KissMeData/363280/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	205300	189744120	5670	5670	5670	5670	2646
3	20231122	205200	189744120	5670	5670	5670	5670	0
4	20231122	205100	189744120	5670	5670	5670	5670	0
5	20231122	205000	189744120	5670	5670	5670	5670	0
6	20231122	204900	189744120	5670	5670	5670	5670	0
7	20231122	204800	189744120	5670	5670	5670	5670	0
8	20231122	204700	189744120	5670	5670	5670	5670	0
9	20231122	204600	189744120	5670	5670	5670	5670	0
10	20231122	204500	189744120	5670	5670	5670	5670	0
11	20231122	204400	189744120	5670	5670	5670	5670	0
12	20231122	204300	189744120	5670	5670	5670	5670	0
13	20231122	204200	189744120	5670	5670	5670	5670	0
14	20231122	204100	189744120	5670	5670	5670	5670	0
15	20231122	204000	189744120	5670	5670	5670	5670	0
16	20231122	203900	189744120	5670	5670	5670	5670	0
17	20231122	203800	189744120	5670	5670	5670	5670	0
18	20231122	203700	189744120	5670	5670	5670	5670	0
19	20231122	203600	189744120	5670	5670	5670	5670	0
20	20231122	203500	189744120	5670	5670	5670	5670	0
21	20231122	203400	189744120	5670	5670	5670	5670	0
22	20231122	203300	189744120	5670	5670	5670	5670	0
23	20231122	203200	189744120	5670	5670	5670	5670	0
24	20231122	203100	189744120	5670	5670	5670	5670	0
25	20231122	203000	189744120	5670	5670	5670	5670	0
26	20231122	202900	189744120	5670	5670	5670	5670	0
27	20231122	202800	189744120	5670	5670	5670	5670	0
28	20231122	202700	189744120	5670	5670	5670	5670	0
29	20231122	202600	189744120	5670	5670	5670	5670	0
30	20231122	202500	189744120	5670	5670	5670	5670	0
31	20231122	202400	189744120	5670	5670	5670	5670	0
32	20231122	202300	189744120	5670	5670	5670	5670	2646
33	20231122	202200	189744120	5670	5670	5670	5670	0
34	20231122	202100	189744120	5670	5670	5670	5670	0
35	20231122	202000	189744120	5670	5670	5670	5670	0
36	20231122	201900	189744120	5670	5670	5670	5670	0
37	20231122	201800	189744120	5670	5670	5670	5670	0
38	20231122	201700	189744120	5670	5670	5670	5670	0
39	20231122	201600	189744120	5670	5670	5670	5670	0
40	20231122	201500	189744120	5670	5670	5670	5670	0
41	20231122	201400	189744120	5670	5670	5670	5670	0
42	20231122	201300	189744120	5670	5670	5670	5670	0
43	20231122	201200	189744120	5670	5670	5670	5670	0
44	20231122	201100	189744120	5670	5670	5670	5670	0
45	20231122	201000	189744120	5670	5670	5670	5670	0
46	20231122	200900	189744120	5670	5670	5670	5670	0
47	20231122	200800	189744120	5670	5670	5670	5670	0
48	20231122	200700	189744120	5670	5670	5670	5670	0
49	20231122	200600	189744120	5670	5670	5670	5670	0
50	20231122	200500	189744120	5670	5670	5670	5670	0
51	20231122	200400	189744120	5670	5670	5670	5670	0
52	20231122	200300	189744120	5670	5670	5670	5670	0
53	20231122	200200	189744120	5670	5670	5670	5670	0
54	20231122	200100	189744120	5670	5670	5670	5670	0
55	20231122	200000	189744120	5670	5670	5670	5670	0
56	20231122	195900	189744120	5670	5670	5670	5670	0
57	20231122	195800	189744120	5670	5670	5670	5670	0
58	20231122	195700	189744120	5670	5670	5670	5670	0
59	20231122	195600	189744120	5670	5670	5670	5670	0
60	20231122	195500	189744120	5670	5670	5670	5670	0
61	20231122	195400	189744120	5670	5670	5670	5670	0
62	20231122	195300	189744120	5670	5670	5670	5670	2646
63	20231122	195200	189744120	5670	5670	5670	5670	0
64	20231122	195100	189744120	5670	5670	5670	5670	0
65	20231122	195000	189744120	5670	5670	5670	5670	0
66	20231122	194900	189744120	5670	5670	5670	5670	0
67	20231122	194800	189744120	5670	5670	5670	5670	0
68	20231122	194700	189744120	5670	5670	5670	5670	0
69	20231122	194600	189744120	5670	5670	5670	5670	0
70	20231122	194500	189744120	5670	5670	5670	5670	0
71	20231122	194400	189744120	5670	5670	5670	5670	0
72	20231122	194300	189744120	5670	5670	5670	5670	0
73	20231122	194200	189744120	5670	5670	5670	5670	0
74	20231122	194100	189744120	5670	5670	5670	5670	0
75	20231122	194000	189744120	5670	5670	5670	5670	0
76	20231122	193900	189744120	5670	5670	5670	5670	0
77	20231122	193800	189744120	5670	5670	5670	5670	0
78	20231122	193700	189744120	5670	5670	5670	5670	0
79	20231122	193600	189744120	5670	5670	5670	5670	0
80	20231122	193500	189744120	5670	5670	5670	5670	0
81	20231122	193400	189744120	5670	5670	5670	5670	0
82	20231122	193300	189744120	5670	5670	5670	5670	0
83	20231122	193200	189744120	5670	5670	5670	5670	0
84	20231122	193100	189744120	5670	5670	5670	5670	0
85	20231122	193000	189744120	5670	5670	5670	5670	0
86	20231122	192900	189744120	5670	5670	5670	5670	0
87	20231122	192800	189744120	5670	5670	5670	5670	0
88	20231122	192700	189744120	5670	5670	5670	5670	0
89	20231122	192600	189744120	5670	5670	5670	5670	0
90	20231122	192500	189744120	5670	5670	5670	5670	0
91	20231122	192400	189744120	5670	5670	5670	5670	0
92	20231122	192300	189744120	5670	5670	5670	5670	2646
93	20231122	192200	189744120	5670	5670	5670	5670	0
94	20231122	192100	189744120	5670	5670	5670	5670	0
95	20231122	192000	189744120	5670	5670	5670	5670	0
96	20231122	191900	189744120	5670	5670	5670	5670	0
97	20231122	191800	189744120	5670	5670	5670	5670	0
98	20231122	191700	189744120	5670	5670	5670	5670	0
99	20231122	191600	189744120	5670	5670	5670	5670	0
100	20231122	191500	189744120	5670	5670	5670	5670	0
101	20231122	191400	189744120	5670	5670	5670	5670	0
102	20231122	191300	189744120	5670	5670	5670	5670	0
103	20231122	191200	189744120	5670	5670	5670	5670	0
104	20231122	191100	189744120	5670	5670	5670	5670	0
105	20231122	191000	189744120	5670	5670	5670	5670	0
106	20231122	190900	189744120	5670	5670	5670	5670	0
107	20231122	190800	189744120	5670	5670	5670	5670	0
108	20231122	190700	189744120	5670	5670	5670	5670	0
109	20231122	190600	189744120	5670	5670	5670	5670	0
110	20231122	190500	189744120	5670	5670	5670	5670	0
111	20231122	190400	189744120	5670	5670	5670	5670	0
112	20231122	190300	189744120	5670	5670	5670	5670	0
113	20231122	190200	189744120	5670	5670	5670	5670	0
114	20231122	190100	189744120	5670	5670	5670	5670	0
115	20231122	190000	189744120	5670	5670	5670	5670	0
116	20231122	185900	189744120	5670	5670	5670	5670	0
117	20231122	185800	189744120	5670	5670	5670	5670	0
118	20231122	185700	189744120	5670	5670	5670	5670	0
119	20231122	185600	189744120	5670	5670	5670	5670	0
120	20231122	185500	189744120	5670	5670	5670	5670	0
121	20231122	185400	189744120	5670	5670	5670	5670	0
122	20231122	185300	189744120	5670	5670	5670	5670	2646
123	20231122	185200	189744120	5670	5670	5670	5670	0
124	20231122	185100	189744120	5670	5670	5670	5670	0
125	20231122	185000	189744120	5670	5670	5670	5670	0
126	20231122	184900	189744120	5670	5670	5670	5670	0
127	20231122	184800	189744120	5670	5670	5670	5670	0
128	20231122	184700	189744120	5670	5670	5670	5670	0
129	20231122	184600	189744120	5670	5670	5670	5670	0
130	20231122	184500	189744120	5670	5670	5670	5670	0
131	20231122	184400	189744120	5670	5670	5670	5670	0
132	20231122	184300	189744120	5670	5670	5670	5670	0
133	20231122	184200	189744120	5670	5670	5670	5670	0
134	20231122	184100	189744120	5670	5670	5670	5670	0
135	20231122	184000	189744120	5670	5670	5670	5670	0
136	20231122	183900	189744120	5670	5670	5670	5670	0
137	20231122	183800	189744120	5670	5670	5670	5670	0
138	20231122	183700	189744120	5670	5670	5670	5670	0
139	20231122	183600	189744120	5670	5670	5670	5670	0
140	20231122	183500	189744120	5670	5670	5670	5670	0
141	20231122	183400	189744120	5670	5670	5670	5670	0
142	20231122	183300	189744120	5670	5670	5670	5670	0
143	20231122	183200	189744120	5670	5670	5670	5670	0
144	20231122	183100	189744120	5670	5670	5670	5670	0
145	20231122	183000	189744120	5670	5670	5670	5670	0
146	20231122	182900	189744120	5670	5670	5670	5670	0
147	20231122	182800	189744120	5670	5670	5670	5670	0
148	20231122	182700	189744120	5670	5670	5670	5670	0
149	20231122	182600	189744120	5670	5670	5670	5670	0
150	20231122	182500	189744120	5670	5670	5670	5670	0
151	20231122	182400	189744120	5670	5670	5670	5670	0
152	20231122	182300	189744120	5670	5670	5670	5670	2646
153	20231122	182200	189744120	5670	5670	5670	5670	0
154	20231122	182100	189744120	5670	5670	5670	5670	0
155	20231122	182000	189744120	5670	5670	5670	5670	0
156	20231122	181900	189744120	5670	5670	5670	5670	0
157	20231122	181800	189744120	5670	5670	5670	5670	0
158	20231122	181700	189744120	5670	5670	5670	5670	0
159	20231122	181600	189744120	5670	5670	5670	5670	0
160	20231122	181500	189744120	5670	5670	5670	5670	0
161	20231122	181400	189744120	5670	5670	5670	5670	0
162	20231122	181300	189744120	5670	5670	5670	5670	0
163	20231122	181200	189744120	5670	5670	5670	5670	0
164	20231122	181100	189744120	5670	5670	5670	5670	0
165	20231122	181000	189744120	5670	5670	5670	5670	0
166	20231122	180900	189744120	5670	5670	5670	5670	0
167	20231122	180800	189744120	5670	5670	5670	5670	0
168	20231122	180700	189744120	5670	5670	5670	5670	0
169	20231122	180600	189744120	5670	5670	5670	5670	0
170	20231122	180500	189744120	5670	5670	5670	5670	0
171	20231122	180400	189744120	5670	5670	5670	5670	0
172	20231122	180300	189744120	5670	5670	5670	5670	0
173	20231122	180200	189744120	5670	5670	5670	5670	0
174	20231122	180100	189744120	5670	5670	5670	5670	0
175	20231122	180000	189744120	5670	5670	5670	5670	0
176	20231122	175900	189744120	5670	5670	5670	5670	0
177	20231122	175800	189744120	5670	5670	5670	5670	0
178	20231122	175700	189744120	5670	5670	5670	5670	0
179	20231122	175600	189744120	5670	5670	5670	5670	0
180	20231122	175500	189744120	5670	5670	5670	5670	0
181	20231122	175400	189744120	5670	5670	5670	5670	0
182	20231122	175300	189744120	5670	5670	5670	5670	2646
183	20231122	175200	189744120	5670	5670	5670	5670	0
184	20231122	175100	189744120	5670	5670	5670	5670	0
185	20231122	175000	189744120	5670	5670	5670	5670	0
186	20231122	174900	189744120	5670	5670	5670	5670	0
187	20231122	174800	189744120	5670	5670	5670	5670	0
188	20231122	174700	189744120	5670	5670	5670	5670	0
189	20231122	174600	189744120	5670	5670	5670	5670	0
190	20231122	174500	189744120	5670	5670	5670	5670	0
191	20231122	174400	189744120	5670	5670	5670	5670	0
192	20231122	174300	189744120	5670	5670	5670	5670	0
193	20231122	174200	189744120	5670	5670	5670	5670	0
194	20231122	174100	189744120	5670	5670	5670	5670	0
195	20231122	174000	189744120	5670	5670	5670	5670	0
196	20231122	173900	189744120	5670	5670	5670	5670	0
197	20231122	173800	189744120	5670	5670	5670	5670	0
198	20231122	173700	189744120	5670	5670	5670	5670	0
199	20231122	173600	189744120	5670	5670	5670	5670	0
200	20231122	173500	189744120	5670	5670	5670	5670	0
201	20231122	173400	189744120	5670	5670	5670	5670	0
202	20231122	173300	189744120	5670	5670	5670	5670	0
203	20231122	173200	189744120	5670	5670	5670	5670	0
204	20231122	173100	189744120	5670	5670	5670	5670	0
205	20231122	173000	189744120	5670	5670	5670	5670	0
206	20231122	172900	189744120	5670	5670	5670	5670	0
207	20231122	172800	189744120	5670	5670	5670	5670	0
208	20231122	172700	189744120	5670	5670	5670	5670	0
209	20231122	172600	189744120	5670	5670	5670	5670	0
210	20231122	172500	189744120	5670	5670	5670	5670	0
211	20231122	172400	189744120	5670	5670	5670	5670	0
212	20231122	172300	189744120	5670	5670	5670	5670	2646
213	20231122	172200	189744120	5670	5670	5670	5670	0
214	20231122	172100	189744120	5670	5670	5670	5670	0
215	20231122	172000	189744120	5670	5670	5670	5670	0
216	20231122	171900	189744120	5670	5670	5670	5670	0
217	20231122	171800	189744120	5670	5670	5670	5670	0
218	20231122	171700	189744120	5670	5670	5670	5670	0
219	20231122	171600	189744120	5670	5670	5670	5670	0
220	20231122	171500	189744120	5670	5670	5670	5670	0
221	20231122	171400	189744120	5670	5670	5670	5670	0
222	20231122	171300	189744120	5670	5670	5670	5670	0
223	20231122	171200	189744120	5670	5670	5670	5670	0
224	20231122	171100	189744120	5670	5670	5670	5670	0
225	20231122	171000	189744120	5670	5670	5670	5670	0
226	20231122	170900	189744120	5670	5670	5670	5670	0
227	20231122	170800	189744120	5670	5670	5670	5670	0
228	20231122	170700	189744120	5670	5670	5670	5670	0
229	20231122	170600	189744120	5670	5670	5670	5670	0
230	20231122	170500	189744120	5670	5670	5670	5670	0
231	20231122	170400	189744120	5670	5670	5670	5670	0
232	20231122	170300	189744120	5670	5670	5670	5670	0
233	20231122	170200	189744120	5670	5670	5670	5670	0
234	20231122	170100	189744120	5670	5670	5670	5670	0
235	20231122	170000	189744120	5670	5670	5670	5670	0
236	20231122	165900	189744120	5670	5670	5670	5670	0
237	20231122	165800	189744120	5670	5670	5670	5670	0
238	20231122	165700	189744120	5670	5670	5670	5670	0
239	20231122	165600	189744120	5670	5670	5670	5670	0
240	20231122	165500	189744120	5670	5670	5670	5670	0
241	20231122	165400	189744120	5670	5670	5670	5670	0
242	20231122	165300	189744120	5670	5670	5670	5670	2646
243	20231122	165200	189744120	5670	5670	5670	5670	0
244	20231122	165100	189744120	5670	5670	5670	5670	0
245	20231122	165000	189744120	5670	5670	5670	5670	0
246	20231122	164900	189744120	5670	5670	5670	5670	0
247	20231122	164800	189744120	5670	5670	5670	5670	0
248	20231122	164700	189744120	5670	5670	5670	5670	0
249	20231122	164600	189744120	5670	5670	5670	5670	0
250	20231122	164500	189744120	5670	5670	5670	5670	0
251	20231122	164400	189744120	5670	5670	5670	5670	0
252	20231122	164300	189744120	5670	5670	5670	5670	0
253	20231122	164200	189744120	5670	5670	5670	5670	0
254	20231122	164100	189744120	5670	5670	5670	5670	0
255	20231122	164000	189744120	5670	5670	5670	5670	0
256	20231122	163900	189744120	5670	5670	5670	5670	0
257	20231122	163800	189744120	5670	5670	5670	5670	0
258	20231122	163700	189744120	5670	5670	5670	5670	0
259	20231122	163600	189744120	5670	5670	5670	5670	0
260	20231122	163500	189744120	5670	5670	5670	5670	0
261	20231122	163400	189744120	5670	5670	5670	5670	0
262	20231122	163300	189744120	5670	5670	5670	5670	0
263	20231122	163200	189744120	5670	5670	5670	5670	0
264	20231122	163100	189744120	5670	5670	5670	5670	0
265	20231122	163000	189744120	5670	5670	5670	5670	0
266	20231122	162900	189744120	5670	5670	5670	5670	0
267	20231122	162800	189744120	5670	5670	5670	5670	0
268	20231122	162700	189744120	5670	5670	5670	5670	0
269	20231122	162600	189744120	5670	5670	5670	5670	0
270	20231122	162500	189744120	5670	5670	5670	5670	0
271	20231122	162400	189744120	5670	5670	5670	5670	0
272	20231122	162300	189744120	5670	5670	5670	5670	2646
273	20231122	162200	189744120	5670	5670	5670	5670	0
274	20231122	162100	189744120	5670	5670	5670	5670	0
275	20231122	162000	189744120	5670	5670	5670	5670	0
276	20231122	161900	189744120	5670	5670	5670	5670	0
277	20231122	161800	189744120	5670	5670	5670	5670	0
278	20231122	161700	189744120	5670	5670	5670	5670	0
279	20231122	161600	189744120	5670	5670	5670	5670	0
280	20231122	161500	189744120	5670	5670	5670	5670	0
281	20231122	161400	189744120	5670	5670	5670	5670	0
282	20231122	161300	189744120	5670	5670	5670	5670	0
283	20231122	161200	189744120	5670	5670	5670	5670	0
284	20231122	161100	189744120	5670	5670	5670	5670	0
285	20231122	161000	189744120	5670	5670	5670	5670	0
286	20231122	160900	189744120	5670	5670	5670	5670	0
287	20231122	160800	189744120	5670	5670	5670	5670	0
288	20231122	160700	189744120	5670	5670	5670	5670	0
289	20231122	160600	189744120	5670	5670	5670	5670	0
290	20231122	160500	189744120	5670	5670	5670	5670	0
291	20231122	160400	189744120	5670	5670	5670	5670	0
292	20231122	160300	189744120	5670	5670	5670	5670	0
293	20231122	160200	189744120	5670	5670	5670	5670	0
294	20231122	160100	189744120	5670	5670	5670	5670	0
295	20231122	160000	189744120	5670	5670	5670	5670	0
296	20231122	155900	189744120	5670	5670	5670	5670	0
297	20231122	155800	189744120	5670	5670	5670	5670	0
298	20231122	155700	189744120	5670	5670	5670	5670	0
299	20231122	155600	189744120	5670	5670	5670	5670	0
300	20231122	155500	189744120	5670	5670	5670	5670	0
301	20231122	155400	189744120	5670	5670	5670	5670	0
302	20231122	155300	189744120	5670	5670	5670	5670	2646
303	20231122	155200	189744120	5670	5670	5670	5670	0
304	20231122	155100	189744120	5670	5670	5670	5670	0
305	20231122	155000	189744120	5670	5670	5670	5670	0
306	20231122	154900	189744120	5670	5670	5670	5670	0
307	20231122	154800	189744120	5670	5670	5670	5670	0
308	20231122	154700	189744120	5670	5670	5670	5670	0
309	20231122	154600	189744120	5670	5670	5670	5670	0
310	20231122	154500	189744120	5670	5670	5670	5670	0
311	20231122	154400	189744120	5670	5670	5670	5670	0
312	20231122	154300	189744120	5670	5670	5670	5670	0
313	20231122	154200	189744120	5670	5670	5670	5670	0
314	20231122	154100	189744120	5670	5670	5670	5670	0
315	20231122	154000	189744120	5670	5670	5670	5670	0
316	20231122	153900	189744120	5670	5670	5670	5670	0
317	20231122	153800	189744120	5670	5670	5670	5670	0
318	20231122	153700	189744120	5670	5670	5670	5670	0
319	20231122	153600	189744120	5670	5670	5670	5670	0
320	20231122	153500	189744120	5670	5670	5670	5670	0
321	20231122	153400	189744120	5670	5670	5670	5670	0
322	20231122	153300	189744120	5670	5670	5670	5670	0
323	20231122	153200	189744120	5670	5670	5670	5670	0
324	20231122	153100	189744120	5670	5670	5670	5670	0
325	20231122	153000	189744120	5670	5670	5670	5670	2646
326	20231122	152900	174741300	5640	5640	5640	5640	0
327	20231122	152800	174741300	5640	5640	5640	5640	0
328	20231122	152700	174741300	5640	5640	5640	5640	0
329	20231122	152600	174741300	5640	5640	5640	5640	0
330	20231122	152500	174741300	5640	5640	5640	5640	0
331	20231122	152400	174741300	5640	5640	5640	5640	0
332	20231122	152300	174741300	5640	5640	5640	5640	0
333	20231122	152200	174741300	5640	5640	5640	5640	0
334	20231122	152100	174741300	5640	5640	5640	5640	0
335	20231122	152000	174741300	5640	5640	5640	5640	0
336	20231122	151900	174741300	5640	5650	5660	5640	690
337	20231122	151800	170842210	5650	5650	5650	5640	417
338	20231122	151700	168486180	5640	5640	5650	5640	25
339	20231122	151600	168344950	5650	5640	5650	5640	41
340	20231122	151500	168113610	5640	5660	5660	5640	1234
341	20231122	151400	161142900	5650	5650	5650	5650	0
342	20231122	151300	161142900	5650	5660	5660	5650	2
343	20231122	151200	161131590	5650	5650	5650	5650	1
344	20231122	151100	161125940	5650	5650	5650	5650	0
345	20231122	151000	161125940	5650	5650	5650	5650	1
346	20231122	150900	161120290	5650	5650	5650	5650	4
347	20231122	150800	161097690	5650	5650	5650	5650	23
348	20231122	150700	160967740	5640	5650	5650	5640	7
349	20231122	150600	160928200	5650	5640	5650	5640	25
350	20231122	150500	160786960	5650	5650	5650	5650	30
351	20231122	150400	160617460	5640	5640	5640	5640	1
352	20231122	150300	160611820	5640	5640	5650	5640	14
353	20231122	150200	160532740	5640	5640	5640	5640	0
354	20231122	150100	160532740	5640	5660	5660	5640	206
355	20231122	150000	159366800	5640	5640	5640	5640	2
356	20231122	145900	159355520	5640	5640	5640	5640	0
357	20231122	145800	159355520	5640	5640	5640	5640	1
358	20231122	145700	159349880	5650	5650	5650	5650	0
359	20231122	145600	159349880	5650	5650	5650	5650	0
360	20231122	145500	159349880	5650	5650	5650	5650	0
361	20231122	145400	159349880	5650	5650	5650	5650	0
362	20231122	145300	159349880	5650	5650	5650	5650	0
363	20231122	145200	159349880	5650	5650	5650	5650	2
364	20231122	145100	159338580	5640	5640	5640	5640	0
365	20231122	145000	159338580	5640	5640	5640	5640	0
366	20231122	144900	159338580	5640	5640	5640	5640	0
367	20231122	144800	159338580	5640	5640	5640	5640	11
368	20231122	144700	159276540	5650	5650	5650	5650	0
369	20231122	144600	159276540	5650	5650	5650	5650	1
370	20231122	144500	159270890	5660	5660	5660	5660	0
371	20231122	144400	159270890	5660	5650	5660	5650	50
372	20231122	144300	158988330	5650	5650	5650	5650	0
373	20231122	144200	158988330	5650	5650	5650	5650	0
374	20231122	144100	158988330	5650	5650	5650	5650	0
375	20231122	144000	158988330	5650	5650	5650	5650	1
376	20231122	143900	158982680	5640	5640	5640	5640	0
377	20231122	143800	158982680	5640	5640	5640	5640	0
378	20231122	143700	158982680	5640	5640	5640	5640	1
379	20231122	143600	158977040	5650	5640	5650	5640	3
380	20231122	143500	158960110	5640	5650	5650	5640	25
381	20231122	143400	158819070	5650	5650	5650	5650	820
382	20231122	143300	154186070	5660	5660	5660	5660	11
383	20231122	143200	154123810	5660	5660	5660	5660	0
384	20231122	143100	154123810	5660	5660	5660	5660	18
385	20231122	143000	154021930	5660	5670	5670	5660	31
386	20231122	142900	153846420	5660	5660	5670	5660	109
387	20231122	142800	153229470	5660	5660	5660	5660	1
388	20231122	142700	153223810	5660	5660	5660	5660	44
389	20231122	142600	152974770	5660	5660	5660	5660	41
390	20231122	142500	152742710	5660	5660	5660	5660	0
391	20231122	142400	152742710	5660	5660	5660	5660	0
392	20231122	142300	152742710	5660	5660	5660	5660	0
393	20231122	142200	152742710	5660	5660	5660	5660	0
394	20231122	142100	152742710	5660	5660	5660	5660	6
395	20231122	142000	152708750	5670	5670	5670	5670	1
396	20231122	141900	152703080	5670	5670	5670	5670	0
397	20231122	141800	152703080	5670	5670	5670	5670	0
398	20231122	141700	152703080	5670	5670	5670	5670	2
399	20231122	141600	152691740	5660	5660	5660	5660	0
400	20231122	141500	152691740	5660	5660	5660	5660	0
401	20231122	141400	152691740	5660	5660	5660	5660	9
402	20231122	141300	152640800	5660	5660	5670	5660	3
403	20231122	141200	152623810	5660	5660	5660	5660	9
404	20231122	141100	152572870	5670	5670	5670	5660	347
405	20231122	141000	150605520	5660	5660	5660	5660	19
406	20231122	140900	150497980	5660	5660	5660	5660	4
407	20231122	140800	150475340	5660	5650	5660	5650	180
408	20231122	140700	149456630	5660	5660	5660	5660	335
409	20231122	140600	147560530	5650	5650	5650	5650	0
410	20231122	140500	147560530	5650	5650	5650	5650	15
411	20231122	140400	147475780	5650	5650	5650	5650	56
412	20231122	140300	147159380	5660	5660	5660	5660	6
413	20231122	140200	147125420	5650	5650	5680	5640	1718
414	20231122	140100	137394130	5640	5640	5640	5640	0
415	20231122	140000	137394130	5640	5640	5640	5640	0
416	20231122	135900	137394130	5640	5640	5640	5640	5
417	20231122	135800	137365930	5650	5650	5650	5650	200
418	20231122	135700	136235930	5640	5640	5640	5640	0
419	20231122	135600	136235930	5640	5640	5640	5640	0
420	20231122	135500	136235930	5640	5640	5640	5640	0
421	20231122	135400	136235930	5640	5640	5640	5630	868
422	20231122	135300	131340570	5630	5630	5630	5630	0
423	20231122	135200	131340570	5630	5630	5630	5630	0
424	20231122	135100	131340570	5630	5630	5630	5630	0
425	20231122	135000	131340570	5630	5630	5630	5630	0
426	20231122	134900	131340570	5630	5630	5630	5630	0
427	20231122	134800	131340570	5630	5630	5630	5630	0
428	20231122	134700	131340570	5630	5630	5630	5630	0
429	20231122	134600	131340570	5630	5630	5630	5630	0
430	20231122	134500	131340570	5630	5630	5630	5630	0
431	20231122	134400	131340570	5630	5630	5630	5630	6
432	20231122	134300	131306790	5640	5640	5640	5640	1
433	20231122	134200	131301150	5640	5640	5640	5640	1
434	20231122	134100	131295510	5630	5630	5630	5630	0
435	20231122	134000	131295510	5630	5630	5630	5630	5
436	20231122	133900	131267360	5630	5640	5640	5630	199
437	20231122	133800	130146940	5630	5620	5630	5620	799
438	20231122	133700	125648660	5620	5620	5620	5620	27
439	20231122	133600	125496920	5620	5610	5620	5610	125
440	20231122	133500	124794450	5610	5610	5610	5610	24
441	20231122	133400	124659810	5620	5610	5620	5610	408
442	20231122	133300	122366930	5610	5610	5610	5610	15
443	20231122	133200	122282780	5610	5610	5610	5610	9
444	20231122	133100	122232290	5610	5610	5610	5610	8
445	20231122	133000	122187410	5610	5610	5610	5610	35
446	20231122	132900	121991060	5610	5610	5610	5610	9
447	20231122	132800	121940570	5610	5610	5610	5610	9
448	20231122	132700	121890080	5610	5610	5610	5610	12
449	20231122	132600	121822760	5610	5610	5610	5610	14
450	20231122	132500	121744220	5620	5610	5620	5610	11
451	20231122	132400	121682450	5610	5610	5620	5610	64
452	20231122	132300	121322900	5610	5610	5610	5610	8
453	20231122	132200	121278020	5610	5620	5620	5610	68
454	20231122	132100	120896020	5610	5610	5610	5610	13
455	20231122	132000	120823090	5610	5620	5620	5610	370
456	20231122	131900	118743830	5620	5620	5620	5620	14
457	20231122	131800	118665150	5620	5620	5620	5620	8
458	20231122	131700	118620190	5620	5620	5620	5620	121
459	20231122	131600	117940170	5620	5620	5620	5620	12
460	20231122	131500	117872730	5620	5620	5620	5620	13
461	20231122	131400	117799670	5620	5620	5620	5620	4
462	20231122	131300	117777190	5620	5620	5620	5620	14
463	20231122	131200	117698510	5620	5620	5620	5620	9
464	20231122	131100	117647930	5620	5630	5630	5620	38
465	20231122	131000	117434360	5620	5620	5630	5620	57
466	20231122	130900	117113520	5620	5620	5620	5620	30
467	20231122	130800	116944920	5630	5620	5630	5610	782
468	20231122	130700	112550180	5610	5610	5620	5610	97
469	20231122	130600	112005160	5610	5610	5610	5610	12
470	20231122	130500	111937840	5610	5610	5610	5610	7
471	20231122	130400	111898570	5610	5610	5610	5610	14
472	20231122	130300	111820030	5610	5610	5610	5610	4
473	20231122	130200	111797590	5610	5610	5610	5610	14
474	20231122	130100	111719050	5610	5610	5610	5610	8
475	20231122	130000	111674170	5610	5610	5610	5610	16
476	20231122	125900	111584410	5610	5620	5620	5610	39
477	20231122	125800	111365260	5610	5610	5610	5610	175
478	20231122	125700	110383510	5620	5610	5620	5610	167
479	20231122	125600	109445110	5610	5610	5620	5610	14
480	20231122	125500	109366510	5610	5610	5620	5610	46
481	20231122	125400	109108130	5610	5610	5610	5610	8
482	20231122	125300	109063250	5610	5610	5610	5610	14
483	20231122	125200	108984710	5610	5610	5610	5610	3
484	20231122	125100	108967880	5610	5610	5610	5610	14
485	20231122	125000	108889340	5610	5620	5620	5610	9
486	20231122	124900	108838840	5610	5620	5620	5610	19
487	20231122	124800	108732200	5610	5620	5620	5610	62
488	20231122	124700	108383780	5610	5610	5610	5610	14
489	20231122	124600	108305240	5610	5610	5610	5610	23
490	20231122	124500	108176210	5620	5610	5620	5610	389
491	20231122	124400	105990090	5610	5610	5610	5610	12
492	20231122	124300	105922770	5610	5610	5610	5610	8
493	20231122	124200	105877890	5610	5610	5610	5610	14
494	20231122	124100	105799350	5610	5610	5610	5610	4
495	20231122	124000	105776910	5610	5610	5610	5610	14
496	20231122	123900	105698370	5610	5610	5610	5610	8
497	20231122	123800	105653490	5610	5610	5610	5610	14
498	20231122	123700	105574950	5610	5610	5610	5610	4
499	20231122	123600	105552510	5610	5610	5610	5610	13
500	20231122	123500	105479580	5610	5610	5610	5610	15
501	20231122	123400	105395430	5610	5610	5610	5610	11
502	20231122	123300	105333720	5610	5610	5620	5610	15
503	20231122	123200	105249520	5610	5610	5610	5610	7
504	20231122	123100	105210250	5610	5610	5610	5610	14
505	20231122	123000	105131710	5610	5610	5610	5610	4
506	20231122	122900	105109270	5610	5610	5610	5610	15
507	20231122	122800	105025120	5610	5610	5620	5610	40
508	20231122	122700	104800410	5610	5610	5610	5610	13
509	20231122	122600	104727480	5610	5610	5610	5610	3
510	20231122	122500	104710650	5610	5610	5610	5610	15
511	20231122	122400	104626500	5610	5610	5610	5610	14
512	20231122	122300	104547960	5610	5610	5620	5610	14
513	20231122	122200	104469390	5620	5610	5620	5610	523
514	20231122	122100	101530350	5620	5610	5620	5610	11
515	20231122	122000	101468630	5620	5610	5620	5610	64
516	20231122	121900	101109090	5610	5610	5620	5610	320
517	20231122	121800	99311890	5610	5610	5610	5610	15
518	20231122	121700	99227740	5610	5610	5610	5610	7
519	20231122	121600	99188470	5610	5610	5610	5610	15
520	20231122	121500	99104320	5610	5610	5610	5610	3
521	20231122	121400	99087490	5610	5620	5620	5610	15
522	20231122	121300	99003330	5610	5610	5610	5610	14
523	20231122	121200	98924790	5610	5610	5610	5610	11
524	20231122	121100	98863080	5610	5610	5610	5610	20
525	20231122	121000	98750880	5610	5610	5610	5610	9
526	20231122	120900	98700390	5610	5610	5610	5610	14
527	20231122	120800	98621850	5610	5620	5620	5610	9
528	20231122	120700	98571310	5610	5610	5610	5610	13
529	20231122	120600	98498380	5610	5620	5620	5610	9
530	20231122	120500	98447880	5610	5610	5610	5610	14
531	20231122	120400	98369340	5610	5610	5610	5610	4
532	20231122	120300	98346900	5620	5620	5620	5610	17
533	20231122	120200	98251500	5610	5610	5620	5610	19
534	20231122	120100	98144890	5620	5620	5620	5610	16
535	20231122	120000	98055060	5610	5620	5620	5610	14
536	20231122	115900	97976470	5610	5610	5610	5610	8
537	20231122	115800	97931590	5610	5610	5620	5610	117
538	20231122	115700	97274220	5620	5610	5620	5610	7
539	20231122	115600	97234930	5610	5610	5610	5610	15
540	20231122	115500	97150780	5610	5620	5620	5610	19
541	20231122	115400	97044080	5610	5610	5610	5610	15
542	20231122	115300	96959930	5610	5610	5610	5610	3
543	20231122	115200	96943100	5610	5610	5610	5610	16
544	20231122	115100	96853340	5610	5610	5620	5610	43
545	20231122	115000	96611810	5610	5620	5620	5610	17
546	20231122	114900	96516420	5620	5610	5620	5610	14
547	20231122	114800	96437870	5610	5610	5610	5610	116
548	20231122	114700	95787110	5610	5610	5610	5610	16
549	20231122	114600	95697350	5620	5610	5620	5610	24
550	20231122	114500	95562510	5610	5610	5620	5610	34
551	20231122	114400	95371580	5610	5610	5610	5610	9
552	20231122	114300	95321090	5620	5610	5620	5610	51
553	20231122	114200	95034620	5610	5610	5610	5610	4
554	20231122	114100	95012180	5610	5620	5620	5610	30
555	20231122	114000	94843730	5610	5610	5620	5610	20
556	20231122	113900	94731450	5610	5610	5610	5610	14
557	20231122	113800	94652910	5610	5610	5610	5610	13
558	20231122	113700	94579980	5610	5620	5620	5610	11
559	20231122	113600	94518250	5610	5610	5610	5610	15
560	20231122	113500	94434100	5610	5620	5620	5610	4
561	20231122	113400	94411650	5610	5610	5610	5610	15
562	20231122	113300	94327500	5610	5610	5610	5610	18
563	20231122	113200	94226520	5620	5610	5620	5610	432
564	20231122	113100	91801840	5610	5620	5620	5610	7
565	20231122	113000	91762540	5610	5610	5610	5610	18
566	20231122	112900	91661560	5610	5610	5620	5610	16
567	20231122	112800	91571720	5610	5610	5610	5610	15
568	20231122	112700	91487570	5610	5610	5610	5610	14
569	20231122	112600	91409030	5620	5610	5620	5610	140
570	20231122	112500	90622310	5610	5610	5620	5610	16
571	20231122	112400	90532540	5610	5610	5610	5610	4
572	20231122	112300	90510100	5610	5610	5610	5610	15
573	20231122	112200	90425950	5610	5610	5610	5610	8
574	20231122	112100	90381070	5610	5610	5610	5610	15
575	20231122	112000	90296920	5610	5620	5620	5610	14
576	20231122	111900	90218280	5610	5610	5610	5610	130
577	20231122	111800	89488980	5610	5610	5610	5610	8
578	20231122	111700	89444100	5610	5610	5610	5610	16
579	20231122	111600	89354340	5610	5610	5610	5610	10
580	20231122	111500	89298240	5610	5610	5610	5610	7
581	20231122	111400	89258970	5620	5610	5620	5610	19
582	20231122	111300	89152340	5610	5610	5610	5610	4
583	20231122	111200	89129900	5610	5610	5610	5610	17
584	20231122	111100	89034530	5610	5610	5610	5610	8
585	20231122	111000	88989650	5620	5610	5620	5610	28
586	20231122	110900	88832520	5610	5610	5610	5610	15
587	20231122	110800	88748370	5610	5610	5620	5610	44
588	20231122	110700	88501330	5620	5610	5620	5610	38
589	20231122	110600	88287940	5620	5630	5640	5620	1242
590	20231122	110500	81298070	5630	5630	5630	5630	19
591	20231122	110400	81191100	5630	5630	5630	5630	17
592	20231122	110300	81095390	5630	5630	5630	5620	38
593	20231122	110200	80881590	5620	5630	5630	5620	1113
594	20231122	110100	74616520	5620	5620	5620	5620	15
595	20231122	110000	74532220	5620	5620	5620	5620	8
596	20231122	105900	74487260	5620	5630	5630	5620	26
597	20231122	105800	74341060	5620	5620	5620	5620	73
598	20231122	105700	73930800	5620	5620	5630	5620	20
599	20231122	105600	73818350	5620	5620	5620	5620	8
600	20231122	105500	73773390	5620	5620	5620	5620	15
601	20231122	105400	73689090	5620	5620	5620	5620	10
602	20231122	105300	73632890	5620	5620	5620	5620	10
603	20231122	105200	73576690	5620	5620	5620	5620	16
604	20231122	105100	73486770	5620	5620	5620	5620	3
605	20231122	105000	73469910	5620	5620	5620	5620	15
606	20231122	104900	73385610	5620	5620	5620	5620	8
607	20231122	104800	73340650	5620	5620	5620	5620	15
608	20231122	104700	73256350	5620	5620	5620	5620	7
609	20231122	104600	73217010	5620	5620	5620	5620	14
610	20231122	104500	73138330	5620	5620	5630	5620	11
611	20231122	104400	73076490	5620	5620	5620	5620	15
612	20231122	104300	72992190	5620	5620	5620	5620	11
613	20231122	104200	72930370	5620	5620	5620	5620	7
614	20231122	104100	72891030	5620	5620	5620	5620	15
615	20231122	104000	72806730	5630	5630	5630	5630	2
616	20231122	103900	72795470	5630	5630	5630	5630	9
617	20231122	103800	72744800	5620	5620	5620	5620	0
618	20231122	103700	72744800	5620	5620	5620	5620	0
619	20231122	103600	72744800	5620	5630	5630	5620	4
620	20231122	103500	72722310	5620	5620	5620	5620	118
621	20231122	103400	72059150	5630	5620	5630	5620	109
622	20231122	103300	71445570	5620	5620	5620	5620	593
623	20231122	103200	68112910	5630	5630	5630	5630	2
624	20231122	103100	68101650	5620	5620	5620	5620	0
625	20231122	103000	68101650	5620	5620	5620	5620	0
626	20231122	102900	68101650	5620	5620	5620	5620	0
627	20231122	102800	68101650	5620	5620	5620	5620	21
628	20231122	102700	67983630	5620	5610	5620	5610	43
629	20231122	102600	67741980	5610	5610	5610	5610	3
630	20231122	102500	67725150	5620	5620	5620	5620	0
631	20231122	102400	67725150	5620	5620	5620	5620	236
632	20231122	102300	66398830	5620	5620	5620	5620	500
633	20231122	102200	63588830	5620	5620	5620	5620	0
634	20231122	102100	63588830	5620	5620	5620	5620	0
635	20231122	102000	63588830	5620	5630	5630	5620	168
636	20231122	101900	62643030	5630	5630	5630	5630	0
637	20231122	101800	62643030	5630	5630	5630	5630	0
638	20231122	101700	62643030	5630	5630	5630	5630	0
639	20231122	101600	62643030	5630	5630	5630	5630	0
640	20231122	101500	62643030	5630	5630	5630	5630	0
641	20231122	101400	62643030	5630	5630	5630	5630	2
642	20231122	101300	62631770	5620	5620	5620	5620	0
643	20231122	101200	62631770	5620	5620	5620	5620	0
644	20231122	101100	62631770	5620	5620	5620	5620	0
645	20231122	101000	62631770	5620	5610	5620	5610	235
646	20231122	100900	61311270	5610	5610	5610	5610	0
647	20231122	100800	61311270	5610	5610	5610	5610	0
648	20231122	100700	61311270	5610	5610	5610	5610	0
649	20231122	100600	61311270	5610	5610	5610	5610	1
650	20231122	100500	61305660	5610	5610	5610	5610	43
651	20231122	100400	61064430	5610	5610	5610	5610	0
652	20231122	100300	61064430	5610	5610	5610	5610	4
653	20231122	100200	61041990	5610	5610	5610	5610	0
654	20231122	100100	61041990	5610	5610	5610	5610	0
655	20231122	100000	61041990	5610	5610	5610	5610	1
656	20231122	095900	61036380	5610	5600	5610	5600	7
657	20231122	095800	60997120	5600	5600	5600	5600	11
658	20231122	095700	60935520	5600	5610	5610	5600	5
659	20231122	095600	60907500	5600	5610	5610	5600	9
660	20231122	095500	60857090	5600	5600	5600	5600	8
661	20231122	095400	60812290	5600	5600	5600	5600	8
662	20231122	095300	60767490	5610	5610	5610	5610	30
663	20231122	095200	60599190	5610	5610	5610	5600	119
664	20231122	095100	59932600	5610	5610	5610	5610	6
665	20231122	095000	59898940	5600	5610	5610	5600	610
666	20231122	094900	56482640	5610	5610	5610	5610	859
667	20231122	094800	51663650	5610	5610	5610	5610	101
668	20231122	094700	51097040	5610	5610	5610	5610	181
669	20231122	094600	50081630	5610	5610	5630	5610	600
670	20231122	094500	46715610	5620	5640	5640	5620	4883
671	20231122	094400	19231830	5650	5650	5650	5650	0
672	20231122	094300	19231830	5650	5650	5650	5650	417
673	20231122	094200	16875780	5650	5650	5650	5650	0
674	20231122	094100	16875780	5650	5650	5650	5650	0
675	20231122	094000	16875780	5650	5650	5650	5650	1
676	20231122	093900	16870130	5660	5660	5660	5660	0
677	20231122	093800	16870130	5660	5660	5660	5660	13
678	20231122	093700	16796550	5660	5660	5660	5660	1
679	20231122	093600	16790890	5650	5650	5650	5650	0
680	20231122	093500	16790890	5650	5650	5650	5650	0
681	20231122	093400	16790890	5650	5650	5650	5650	255
682	20231122	093300	15350140	5650	5650	5650	5650	618
683	20231122	093200	11858440	5650	5650	5650	5650	2
684	20231122	093100	11847140	5650	5650	5650	5650	3
685	20231122	093000	11830190	5650	5650	5650	5650	34
686	20231122	092900	11638090	5650	5650	5650	5650	1
687	20231122	092800	11632440	5650	5640	5650	5640	290
688	20231122	092700	9996810	5640	5640	5640	5640	20
689	20231122	092600	9884010	5640	5630	5640	5630	222
690	20231122	092500	8633950	5640	5640	5640	5640	1
691	20231122	092400	8628310	5640	5640	5640	5640	0
692	20231122	092300	8628310	5640	5640	5640	5640	6
693	20231122	092200	8594470	5640	5640	5640	5640	100
694	20231122	092100	8030470	5640	5650	5650	5640	51
695	20231122	092000	7742780	5650	5650	5650	5650	0
696	20231122	091900	7742780	5650	5650	5650	5650	10
697	20231122	091800	7686280	5640	5640	5640	5640	50
698	20231122	091700	7404280	5640	5640	5640	5640	281
699	20231122	091600	5819440	5640	5650	5650	5640	75
700	20231122	091500	5396430	5630	5630	5630	5630	0
701	20231122	091400	5396430	5630	5630	5630	5630	0
702	20231122	091300	5396430	5630	5630	5630	5630	0
703	20231122	091200	5396430	5630	5630	5630	5630	0
704	20231122	091100	5396430	5630	5630	5630	5630	160
705	20231122	091000	4495630	5630	5630	5630	5630	5
706	20231122	090900	4467480	5650	5650	5650	5650	0
707	20231122	090800	4467480	5650	5650	5650	5650	21
708	20231122	090700	4348830	5630	5630	5630	5630	0
709	20231122	090600	4348830	5630	5630	5630	5630	0
710	20231122	090500	4348830	5630	5630	5630	5630	0
711	20231122	090400	4348830	5630	5630	5630	5630	17
712	20231122	090300	4253120	5660	5640	5660	5640	23
713	20231122	090200	4123360	5620	5620	5620	5620	0
714	20231122	090100	4123360	5620	5620	5620	5620	0
715	20231122	090000	4123360	5620	5600	5620	5600	715