KissMeData/126880/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200200	266887230	5380	5380	5380	5380	724
3	20231121	200100	266887230	5380	5380	5380	5380	0
4	20231121	200000	266887230	5380	5380	5380	5380	0
5	20231121	195900	266887230	5380	5380	5380	5380	0
6	20231121	195800	266887230	5380	5380	5380	5380	0
7	20231121	195700	266887230	5380	5380	5380	5380	0
8	20231121	195600	266887230	5380	5380	5380	5380	0
9	20231121	195500	266887230	5380	5380	5380	5380	0
10	20231121	195400	266887230	5380	5380	5380	5380	0
11	20231121	195300	266887230	5380	5380	5380	5380	0
12	20231121	195200	266887230	5380	5380	5380	5380	0
13	20231121	195100	266887230	5380	5380	5380	5380	0
14	20231121	195000	266887230	5380	5380	5380	5380	0
15	20231121	194900	266887230	5380	5380	5380	5380	0
16	20231121	194800	266887230	5380	5380	5380	5380	0
17	20231121	194700	266887230	5380	5380	5380	5380	0
18	20231121	194600	266887230	5380	5380	5380	5380	0
19	20231121	194500	266887230	5380	5380	5380	5380	0
20	20231121	194400	266887230	5380	5380	5380	5380	0
21	20231121	194300	266887230	5380	5380	5380	5380	0
22	20231121	194200	266887230	5380	5380	5380	5380	0
23	20231121	194100	266887230	5380	5380	5380	5380	0
24	20231121	194000	266887230	5380	5380	5380	5380	0
25	20231121	193900	266887230	5380	5380	5380	5380	0
26	20231121	193800	266887230	5380	5380	5380	5380	0
27	20231121	193700	266887230	5380	5380	5380	5380	0
28	20231121	193600	266887230	5380	5380	5380	5380	0
29	20231121	193500	266887230	5380	5380	5380	5380	0
30	20231121	193400	266887230	5380	5380	5380	5380	0
31	20231121	193300	266887230	5380	5380	5380	5380	0
32	20231121	193200	266887230	5380	5380	5380	5380	724
33	20231121	193100	266887230	5380	5380	5380	5380	0
34	20231121	193000	266887230	5380	5380	5380	5380	0
35	20231121	192900	266887230	5380	5380	5380	5380	0
36	20231121	192800	266887230	5380	5380	5380	5380	0
37	20231121	192700	266887230	5380	5380	5380	5380	0
38	20231121	192600	266887230	5380	5380	5380	5380	0
39	20231121	192500	266887230	5380	5380	5380	5380	0
40	20231121	192400	266887230	5380	5380	5380	5380	0
41	20231121	192300	266887230	5380	5380	5380	5380	0
42	20231121	192200	266887230	5380	5380	5380	5380	0
43	20231121	192100	266887230	5380	5380	5380	5380	0
44	20231121	192000	266887230	5380	5380	5380	5380	0
45	20231121	191900	266887230	5380	5380	5380	5380	0
46	20231121	191800	266887230	5380	5380	5380	5380	0
47	20231121	191700	266887230	5380	5380	5380	5380	0
48	20231121	191600	266887230	5380	5380	5380	5380	0
49	20231121	191500	266887230	5380	5380	5380	5380	0
50	20231121	191400	266887230	5380	5380	5380	5380	0
51	20231121	191300	266887230	5380	5380	5380	5380	0
52	20231121	191200	266887230	5380	5380	5380	5380	0
53	20231121	191100	266887230	5380	5380	5380	5380	0
54	20231121	191000	266887230	5380	5380	5380	5380	0
55	20231121	190900	266887230	5380	5380	5380	5380	0
56	20231121	190800	266887230	5380	5380	5380	5380	0
57	20231121	190700	266887230	5380	5380	5380	5380	0
58	20231121	190600	266887230	5380	5380	5380	5380	0
59	20231121	190500	266887230	5380	5380	5380	5380	0
60	20231121	190400	266887230	5380	5380	5380	5380	0
61	20231121	190300	266887230	5380	5380	5380	5380	0
62	20231121	190200	266887230	5380	5380	5380	5380	724
63	20231121	190100	266887230	5380	5380	5380	5380	0
64	20231121	190000	266887230	5380	5380	5380	5380	0
65	20231121	185900	266887230	5380	5380	5380	5380	0
66	20231121	185800	266887230	5380	5380	5380	5380	0
67	20231121	185700	266887230	5380	5380	5380	5380	0
68	20231121	185600	266887230	5380	5380	5380	5380	0
69	20231121	185500	266887230	5380	5380	5380	5380	0
70	20231121	185400	266887230	5380	5380	5380	5380	0
71	20231121	185300	266887230	5380	5380	5380	5380	0
72	20231121	185200	266887230	5380	5380	5380	5380	0
73	20231121	185100	266887230	5380	5380	5380	5380	0
74	20231121	185000	266887230	5380	5380	5380	5380	0
75	20231121	184900	266887230	5380	5380	5380	5380	0
76	20231121	184800	266887230	5380	5380	5380	5380	0
77	20231121	184700	266887230	5380	5380	5380	5380	0
78	20231121	184600	266887230	5380	5380	5380	5380	0
79	20231121	184500	266887230	5380	5380	5380	5380	0
80	20231121	184400	266887230	5380	5380	5380	5380	0
81	20231121	184300	266887230	5380	5380	5380	5380	0
82	20231121	184200	266887230	5380	5380	5380	5380	0
83	20231121	184100	266887230	5380	5380	5380	5380	0
84	20231121	184000	266887230	5380	5380	5380	5380	0
85	20231121	183900	266887230	5380	5380	5380	5380	0
86	20231121	183800	266887230	5380	5380	5380	5380	0
87	20231121	183700	266887230	5380	5380	5380	5380	0
88	20231121	183600	266887230	5380	5380	5380	5380	0
89	20231121	183500	266887230	5380	5380	5380	5380	0
90	20231121	183400	266887230	5380	5380	5380	5380	0
91	20231121	183300	266887230	5380	5380	5380	5380	0
92	20231121	183200	266887230	5380	5380	5380	5380	724
93	20231121	183100	266887230	5380	5380	5380	5380	0
94	20231121	183000	266887230	5380	5380	5380	5380	0
95	20231121	182900	266887230	5380	5380	5380	5380	0
96	20231121	182800	266887230	5380	5380	5380	5380	0
97	20231121	182700	266887230	5380	5380	5380	5380	0
98	20231121	182600	266887230	5380	5380	5380	5380	0
99	20231121	182500	266887230	5380	5380	5380	5380	0
100	20231121	182400	266887230	5380	5380	5380	5380	0
101	20231121	182300	266887230	5380	5380	5380	5380	0
102	20231121	182200	266887230	5380	5380	5380	5380	0
103	20231121	182100	266887230	5380	5380	5380	5380	0
104	20231121	182000	266887230	5380	5380	5380	5380	0
105	20231121	181900	266887230	5380	5380	5380	5380	0
106	20231121	181800	266887230	5380	5380	5380	5380	0
107	20231121	181700	266887230	5380	5380	5380	5380	0
108	20231121	181600	266887230	5380	5380	5380	5380	0
109	20231121	181500	266887230	5380	5380	5380	5380	0
110	20231121	181400	266887230	5380	5380	5380	5380	0
111	20231121	181300	266887230	5380	5380	5380	5380	0
112	20231121	181200	266887230	5380	5380	5380	5380	0
113	20231121	181100	266887230	5380	5380	5380	5380	0
114	20231121	181000	266887230	5380	5380	5380	5380	0
115	20231121	180900	266887230	5380	5380	5380	5380	0
116	20231121	180800	266887230	5380	5380	5380	5380	0
117	20231121	180700	266887230	5380	5380	5380	5380	0
118	20231121	180600	266887230	5380	5380	5380	5380	0
119	20231121	180500	266887230	5380	5380	5380	5380	0
120	20231121	180400	266887230	5380	5380	5380	5380	0
121	20231121	180300	266887230	5380	5380	5380	5380	0
122	20231121	180200	266887230	5380	5380	5380	5380	724
123	20231121	180100	266887230	5380	5380	5380	5380	0
124	20231121	180000	266887230	5380	5380	5380	5380	0
125	20231121	175900	266887230	5380	5380	5380	5380	0
126	20231121	175800	266887230	5380	5380	5380	5380	0
127	20231121	175700	266887230	5380	5380	5380	5380	0
128	20231121	175600	266887230	5380	5380	5380	5380	0
129	20231121	175500	266887230	5380	5380	5380	5380	0
130	20231121	175400	266887230	5380	5380	5380	5380	0
131	20231121	175300	266887230	5380	5380	5380	5380	0
132	20231121	175200	266887230	5380	5380	5380	5380	0
133	20231121	175100	266887230	5380	5380	5380	5380	0
134	20231121	175000	266887230	5380	5380	5380	5380	0
135	20231121	174900	266887230	5380	5380	5380	5380	0
136	20231121	174800	266887230	5380	5380	5380	5380	0
137	20231121	174700	266887230	5380	5380	5380	5380	0
138	20231121	174600	266887230	5380	5380	5380	5380	0
139	20231121	174500	266887230	5380	5380	5380	5380	0
140	20231121	174400	266887230	5380	5380	5380	5380	0
141	20231121	174300	266887230	5380	5380	5380	5380	0
142	20231121	174200	266887230	5380	5380	5380	5380	0
143	20231121	174100	266887230	5380	5380	5380	5380	0
144	20231121	174000	266887230	5380	5380	5380	5380	0
145	20231121	173900	266887230	5380	5380	5380	5380	0
146	20231121	173800	266887230	5380	5380	5380	5380	0
147	20231121	173700	266887230	5380	5380	5380	5380	0
148	20231121	173600	266887230	5380	5380	5380	5380	0
149	20231121	173500	266887230	5380	5380	5380	5380	0
150	20231121	173400	266887230	5380	5380	5380	5380	0
151	20231121	173300	266887230	5380	5380	5380	5380	0
152	20231121	173200	266887230	5380	5380	5380	5380	724
153	20231121	173100	266887230	5380	5380	5380	5380	0
154	20231121	173000	266887230	5380	5380	5380	5380	0
155	20231121	172900	266887230	5380	5380	5380	5380	0
156	20231121	172800	266887230	5380	5380	5380	5380	0
157	20231121	172700	266887230	5380	5380	5380	5380	0
158	20231121	172600	266887230	5380	5380	5380	5380	0
159	20231121	172500	266887230	5380	5380	5380	5380	0
160	20231121	172400	266887230	5380	5380	5380	5380	0
161	20231121	172300	266887230	5380	5380	5380	5380	0
162	20231121	172200	266887230	5380	5380	5380	5380	0
163	20231121	172100	266887230	5380	5380	5380	5380	0
164	20231121	172000	266887230	5380	5380	5380	5380	0
165	20231121	171900	266887230	5380	5380	5380	5380	0
166	20231121	171800	266887230	5380	5380	5380	5380	0
167	20231121	171700	266887230	5380	5380	5380	5380	0
168	20231121	171600	266887230	5380	5380	5380	5380	0
169	20231121	171500	266887230	5380	5380	5380	5380	0
170	20231121	171400	266887230	5380	5380	5380	5380	0
171	20231121	171300	266887230	5380	5380	5380	5380	0
172	20231121	171200	266887230	5380	5380	5380	5380	0
173	20231121	171100	266887230	5380	5380	5380	5380	0
174	20231121	171000	266887230	5380	5380	5380	5380	0
175	20231121	170900	266887230	5380	5380	5380	5380	0
176	20231121	170800	266887230	5380	5380	5380	5380	0
177	20231121	170700	266887230	5380	5380	5380	5380	0
178	20231121	170600	266887230	5380	5380	5380	5380	0
179	20231121	170500	266887230	5380	5380	5380	5380	0
180	20231121	170400	266887230	5380	5380	5380	5380	0
181	20231121	170300	266887230	5380	5380	5380	5380	0
182	20231121	170200	266887230	5380	5380	5380	5380	724
183	20231121	170100	266887230	5380	5380	5380	5380	0
184	20231121	170000	266887230	5380	5380	5380	5380	0
185	20231121	165900	266887230	5380	5380	5380	5380	0
186	20231121	165800	266887230	5380	5380	5380	5380	0
187	20231121	165700	266887230	5380	5380	5380	5380	0
188	20231121	165600	266887230	5380	5380	5380	5380	0
189	20231121	165500	266887230	5380	5380	5380	5380	0
190	20231121	165400	266887230	5380	5380	5380	5380	0
191	20231121	165300	266887230	5380	5380	5380	5380	0
192	20231121	165200	266887230	5380	5380	5380	5380	0
193	20231121	165100	266887230	5380	5380	5380	5380	0
194	20231121	165000	266887230	5380	5380	5380	5380	0
195	20231121	164900	266887230	5380	5380	5380	5380	0
196	20231121	164800	266887230	5380	5380	5380	5380	0
197	20231121	164700	266887230	5380	5380	5380	5380	0
198	20231121	164600	266887230	5380	5380	5380	5380	0
199	20231121	164500	266887230	5380	5380	5380	5380	0
200	20231121	164400	266887230	5380	5380	5380	5380	0
201	20231121	164300	266887230	5380	5380	5380	5380	0
202	20231121	164200	266887230	5380	5380	5380	5380	0
203	20231121	164100	266887230	5380	5380	5380	5380	0
204	20231121	164000	266887230	5380	5380	5380	5380	0
205	20231121	163900	266887230	5380	5380	5380	5380	0
206	20231121	163800	266887230	5380	5380	5380	5380	0
207	20231121	163700	266887230	5380	5380	5380	5380	0
208	20231121	163600	266887230	5380	5380	5380	5380	0
209	20231121	163500	266887230	5380	5380	5380	5380	0
210	20231121	163400	266887230	5380	5380	5380	5380	0
211	20231121	163300	266887230	5380	5380	5380	5380	0
212	20231121	163200	266887230	5380	5380	5380	5380	724
213	20231121	163100	266887230	5380	5380	5380	5380	0
214	20231121	163000	266887230	5380	5380	5380	5380	0
215	20231121	162900	266887230	5380	5380	5380	5380	0
216	20231121	162800	266887230	5380	5380	5380	5380	0
217	20231121	162700	266887230	5380	5380	5380	5380	0
218	20231121	162600	266887230	5380	5380	5380	5380	0
219	20231121	162500	266887230	5380	5380	5380	5380	0
220	20231121	162400	266887230	5380	5380	5380	5380	0
221	20231121	162300	266887230	5380	5380	5380	5380	0
222	20231121	162200	266887230	5380	5380	5380	5380	0
223	20231121	162100	266887230	5380	5380	5380	5380	0
224	20231121	162000	266887230	5380	5380	5380	5380	0
225	20231121	161900	266887230	5380	5380	5380	5380	0
226	20231121	161800	266887230	5380	5380	5380	5380	0
227	20231121	161700	266887230	5380	5380	5380	5380	0
228	20231121	161600	266887230	5380	5380	5380	5380	0
229	20231121	161500	266887230	5380	5380	5380	5380	0
230	20231121	161400	266887230	5380	5380	5380	5380	0
231	20231121	161300	266887230	5380	5380	5380	5380	0
232	20231121	161200	266887230	5380	5380	5380	5380	0
233	20231121	161100	266887230	5380	5380	5380	5380	0
234	20231121	161000	266887230	5380	5380	5380	5380	0
235	20231121	160900	266887230	5380	5380	5380	5380	0
236	20231121	160800	266887230	5380	5380	5380	5380	0
237	20231121	160700	266887230	5380	5380	5380	5380	0
238	20231121	160600	266887230	5380	5380	5380	5380	0
239	20231121	160500	266887230	5380	5380	5380	5380	0
240	20231121	160400	266887230	5380	5380	5380	5380	0
241	20231121	160300	266887230	5380	5380	5380	5380	0
242	20231121	160200	266887230	5380	5380	5380	5380	724
243	20231121	160100	266887230	5380	5380	5380	5380	0
244	20231121	160000	266887230	5380	5380	5380	5380	0
245	20231121	155900	266887230	5380	5380	5380	5380	0
246	20231121	155800	266887230	5380	5380	5380	5380	0
247	20231121	155700	266887230	5380	5380	5380	5380	0
248	20231121	155600	266887230	5380	5380	5380	5380	0
249	20231121	155500	266887230	5380	5380	5380	5380	0
250	20231121	155400	266887230	5380	5380	5380	5380	0
251	20231121	155300	266887230	5380	5380	5380	5380	0
252	20231121	155200	266887230	5380	5380	5380	5380	0
253	20231121	155100	266887230	5380	5380	5380	5380	0
254	20231121	155000	266887230	5380	5380	5380	5380	0
255	20231121	154900	266887230	5380	5380	5380	5380	0
256	20231121	154800	266887230	5380	5380	5380	5380	0
257	20231121	154700	266887230	5380	5380	5380	5380	0
258	20231121	154600	266887230	5380	5380	5380	5380	0
259	20231121	154500	266887230	5380	5380	5380	5380	0
260	20231121	154400	266887230	5380	5380	5380	5380	0
261	20231121	154300	266887230	5380	5380	5380	5380	0
262	20231121	154200	266887230	5380	5380	5380	5380	0
263	20231121	154100	266887230	5380	5380	5380	5380	0
264	20231121	154000	266887230	5380	5380	5380	5380	0
265	20231121	153900	266887230	5380	5380	5380	5380	0
266	20231121	153800	266887230	5380	5380	5380	5380	0
267	20231121	153700	266887230	5380	5380	5380	5380	0
268	20231121	153600	266887230	5380	5380	5380	5380	0
269	20231121	153500	266887230	5380	5380	5380	5380	0
270	20231121	153400	266887230	5380	5380	5380	5380	0
271	20231121	153300	266887230	5380	5380	5380	5380	0
272	20231121	153200	266887230	5380	5380	5380	5380	724
273	20231121	153100	266887230	5380	5380	5380	5380	0
274	20231121	153000	266887230	5380	5380	5380	5380	724
275	20231121	152900	262992110	5370	5370	5370	5370	0
276	20231121	152800	262992110	5370	5370	5370	5370	0
277	20231121	152700	262992110	5370	5370	5370	5370	0
278	20231121	152600	262992110	5370	5370	5370	5370	0
279	20231121	152500	262992110	5370	5370	5370	5370	0
280	20231121	152400	262992110	5370	5370	5370	5370	0
281	20231121	152300	262992110	5370	5370	5370	5370	0
282	20231121	152200	262992110	5370	5370	5370	5370	0
283	20231121	152100	262992110	5370	5370	5370	5370	0
284	20231121	152000	262992110	5370	5370	5370	5370	0
285	20231121	151900	262992110	5370	5370	5370	5340	104
286	20231121	151800	262434470	5370	5360	5370	5340	365
287	20231121	151700	260482540	5360	5360	5360	5360	13
288	20231121	151600	260412860	5360	5360	5360	5350	67
289	20231121	151500	260054240	5360	5360	5360	5340	371
290	20231121	151400	258072080	5360	5360	5360	5350	74
291	20231121	151300	257675930	5360	5360	5360	5350	210
292	20231121	151200	256552330	5360	5350	5360	5350	31
293	20231121	151100	256386330	5360	5360	5360	5350	114
294	20231121	151000	255776070	5340	5360	5360	5340	37
295	20231121	150900	255578250	5340	5340	5340	5340	21
296	20231121	150800	255466110	5340	5340	5340	5340	0
297	20231121	150700	255466110	5340	5340	5340	5340	90
298	20231121	150600	254985510	5360	5360	5360	5360	0
299	20231121	150500	254985510	5360	5360	5360	5360	0
300	20231121	150400	254985510	5360	5360	5360	5360	10
301	20231121	150300	254931910	5360	5360	5360	5360	3
302	20231121	150200	254915830	5360	5360	5360	5360	7
303	20231121	150100	254878310	5340	5340	5340	5340	0
304	20231121	150000	254878310	5340	5360	5360	5340	103
305	20231121	145900	254326250	5360	5360	5360	5360	0
306	20231121	145800	254326250	5360	5350	5360	5340	59
307	20231121	145700	254010530	5350	5350	5350	5350	42
308	20231121	145600	253785830	5350	5350	5350	5350	66
309	20231121	145500	253432730	5350	5350	5350	5350	3
310	20231121	145400	253416680	5350	5350	5350	5350	9
311	20231121	145300	253368530	5350	5350	5350	5350	28
312	20231121	145200	253218730	5350	5350	5350	5340	23
313	20231121	145100	253095830	5350	5350	5350	5330	27
314	20231121	145000	252951600	5350	5350	5350	5350	4
315	20231121	144900	252930200	5340	5340	5340	5340	0
316	20231121	144800	252930200	5340	5340	5340	5330	534
317	20231121	144700	250078650	5340	5340	5340	5340	199
318	20231121	144600	249015990	5340	5340	5340	5340	63
319	20231121	144500	248679570	5350	5350	5350	5350	8
320	20231121	144400	248636770	5350	5350	5350	5340	260
321	20231121	144300	247248270	5350	5350	5350	5350	11
322	20231121	144200	247189420	5340	5340	5340	5340	242
323	20231121	144100	245897140	5340	5340	5340	5340	1029
324	20231121	144000	240402280	5340	5350	5350	5340	9
325	20231121	143900	240354200	5360	5360	5360	5360	3
326	20231121	143800	240338120	5340	5340	5340	5340	1
327	20231121	143700	240332780	5360	5360	5360	5360	3
328	20231121	143600	240316700	5340	5340	5340	5340	66
329	20231121	143500	239964260	5360	5360	5360	5360	0
330	20231121	143400	239964260	5360	5360	5360	5360	0
331	20231121	143300	239964260	5360	5360	5360	5360	19
332	20231121	143200	239862420	5360	5360	5360	5360	0
333	20231121	143100	239862420	5360	5360	5360	5360	0
334	20231121	143000	239862420	5360	5360	5360	5360	0
335	20231121	142900	239862420	5360	5360	5360	5360	0
336	20231121	142800	239862420	5360	5360	5360	5360	0
337	20231121	142700	239862420	5360	5360	5360	5360	1
338	20231121	142600	239857060	5350	5350	5350	5350	0
339	20231121	142500	239857060	5350	5350	5350	5350	0
340	20231121	142400	239857060	5350	5350	5350	5350	100
341	20231121	142300	239322060	5360	5340	5360	5340	3
342	20231121	142200	239306020	5340	5340	5340	5340	0
343	20231121	142100	239306020	5340	5340	5340	5340	0
344	20231121	142000	239306020	5340	5340	5340	5340	0
345	20231121	141900	239306020	5340	5340	5340	5340	1
346	20231121	141800	239300680	5340	5350	5360	5340	180
347	20231121	141700	238337670	5340	5340	5340	5340	0
348	20231121	141600	238337670	5340	5340	5340	5340	0
349	20231121	141500	238337670	5340	5340	5340	5340	56
350	20231121	141400	238038630	5350	5350	5350	5350	0
351	20231121	141300	238038630	5350	5350	5350	5350	0
352	20231121	141200	238038630	5350	5350	5350	5350	0
353	20231121	141100	238038630	5350	5350	5350	5350	0
354	20231121	141000	238038630	5350	5350	5350	5350	0
355	20231121	140900	238038630	5350	5350	5350	5350	14
356	20231121	140800	237963730	5340	5340	5340	5340	100
357	20231121	140700	237429730	5340	5340	5340	5340	1000
358	20231121	140600	232089730	5340	5340	5340	5340	0
359	20231121	140500	232089730	5340	5340	5340	5340	100
360	20231121	140400	231555730	5340	5340	5340	5340	68
361	20231121	140300	231192610	5340	5340	5340	5340	0
362	20231121	140200	231192610	5340	5340	5340	5340	44
363	20231121	140100	230957650	5340	5340	5350	5340	1985
364	20231121	140000	220357740	5360	5360	5360	5360	0
365	20231121	135900	220357740	5360	5360	5360	5360	4
366	20231121	135800	220336300	5360	5340	5360	5340	333
367	20231121	135700	218557840	5340	5340	5340	5340	0
368	20231121	135600	218557840	5340	5340	5340	5340	4
369	20231121	135500	218536480	5340	5340	5340	5340	0
370	20231121	135400	218536480	5340	5340	5340	5340	63
371	20231121	135300	218200060	5360	5360	5360	5360	9
372	20231121	135200	218151820	5360	5360	5360	5360	0
373	20231121	135100	218151820	5360	5360	5360	5360	0
374	20231121	135000	218151820	5360	5360	5360	5360	0
375	20231121	134900	218151820	5360	5360	5360	5360	14
376	20231121	134800	218076780	5360	5360	5360	5360	10
377	20231121	134700	218023180	5360	5360	5360	5360	0
378	20231121	134600	218023180	5360	5360	5360	5360	50
379	20231121	134500	217755180	5360	5360	5360	5360	0
380	20231121	134400	217755180	5360	5350	5360	5350	427
381	20231121	134300	215466940	5360	5360	5360	5360	0
382	20231121	134200	215466940	5360	5360	5360	5360	0
383	20231121	134100	215466940	5360	5360	5360	5360	93
384	20231121	134000	214968460	5360	5360	5360	5360	2
385	20231121	133900	214957740	5360	5360	5360	5360	9
386	20231121	133800	214909500	5360	5350	5360	5350	310
387	20231121	133700	213250940	5330	5330	5330	5330	188
388	20231121	133600	212248900	5330	5330	5330	5330	169
389	20231121	133500	211348130	5330	5340	5340	5330	241
390	20231121	133400	210063300	5330	5330	5340	5330	2522
391	20231121	133300	196620040	5340	5350	5350	5340	177
392	20231121	133200	195674780	5340	5340	5340	5340	109
393	20231121	133100	195092720	5350	5350	5350	5350	0
394	20231121	133000	195092720	5350	5350	5350	5350	1
395	20231121	132900	195087370	5350	5350	5350	5350	0
396	20231121	132800	195087370	5350	5350	5350	5350	0
397	20231121	132700	195087370	5350	5350	5350	5350	0
398	20231121	132600	195087370	5350	5350	5350	5350	7
399	20231121	132500	195049920	5350	5350	5350	5350	0
400	20231121	132400	195049920	5350	5350	5350	5350	0
401	20231121	132300	195049920	5350	5340	5350	5340	48
402	20231121	132200	194793590	5350	5350	5350	5350	0
403	20231121	132100	194793590	5350	5350	5350	5350	0
404	20231121	132000	194793590	5350	5350	5350	5350	0
405	20231121	131900	194793590	5350	5350	5350	5350	3
406	20231121	131800	194777540	5350	5340	5350	5340	53
407	20231121	131700	194494510	5350	5350	5350	5350	0
408	20231121	131600	194494510	5350	5350	5350	5350	0
409	20231121	131500	194494510	5350	5350	5350	5350	0
410	20231121	131400	194494510	5350	5340	5350	5330	1695
411	20231121	131300	185442160	5350	5350	5350	5350	647
412	20231121	131200	181980710	5360	5360	5360	5360	3
413	20231121	131100	181964630	5350	5350	5350	5350	241
414	20231121	131000	180675280	5350	5350	5350	5350	49
415	20231121	130900	180413130	5350	5350	5350	5350	69
416	20231121	130800	180043980	5360	5360	5360	5360	0
417	20231121	130700	180043980	5360	5360	5360	5360	3
418	20231121	130600	180027900	5350	5350	5350	5350	1
419	20231121	130500	180022550	5350	5350	5350	5350	0
420	20231121	130400	180022550	5350	5350	5350	5350	0
421	20231121	130300	180022550	5350	5350	5350	5350	20
422	20231121	130200	179915550	5360	5360	5360	5360	0
423	20231121	130100	179915550	5360	5360	5360	5360	0
424	20231121	130000	179915550	5360	5350	5360	5350	283
425	20231121	125900	178399150	5350	5350	5350	5350	0
426	20231121	125800	178399150	5350	5350	5350	5350	67
427	20231121	125700	178040700	5360	5360	5360	5360	0
428	20231121	125600	178040700	5360	5360	5360	5360	0
429	20231121	125500	178040700	5360	5360	5360	5360	140
430	20231121	125400	177290300	5360	5360	5360	5360	10
431	20231121	125300	177236700	5350	5350	5350	5350	1
432	20231121	125200	177231350	5350	5350	5350	5350	12
433	20231121	125100	177167150	5350	5350	5350	5350	42
434	20231121	125000	176942450	5360	5360	5360	5360	10
435	20231121	124900	176888850	5350	5350	5350	5350	0
436	20231121	124800	176888850	5350	5350	5350	5350	1
437	20231121	124700	176883500	5350	5350	5350	5350	0
438	20231121	124600	176883500	5350	5350	5350	5350	0
439	20231121	124500	176883500	5350	5350	5350	5350	20
440	20231121	124400	176776500	5360	5360	5360	5360	0
441	20231121	124300	176776500	5360	5360	5360	5360	0
442	20231121	124200	176776500	5360	5360	5360	5360	8
443	20231121	124100	176733620	5360	5360	5360	5360	0
444	20231121	124000	176733620	5360	5360	5360	5360	0
445	20231121	123900	176733620	5360	5350	5360	5350	479
446	20231121	123800	174170960	5360	5360	5360	5360	1
447	20231121	123700	174165600	5350	5350	5350	5350	0
448	20231121	123600	174165600	5350	5350	5350	5350	4
449	20231121	123500	174144200	5350	5350	5350	5350	4
450	20231121	123400	174122800	5350	5350	5350	5350	0
451	20231121	123300	174122800	5350	5350	5350	5350	0
452	20231121	123200	174122800	5350	5350	5350	5350	9
453	20231121	123100	174074650	5350	5350	5350	5350	81
454	20231121	123000	173641300	5350	5350	5350	5350	0
455	20231121	122900	173641300	5350	5350	5350	5350	0
456	20231121	122800	173641300	5350	5350	5350	5350	3
457	20231121	122700	173625250	5350	5350	5350	5350	0
458	20231121	122600	173625250	5350	5350	5350	5350	1955
459	20231121	122500	163166000	5350	5350	5350	5350	4
460	20231121	122400	163144600	5350	5350	5350	5350	1
461	20231121	122300	163139250	5350	5350	5350	5350	40
462	20231121	122200	162925250	5350	5350	5350	5350	30
463	20231121	122100	162764750	5340	5340	5340	5340	30
464	20231121	122000	162604550	5340	5350	5350	5340	51
465	20231121	121900	162332200	5350	5340	5350	5340	65
466	20231121	121800	161985050	5350	5350	5350	5350	0
467	20231121	121700	161985050	5350	5350	5350	5350	0
468	20231121	121600	161985050	5350	5350	5350	5350	22
469	20231121	121500	161867350	5350	5350	5350	5350	76
470	20231121	121400	161460750	5340	5340	5340	5340	0
471	20231121	121300	161460750	5340	5340	5340	5340	0
472	20231121	121200	161460750	5340	5340	5340	5340	0
473	20231121	121100	161460750	5340	5340	5340	5340	1
474	20231121	121000	161455410	5340	5340	5340	5340	20
475	20231121	120900	161348610	5340	5340	5340	5340	20
476	20231121	120800	161241810	5350	5350	5350	5350	57
477	20231121	120700	160936860	5350	5350	5350	5350	0
478	20231121	120600	160936860	5350	5350	5350	5350	0
479	20231121	120500	160936860	5350	5350	5350	5350	0
480	20231121	120400	160936860	5350	5350	5350	5350	0
481	20231121	120300	160936860	5350	5350	5350	5350	1
482	20231121	120200	160931510	5360	5360	5360	5360	0
483	20231121	120100	160931510	5360	5360	5360	5360	0
484	20231121	120000	160931510	5360	5360	5360	5360	0
485	20231121	115900	160931510	5360	5360	5360	5360	0
486	20231121	115800	160931510	5360	5350	5360	5340	428
487	20231121	115700	158641700	5340	5340	5340	5340	450
488	20231121	115600	156238700	5350	5350	5350	5350	1
489	20231121	115500	156233350	5340	5340	5340	5340	69
490	20231121	115400	155864890	5340	5350	5350	5340	72
491	20231121	115300	155480200	5350	5350	5350	5350	20
492	20231121	115200	155373200	5350	5350	5350	5350	236
493	20231121	115100	154110600	5350	5350	5350	5350	0
494	20231121	115000	154110600	5350	5350	5350	5350	736
495	20231121	114900	150173000	5360	5360	5360	5360	0
496	20231121	114800	150173000	5360	5360	5360	5360	0
497	20231121	114700	150173000	5360	5360	5360	5360	0
498	20231121	114600	150173000	5360	5350	5360	5350	11
499	20231121	114500	150114100	5350	5350	5350	5350	1
500	20231121	114400	150108750	5360	5360	5360	5360	0
501	20231121	114300	150108750	5360	5360	5360	5360	20
502	20231121	114200	150001550	5360	5360	5360	5360	0
503	20231121	114100	150001550	5360	5360	5360	5360	650
504	20231121	114000	146517550	5360	5360	5360	5360	0
505	20231121	113900	146517550	5360	5360	5360	5360	708
506	20231121	113800	142722670	5380	5380	5380	5380	2055
507	20231121	113700	131666770	5380	5380	5380	5380	0
508	20231121	113600	131666770	5380	5380	5380	5380	0
509	20231121	113500	131666770	5380	5380	5380	5380	0
510	20231121	113400	131666770	5380	5380	5380	5380	8
511	20231121	113300	131623730	5350	5350	5350	5350	0
512	20231121	113200	131623730	5350	5350	5350	5350	45
513	20231121	113100	131382980	5350	5350	5350	5350	0
514	20231121	113000	131382980	5350	5350	5350	5350	0
515	20231121	112900	131382980	5350	5350	5350	5350	0
516	20231121	112800	131382980	5350	5350	5350	5350	0
517	20231121	112700	131382980	5350	5350	5350	5350	0
518	20231121	112600	131382980	5350	5380	5380	5350	11
519	20231121	112500	131324070	5380	5380	5380	5380	0
520	20231121	112400	131324070	5380	5380	5380	5380	0
521	20231121	112300	131324070	5380	5380	5380	5380	0
522	20231121	112200	131324070	5380	5380	5380	5380	0
523	20231121	112100	131324070	5380	5380	5380	5380	0
524	20231121	112000	131324070	5380	5370	5380	5370	79
525	20231121	111900	130899780	5350	5350	5350	5350	0
526	20231121	111800	130899780	5350	5340	5350	5340	29
527	20231121	111700	130744710	5340	5350	5370	5340	406
528	20231121	111600	128575070	5360	5370	5370	5360	198
529	20231121	111500	127511910	5350	5350	5350	5350	0
530	20231121	111400	127511910	5350	5350	5350	5350	10
531	20231121	111300	127458410	5350	5350	5350	5350	6
532	20231121	111200	127426310	5380	5380	5380	5380	7
533	20231121	111100	127388650	5350	5350	5350	5350	207
534	20231121	111000	126281200	5380	5360	5380	5350	461
535	20231121	110900	123811220	5360	5360	5360	5360	52
536	20231121	110800	123532500	5350	5350	5350	5350	0
537	20231121	110700	123532500	5350	5350	5350	5350	0
538	20231121	110600	123532500	5350	5350	5350	5350	0
539	20231121	110500	123532500	5350	5350	5350	5350	0
540	20231121	110400	123532500	5350	5350	5350	5350	0
541	20231121	110300	123532500	5350	5350	5350	5350	51
542	20231121	110200	123259650	5380	5380	5380	5380	12
543	20231121	110100	123195090	5380	5380	5380	5380	3
544	20231121	110000	123178950	5380	5380	5380	5380	1
545	20231121	105900	123173570	5380	5380	5380	5380	0
546	20231121	105800	123173570	5380	5380	5380	5380	1
547	20231121	105700	123168190	5380	5380	5380	5380	11
548	20231121	105600	123109010	5380	5350	5380	5350	10
549	20231121	105500	123055330	5380	5380	5380	5380	0
550	20231121	105400	123055330	5380	5380	5380	5380	2
551	20231121	105300	123044570	5380	5360	5380	5360	694
552	20231121	105200	119324690	5360	5360	5360	5360	2
553	20231121	105100	119313970	5380	5380	5380	5380	1
554	20231121	105000	119308590	5350	5350	5350	5350	0
555	20231121	104900	119308590	5350	5350	5350	5350	3
556	20231121	104800	119292540	5350	5360	5360	5350	2800
557	20231121	104700	104303130	5360	5360	5360	5360	0
558	20231121	104600	104303130	5360	5360	5360	5360	0
559	20231121	104500	104303130	5360	5360	5360	5360	37
560	20231121	104400	104104810	5360	5360	5360	5360	0
561	20231121	104300	104104810	5360	5360	5360	5360	0
562	20231121	104200	104104810	5360	5360	5360	5360	0
563	20231121	104100	104104810	5360	5360	5360	5360	0
564	20231121	104000	104104810	5360	5360	5360	5360	0
565	20231121	103900	104104810	5360	5370	5370	5360	739
566	20231121	103800	100142600	5380	5380	5380	5380	1
567	20231121	103700	100137220	5390	5390	5390	5390	6
568	20231121	103600	100104880	5390	5390	5390	5390	0
569	20231121	103500	100104880	5390	5390	5390	5390	0
570	20231121	103400	100104880	5390	5390	5390	5390	50
571	20231121	103300	99835380	5390	5390	5390	5390	73
572	20231121	103200	99441910	5370	5370	5370	5370	50
573	20231121	103100	99173410	5390	5390	5390	5390	0
574	20231121	103000	99173410	5390	5390	5390	5390	1
575	20231121	102900	99168020	5390	5390	5390	5390	0
576	20231121	102800	99168020	5390	5370	5390	5370	73
577	20231121	102700	98775950	5370	5370	5370	5370	676
578	20231121	102600	95145830	5380	5380	5380	5380	604
579	20231121	102500	91896310	5390	5390	5390	5390	0
580	20231121	102400	91896310	5390	5380	5390	5380	209
581	20231121	102300	90771840	5380	5380	5380	5380	0
582	20231121	102200	90771840	5380	5380	5380	5380	0
583	20231121	102100	90771840	5380	5380	5380	5380	10
584	20231121	102000	90718040	5380	5380	5380	5380	4
585	20231121	101900	90696520	5380	5380	5380	5380	3
586	20231121	101800	90680380	5390	5380	5390	5380	102
587	20231121	101700	90131610	5370	5390	5390	5370	6
588	20231121	101600	90099370	5390	5390	5390	5390	0
589	20231121	101500	90099370	5390	5390	5390	5390	4
590	20231121	101400	90077810	5390	5390	5390	5390	4
591	20231121	101300	90056250	5390	5390	5390	5390	19
592	20231121	101200	89953840	5390	5390	5390	5380	319
593	20231121	101100	88237430	5390	5380	5390	5380	11
594	20231121	101000	88178240	5390	5390	5390	5390	1
595	20231121	100900	88172850	5380	5380	5380	5380	1
596	20231121	100800	88167470	5380	5380	5380	5380	0
597	20231121	100700	88167470	5380	5380	5380	5380	38
598	20231121	100600	87963030	5380	5380	5380	5380	7
599	20231121	100500	87925370	5380	5380	5380	5380	6
600	20231121	100400	87893090	5390	5390	5390	5390	0
601	20231121	100300	87893090	5390	5390	5390	5390	0
602	20231121	100200	87893090	5390	5390	5390	5390	0
603	20231121	100100	87893090	5390	5390	5390	5390	0
604	20231121	100000	87893090	5390	5360	5390	5360	5
605	20231121	095900	87866190	5390	5390	5390	5390	1075
606	20231121	095800	82071940	5390	5390	5390	5390	0
607	20231121	095700	82071940	5390	5390	5390	5390	1
608	20231121	095600	82066550	5360	5360	5360	5360	151
609	20231121	095500	81257190	5390	5390	5390	5390	0
610	20231121	095400	81257190	5390	5380	5390	5380	500
611	20231121	095300	78567140	5380	5380	5380	5380	4
612	20231121	095200	78545620	5380	5370	5380	5370	194
613	20231121	095100	77503800	5370	5370	5370	5370	10
614	20231121	095000	77450100	5370	5370	5370	5370	231
615	20231121	094900	76209630	5370	5370	5370	5370	17
616	20231121	094800	76118340	5370	5370	5370	5370	0
617	20231121	094700	76118340	5370	5370	5370	5370	0
618	20231121	094600	76118340	5370	5370	5370	5370	0
619	20231121	094500	76118340	5370	5370	5370	5370	0
620	20231121	094400	76118340	5370	5370	5370	5370	2
621	20231121	094300	76107600	5370	5370	5370	5370	100
622	20231121	094200	75570600	5370	5360	5370	5360	691
623	20231121	094100	71861750	5360	5360	5360	5360	91
624	20231121	094000	71373990	5380	5370	5380	5360	170
625	20231121	093900	70461990	5380	5370	5380	5370	21
626	20231121	093800	70349210	5370	5370	5370	5370	2
627	20231121	093700	70338470	5360	5360	5360	5360	0
628	20231121	093600	70338470	5360	5370	5370	5360	199
629	20231121	093500	69270600	5370	5370	5370	5370	26
630	20231121	093400	69130980	5380	5380	5380	5380	6
631	20231121	093300	69098700	5380	5380	5380	5380	81
632	20231121	093200	68662920	5380	5380	5380	5370	20
633	20231121	093100	68555470	5380	5380	5380	5380	1
634	20231121	093000	68550090	5380	5380	5380	5380	1
635	20231121	092900	68544710	5380	5370	5380	5370	165
636	20231121	092800	67658650	5360	5360	5360	5360	1
637	20231121	092700	67653290	5370	5360	5370	5360	112
638	20231121	092600	67052890	5360	5360	5360	5360	51
639	20231121	092500	66779530	5360	5360	5360	5360	4
640	20231121	092400	66758090	5360	5360	5360	5360	0
641	20231121	092300	66758090	5360	5360	5360	5360	21
642	20231121	092200	66645530	5370	5340	5370	5340	359
643	20231121	092100	64723900	5340	5350	5350	5340	38
644	20231121	092000	64520900	5350	5350	5350	5350	0
645	20231121	091900	64520900	5350	5350	5350	5350	587
646	20231121	091800	61380450	5350	5350	5350	5350	0
647	20231121	091700	61380450	5350	5360	5360	5350	100
648	20231121	091600	60845190	5370	5380	5380	5370	58
649	20231121	091500	60533430	5380	5370	5380	5370	81
650	20231121	091400	60098360	5370	5380	5380	5330	787
651	20231121	091300	55893990	5380	5380	5380	5380	851
652	20231121	091200	51315610	5380	5360	5380	5360	1773
653	20231121	091100	41794640	5360	5350	5360	5350	1105
654	20231121	091000	35872390	5360	5360	5360	5360	0
655	20231121	090900	35872390	5360	5350	5360	5350	109
656	20231121	090800	35289160	5330	5340	5340	5320	200
657	20231121	090700	34224090	5360	5350	5360	5350	9
658	20231121	090600	34175860	5370	5340	5370	5320	46
659	20231121	090500	33929380	5320	5360	5370	5320	2100
660	20231121	090400	22667370	5370	5340	5370	5310	2643
661	20231121	090300	8506490	5310	5320	5320	5310	153
662	20231121	090200	7694040	5360	5360	5360	5360	150
663	20231121	090100	6890040	5370	5370	5370	5370	40
664	20231121	090000	6675240	5370	5340	5370	5340	1250