KissMeData/215100/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202000	511042540	4845	4845	4845	4845	592
3	20231121	201900	511042540	4845	4845	4845	4845	0
4	20231121	201800	511042540	4845	4845	4845	4845	0
5	20231121	201700	511042540	4845	4845	4845	4845	0
6	20231121	201600	511042540	4845	4845	4845	4845	0
7	20231121	201500	511042540	4845	4845	4845	4845	0
8	20231121	201400	511042540	4845	4845	4845	4845	0
9	20231121	201300	511042540	4845	4845	4845	4845	0
10	20231121	201200	511042540	4845	4845	4845	4845	0
11	20231121	201100	511042540	4845	4845	4845	4845	0
12	20231121	201000	511042540	4845	4845	4845	4845	0
13	20231121	200900	511042540	4845	4845	4845	4845	0
14	20231121	200800	511042540	4845	4845	4845	4845	0
15	20231121	200700	511042540	4845	4845	4845	4845	0
16	20231121	200600	511042540	4845	4845	4845	4845	0
17	20231121	200500	511042540	4845	4845	4845	4845	0
18	20231121	200400	511042540	4845	4845	4845	4845	0
19	20231121	200300	511042540	4845	4845	4845	4845	0
20	20231121	200200	511042540	4845	4845	4845	4845	0
21	20231121	200100	511042540	4845	4845	4845	4845	0
22	20231121	200000	511042540	4845	4845	4845	4845	0
23	20231121	195900	511042540	4845	4845	4845	4845	0
24	20231121	195800	511042540	4845	4845	4845	4845	0
25	20231121	195700	511042540	4845	4845	4845	4845	0
26	20231121	195600	511042540	4845	4845	4845	4845	0
27	20231121	195500	511042540	4845	4845	4845	4845	0
28	20231121	195400	511042540	4845	4845	4845	4845	0
29	20231121	195300	511042540	4845	4845	4845	4845	0
30	20231121	195200	511042540	4845	4845	4845	4845	0
31	20231121	195100	511042540	4845	4845	4845	4845	0
32	20231121	195000	511042540	4845	4845	4845	4845	592
33	20231121	194900	511042540	4845	4845	4845	4845	0
34	20231121	194800	511042540	4845	4845	4845	4845	0
35	20231121	194700	511042540	4845	4845	4845	4845	0
36	20231121	194600	511042540	4845	4845	4845	4845	0
37	20231121	194500	511042540	4845	4845	4845	4845	0
38	20231121	194400	511042540	4845	4845	4845	4845	0
39	20231121	194300	511042540	4845	4845	4845	4845	0
40	20231121	194200	511042540	4845	4845	4845	4845	0
41	20231121	194100	511042540	4845	4845	4845	4845	0
42	20231121	194000	511042540	4845	4845	4845	4845	0
43	20231121	193900	511042540	4845	4845	4845	4845	0
44	20231121	193800	511042540	4845	4845	4845	4845	0
45	20231121	193700	511042540	4845	4845	4845	4845	0
46	20231121	193600	511042540	4845	4845	4845	4845	0
47	20231121	193500	511042540	4845	4845	4845	4845	0
48	20231121	193400	511042540	4845	4845	4845	4845	0
49	20231121	193300	511042540	4845	4845	4845	4845	0
50	20231121	193200	511042540	4845	4845	4845	4845	0
51	20231121	193100	511042540	4845	4845	4845	4845	0
52	20231121	193000	511042540	4845	4845	4845	4845	0
53	20231121	192900	511042540	4845	4845	4845	4845	0
54	20231121	192800	511042540	4845	4845	4845	4845	0
55	20231121	192700	511042540	4845	4845	4845	4845	0
56	20231121	192600	511042540	4845	4845	4845	4845	0
57	20231121	192500	511042540	4845	4845	4845	4845	0
58	20231121	192400	511042540	4845	4845	4845	4845	0
59	20231121	192300	511042540	4845	4845	4845	4845	0
60	20231121	192200	511042540	4845	4845	4845	4845	0
61	20231121	192100	511042540	4845	4845	4845	4845	0
62	20231121	192000	511042540	4845	4845	4845	4845	592
63	20231121	191900	511042540	4845	4845	4845	4845	0
64	20231121	191800	511042540	4845	4845	4845	4845	0
65	20231121	191700	511042540	4845	4845	4845	4845	0
66	20231121	191600	511042540	4845	4845	4845	4845	0
67	20231121	191500	511042540	4845	4845	4845	4845	0
68	20231121	191400	511042540	4845	4845	4845	4845	0
69	20231121	191300	511042540	4845	4845	4845	4845	0
70	20231121	191200	511042540	4845	4845	4845	4845	0
71	20231121	191100	511042540	4845	4845	4845	4845	0
72	20231121	191000	511042540	4845	4845	4845	4845	0
73	20231121	190900	511042540	4845	4845	4845	4845	0
74	20231121	190800	511042540	4845	4845	4845	4845	0
75	20231121	190700	511042540	4845	4845	4845	4845	0
76	20231121	190600	511042540	4845	4845	4845	4845	0
77	20231121	190500	511042540	4845	4845	4845	4845	0
78	20231121	190400	511042540	4845	4845	4845	4845	0
79	20231121	190300	511042540	4845	4845	4845	4845	0
80	20231121	190200	511042540	4845	4845	4845	4845	0
81	20231121	190100	511042540	4845	4845	4845	4845	0
82	20231121	190000	511042540	4845	4845	4845	4845	0
83	20231121	185900	511042540	4845	4845	4845	4845	0
84	20231121	185800	511042540	4845	4845	4845	4845	0
85	20231121	185700	511042540	4845	4845	4845	4845	0
86	20231121	185600	511042540	4845	4845	4845	4845	0
87	20231121	185500	511042540	4845	4845	4845	4845	0
88	20231121	185400	511042540	4845	4845	4845	4845	0
89	20231121	185300	511042540	4845	4845	4845	4845	0
90	20231121	185200	511042540	4845	4845	4845	4845	0
91	20231121	185100	511042540	4845	4845	4845	4845	0
92	20231121	185000	511042540	4845	4845	4845	4845	592
93	20231121	184900	511042540	4845	4845	4845	4845	0
94	20231121	184800	511042540	4845	4845	4845	4845	0
95	20231121	184700	511042540	4845	4845	4845	4845	0
96	20231121	184600	511042540	4845	4845	4845	4845	0
97	20231121	184500	511042540	4845	4845	4845	4845	0
98	20231121	184400	511042540	4845	4845	4845	4845	0
99	20231121	184300	511042540	4845	4845	4845	4845	0
100	20231121	184200	511042540	4845	4845	4845	4845	0
101	20231121	184100	511042540	4845	4845	4845	4845	0
102	20231121	184000	511042540	4845	4845	4845	4845	0
103	20231121	183900	511042540	4845	4845	4845	4845	0
104	20231121	183800	511042540	4845	4845	4845	4845	0
105	20231121	183700	511042540	4845	4845	4845	4845	0
106	20231121	183600	511042540	4845	4845	4845	4845	0
107	20231121	183500	511042540	4845	4845	4845	4845	0
108	20231121	183400	511042540	4845	4845	4845	4845	0
109	20231121	183300	511042540	4845	4845	4845	4845	0
110	20231121	183200	511042540	4845	4845	4845	4845	0
111	20231121	183100	511042540	4845	4845	4845	4845	0
112	20231121	183000	511042540	4845	4845	4845	4845	0
113	20231121	182900	511042540	4845	4845	4845	4845	0
114	20231121	182800	511042540	4845	4845	4845	4845	0
115	20231121	182700	511042540	4845	4845	4845	4845	0
116	20231121	182600	511042540	4845	4845	4845	4845	0
117	20231121	182500	511042540	4845	4845	4845	4845	0
118	20231121	182400	511042540	4845	4845	4845	4845	0
119	20231121	182300	511042540	4845	4845	4845	4845	0
120	20231121	182200	511042540	4845	4845	4845	4845	0
121	20231121	182100	511042540	4845	4845	4845	4845	0
122	20231121	182000	511042540	4845	4845	4845	4845	592
123	20231121	181900	511042540	4845	4845	4845	4845	0
124	20231121	181800	511042540	4845	4845	4845	4845	0
125	20231121	181700	511042540	4845	4845	4845	4845	0
126	20231121	181600	511042540	4845	4845	4845	4845	0
127	20231121	181500	511042540	4845	4845	4845	4845	0
128	20231121	181400	511042540	4845	4845	4845	4845	0
129	20231121	181300	511042540	4845	4845	4845	4845	0
130	20231121	181200	511042540	4845	4845	4845	4845	0
131	20231121	181100	511042540	4845	4845	4845	4845	0
132	20231121	181000	511042540	4845	4845	4845	4845	0
133	20231121	180900	511042540	4845	4845	4845	4845	0
134	20231121	180800	511042540	4845	4845	4845	4845	0
135	20231121	180700	511042540	4845	4845	4845	4845	0
136	20231121	180600	511042540	4845	4845	4845	4845	0
137	20231121	180500	511042540	4845	4845	4845	4845	0
138	20231121	180400	511042540	4845	4845	4845	4845	0
139	20231121	180300	511042540	4845	4845	4845	4845	0
140	20231121	180200	511042540	4845	4845	4845	4845	0
141	20231121	180100	511042540	4845	4845	4845	4845	0
142	20231121	180000	511042540	4845	4845	4845	4845	0
143	20231121	175900	511042540	4845	4845	4845	4845	0
144	20231121	175800	511042540	4845	4845	4845	4845	0
145	20231121	175700	511042540	4845	4845	4845	4845	0
146	20231121	175600	511042540	4845	4845	4845	4845	0
147	20231121	175500	511042540	4845	4845	4845	4845	0
148	20231121	175400	511042540	4845	4845	4845	4845	0
149	20231121	175300	511042540	4845	4845	4845	4845	0
150	20231121	175200	511042540	4845	4845	4845	4845	0
151	20231121	175100	511042540	4845	4845	4845	4845	0
152	20231121	175000	511042540	4845	4845	4845	4845	592
153	20231121	174900	511042540	4845	4845	4845	4845	0
154	20231121	174800	511042540	4845	4845	4845	4845	0
155	20231121	174700	511042540	4845	4845	4845	4845	0
156	20231121	174600	511042540	4845	4845	4845	4845	0
157	20231121	174500	511042540	4845	4845	4845	4845	0
158	20231121	174400	511042540	4845	4845	4845	4845	0
159	20231121	174300	511042540	4845	4845	4845	4845	0
160	20231121	174200	511042540	4845	4845	4845	4845	0
161	20231121	174100	511042540	4845	4845	4845	4845	0
162	20231121	174000	511042540	4845	4845	4845	4845	0
163	20231121	173900	511042540	4845	4845	4845	4845	0
164	20231121	173800	511042540	4845	4845	4845	4845	0
165	20231121	173700	511042540	4845	4845	4845	4845	0
166	20231121	173600	511042540	4845	4845	4845	4845	0
167	20231121	173500	511042540	4845	4845	4845	4845	0
168	20231121	173400	511042540	4845	4845	4845	4845	0
169	20231121	173300	511042540	4845	4845	4845	4845	0
170	20231121	173200	511042540	4845	4845	4845	4845	0
171	20231121	173100	511042540	4845	4845	4845	4845	0
172	20231121	173000	511042540	4845	4845	4845	4845	0
173	20231121	172900	511042540	4845	4845	4845	4845	0
174	20231121	172800	511042540	4845	4845	4845	4845	0
175	20231121	172700	511042540	4845	4845	4845	4845	0
176	20231121	172600	511042540	4845	4845	4845	4845	0
177	20231121	172500	511042540	4845	4845	4845	4845	0
178	20231121	172400	511042540	4845	4845	4845	4845	0
179	20231121	172300	511042540	4845	4845	4845	4845	0
180	20231121	172200	511042540	4845	4845	4845	4845	0
181	20231121	172100	511042540	4845	4845	4845	4845	0
182	20231121	172000	511042540	4845	4845	4845	4845	592
183	20231121	171900	511042540	4845	4845	4845	4845	0
184	20231121	171800	511042540	4845	4845	4845	4845	0
185	20231121	171700	511042540	4845	4845	4845	4845	0
186	20231121	171600	511042540	4845	4845	4845	4845	0
187	20231121	171500	511042540	4845	4845	4845	4845	0
188	20231121	171400	511042540	4845	4845	4845	4845	0
189	20231121	171300	511042540	4845	4845	4845	4845	0
190	20231121	171200	511042540	4845	4845	4845	4845	0
191	20231121	171100	511042540	4845	4845	4845	4845	0
192	20231121	171000	511042540	4845	4845	4845	4845	0
193	20231121	170900	511042540	4845	4845	4845	4845	0
194	20231121	170800	511042540	4845	4845	4845	4845	0
195	20231121	170700	511042540	4845	4845	4845	4845	0
196	20231121	170600	511042540	4845	4845	4845	4845	0
197	20231121	170500	511042540	4845	4845	4845	4845	0
198	20231121	170400	511042540	4845	4845	4845	4845	0
199	20231121	170300	511042540	4845	4845	4845	4845	0
200	20231121	170200	511042540	4845	4845	4845	4845	0
201	20231121	170100	511042540	4845	4845	4845	4845	0
202	20231121	170000	511042540	4845	4845	4845	4845	0
203	20231121	165900	511042540	4845	4845	4845	4845	0
204	20231121	165800	511042540	4845	4845	4845	4845	0
205	20231121	165700	511042540	4845	4845	4845	4845	0
206	20231121	165600	511042540	4845	4845	4845	4845	0
207	20231121	165500	511042540	4845	4845	4845	4845	0
208	20231121	165400	511042540	4845	4845	4845	4845	0
209	20231121	165300	511042540	4845	4845	4845	4845	0
210	20231121	165200	511042540	4845	4845	4845	4845	0
211	20231121	165100	511042540	4845	4845	4845	4845	0
212	20231121	165000	511042540	4845	4845	4845	4845	592
213	20231121	164900	511042540	4845	4845	4845	4845	0
214	20231121	164800	511042540	4845	4845	4845	4845	0
215	20231121	164700	511042540	4845	4845	4845	4845	0
216	20231121	164600	511042540	4845	4845	4845	4845	0
217	20231121	164500	511042540	4845	4845	4845	4845	0
218	20231121	164400	511042540	4845	4845	4845	4845	0
219	20231121	164300	511042540	4845	4845	4845	4845	0
220	20231121	164200	511042540	4845	4845	4845	4845	0
221	20231121	164100	511042540	4845	4845	4845	4845	0
222	20231121	164000	511042540	4845	4845	4845	4845	0
223	20231121	163900	511042540	4845	4845	4845	4845	0
224	20231121	163800	511042540	4845	4845	4845	4845	0
225	20231121	163700	511042540	4845	4845	4845	4845	0
226	20231121	163600	511042540	4845	4845	4845	4845	0
227	20231121	163500	511042540	4845	4845	4845	4845	0
228	20231121	163400	511042540	4845	4845	4845	4845	0
229	20231121	163300	511042540	4845	4845	4845	4845	0
230	20231121	163200	511042540	4845	4845	4845	4845	0
231	20231121	163100	511042540	4845	4845	4845	4845	0
232	20231121	163000	511042540	4845	4845	4845	4845	0
233	20231121	162900	511042540	4845	4845	4845	4845	0
234	20231121	162800	511042540	4845	4845	4845	4845	0
235	20231121	162700	511042540	4845	4845	4845	4845	0
236	20231121	162600	511042540	4845	4845	4845	4845	0
237	20231121	162500	511042540	4845	4845	4845	4845	0
238	20231121	162400	511042540	4845	4845	4845	4845	0
239	20231121	162300	511042540	4845	4845	4845	4845	0
240	20231121	162200	511042540	4845	4845	4845	4845	0
241	20231121	162100	511042540	4845	4845	4845	4845	0
242	20231121	162000	511042540	4845	4845	4845	4845	592
243	20231121	161900	511042540	4845	4845	4845	4845	0
244	20231121	161800	511042540	4845	4845	4845	4845	0
245	20231121	161700	511042540	4845	4845	4845	4845	0
246	20231121	161600	511042540	4845	4845	4845	4845	0
247	20231121	161500	511042540	4845	4845	4845	4845	0
248	20231121	161400	511042540	4845	4845	4845	4845	0
249	20231121	161300	511042540	4845	4845	4845	4845	0
250	20231121	161200	511042540	4845	4845	4845	4845	0
251	20231121	161100	511042540	4845	4845	4845	4845	0
252	20231121	161000	511042540	4845	4845	4845	4845	0
253	20231121	160900	511042540	4845	4845	4845	4845	0
254	20231121	160800	511042540	4845	4845	4845	4845	0
255	20231121	160700	511042540	4845	4845	4845	4845	0
256	20231121	160600	511042540	4845	4845	4845	4845	0
257	20231121	160500	511042540	4845	4845	4845	4845	0
258	20231121	160400	511042540	4845	4845	4845	4845	0
259	20231121	160300	511042540	4845	4845	4845	4845	0
260	20231121	160200	511042540	4845	4845	4845	4845	0
261	20231121	160100	511042540	4845	4845	4845	4845	0
262	20231121	160000	511042540	4845	4845	4845	4845	0
263	20231121	155900	511042540	4845	4845	4845	4845	0
264	20231121	155800	511042540	4845	4845	4845	4845	0
265	20231121	155700	511042540	4845	4845	4845	4845	0
266	20231121	155600	511042540	4845	4845	4845	4845	0
267	20231121	155500	511042540	4845	4845	4845	4845	0
268	20231121	155400	511042540	4845	4845	4845	4845	0
269	20231121	155300	511042540	4845	4845	4845	4845	0
270	20231121	155200	511042540	4845	4845	4845	4845	0
271	20231121	155100	511042540	4845	4845	4845	4845	0
272	20231121	155000	511042540	4845	4845	4845	4845	592
273	20231121	154900	511042540	4845	4845	4845	4845	0
274	20231121	154800	511042540	4845	4845	4845	4845	0
275	20231121	154700	511042540	4845	4845	4845	4845	0
276	20231121	154600	511042540	4845	4845	4845	4845	0
277	20231121	154500	511042540	4845	4845	4845	4845	0
278	20231121	154400	511042540	4845	4845	4845	4845	0
279	20231121	154300	511042540	4845	4845	4845	4845	0
280	20231121	154200	511042540	4845	4845	4845	4845	0
281	20231121	154100	511042540	4845	4845	4845	4845	0
282	20231121	154000	511042540	4845	4845	4845	4845	0
283	20231121	153900	511042540	4845	4845	4845	4845	0
284	20231121	153800	511042540	4845	4845	4845	4845	0
285	20231121	153700	511042540	4845	4845	4845	4845	0
286	20231121	153600	511042540	4845	4845	4845	4845	0
287	20231121	153500	511042540	4845	4845	4845	4845	0
288	20231121	153400	511042540	4845	4845	4845	4845	0
289	20231121	153300	511042540	4845	4845	4845	4845	0
290	20231121	153200	511042540	4845	4845	4845	4845	0
291	20231121	153100	511042540	4845	4845	4845	4845	0
292	20231121	153000	511042540	4845	4845	4845	4845	592
293	20231121	152900	508174300	4830	4830	4830	4830	0
294	20231121	152800	508174300	4830	4830	4830	4830	0
295	20231121	152700	508174300	4830	4830	4830	4830	0
296	20231121	152600	508174300	4830	4830	4830	4830	0
297	20231121	152500	508174300	4830	4830	4830	4830	0
298	20231121	152400	508174300	4830	4830	4830	4830	0
299	20231121	152300	508174300	4830	4830	4830	4830	0
300	20231121	152200	508174300	4830	4830	4830	4830	0
301	20231121	152100	508174300	4830	4830	4830	4830	0
302	20231121	152000	508174300	4830	4830	4830	4830	0
303	20231121	151900	508174300	4830	4835	4835	4830	236
304	20231121	151800	507034240	4830	4830	4830	4830	589
305	20231121	151700	504189370	4830	4830	4830	4830	1
306	20231121	151600	504184540	4835	4835	4835	4835	11
307	20231121	151500	504131355	4840	4840	4840	4840	32
308	20231121	151400	503976475	4840	4840	4840	4840	0
309	20231121	151300	503976475	4840	4840	4840	4840	11
310	20231121	151200	503923235	4840	4840	4840	4840	30
311	20231121	151100	503778035	4840	4840	4840	4840	0
312	20231121	151000	503778035	4840	4840	4840	4840	7
313	20231121	150900	503744155	4840	4830	4840	4830	351
314	20231121	150800	502046655	4835	4835	4835	4835	0
315	20231121	150700	502046655	4835	4835	4835	4835	232
316	20231121	150600	500924935	4835	4835	4835	4835	100
317	20231121	150500	500441435	4835	4835	4835	4835	80
318	20231121	150400	500054635	4835	4835	4835	4835	0
319	20231121	150300	500054635	4835	4835	4835	4830	82
320	20231121	150200	499658260	4835	4835	4835	4835	0
321	20231121	150100	499658260	4835	4835	4835	4835	0
322	20231121	150000	499658260	4835	4835	4835	4835	21
323	20231121	145900	499556725	4835	4835	4835	4835	0
324	20231121	145800	499556725	4835	4840	4840	4835	107
325	20231121	145700	499039345	4840	4840	4840	4840	0
326	20231121	145600	499039345	4840	4840	4840	4835	2633
327	20231121	145500	486301445	4840	4840	4840	4840	0
328	20231121	145400	486301445	4840	4840	4840	4840	175
329	20231121	145300	485454445	4840	4840	4840	4840	150
330	20231121	145200	484728445	4840	4840	4840	4840	2
331	20231121	145100	484718765	4840	4840	4840	4840	59
332	20231121	145000	484433205	4840	4840	4840	4840	10
333	20231121	144900	484384805	4840	4840	4840	4840	0
334	20231121	144800	484384805	4840	4840	4840	4835	439
335	20231121	144700	482260135	4840	4840	4840	4840	123
336	20231121	144600	481664815	4840	4840	4840	4840	0
337	20231121	144500	481664815	4840	4840	4840	4840	178
338	20231121	144400	480803295	4840	4840	4840	4840	447
339	20231121	144300	478639815	4840	4840	4840	4840	0
340	20231121	144200	478639815	4840	4840	4840	4840	18
341	20231121	144100	478552695	4835	4835	4835	4835	0
342	20231121	144000	478552695	4835	4835	4835	4835	0
343	20231121	143900	478552695	4835	4840	4840	4835	60
344	20231121	143800	478262305	4835	4835	4835	4835	12
345	20231121	143700	478204285	4840	4840	4840	4840	42
346	20231121	143600	478001005	4840	4845	4845	4840	110
347	20231121	143500	477468595	4840	4840	4840	4840	0
348	20231121	143400	477468595	4840	4840	4840	4840	0
349	20231121	143300	477468595	4840	4840	4840	4840	110
350	20231121	143200	476936195	4840	4845	4845	4840	1200
351	20231121	143100	471128145	4840	4845	4845	4840	38
352	20231121	143000	470944100	4845	4845	4845	4845	20
353	20231121	142900	470847200	4845	4845	4845	4845	50
354	20231121	142800	470604950	4845	4845	4845	4845	0
355	20231121	142700	470604950	4845	4845	4845	4845	103
356	20231121	142600	470105915	4840	4840	4840	4840	200
357	20231121	142500	469137915	4840	4840	4840	4840	0
358	20231121	142400	469137915	4840	4840	4840	4840	0
359	20231121	142300	469137915	4840	4850	4850	4840	605
360	20231121	142200	466206780	4850	4850	4850	4850	0
361	20231121	142100	466206780	4850	4850	4850	4850	0
362	20231121	142000	466206780	4850	4850	4850	4850	11
363	20231121	141900	466153430	4850	4850	4850	4850	10
364	20231121	141800	466104930	4850	4850	4850	4850	2
365	20231121	141700	466095230	4845	4850	4850	4845	22
366	20231121	141600	465988535	4845	4845	4845	4845	0
367	20231121	141500	465988535	4845	4845	4845	4845	1
368	20231121	141400	465983690	4845	4845	4845	4845	2
369	20231121	141300	465974000	4845	4845	4845	4845	0
370	20231121	141200	465974000	4845	4845	4845	4845	0
371	20231121	141100	465974000	4845	4845	4845	4845	11
372	20231121	141000	465920705	4845	4845	4845	4845	0
373	20231121	140900	465920705	4845	4845	4845	4845	0
374	20231121	140800	465920705	4845	4850	4850	4845	26
375	20231121	140700	465794685	4855	4845	4855	4845	8
376	20231121	140600	465755915	4845	4845	4850	4845	362
377	20231121	140500	464002020	4845	4845	4845	4845	21
378	20231121	140400	463900275	4845	4845	4845	4845	0
379	20231121	140300	463900275	4845	4845	4855	4845	31
380	20231121	140200	463750070	4855	4855	4855	4855	1
381	20231121	140100	463745215	4855	4855	4855	4855	0
382	20231121	140000	463745215	4855	4855	4855	4855	0
383	20231121	135900	463745215	4855	4855	4855	4855	0
384	20231121	135800	463745215	4855	4840	4855	4840	273
385	20231121	135700	462421705	4840	4840	4840	4840	20
386	20231121	135600	462324905	4840	4840	4840	4840	245
387	20231121	135500	461139105	4845	4845	4845	4845	3
388	20231121	135400	461124570	4845	4845	4845	4845	1
389	20231121	135300	461119725	4840	4840	4840	4840	24
390	20231121	135200	461003565	4840	4845	4845	4840	161
391	20231121	135100	460223525	4845	4850	4850	4845	21
392	20231121	135000	460121770	4845	4845	4845	4845	14
393	20231121	134900	460053940	4845	4845	4845	4845	0
394	20231121	134800	460053940	4845	4850	4855	4845	2340
395	20231121	134700	448714445	4855	4855	4855	4855	8
396	20231121	134600	448675605	4850	4850	4850	4850	410
397	20231121	134500	446687105	4855	4855	4855	4855	0
398	20231121	134400	446687105	4855	4855	4855	4855	0
399	20231121	134300	446687105	4855	4855	4855	4855	1
400	20231121	134200	446682250	4855	4855	4855	4855	10
401	20231121	134100	446633700	4855	4855	4855	4855	0
402	20231121	134000	446633700	4855	4855	4855	4855	0
403	20231121	133900	446633700	4855	4855	4855	4855	0
404	20231121	133800	446633700	4855	4855	4855	4855	0
405	20231121	133700	446633700	4855	4855	4855	4855	0
406	20231121	133600	446633700	4855	4860	4860	4855	242
407	20231121	133500	445458665	4855	4855	4855	4855	0
408	20231121	133400	445458665	4855	4855	4855	4855	318
409	20231121	133300	443914775	4855	4855	4855	4855	580
410	20231121	133200	441098875	4855	4855	4855	4855	113
411	20231121	133100	440550260	4855	4855	4855	4855	1
412	20231121	133000	440545405	4855	4860	4860	4855	66
413	20231121	132900	440224745	4860	4860	4860	4860	168
414	20231121	132800	439408265	4855	4855	4855	4855	136
415	20231121	132700	438747985	4855	4855	4855	4855	398
416	20231121	132600	436815695	4850	4850	4850	4850	307
417	20231121	132500	435326745	4855	4855	4855	4855	607
418	20231121	132400	432379760	4855	4855	4855	4855	92
419	20231121	132300	431933100	4855	4855	4855	4855	259
420	20231121	132200	430675655	4855	4855	4855	4855	0
421	20231121	132100	430675655	4855	4855	4855	4855	20
422	20231121	132000	430578555	4855	4855	4855	4855	9
423	20231121	131900	430534860	4855	4855	4855	4855	0
424	20231121	131800	430534860	4855	4855	4855	4855	6
425	20231121	131700	430505730	4850	4850	4850	4850	169
426	20231121	131600	429686080	4850	4850	4850	4850	1
427	20231121	131500	429681230	4850	4850	4850	4850	0
428	20231121	131400	429681230	4850	4850	4850	4850	1
429	20231121	131300	429676380	4860	4855	4860	4855	489
430	20231121	131200	427301990	4855	4855	4855	4855	1
431	20231121	131100	427297135	4855	4855	4855	4855	300
432	20231121	131000	425840635	4850	4850	4850	4850	0
433	20231121	130900	425840635	4850	4850	4850	4850	7
434	20231121	130800	425806685	4850	4850	4850	4850	0
435	20231121	130700	425806685	4850	4850	4850	4850	100
436	20231121	130600	425321685	4850	4845	4850	4845	215
437	20231121	130500	424279510	4845	4850	4850	4845	238
438	20231121	130400	423125995	4845	4845	4845	4845	0
439	20231121	130300	423125995	4845	4845	4845	4845	1
440	20231121	130200	423121150	4850	4850	4850	4850	0
441	20231121	130100	423121150	4850	4850	4850	4850	0
442	20231121	130000	423121150	4850	4850	4850	4850	89
443	20231121	125900	422689500	4850	4850	4850	4850	0
444	20231121	125800	422689500	4850	4850	4850	4850	194
445	20231121	125700	421748600	4850	4850	4850	4850	20
446	20231121	125600	421651600	4850	4850	4850	4850	100
447	20231121	125500	421166600	4850	4850	4850	4850	1169
448	20231121	125400	415496950	4850	4850	4850	4850	50
449	20231121	125300	415254450	4855	4855	4855	4855	110
450	20231121	125200	414720400	4855	4850	4855	4850	1586
451	20231121	125100	407024330	4850	4850	4850	4850	141
452	20231121	125000	406340480	4850	4850	4850	4845	269
453	20231121	124900	405036080	4850	4850	4850	4850	2
454	20231121	124800	405026380	4850	4850	4850	4850	3
455	20231121	124700	405011830	4850	4850	4850	4850	3
456	20231121	124600	404997280	4850	4850	4850	4850	33
457	20231121	124500	404837230	4850	4850	4850	4850	10
458	20231121	124400	404788730	4845	4845	4845	4845	0
459	20231121	124300	404788730	4845	4845	4845	4845	100
460	20231121	124200	404304230	4845	4845	4845	4845	606
461	20231121	124100	401368160	4845	4845	4845	4845	0
462	20231121	124000	401368160	4845	4845	4845	4845	0
463	20231121	123900	401368160	4845	4845	4845	4845	0
464	20231121	123800	401368160	4845	4845	4845	4845	6
465	20231121	123700	401339090	4845	4845	4845	4845	1
466	20231121	123600	401334245	4845	4845	4845	4845	0
467	20231121	123500	401334245	4845	4845	4845	4845	200
468	20231121	123400	400365245	4850	4850	4850	4850	0
469	20231121	123300	400365245	4850	4850	4850	4850	1
470	20231121	123200	400360395	4845	4845	4845	4845	63
471	20231121	123100	400055160	4845	4845	4845	4845	328
472	20231121	123000	398466000	4850	4845	4850	4845	36
473	20231121	122900	398291530	4845	4850	4850	4845	174
474	20231121	122800	397447640	4850	4850	4850	4850	0
475	20231121	122700	397447640	4850	4850	4850	4850	0
476	20231121	122600	397447640	4850	4850	4850	4850	0
477	20231121	122500	397447640	4850	4850	4850	4850	0
478	20231121	122400	397447640	4850	4850	4850	4850	656
479	20231121	122300	394266040	4845	4845	4845	4845	0
480	20231121	122200	394266040	4845	4845	4845	4845	1
481	20231121	122100	394261195	4845	4845	4845	4845	20
482	20231121	122000	394164295	4850	4850	4850	4850	5
483	20231121	121900	394140045	4850	4850	4850	4850	50
484	20231121	121800	393897545	4850	4850	4850	4850	10
485	20231121	121700	393849045	4845	4845	4845	4845	330
486	20231121	121600	392250195	4845	4845	4845	4845	0
487	20231121	121500	392250195	4845	4845	4845	4845	60
488	20231121	121400	391959495	4845	4845	4845	4845	450
489	20231121	121300	389779245	4845	4845	4845	4845	0
490	20231121	121200	389779245	4845	4845	4845	4845	0
491	20231121	121100	389779245	4845	4845	4845	4845	1
492	20231121	121000	389774400	4845	4850	4850	4845	100
493	20231121	120900	389289895	4845	4845	4845	4845	0
494	20231121	120800	389289895	4845	4850	4850	4845	54
495	20231121	120700	389028260	4845	4850	4850	4845	918
496	20231121	120600	384577465	4855	4855	4855	4855	0
497	20231121	120500	384577465	4855	4855	4855	4855	0
498	20231121	120400	384577465	4855	4855	4855	4855	100
499	20231121	120300	384091965	4850	4850	4850	4850	0
500	20231121	120200	384091965	4850	4850	4850	4850	0
501	20231121	120100	384091965	4850	4850	4855	4850	21
502	20231121	120000	383990110	4850	4850	4850	4850	15
503	20231121	115900	383917360	4850	4850	4850	4850	0
504	20231121	115800	383917360	4850	4850	4850	4850	24
505	20231121	115700	383800960	4850	4850	4850	4850	240
506	20231121	115600	382636960	4850	4850	4850	4850	0
507	20231121	115500	382636960	4850	4850	4850	4850	789
508	20231121	115400	378810310	4850	4850	4850	4850	134
509	20231121	115300	378160410	4855	4855	4855	4855	81
510	20231121	115200	377767155	4855	4855	4855	4855	501
511	20231121	115100	375334800	4855	4855	4855	4855	1
512	20231121	115000	375329945	4855	4855	4855	4855	1
513	20231121	114900	375325090	4855	4855	4855	4855	6
514	20231121	114800	375295960	4855	4855	4855	4855	1
515	20231121	114700	375291105	4855	4855	4855	4855	9
516	20231121	114600	375247410	4850	4850	4850	4850	88
517	20231121	114500	374820610	4850	4855	4855	4850	87
518	20231121	114400	374398410	4855	4855	4855	4855	2
519	20231121	114300	374388700	4855	4855	4855	4855	231
520	20231121	114200	373267195	4855	4855	4855	4855	13
521	20231121	114100	373204080	4855	4855	4855	4855	0
522	20231121	114000	373204080	4855	4855	4855	4855	1
523	20231121	113900	373199225	4860	4860	4860	4860	1
524	20231121	113800	373194365	4860	4860	4860	4860	917
525	20231121	113700	368737745	4860	4860	4860	4855	1374
526	20231121	113600	362060505	4860	4860	4860	4860	1
527	20231121	113500	362055645	4860	4860	4860	4860	100
528	20231121	113400	361569645	4865	4865	4865	4865	0
529	20231121	113300	361569645	4865	4865	4865	4865	0
530	20231121	113200	361569645	4865	4865	4865	4865	0
531	20231121	113100	361569645	4865	4865	4865	4865	0
532	20231121	113000	361569645	4865	4865	4870	4865	1043
533	20231121	112900	356495445	4870	4870	4870	4870	7
534	20231121	112800	356461355	4870	4865	4870	4865	28
535	20231121	112700	356325015	4865	4870	4870	4865	485
536	20231121	112600	353965460	4870	4865	4870	4865	77
537	20231121	112500	353590605	4860	4860	4860	4860	110
538	20231121	112400	353056005	4855	4855	4855	4855	5
539	20231121	112300	353031730	4855	4855	4855	4855	161
540	20231121	112200	352250075	4855	4855	4855	4855	0
541	20231121	112100	352250075	4855	4855	4860	4855	223
542	20231121	112000	351166895	4855	4850	4855	4850	400
543	20231121	111900	349226395	4850	4855	4855	4850	955
544	20231121	111800	344590365	4855	4855	4855	4855	154
545	20231121	111700	343842695	4860	4875	4875	4860	2590
546	20231121	111600	331249345	4870	4870	4870	4870	2208
547	20231121	111500	320496385	4870	4870	4870	4870	300
548	20231121	111400	319035385	4875	4875	4875	4875	112
549	20231121	111300	318489385	4870	4875	4875	4870	3
550	20231121	111200	318474765	4870	4870	4870	4870	91
551	20231121	111100	318031595	4870	4865	4870	4865	29
552	20231121	111000	317890490	4870	4870	4870	4870	47
553	20231121	110900	317661600	4870	4870	4870	4870	51
554	20231121	110800	317413230	4870	4870	4870	4870	1
555	20231121	110700	317408360	4870	4870	4870	4870	1
556	20231121	110600	317403490	4870	4875	4875	4870	513
557	20231121	110500	314905175	4875	4875	4875	4875	1
558	20231121	110400	314900300	4875	4875	4875	4875	32
559	20231121	110300	314744300	4875	4875	4875	4875	31
560	20231121	110200	314593175	4880	4880	4880	4880	11
561	20231121	110100	314539495	4880	4875	4880	4865	329
562	20231121	110000	312936405	4870	4870	4875	4870	18
563	20231121	105900	312848740	4880	4880	4880	4880	1
564	20231121	105800	312843860	4865	4865	4865	4865	51
565	20231121	105700	312595745	4870	4870	4875	4870	1006
566	20231121	105600	307696520	4870	4875	4880	4870	888
567	20231121	105500	303368265	4875	4875	4880	4875	525
568	20231121	105400	300808885	4880	4875	4880	4875	86
569	20231121	105300	300389220	4875	4880	4880	4875	8
570	20231121	105200	300350215	4880	4880	4880	4880	1
571	20231121	105100	300345335	4875	4875	4875	4875	373
572	20231121	105000	298526960	4880	4880	4880	4870	190
573	20231121	104900	297601540	4870	4875	4875	4870	455
574	20231121	104800	295384065	4880	4880	4880	4880	140
575	20231121	104700	294700865	4880	4875	4880	4870	2664
576	20231121	104600	281714000	4865	4870	4875	4865	447
577	20231121	104500	279537525	4870	4870	4870	4870	212
578	20231121	104400	278505085	4875	4870	4875	4870	339
579	20231121	104300	276854125	4870	4870	4870	4870	0
580	20231121	104200	276854125	4870	4875	4875	4865	1462
581	20231121	104100	269738145	4870	4870	4870	4870	17
582	20231121	104000	269655355	4870	4870	4870	4870	45
583	20231121	103900	269436205	4870	4870	4870	4870	92
584	20231121	103800	268988165	4870	4865	4870	4865	412
585	20231121	103700	266983280	4870	4870	4875	4870	307
586	20231121	103600	265487115	4875	4870	4875	4870	140
587	20231121	103500	264805260	4875	4870	4875	4870	605
588	20231121	103400	261856410	4870	4870	4870	4870	69
589	20231121	103300	261520380	4865	4865	4865	4865	10
590	20231121	103200	261471730	4875	4865	4875	4865	40
591	20231121	103100	261276950	4870	4870	4870	4865	52
592	20231121	103000	261023810	4875	4865	4875	4865	497
593	20231121	102900	258603430	4865	4865	4870	4865	41
594	20231121	102800	258403935	4865	4865	4865	4865	82
595	20231121	102700	258005005	4865	4870	4870	4865	46
596	20231121	102600	257781015	4870	4865	4870	4865	54
597	20231121	102500	257518055	4870	4860	4870	4860	82
598	20231121	102400	257119225	4865	4860	4865	4860	39
599	20231121	102300	256929635	4865	4860	4865	4860	805
600	20231121	102200	253013550	4865	4860	4865	4860	12
601	20231121	102100	252955215	4860	4860	4865	4860	150
602	20231121	102000	252225715	4865	4865	4865	4865	103
603	20231121	101900	251724620	4865	4860	4865	4860	13
604	20231121	101800	251661435	4860	4860	4860	4860	78
605	20231121	101700	251282355	4860	4860	4870	4860	252
606	20231121	101600	250057625	4860	4865	4865	4860	1370
607	20231121	101500	243392775	4865	4870	4870	4865	20
608	20231121	101400	243295470	4865	4870	4870	4865	388
609	20231121	101300	241406040	4870	4870	4870	4865	132
610	20231121	101200	240763255	4870	4870	4870	4865	158
611	20231121	101100	239994160	4870	4855	4875	4855	7418
612	20231121	101000	203948470	4855	4855	4855	4855	501
613	20231121	100900	201516115	4850	4850	4850	4850	525
614	20231121	100800	198969865	4850	4850	4850	4850	648
615	20231121	100700	195827065	4850	4850	4855	4850	1200
616	20231121	100600	190005715	4850	4850	4850	4850	8
617	20231121	100500	189966915	4850	4850	4850	4850	564
618	20231121	100400	187231515	4850	4855	4855	4850	323
619	20231121	100300	185663955	4850	4850	4850	4850	465
620	20231121	100200	183408705	4845	4825	4845	4825	3049
621	20231121	100100	168654355	4820	4825	4825	4815	250
622	20231121	100000	167449470	4830	4820	4830	4820	719
623	20231121	095900	163980840	4820	4820	4820	4820	0
624	20231121	095800	163980840	4820	4820	4820	4820	8
625	20231121	095700	163942280	4820	4820	4820	4820	419
626	20231121	095600	161922700	4820	4820	4820	4820	2
627	20231121	095500	161913060	4820	4820	4820	4820	1002
628	20231121	095400	157083420	4815	4815	4815	4815	59
629	20231121	095300	156799335	4815	4815	4820	4815	845
630	20231121	095200	152730610	4810	4810	4810	4810	23
631	20231121	095100	152619980	4815	4815	4815	4815	19
632	20231121	095000	152528495	4810	4810	4810	4810	267
633	20231121	094900	151244225	4810	4810	4810	4810	139
634	20231121	094800	150575635	4810	4820	4820	4810	2
635	20231121	094700	150566005	4810	4820	4820	4810	308
636	20231121	094600	149083495	4825	4825	4825	4825	13
637	20231121	094500	149020770	4830	4830	4830	4830	0
638	20231121	094400	149020770	4830	4830	4830	4830	110
639	20231121	094300	148489470	4810	4830	4830	4810	265
640	20231121	094200	147212720	4830	4820	4830	4820	10
641	20231121	094100	147164500	4830	4810	4830	4810	25
642	20231121	094000	147044215	4810	4810	4825	4810	68
643	20231121	093900	146717015	4810	4830	4835	4810	4309
644	20231121	093800	125932465	4830	4835	4835	4830	22
645	20231121	093700	125826200	4835	4840	4840	4835	125
646	20231121	093600	125221705	4835	4830	4835	4830	450
647	20231121	093500	123048160	4830	4830	4830	4830	0
648	20231121	093400	123048160	4830	4840	4840	4830	214
649	20231121	093300	122014400	4835	4835	4835	4835	590
650	20231121	093200	119161750	4835	4840	4840	4835	17
651	20231121	093100	119079520	4835	4835	4835	4835	191
652	20231121	093000	118156035	4835	4840	4840	4835	417
653	20231121	092900	116139255	4840	4840	4840	4840	0
654	20231121	092800	116139255	4840	4810	4840	4810	8933
655	20231121	092700	73100445	4805	4805	4805	4805	9
656	20231121	092600	73057200	4805	4805	4805	4805	62
657	20231121	092500	72759290	4810	4810	4810	4810	188
658	20231121	092400	71855010	4810	4810	4810	4810	7
659	20231121	092300	71821340	4810	4815	4815	4810	187
660	20231121	092200	70920970	4815	4815	4815	4815	21
661	20231121	092100	70819855	4815	4815	4815	4815	0
662	20231121	092000	70819855	4815	4815	4815	4815	13
663	20231121	091900	70757260	4820	4795	4820	4795	2745
664	20231121	091800	57565865	4795	4795	4795	4795	338
665	20231121	091700	55945155	4795	4795	4795	4795	41
666	20231121	091600	55748560	4790	4795	4800	4790	532
667	20231121	091500	53198025	4795	4800	4800	4795	278
668	20231121	091400	51864890	4800	4800	4800	4800	277
669	20231121	091300	50535290	4800	4800	4800	4800	33
670	20231121	091200	50376890	4800	4815	4815	4800	4924
671	20231121	091100	26737120	4820	4810	4820	4805	788
672	20231121	091000	22943830	4810	4815	4815	4810	446
673	20231121	090900	20797225	4820	4820	4825	4820	20
674	20231121	090800	20700810	4810	4820	4825	4810	715
675	20231121	090700	17261540	4825	4825	4825	4825	61
676	20231121	090600	16967215	4830	4830	4830	4830	126
677	20231121	090500	16358635	4815	4840	4840	4815	400
678	20231121	090400	14427950	4845	4860	4860	4845	716
679	20231121	090300	10950005	4860	4855	4860	4850	732
680	20231121	090200	7398500	4850	4850	4850	4850	667
681	20231121	090100	4163550	4850	4820	4850	4810	104
682	20231121	090000	3660410	4810	4810	4810	4810	761