4470	4470	4470	4470	0
240	20231121	164500	259682855	4470	4470	4470	4470	0
241	20231121	164400	259682855	4470	4470	4470	4470	0
242	20231121	164300	259682855	4470	4470	4470	4470	557
243	20231121	164200	259682855	4470	4470	4470	4470	0
244	20231121	164100	259682855	4470	4470	4470	4470	0
245	20231121	164000	259682855	4470	4470	4470	4470	0
246	20231121	163900	259682855	4470	4470	4470	4470	0
247	20231121	163800	259682855	4470	4470	4470	4470	0
248	20231121	163700	259682855	4470	4470	4470	4470	0
249	20231121	163600	259682855	4470	4470	4470	4470	0
250	20231121	163500	259682855	4470	4470	4470	4470	0
251	20231121	163400	259682855	4470	4470	4470	4470	0
252	20231121	163300	259682855	4470	4470	4470	4470	0
253	20231121	163200	259682855	4470	4470	4470	4470	0
254	20231121	163100	259682855	4470	4470	4470	4470	0
255	20231121	163000	259682855	4470	4470	4470	4470	0
256	20231121	162900	259682855	4470	4470	4470	4470	0
257	20231121	162800	259682855	4470	4470	4470	4470	0
258	20231121	162700	259682855	4470	4470	4470	4470	0
259	20231121	162600	259682855	4470	4470	4470	4470	0
260	20231121	162500	259682855	4470	4470	4470	4470	0
261	20231121	162400	259682855	4470	4470	4470	4470	0
262	20231121	162300	259682855	4470	4470	4470	4470	0
263	20231121	162200	259682855	4470	4470	4470	4470	0
264	20231121	162100	259682855	4470	4470	4470	4470	0
265	20231121	162000	259682855	4470	4470	4470	4470	0
266	20231121	161900	259682855	4470	4470	4470	4470	0
267	20231121	161800	259682855	4470	4470	4470	4470	0
268	20231121	161700	259682855	4470	4470	4470	4470	0
269	20231121	161600	259682855	4470	4470	4470	4470	0
270	20231121	161500	259682855	4470	4470	4470	4470	0
271	20231121	161400	259682855	4470	4470	4470	4470	0
272	20231121	161300	259682855	4470	4470	4470	4470	557
273	20231121	161200	259682855	4470	4470	4470	4470	0
274	20231121	161100	259682855	4470	4470	4470	4470	0
275	20231121	161000	259682855	4470	4470	4470	4470	0
276	20231121	160900	259682855	4470	4470	4470	4470	0
277	20231121	160800	259682855	4470	4470	4470	4470	0
278	20231121	160700	259682855	4470	4470	4470	4470	0
279	20231121	160600	259682855	4470	4470	4470	4470	0
280	20231121	160500	259682855	4470	4470	4470	4470	0
281	20231121	160400	259682855	4470	4470	4470	4470	0
282	20231121	160300	259682855	4470	4470	4470	4470	0
283	20231121	160200	259682855	4470	4470	4470	4470	0
284	20231121	160100	259682855	4470	4470	4470	4470	0
285	20231121	160000	259682855	4470	4470	4470	4470	0
286	20231121	155900	259682855	4470	4470	4470	4470	0
287	20231121	155800	259682855	4470	4470	4470	4470	0
288	20231121	155700	259682855	4470	4470	4470	4470	0
289	20231121	155600	259682855	4470	4470	4470	4470	0
290	20231121	155500	259682855	4470	4470	4470	4470	0
291	20231121	155400	259682855	4470	4470	4470	4470	0
292	20231121	155300	259682855	4470	4470	4470	4470	0
293	20231121	155200	259682855	4470	4470	4470	4470	0
294	20231121	155100	259682855	4470	4470	4470	4470	0
295	20231121	155000	259682855	4470	4470	4470	4470	0
296	20231121	154900	259682855	4470	4470	4470	4470	0
297	20231121	154800	259682855	4470	4470	4470	4470	0
298	20231121	154700	259682855	4470	4470	4470	4470	0
299	20231121	154600	259682855	4470	4470	4470	4470	0
300	20231121	154500	259682855	4470	4470	4470	4470	0
301	20231121	154400	259682855	4470	4470	4470	4470	0
302	20231121	154300	259682855	4470	4470	4470	4470	557
303	20231121	154200	259682855	4470	4470	4470	4470	0
304	20231121	154100	259682855	4470	4470	4470	4470	0
305	20231121	154000	259682855	4470	4470	4470	4470	0
306	20231121	153900	259682855	4470	4470	4470	4470	0
307	20231121	153800	259682855	4470	4470	4470	4470	0
308	20231121	153700	259682855	4470	4470	4470	4470	0
309	20231121	153600	259682855	4470	4470	4470	4470	0
310	20231121	153500	259682855	4470	4470	4470	4470	0
311	20231121	153400	259682855	4470	4470	4470	4470	0
312	20231121	153300	259682855	4470	4470	4470	4470	0
313	20231121	153200	259682855	4470	4470	4470	4470	0
314	20231121	153100	259682855	4470	4470	4470	4470	0
315	20231121	153000	259682855	4470	4470	4470	4470	557
316	20231121	152900	257193065	4490	4490	4490	4490	0
317	20231121	152800	257193065	4490	4490	4490	4490	0
318	20231121	152700	257193065	4490	4490	4490	4490	0
319	20231121	152600	257193065	4490	4490	4490	4490	0
320	20231121	152500	257193065	4490	4490	4490	4490	0
321	20231121	152400	257193065	4490	4490	4490	4490	0
322	20231121	152300	257193065	4490	4490	4490	4490	0
323	20231121	152200	257193065	4490	4490	4490	4490	0
324	20231121	152100	257193065	4490	4490	4490	4490	0
325	20231121	152000	257193065	4490	4490	4490	4490	0
326	20231121	151900	257193065	4490	4475	4490	4470	159
327	20231121	151800	256481520	4470	4470	4470	4470	24
328	20231121	151700	256374240	4490	4485	4490	4485	175
329	20231121	151600	255588540	4490	4490	4490	4490	8
330	20231121	151500	255552620	4490	4490	4490	4490	3
331	20231121	151400	255539150	4455	4475	4475	4455	1897
332	20231121	151300	247076925	4475	4480	4480	4475	500
333	20231121	151200	244839415	4490	4490	4490	4490	0
334	20231121	151100	244839415	4490	4490	4490	4490	1
335	20231121	151000	244834925	4475	4475	4475	4475	0
336	20231121	150900	244834925	4475	4475	4475	4475	0
337	20231121	150800	244834925	4475	4475	4475	4475	10
338	20231121	150700	244790175	4495	4500	4500	4495	8
339	20231121	150600	244754180	4495	4495	4495	4495	1
340	20231121	150500	244749685	4475	4475	4475	4475	227
341	20231121	150400	243733860	4505	4505	4505	4505	0
342	20231121	150300	243733860	4505	4480	4505	4480	25
343	20231121	150200	243621335	4480	4480	4480	4480	6
344	20231121	150100	243594455	4475	4475	4475	4475	7
345	20231121	150000	243563130	4500	4500	4500	4500	1
346	20231121	145900	243558630	4475	4510	4510	4475	4
347	20231121	145800	243540695	4500	4495	4500	4495	4118
348	20231121	145700	225010280	4490	4490	4490	4490	1
349	20231121	145600	225005790	4475	4475	4475	4475	0
350	20231121	145500	225005790	4475	4475	4475	4475	0
351	20231121	145400	225005790	4475	4475	4475	4475	0
352	20231121	145300	225005790	4475	4475	4475	4475	81
353	20231121	145200	224643315	4470	4470	4470	4470	318
354	20231121	145100	223221855	4470	4470	4470	4470	424
355	20231121	145000	221326575	4475	4475	4475	4475	200
356	20231121	144900	220431575	4480	4480	4480	4475	845
357	20231121	144800	216649065	4475	4480	4480	4475	17
358	20231121	144700	216572980	4475	4475	4475	4475	0
359	20231121	144600	216572980	4475	4475	4475	4475	0
360	20231121	144500	216572980	4475	4475	4475	4475	0
361	20231121	144400	216572980	4475	4475	4475	4475	0
362	20231121	144300	216572980	4475	4475	4475	4475	0
363	20231121	144200	216572980	4475	4475	4475	4475	0
364	20231121	144100	216572980	4475	4475	4475	4475	0
365	20231121	144000	216572980	4475	4475	4475	4475	0
366	20231121	143900	216572980	4475	4475	4475	4475	0
367	20231121	143800	216572980	4475	4475	4475	4475	0
368	20231121	143700	216572980	4475	4475	4475	4475	0
369	20231121	143600	216572980	4475	4475	4475	4475	0
370	20231121	143500	216572980	4475	4485	4485	4470	174
371	20231121	143400	215794790	4500	4500	4500	4500	0
372	20231121	143300	215794790	4500	4500	4500	4500	0
373	20231121	143200	215794790	4500	4500	4500	4500	208
374	20231121	143100	214858790	4500	4500	4500	4500	0
375	20231121	143000	214858790	4500	4500	4500	4500	0
376	20231121	142900	214858790	4500	4500	4500	4500	0
377	20231121	142800	214858790	4500	4500	4500	4500	0
378	20231121	142700	214858790	4500	4500	4500	4500	0
379	20231121	142600	214858790	4500	4500	4500	4500	0
380	20231121	142500	214858790	4500	4500	4500	4500	0
381	20231121	142400	214858790	4500	4500	4500	4500	1
382	20231121	142300	214854290	4500	4500	4500	4500	0
383	20231121	142200	214854290	4500	4500	4500	4500	0
384	20231121	142100	214854290	4500	4500	4500	4500	0
385	20231121	142000	214854290	4500	4500	4500	4500	20
386	20231121	141900	214764290	4500	4500	4500	4500	0
387	20231121	141800	214764290	4500	4500	4500	4500	0
388	20231121	141700	214764290	4500	4500	4500	4500	308
389	20231121	141600	213378290	4500	4500	4500	4500	0
390	20231121	141500	213378290	4500	4500	4500	4500	1
391	20231121	141400	213373790	4470	4470	4470	4470	0
392	20231121	141300	213373790	4470	4470	4470	4470	0
393	20231121	141200	213373790	4470	4495	4495	4470	1050
394	20231121	141100	208677830	4495	4495	4495	4495	0
395	20231121	141000	208677830	4495	4495	4495	4495	0
396	20231121	140900	208677830	4495	4495	4495	4495	0
397	20231121	140800	208677830	4495	4495	4495	4495	2
398	20231121	140700	208668840	4475	4475	4475	4475	0
399	20231121	140600	208668840	4475	4475	4475	4475	0
400	20231121	140500	208668840	4475	4475	4475	4475	0
401	20231121	140400	208668840	4475	4475	4475	4475	1
402	20231121	140300	208664365	4485	4485	4485	4485	0
403	20231121	140200	208664365	4485	4475	4485	4475	102
404	20231121	140100	208207415	4470	4470	4470	4470	0
405	20231121	140000	208207415	4470	4470	4470	4470	0
406	20231121	135900	208207415	4470	4470	4470	4470	4
407	20231121	135800	208189535	4475	4475	4475	4475	30
408	20231121	135700	208055285	4475	4475	4475	4475	13
409	20231121	135600	207997110	4475	4475	4475	4475	0
410	20231121	135500	207997110	4475	4480	4480	4475	1364
411	20231121	135400	201890010	4480	4480	4480	4480	300
412	20231121	135300	200546010	4480	4480	4480	4480	70
413	20231121	135200	200232410	4485	4485	4485	4485	0
414	20231121	135100	200232410	4485	4480	4485	4480	48
415	20231121	135000	200017355	4485	4485	4485	4485	0
416	20231121	134900	200017355	4485	4485	4485	4485	0
417	20231121	134800	200017355	4485	4485	4485	4485	0
418	20231121	134700	200017355	4485	4485	4485	4485	210
419	20231121	134600	199075505	4485	4485	4485	4485	339
420	20231121	134500	197555090	4495	4495	4495	4495	0
421	20231121	134400	197555090	4495	4495	4495	4495	0
422	20231121	134300	197555090	4495	4495	4495	4495	0
423	20231121	134200	197555090	4495	4495	4495	4495	0
424	20231121	134100	197555090	4495	4495	4495	4495	5
425	20231121	134000	197532615	4495	4495	4495	4495	0
426	20231121	133900	197532615	4495	4495	4495	4495	0
427	20231121	133800	197532615	4495	4495	4495	4495	0
428	20231121	133700	197532615	4495	4495	4495	4495	0
429	20231121	133600	197532615	4495	4495	4495	4495	1
430	20231121	133500	197528120	4480	4485	4485	4480	10
431	20231121	133400	197483315	4480	4480	4480	4480	0
432	20231121	133300	197483315	4480	4480	4480	4480	0
433	20231121	133200	197483315	4480	4480	4480	4480	80
434	20231121	133100	197124915	4480	4485	4485	4480	269
435	20231121	133000	195919780	4485	4485	4485	4485	2
436	20231121	132900	195910810	4480	4480	4480	4480	1168
437	20231121	132800	190678170	4485	4490	4490	4485	804
438	20231121	132700	187072215	4495	4495	4495	4495	0
439	20231121	132600	187072215	4495	4495	4495	4495	175
440	20231121	132500	186285590	4495	4495	4495	4495	0
441	20231121	132400	186285590	4495	4495	4495	4495	0
442	20231121	132300	186285590	4495	4495	4495	4495	0
443	20231121	132200	186285590	4495	4495	4495	4495	1
444	20231121	132100	186281095	4500	4500	4500	4500	1
445	20231121	132000	186276595	4485	4490	4490	4485	50
446	20231121	131900	186052315	4490	4490	4490	4490	400
447	20231121	131800	184256315	4500	4500	4500	4500	270
448	20231121	131700	183041315	4500	4500	4500	4500	0
449	20231121	131600	183041315	4500	4500	4500	4500	39
450	20231121	131500	182865815	4500	4500	4500	4500	0
451	20231121	131400	182865815	4500	4500	4500	4500	0
452	20231121	131300	182865815	4500	4500	4500	4500	0
453	20231121	131200	182865815	4500	4500	4500	4500	2
454	20231121	131100	182856815	4500	4500	4500	4500	10
455	20231121	131000	182811815	4500	4500	4500	4500	0
456	20231121	130900	182811815	4500	4500	4500	4500	190
457	20231121	130800	181956815	4500	4500	4500	4500	0
458	20231121	130700	181956815	4500	4500	4500	4500	0
459	20231121	130600	181956815	4500	4500	4500	4500	0
460	20231121	130500	181956815	4500	4500	4500	4500	0
461	20231121	130400	181956815	4500	4500	4500	4500	18
462	20231121	130300	181875815	4500	4500	4500	4500	0
463	20231121	130200	181875815	4500	4500	4500	4500	0
464	20231121	130100	181875815	4500	4500	4500	4500	184
465	20231121	130000	181047815	4495	4495	4495	4495	0
466	20231121	125900	181047815	4495	4495	4495	4495	0
467	20231121	125800	181047815	4495	4495	4495	4495	0
468	20231121	125700	181047815	4495	4495	4495	4495	0
469	20231121	125600	181047815	4495	4495	4500	4495	64
470	20231121	125500	180760095	4495	4495	4495	4495	1448
471	20231121	125400	174251335	4495	4495	4495	4495	346
472	20231121	125300	172696065	4500	4500	4500	4500	257
473	20231121	125200	171539565	4500	4500	4500	4500	0
474	20231121	125100	171539565	4500	4500	4500	4500	0
475	20231121	125000	171539565	4500	4500	4500	4500	0
476	20231121	124900	171539565	4500	4500	4500	4500	300
477	20231121	124800	170189565	4500	4500	4500	4500	500
478	20231121	124700	167939565	4500	4505	4510	4500	1510
479	20231121	124600	161144455	4500	4500	4500	4500	0
480	20231121	124500	161144455	4500	4500	4500	4500	0
481	20231121	124400	161144455	4500	4505	4505	4500	290
482	20231121	124300	159838760	4510	4510	4510	4510	0
483	20231121	124200	159838760	4510	4510	4510	4510	0
484	20231121	124100	159838760	4510	4510	4510	4510	0
485	20231121	124000	159838760	4510	4510	4510	4510	0
486	20231121	123900	159838760	4510	4510	4510	4510	0
487	20231121	123800	159838760	4510	4510	4510	4510	0
488	20231121	123700	159838760	4510	4510	4510	4510	0
489	20231121	123600	159838760	4510	4510	4510	4510	0
490	20231121	123500	159838760	4510	4510	4510	4510	0
491	20231121	123400	159838760	4510	4510	4510	4510	0
492	20231121	123300	159838760	4510	4510	4510	4510	0
493	20231121	123200	159838760	4510	4510	4510	4510	219
494	20231121	123100	158851070	4510	4510	4510	4510	0
495	20231121	123000	158851070	4510	4510	4510	4510	1
496	20231121	122900	158846560	4505	4505	4505	4505	0
497	20231121	122800	158846560	4505	4505	4505	4505	0
498	20231121	122700	158846560	4505	4505	4505	4505	0
499	20231121	122600	158846560	4505	4505	4505	4505	5
500	20231121	122500	158824035	4510	4510	4510	4510	0
501	20231121	122400	158824035	4510	4510	4510	4510	0
502	20231121	122300	158824035	4510	4510	4510	4510	2
503	20231121	122200	158815015	4505	4505	4505	4505	0
504	20231121	122100	158815015	4505	4505	4505	4505	0
505	20231121	122000	158815015	4505	4505	4505	4505	0
506	20231121	121900	158815015	4505	4505	4505	4505	100
507	20231121	121800	158364515	4505	4510	4510	4505	1331
508	20231121	121700	152367320	4510	4510	4510	4510	0
509	20231121	121600	152367320	4510	4510	4510	4510	0
510	20231121	121500	152367320	4510	4510	4510	4510	158
511	20231121	121400	151654740	4505	4505	4505	4505	200
512	20231121	121300	150753740	4505	4505	4505	4505	1
513	20231121	121200	150749235	4505	4505	4505	4505	1
514	20231121	121100	150744730	4510	4510	4510	4510	0
515	20231121	121000	150744730	4510	4510	4510	4510	0
516	20231121	120900	150744730	4510	4510	4510	4510	80
517	20231121	120800	150383930	4510	4510	4510	4510	98
518	20231121	120700	149941950	4510	4510	4510	4510	0
519	20231121	120600	149941950	4510	4510	4510	4510	1
520	20231121	120500	149937440	4500	4505	4510	4500	21
521	20231121	120400	149842925	4510	4500	4510	4500	1241
522	20231121	120300	144258415	4500	4505	4505	4500	1494
523	20231121	120200	137532935	4515	4510	4515	4510	578
524	20231121	120100	134925510	4505	4505	4505	4505	100
525	20231121	120000	134475010	4510	4510	4510	4510	0
526	20231121	115900	134475010	4510	4510	4510	4510	115
527	20231121	115800	133956360	4510	4510	4510	4510	61
528	20231121	115700	133681250	4510	4515	4515	4510	201
529	20231121	115600	132773740	4515	4515	4515	4515	0
530	20231121	115500	132773740	4515	4515	4515	4515	0
531	20231121	115400	132773740	4515	4515	4515	4515	0
532	20231121	115300	132773740	4515	4515	4515	4515	0
533	20231121	115200	132773740	4515	4515	4515	4515	0
534	20231121	115100	132773740	4515	4515	4515	4515	0
535	20231121	115000	132773740	4515	4515	4515	4515	7
536	20231121	114900	132742135	4510	4510	4510	4510	0
537	20231121	114800	132742135	4510	4510	4510	4510	112
538	20231121	114700	132237015	4510	4510	4510	4510	0
539	20231121	114600	132237015	4510	4510	4510	4510	0
540	20231121	114500	132237015	4510	4510	4510	4510	0
541	20231121	114400	132237015	4510	4510	4510	4510	0
542	20231121	114300	132237015	4510	4510	4510	4510	162
543	20231121	114200	131506395	4510	4510	4510	4510	0
544	20231121	114100	131506395	4510	4510	4510	4510	0
545	20231121	114000	131506395	4510	4510	4510	4510	0
546	20231121	113900	131506395	4510	4510	4510	4510	50
547	20231121	113800	131280895	4510	4510	4510	4510	0
548	20231121	113700	131280895	4510	4510	4510	4510	0
549	20231121	113600	131280895	4510	4510	4510	4510	3
550	20231121	113500	131267365	4505	4505	4505	4505	0
551	20231121	113400	131267365	4505	4505	4505	4505	0
552	20231121	113300	131267365	4505	4505	4505	4505	0
553	20231121	113200	131267365	4505	4505	4505	4505	0
554	20231121	113100	131267365	4505	4505	4505	4505	0
555	20231121	113000	131267365	4505	4505	4505	4505	0
556	20231121	112900	131267365	4505	4505	4505	4505	3
557	20231121	112800	131253850	4515	4515	4515	4515	0
558	20231121	112700	131253850	4515	4515	4515	4515	100
559	20231121	112600	130802350	4505	4505	4505	4505	0
560	20231121	112500	130802350	4505	4505	4505	4505	0
561	20231121	112400	130802350	4505	4505	4505	4505	0
562	20231121	112300	130802350	4505	4505	4505	4505	0
563	20231121	112200	130802350	4505	4505	4505	4505	1
564	20231121	112100	130797845	4510	4510	4510	4510	5
565	20231121	112000	130775295	4510	4510	4510	4510	0
566	20231121	111900	130775295	4510	4510	4510	4510	29
567	20231121	111800	130644505	4505	4500	4505	4500	271
568	20231121	111700	129424810	4470	4480	4480	4470	928
569	20231121	111600	125274075	4480	4490	4490	4480	320
570	20231121	111500	123837835	4490	4495	4495	4490	500
571	20231121	111400	121592785	4500	4500	4500	4500	1000
572	20231121	111300	117092785	4490	4485	4490	4480	1549
573	20231121	111200	110144055	4490	4490	4490	4490	300
574	20231121	111100	108797055	4495	4495	4495	4490	923
575	20231121	111000	104650280	4500	4515	4515	4500	506
576	20231121	110900	102373190	4495	4495	4495	4495	0
577	20231121	110800	102373190	4495	4495	4495	4495	0
578	20231121	110700	102373190	4495	4510	4510	4495	479
579	20231121	110600	100216505	4520	4520	4520	4520	4
580	20231121	110500	100198425	4520	4520	4520	4520	22
581	20231121	110400	100098985	4520	4520	4520	4520	1
582	20231121	110300	100094465	4520	4520	4520	4520	0
583	20231121	110200	100094465	4520	4520	4520	4520	209
584	20231121	110100	99149785	4520	4520	4520	4520	0
585	20231121	110000	99149785	4520	4515	4520	4515	226
586	20231121	105900	98128320	4515	4515	4515	4515	0
587	20231121	105800	98128320	4515	4515	4515	4515	0
588	20231121	105700	98128320	4515	4515	4515	4515	300
589	20231121	105600	96773820	4520	4520	4520	4520	0
590	20231121	105500	96773820	4520	4520	4520	4520	0
591	20231121	105400	96773820	4520	4520	4520	4520	0
592	20231121	105300	96773820	4520	4520	4520	4520	0
593	20231121	105200	96773820	4520	4505	4520	4505	46
594	20231121	105100	96566125	4505	4505	4505	4505	0
595	20231121	105000	96566125	4505	4505	4505	4505	0
596	20231121	104900	96566125	4505	4505	4505	4505	0
597	20231121	104800	96566125	4505	4505	4505	4505	18
598	20231121	104700	96485035	4515	4515	4515	4515	912
599	20231121	104600	92367355	4515	4515	4515	4515	0
600	20231121	104500	92367355	4515	4515	4515	4515	0
601	20231121	104400	92367355	4515	4515	4515	4515	0
602	20231121	104300	92367355	4515	4515	4515	4515	0
603	20231121	104200	92367355	4515	4515	4515	4515	0
604	20231121	104100	92367355	4515	4515	4515	4515	290
605	20231121	104000	91058005	4510	4510	4510	4510	0
606	20231121	103900	91058005	4510	4510	4510	4510	0
607	20231121	103800	91058005	4510	4510	4510	4510	20
608	20231121	103700	90967805	4510	4510	4510	4510	0
609	20231121	103600	90967805	4510	4505	4510	4505	1398
610	20231121	103500	84664565	4505	4505	4505	4505	0
611	20231121	103400	84664565	4505	4505	4505	4505	0
612	20231121	103300	84664565	4505	4505	4505	4505	0
613	20231121	103200	84664565	4505	4505	4505	4505	208
614	20231121	103100	83727525	4505	4505	4505	4505	0
615	20231121	103000	83727525	4505	4505	4505	4505	0
616	20231121	102900	83727525	4505	4505	4505	4505	0
617	20231121	102800	83727525	4505	4505	4505	4505	1
618	20231121	102700	83723020	4500	4500	4500	4500	0
619	20231121	102600	83723020	4500	4500	4500	4500	6
620	20231121	102500	83696020	4500	4500	4500	4500	5
621	20231121	102400	83673520	4500	4500	4500	4500	2
622	20231121	102300	83664520	4500	4500	4500	4500	228
623	20231121	102200	82638520	4500	4500	4500	4500	0
624	20231121	102100	82638520	4500	4500	4500	4500	6
625	20231121	102000	82611520	4505	4505	4505	4505	147
626	20231121	101900	81949285	4505	4505	4505	4505	50
627	20231121	101800	81724035	4510	4510	4510	4510	0
628	20231121	101700	81724035	4510	4510	4510	4510	209
629	20231121	101600	80781445	4510	4510	4510	4510	50
630	20231121	101500	80555945	4515	4515	4515	4515	0
631	20231121	101400	80555945	4515	4515	4515	4515	12
632	20231121	101300	80501765	4515	4515	4515	4515	4
633	20231121	101200	80483705	4520	4515	4520	4515	135
634	20231121	101100	79873535	4510	4510	4510	4510	0
635	20231121	101000	79873535	4510	4510	4510	4510	0
636	20231121	100900	79873535	4510	4515	4515	4510	223
637	20231121	100800	78867800	4515	4515	4515	4515	0
638	20231121	100700	78867800	4515	4515	4515	4515	1
639	20231121	100600	78863285	4500	4500	4525	4500	238
640	20231121	100500	77792260	4495	4495	4495	4495	0
641	20231121	100400	77792260	4495	4495	4495	4495	0
642	20231121	100300	77792260	4495	4535	4535	4495	1505
643	20231121	100200	71012390	4535	4535	4535	4535	208
644	20231121	100100	70069110	4535	4535	4535	4535	0
645	20231121	100000	70069110	4535	4535	4535	4535	119
646	20231121	095900	69529445	4535	4535	4535	4535	0
647	20231121	095800	69529445	4535	4535	4535	4535	0
648	20231121	095700	69529445	4535	4535	4535	4535	0
649	20231121	095600	69529445	4535	4535	4535	4535	0
650	20231121	095500	69529445	4535	4535	4535	4535	0
651	20231121	095400	69529445	4535	4535	4535	4535	0
652	20231121	095300	69529445	4535	4535	4535	4535	50
653	20231121	095200	69302695	4535	4535	4535	4535	71
654	20231121	095100	68980710	4535	4530	4535	4495	2132
655	20231121	095000	59358595	4540	4540	4540	4540	222
656	20231121	094900	58350715	4545	4545	4545	4545	9
657	20231121	094800	58309810	4560	4560	4560	4560	100
658	20231121	094700	57853810	4560	4540	4560	4540	160
659	20231121	094600	57125825	4540	4540	4540	4540	56
660	20231121	094500	56871585	4540	4545	4555	4540	40
661	20231121	094400	56689620	4540	4540	4540	4540	0
662	20231121	094300	56689620	4540	4540	4540	4540	18
663	20231121	094200	56607900	4530	4535	4535	4530	386
664	20231121	094100	54857895	4535	4520	4535	4520	1186
665	20231121	094000	49488150	4520	4520	4520	4520	493
666	20231121	093900	47259790	4520	4510	4520	4510	12
667	20231121	093800	47205590	4530	4530	4530	4530	1
668	20231121	093700	47201060	4520	4505	4520	4505	676
669	20231121	093600	44146625	4515	4500	4515	4500	229
670	20231121	093500	43116080	4520	4520	4520	4520	0
671	20231121	093400	43116080	4520	4520	4520	4520	22
672	20231121	093300	43016640	4510	4490	4510	4490	1954
673	20231121	093200	34225735	4485	4480	4485	4480	12
674	20231121	093100	34171925	4480	4480	4480	4480	0
675	20231121	093000	34171925	4480	4480	4480	4480	1
676	20231121	092900	34167445	4460	4460	4460	4460	4
677	20231121	092800	34149605	4460	4460	4460	4460	0
678	20231121	092700	34149605	4460	4455	4460	4455	274
679	20231121	092600	32927570	4460	4460	4460	4460	1
680	20231121	092500	32923110	4455	4455	4455	4455	0
681	20231121	092400	32923110	4455	4455	4455	4455	436
682	20231121	092300	30980730	4470	4460	4470	4455	78
683	20231121	092200	30632420	4455	4460	4460	4455	1321
684	20231121	092100	24747265	4455	4455	4455	4455	0
685	20231121	092000	24747265	4455	4465	4465	4455	489
686	20231121	091900	22565625	4485	4485	4485	4485	0
687	20231121	091800	22565625	4485	4485	4485	4485	0
688	20231121	091700	22565625	4485	4480	4485	4480	6
689	20231121	091600	22538740	4465	4465	4465	4465	0
690	20231121	091500	22538740	4465	4465	4465	4465	0
691	20231121	091400	22538740	4465	4465	4465	4465	0
692	20231121	091300	22538740	4465	4465	4465	4465	140
693	20231121	091200	21913640	4470	4450	4470	4445	3026
694	20231121	091100	8443400	4450	4455	4455	4450	242
695	20231121	091000	7366225	4455	4470	4470	4455	614
696	20231121	090900	4623675	4470	4470	4470	4470	100
697	20231121	090800	4176675	4490	4490	4490	4490	0
698	20231121	090700	4176675	4490	4490	4490	4490	0
699	20231121	090600	4176675	4490	4490	4490	4490	22
700	20231121	090500	4077895	4490	4475	4490	4470	549
701	20231121	090400	1622495	4470	4470	4470	4470	20
702	20231121	090300	1533095	4465	4465	4465	4465	0
703	20231121	090200	1533095	4465	4495	4495	4465	213
704	20231121	090100	575780	4495	4495	4495	4470	29
705	20231121	090000	445500	4500	4500	4500	4500	99