KissMeData/321260/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204500	245487475	2705	2705	2705	2705	2766
3	20231122	204400	245487475	2705	2705	2705	2705	0
4	20231122	204300	245487475	2705	2705	2705	2705	0
5	20231122	204200	245487475	2705	2705	2705	2705	0
6	20231122	204100	245487475	2705	2705	2705	2705	0
7	20231122	204000	245487475	2705	2705	2705	2705	0
8	20231122	203900	245487475	2705	2705	2705	2705	0
9	20231122	203800	245487475	2705	2705	2705	2705	0
10	20231122	203700	245487475	2705	2705	2705	2705	0
11	20231122	203600	245487475	2705	2705	2705	2705	0
12	20231122	203500	245487475	2705	2705	2705	2705	0
13	20231122	203400	245487475	2705	2705	2705	2705	0
14	20231122	203300	245487475	2705	2705	2705	2705	0
15	20231122	203200	245487475	2705	2705	2705	2705	0
16	20231122	203100	245487475	2705	2705	2705	2705	0
17	20231122	203000	245487475	2705	2705	2705	2705	0
18	20231122	202900	245487475	2705	2705	2705	2705	0
19	20231122	202800	245487475	2705	2705	2705	2705	0
20	20231122	202700	245487475	2705	2705	2705	2705	0
21	20231122	202600	245487475	2705	2705	2705	2705	0
22	20231122	202500	245487475	2705	2705	2705	2705	0
23	20231122	202400	245487475	2705	2705	2705	2705	0
24	20231122	202300	245487475	2705	2705	2705	2705	0
25	20231122	202200	245487475	2705	2705	2705	2705	0
26	20231122	202100	245487475	2705	2705	2705	2705	0
27	20231122	202000	245487475	2705	2705	2705	2705	0
28	20231122	201900	245487475	2705	2705	2705	2705	0
29	20231122	201800	245487475	2705	2705	2705	2705	0
30	20231122	201700	245487475	2705	2705	2705	2705	0
31	20231122	201600	245487475	2705	2705	2705	2705	0
32	20231122	201500	245487475	2705	2705	2705	2705	2766
33	20231122	201400	245487475	2705	2705	2705	2705	0
34	20231122	201300	245487475	2705	2705	2705	2705	0
35	20231122	201200	245487475	2705	2705	2705	2705	0
36	20231122	201100	245487475	2705	2705	2705	2705	0
37	20231122	201000	245487475	2705	2705	2705	2705	0
38	20231122	200900	245487475	2705	2705	2705	2705	0
39	20231122	200800	245487475	2705	2705	2705	2705	0
40	20231122	200700	245487475	2705	2705	2705	2705	0
41	20231122	200600	245487475	2705	2705	2705	2705	0
42	20231122	200500	245487475	2705	2705	2705	2705	0
43	20231122	200400	245487475	2705	2705	2705	2705	0
44	20231122	200300	245487475	2705	2705	2705	2705	0
45	20231122	200200	245487475	2705	2705	2705	2705	0
46	20231122	200100	245487475	2705	2705	2705	2705	0
47	20231122	200000	245487475	2705	2705	2705	2705	0
48	20231122	195900	245487475	2705	2705	2705	2705	0
49	20231122	195800	245487475	2705	2705	2705	2705	0
50	20231122	195700	245487475	2705	2705	2705	2705	0
51	20231122	195600	245487475	2705	2705	2705	2705	0
52	20231122	195500	245487475	2705	2705	2705	2705	0
53	20231122	195400	245487475	2705	2705	2705	2705	0
54	20231122	195300	245487475	2705	2705	2705	2705	0
55	20231122	195200	245487475	2705	2705	2705	2705	0
56	20231122	195100	245487475	2705	2705	2705	2705	0
57	20231122	195000	245487475	2705	2705	2705	2705	0
58	20231122	194900	245487475	2705	2705	2705	2705	0
59	20231122	194800	245487475	2705	2705	2705	2705	0
60	20231122	194700	245487475	2705	2705	2705	2705	0
61	20231122	194600	245487475	2705	2705	2705	2705	0
62	20231122	194500	245487475	2705	2705	2705	2705	2766
63	20231122	194400	245487475	2705	2705	2705	2705	0
64	20231122	194300	245487475	2705	2705	2705	2705	0
65	20231122	194200	245487475	2705	2705	2705	2705	0
66	20231122	194100	245487475	2705	2705	2705	2705	0
67	20231122	194000	245487475	2705	2705	2705	2705	0
68	20231122	193900	245487475	2705	2705	2705	2705	0
69	20231122	193800	245487475	2705	2705	2705	2705	0
70	20231122	193700	245487475	2705	2705	2705	2705	0
71	20231122	193600	245487475	2705	2705	2705	2705	0
72	20231122	193500	245487475	2705	2705	2705	2705	0
73	20231122	193400	245487475	2705	2705	2705	2705	0
74	20231122	193300	245487475	2705	2705	2705	2705	0
75	20231122	193200	245487475	2705	2705	2705	2705	0
76	20231122	193100	245487475	2705	2705	2705	2705	0
77	20231122	193000	245487475	2705	2705	2705	2705	0
78	20231122	192900	245487475	2705	2705	2705	2705	0
79	20231122	192800	245487475	2705	2705	2705	2705	0
80	20231122	192700	245487475	2705	2705	2705	2705	0
81	20231122	192600	245487475	2705	2705	2705	2705	0
82	20231122	192500	245487475	2705	2705	2705	2705	0
83	20231122	192400	245487475	2705	2705	2705	2705	0
84	20231122	192300	245487475	2705	2705	2705	2705	0
85	20231122	192200	245487475	2705	2705	2705	2705	0
86	20231122	192100	245487475	2705	2705	2705	2705	0
87	20231122	192000	245487475	2705	2705	2705	2705	0
88	20231122	191900	245487475	2705	2705	2705	2705	0
89	20231122	191800	245487475	2705	2705	2705	2705	0
90	20231122	191700	245487475	2705	2705	2705	2705	0
91	20231122	191600	245487475	2705	2705	2705	2705	0
92	20231122	191500	245487475	2705	2705	2705	2705	2766
93	20231122	191400	245487475	2705	2705	2705	2705	0
94	20231122	191300	245487475	2705	2705	2705	2705	0
95	20231122	191200	245487475	2705	2705	2705	2705	0
96	20231122	191100	245487475	2705	2705	2705	2705	0
97	20231122	191000	245487475	2705	2705	2705	2705	0
98	20231122	190900	245487475	2705	2705	2705	2705	0
99	20231122	190800	245487475	2705	2705	2705	2705	0
100	20231122	190700	245487475	2705	2705	2705	2705	0
101	20231122	190600	245487475	2705	2705	2705	2705	0
102	20231122	190500	245487475	2705	2705	2705	2705	0
103	20231122	190400	245487475	2705	2705	2705	2705	0
104	20231122	190300	245487475	2705	2705	2705	2705	0
105	20231122	190200	245487475	2705	2705	2705	2705	0
106	20231122	190100	245487475	2705	2705	2705	2705	0
107	20231122	190000	245487475	2705	2705	2705	2705	0
108	20231122	185900	245487475	2705	2705	2705	2705	0
109	20231122	185800	245487475	2705	2705	2705	2705	0
110	20231122	185700	245487475	2705	2705	2705	2705	0
111	20231122	185600	245487475	2705	2705	2705	2705	0
112	20231122	185500	245487475	2705	2705	2705	2705	0
113	20231122	185400	245487475	2705	2705	2705	2705	0
114	20231122	185300	245487475	2705	2705	2705	2705	0
115	20231122	185200	245487475	2705	2705	2705	2705	0
116	20231122	185100	245487475	2705	2705	2705	2705	0
117	20231122	185000	245487475	2705	2705	2705	2705	0
118	20231122	184900	245487475	2705	2705	2705	2705	0
119	20231122	184800	245487475	2705	2705	2705	2705	0
120	20231122	184700	245487475	2705	2705	2705	2705	0
121	20231122	184600	245487475	2705	2705	2705	2705	0
122	20231122	184500	245487475	2705	2705	2705	2705	2766
123	20231122	184400	245487475	2705	2705	2705	2705	0
124	20231122	184300	245487475	2705	2705	2705	2705	0
125	20231122	184200	245487475	2705	2705	2705	2705	0
126	20231122	184100	245487475	2705	2705	2705	2705	0
127	20231122	184000	245487475	2705	2705	2705	2705	0
128	20231122	183900	245487475	2705	2705	2705	2705	0
129	20231122	183800	245487475	2705	2705	2705	2705	0
130	20231122	183700	245487475	2705	2705	2705	2705	0
131	20231122	183600	245487475	2705	2705	2705	2705	0
132	20231122	183500	245487475	2705	2705	2705	2705	0
133	20231122	183400	245487475	2705	2705	2705	2705	0
134	20231122	183300	245487475	2705	2705	2705	2705	0
135	20231122	183200	245487475	2705	2705	2705	2705	0
136	20231122	183100	245487475	2705	2705	2705	2705	0
137	20231122	183000	245487475	2705	2705	2705	2705	0
138	20231122	182900	245487475	2705	2705	2705	2705	0
139	20231122	182800	245487475	2705	2705	2705	2705	0
140	20231122	182700	245487475	2705	2705	2705	2705	0
141	20231122	182600	245487475	2705	2705	2705	2705	0
142	20231122	182500	245487475	2705	2705	2705	2705	0
143	20231122	182400	245487475	2705	2705	2705	2705	0
144	20231122	182300	245487475	2705	2705	2705	2705	0
145	20231122	182200	245487475	2705	2705	2705	2705	0
146	20231122	182100	245487475	2705	2705	2705	2705	0
147	20231122	182000	245487475	2705	2705	2705	2705	0
148	20231122	181900	245487475	2705	2705	2705	2705	0
149	20231122	181800	245487475	2705	2705	2705	2705	0
150	20231122	181700	245487475	2705	2705	2705	2705	0
151	20231122	181600	245487475	2705	2705	2705	2705	0
152	20231122	181500	245487475	2705	2705	2705	2705	2766
153	20231122	181400	245487475	2705	2705	2705	2705	0
154	20231122	181300	245487475	2705	2705	2705	2705	0
155	20231122	181200	245487475	2705	2705	2705	2705	0
156	20231122	181100	245487475	2705	2705	2705	2705	0
157	20231122	181000	245487475	2705	2705	2705	2705	0
158	20231122	180900	245487475	2705	2705	2705	2705	0
159	20231122	180800	245487475	2705	2705	2705	2705	0
160	20231122	180700	245487475	2705	2705	2705	2705	0
161	20231122	180600	245487475	2705	2705	2705	2705	0
162	20231122	180500	245487475	2705	2705	2705	2705	0
163	20231122	180400	245487475	2705	2705	2705	2705	0
164	20231122	180300	245487475	2705	2705	2705	2705	0
165	20231122	180200	245487475	2705	2705	2705	2705	0
166	20231122	180100	245487475	2705	2705	2705	2705	0
167	20231122	180000	245487475	2705	2705	2705	2705	0
168	20231122	175900	245487475	2705	2705	2705	2705	0
169	20231122	175800	245487475	2705	2705	2705	2705	0
170	20231122	175700	245487475	2705	2705	2705	2705	0
171	20231122	175600	245487475	2705	2705	2705	2705	0
172	20231122	175500	245487475	2705	2705	2705	2705	0
173	20231122	175400	245487475	2705	2705	2705	2705	0
174	20231122	175300	245487475	2705	2705	2705	2705	0
175	20231122	175200	245487475	2705	2705	2705	2705	0
176	20231122	175100	245487475	2705	2705	2705	2705	0
177	20231122	175000	245487475	2705	2705	2705	2705	0
178	20231122	174900	245487475	2705	2705	2705	2705	0
179	20231122	174800	245487475	2705	2705	2705	2705	0
180	20231122	174700	245487475	2705	2705	2705	2705	0
181	20231122	174600	245487475	2705	2705	2705	2705	0
182	20231122	174500	245487475	2705	2705	2705	2705	2766
183	20231122	174400	245487475	2705	2705	2705	2705	0
184	20231122	174300	245487475	2705	2705	2705	2705	0
185	20231122	174200	245487475	2705	2705	2705	2705	0
186	20231122	174100	245487475	2705	2705	2705	2705	0
187	20231122	174000	245487475	2705	2705	2705	2705	0
188	20231122	173900	245487475	2705	2705	2705	2705	0
189	20231122	173800	245487475	2705	2705	2705	2705	0
190	20231122	173700	245487475	2705	2705	2705	2705	0
191	20231122	173600	245487475	2705	2705	2705	2705	0
192	20231122	173500	245487475	2705	2705	2705	2705	0
193	20231122	173400	245487475	2705	2705	2705	2705	0
194	20231122	173300	245487475	2705	2705	2705	2705	0
195	20231122	173200	245487475	2705	2705	2705	2705	0
196	20231122	173100	245487475	2705	2705	2705	2705	0
197	20231122	173000	245487475	2705	2705	2705	2705	0
198	20231122	172900	245487475	2705	2705	2705	2705	0
199	20231122	172800	245487475	2705	2705	2705	2705	0
200	20231122	172700	245487475	2705	2705	2705	2705	0
201	20231122	172600	245487475	2705	2705	2705	2705	0
202	20231122	172500	245487475	2705	2705	2705	2705	0
203	20231122	172400	245487475	2705	2705	2705	2705	0
204	20231122	172300	245487475	2705	2705	2705	2705	0
205	20231122	172200	245487475	2705	2705	2705	2705	0
206	20231122	172100	245487475	2705	2705	2705	2705	0
207	20231122	172000	245487475	2705	2705	2705	2705	0
208	20231122	171900	245487475	2705	2705	2705	2705	0
209	20231122	171800	245487475	2705	2705	2705	2705	0
210	20231122	171700	245487475	2705	2705	2705	2705	0
211	20231122	171600	245487475	2705	2705	2705	2705	0
212	20231122	171500	245487475	2705	2705	2705	2705	2766
213	20231122	171400	245487475	2705	2705	2705	2705	0
214	20231122	171300	245487475	2705	2705	2705	2705	0
215	20231122	171200	245487475	2705	2705	2705	2705	0
216	20231122	171100	245487475	2705	2705	2705	2705	0
217	20231122	171000	245487475	2705	2705	2705	2705	0
218	20231122	170900	245487475	2705	2705	2705	2705	0
219	20231122	170800	245487475	2705	2705	2705	2705	0
220	20231122	170700	245487475	2705	2705	2705	2705	0
221	20231122	170600	245487475	2705	2705	2705	2705	0
222	20231122	170500	245487475	2705	2705	2705	2705	0
223	20231122	170400	245487475	2705	2705	2705	2705	0
224	20231122	170300	245487475	2705	2705	2705	2705	0
225	20231122	170200	245487475	2705	2705	2705	2705	0
226	20231122	170100	245487475	2705	2705	2705	2705	0
227	20231122	170000	245487475	2705	2705	2705	2705	0
228	20231122	165900	245487475	2705	2705	2705	2705	0
229	20231122	165800	245487475	2705	2705	2705	2705	0
230	20231122	165700	245487475	2705	2705	2705	2705	0
231	20231122	165600	245487475	2705	2705	2705	2705	0
232	20231122	165500	245487475	2705	2705	2705	2705	0
233	20231122	165400	245487475	2705	2705	2705	2705	0
234	20231122	165300	245487475	2705	2705	2705	2705	0
235	20231122	165200	245487475	2705	2705	2705	2705	0
236	20231122	165100	245487475	2705	2705	2705	2705	0
237	20231122	165000	245487475	2705	2705	2705	2705	0
238	20231122	164900	245487475	2705	2705	2705	2705	0
239	20231122	164800	245487475	2705	2705	2705	2705	0
240	20231122	164700	245487475	2705	2705	2705	2705	0
241	20231122	164600	245487475	2705	2705	2705	2705	0
242	20231122	164500	245487475	2705	2705	2705	2705	2766
243	20231122	164400	245487475	2705	2705	2705	2705	0
244	20231122	164300	245487475	2705	2705	2705	2705	0
245	20231122	164200	245487475	2705	2705	2705	2705	0
246	20231122	164100	245487475	2705	2705	2705	2705	0
247	20231122	164000	245487475	2705	2705	2705	2705	0
248	20231122	163900	245487475	2705	2705	2705	2705	0
249	20231122	163800	245487475	2705	2705	2705	2705	0
250	20231122	163700	245487475	2705	2705	2705	2705	0
251	20231122	163600	245487475	2705	2705	2705	2705	0
252	20231122	163500	245487475	2705	2705	2705	2705	0
253	20231122	163400	245487475	2705	2705	2705	2705	0
254	20231122	163300	245487475	2705	2705	2705	2705	0
255	20231122	163200	245487475	2705	2705	2705	2705	0
256	20231122	163100	245487475	2705	2705	2705	2705	0
257	20231122	163000	245487475	2705	2705	2705	2705	0
258	20231122	162900	245487475	2705	2705	2705	2705	0
259	20231122	162800	245487475	2705	2705	2705	2705	0
260	20231122	162700	245487475	2705	2705	2705	2705	0
261	20231122	162600	245487475	2705	2705	2705	2705	0
262	20231122	162500	245487475	2705	2705	2705	2705	0
263	20231122	162400	245487475	2705	2705	2705	2705	0
264	20231122	162300	245487475	2705	2705	2705	2705	0
265	20231122	162200	245487475	2705	2705	2705	2705	0
266	20231122	162100	245487475	2705	2705	2705	2705	0
267	20231122	162000	245487475	2705	2705	2705	2705	0
268	20231122	161900	245487475	2705	2705	2705	2705	0
269	20231122	161800	245487475	2705	2705	2705	2705	0
270	20231122	161700	245487475	2705	2705	2705	2705	0
271	20231122	161600	245487475	2705	2705	2705	2705	0
272	20231122	161500	245487475	2705	2705	2705	2705	2766
273	20231122	161400	245487475	2705	2705	2705	2705	0
274	20231122	161300	245487475	2705	2705	2705	2705	0
275	20231122	161200	245487475	2705	2705	2705	2705	0
276	20231122	161100	245487475	2705	2705	2705	2705	0
277	20231122	161000	245487475	2705	2705	2705	2705	0
278	20231122	160900	245487475	2705	2705	2705	2705	0
279	20231122	160800	245487475	2705	2705	2705	2705	0
280	20231122	160700	245487475	2705	2705	2705	2705	0
281	20231122	160600	245487475	2705	2705	2705	2705	0
282	20231122	160500	245487475	2705	2705	2705	2705	0
283	20231122	160400	245487475	2705	2705	2705	2705	0
284	20231122	160300	245487475	2705	2705	2705	2705	0
285	20231122	160200	245487475	2705	2705	2705	2705	0
286	20231122	160100	245487475	2705	2705	2705	2705	0
287	20231122	160000	245487475	2705	2705	2705	2705	0
288	20231122	155900	245487475	2705	2705	2705	2705	0
289	20231122	155800	245487475	2705	2705	2705	2705	0
290	20231122	155700	245487475	2705	2705	2705	2705	0
291	20231122	155600	245487475	2705	2705	2705	2705	0
292	20231122	155500	245487475	2705	2705	2705	2705	0
293	20231122	155400	245487475	2705	2705	2705	2705	0
294	20231122	155300	245487475	2705	2705	2705	2705	0
295	20231122	155200	245487475	2705	2705	2705	2705	0
296	20231122	155100	245487475	2705	2705	2705	2705	0
297	20231122	155000	245487475	2705	2705	2705	2705	0
298	20231122	154900	245487475	2705	2705	2705	2705	0
299	20231122	154800	245487475	2705	2705	2705	2705	0
300	20231122	154700	245487475	2705	2705	2705	2705	0
301	20231122	154600	245487475	2705	2705	2705	2705	0
302	20231122	154500	245487475	2705	2705	2705	2705	2766
303	20231122	154400	245487475	2705	2705	2705	2705	0
304	20231122	154300	245487475	2705	2705	2705	2705	0
305	20231122	154200	245487475	2705	2705	2705	2705	0
306	20231122	154100	245487475	2705	2705	2705	2705	0
307	20231122	154000	245487475	2705	2705	2705	2705	0
308	20231122	153900	245487475	2705	2705	2705	2705	0
309	20231122	153800	245487475	2705	2705	2705	2705	0
310	20231122	153700	245487475	2705	2705	2705	2705	0
311	20231122	153600	245487475	2705	2705	2705	2705	0
312	20231122	153500	245487475	2705	2705	2705	2705	0
313	20231122	153400	245487475	2705	2705	2705	2705	0
314	20231122	153300	245487475	2705	2705	2705	2705	0
315	20231122	153200	245487475	2705	2705	2705	2705	0
316	20231122	153100	245487475	2705	2705	2705	2705	0
317	20231122	153000	245487475	2705	2705	2705	2705	2766
318	20231122	152900	238005445	2685	2685	2685	2685	0
319	20231122	152800	238005445	2685	2685	2685	2685	0
320	20231122	152700	238005445	2685	2685	2685	2685	0
321	20231122	152600	238005445	2685	2685	2685	2685	0
322	20231122	152500	238005445	2685	2685	2685	2685	0
323	20231122	152400	238005445	2685	2685	2685	2685	0
324	20231122	152300	238005445	2685	2685	2685	2685	0
325	20231122	152200	238005445	2685	2685	2685	2685	0
326	20231122	152100	238005445	2685	2685	2685	2685	0
327	20231122	152000	238005445	2685	2685	2685	2685	0
328	20231122	151900	238005445	2685	2695	2700	2685	2517
329	20231122	151800	231217840	2695	2695	2695	2695	0
330	20231122	151700	231217840	2695	2695	2695	2695	0
331	20231122	151600	231217840	2695	2690	2695	2690	1125
332	20231122	151500	228187835	2690	2690	2690	2690	25
333	20231122	151400	228120585	2690	2680	2690	2680	4808
334	20231122	151300	215191525	2690	2690	2690	2690	106
335	20231122	151200	214906385	2675	2690	2690	2675	2641
336	20231122	151100	207835905	2690	2685	2690	2685	219
337	20231122	151000	207246870	2690	2690	2690	2690	25
338	20231122	150900	207179620	2690	2690	2690	2690	0
339	20231122	150800	207179620	2690	2690	2690	2690	1
340	20231122	150700	207176930	2685	2685	2685	2685	0
341	20231122	150600	207176930	2685	2685	2685	2685	55
342	20231122	150500	207029255	2685	2685	2685	2685	53
343	20231122	150400	206886950	2690	2690	2690	2690	0
344	20231122	150300	206886950	2690	2690	2690	2690	0
345	20231122	150200	206886950	2690	2690	2690	2690	0
346	20231122	150100	206886950	2690	2690	2690	2690	11
347	20231122	150000	206857360	2675	2675	2675	2675	3
348	20231122	145900	206849335	2675	2675	2675	2675	0
349	20231122	145800	206849335	2675	2680	2680	2675	50
350	20231122	145700	206715560	2680	2680	2680	2680	0
351	20231122	145600	206715560	2680	2680	2680	2680	0
352	20231122	145500	206715560	2680	2680	2680	2680	5
353	20231122	145400	206702160	2680	2680	2680	2680	0
354	20231122	145300	206702160	2680	2680	2680	2680	0
355	20231122	145200	206702160	2680	2680	2680	2680	5
356	20231122	145100	206688760	2675	2680	2680	2675	256
357	20231122	145000	206003860	2690	2690	2690	2690	37
358	20231122	144900	205904330	2680	2680	2680	2680	0
359	20231122	144800	205904330	2680	2680	2680	2680	0
360	20231122	144700	205904330	2680	2680	2680	2680	0
361	20231122	144600	205904330	2680	2680	2680	2680	0
362	20231122	144500	205904330	2680	2680	2680	2680	1
363	20231122	144400	205901650	2690	2690	2690	2690	0
364	20231122	144300	205901650	2690	2690	2690	2690	0
365	20231122	144200	205901650	2690	2690	2690	2690	0
366	20231122	144100	205901650	2690	2690	2690	2690	5
367	20231122	144000	205888200	2690	2690	2690	2690	1
368	20231122	143900	205885510	2690	2690	2690	2690	0
369	20231122	143800	205885510	2690	2690	2690	2690	0
370	20231122	143700	205885510	2690	2680	2690	2680	287
371	20231122	143600	205115980	2690	2680	2690	2680	2543
372	20231122	143500	198288640	2680	2680	2680	2680	0
373	20231122	143400	198288640	2680	2680	2680	2680	0
374	20231122	143300	198288640	2680	2680	2680	2680	1500
375	20231122	143200	194268640	2680	2680	2680	2680	0
376	20231122	143100	194268640	2680	2680	2680	2680	0
377	20231122	143000	194268640	2680	2680	2680	2680	40
378	20231122	142900	194161440	2680	2680	2680	2680	600
379	20231122	142800	192553440	2675	2675	2675	2675	0
380	20231122	142700	192553440	2675	2675	2675	2675	300
381	20231122	142600	191750940	2675	2675	2675	2675	200
382	20231122	142500	191215940	2675	2680	2680	2675	221
383	20231122	142400	190624660	2680	2675	2680	2675	1691
384	20231122	142300	186096215	2670	2670	2670	2670	0
385	20231122	142200	186096215	2670	2670	2670	2670	15
386	20231122	142100	186056165	2675	2675	2675	2675	0
387	20231122	142000	186056165	2675	2675	2675	2675	0
388	20231122	141900	186056165	2675	2675	2675	2675	0
389	20231122	141800	186056165	2675	2675	2675	2675	0
390	20231122	141700	186056165	2675	2675	2675	2675	0
391	20231122	141600	186056165	2675	2675	2675	2675	16
392	20231122	141500	186013365	2675	2675	2675	2675	0
393	20231122	141400	186013365	2675	2675	2675	2675	0
394	20231122	141300	186013365	2675	2675	2675	2675	0
395	20231122	141200	186013365	2675	2670	2675	2670	519
396	20231122	141100	184626635	2670	2670	2670	2670	0
397	20231122	141000	184626635	2670	2670	2670	2670	5
398	20231122	140900	184613285	2655	2655	2655	2655	1
399	20231122	140800	184610630	2655	2655	2655	2655	0
400	20231122	140700	184610630	2655	2655	2655	2655	0
401	20231122	140600	184610630	2655	2665	2665	2655	981
402	20231122	140500	182002010	2680	2680	2680	2680	0
403	20231122	140400	182002010	2680	2680	2680	2680	0
404	20231122	140300	182002010	2680	2680	2680	2680	0
405	20231122	140200	182002010	2680	2680	2680	2680	0
406	20231122	140100	182002010	2680	2680	2680	2680	731
407	20231122	140000	180042930	2680	2675	2680	2675	1031
408	20231122	135900	177283045	2675	2675	2675	2675	0
409	20231122	135800	177283045	2675	2675	2675	2675	0
410	20231122	135700	177283045	2675	2675	2675	2675	0
411	20231122	135600	177283045	2675	2675	2675	2675	0
412	20231122	135500	177283045	2675	2675	2675	2675	0
413	20231122	135400	177283045	2675	2675	2675	2675	0
414	20231122	135300	177283045	2675	2675	2675	2675	0
415	20231122	135200	177283045	2675	2675	2675	2675	0
416	20231122	135100	177283045	2675	2675	2675	2675	261
417	20231122	135000	176584870	2680	2680	2680	2680	112
418	20231122	134900	176284710	2680	2680	2680	2680	1370
419	20231122	134800	172613110	2680	2680	2680	2680	0
420	20231122	134700	172613110	2680	2680	2680	2680	0
421	20231122	134600	172613110	2680	2680	2680	2680	0
422	20231122	134500	172613110	2680	2660	2680	2660	1925
423	20231122	134400	167470815	2665	2665	2665	2665	0
424	20231122	134300	167470815	2665	2665	2665	2665	0
425	20231122	134200	167470815	2665	2665	2665	2665	1022
426	20231122	134100	164747185	2665	2665	2665	2665	206
427	20231122	134000	164198195	2655	2655	2655	2655	999
428	20231122	133900	161545850	2655	2655	2655	2655	10
429	20231122	133800	161519300	2655	2655	2655	2655	0
430	20231122	133700	161519300	2655	2655	2655	2655	563
431	20231122	133600	160024535	2655	2655	2655	2655	1481
432	20231122	133500	156092480	2660	2660	2660	2660	53
433	20231122	133400	155951500	2665	2665	2665	2665	0
434	20231122	133300	155951500	2665	2665	2665	2665	0
435	20231122	133200	155951500	2665	2665	2665	2665	0
436	20231122	133100	155951500	2665	2665	2665	2665	0
437	20231122	133000	155951500	2665	2665	2665	2665	0
438	20231122	132900	155951500	2665	2665	2665	2665	0
439	20231122	132800	155951500	2665	2665	2665	2665	943
440	20231122	132700	153438405	2665	2665	2665	2665	0
441	20231122	132600	153438405	2665	2665	2665	2665	49
442	20231122	132500	153307820	2670	2670	2670	2670	0
443	20231122	132400	153307820	2670	2670	2670	2670	0
444	20231122	132300	153307820	2670	2665	2670	2665	35
445	20231122	132200	153214445	2665	2665	2665	2665	110
446	20231122	132100	152921295	2660	2660	2660	2660	0
447	20231122	132000	152921295	2660	2660	2660	2660	0
448	20231122	131900	152921295	2660	2660	2660	2660	0
449	20231122	131800	152921295	2660	2660	2660	2660	0
450	20231122	131700	152921295	2660	2660	2660	2660	0
451	20231122	131600	152921295	2660	2660	2660	2660	201
452	20231122	131500	152386635	2655	2655	2655	2655	0
453	20231122	131400	152386635	2655	2655	2655	2655	0
454	20231122	131300	152386635	2655	2655	2655	2655	153
455	20231122	131200	151980420	2655	2655	2655	2655	0
456	20231122	131100	151980420	2655	2655	2655	2655	0
457	20231122	131000	151980420	2655	2655	2655	2655	0
458	20231122	130900	151980420	2655	2655	2655	2655	0
459	20231122	130800	151980420	2655	2655	2655	2655	0
460	20231122	130700	151980420	2655	2655	2655	2655	0
461	20231122	130600	151980420	2655	2655	2655	2655	0
462	20231122	130500	151980420	2655	2655	2655	2655	23
463	20231122	130400	151919355	2660	2660	2660	2660	0
464	20231122	130300	151919355	2660	2660	2660	2660	0
465	20231122	130200	151919355	2660	2660	2660	2660	0
466	20231122	130100	151919355	2660	2660	2660	2660	0
467	20231122	130000	151919355	2660	2660	2660	2660	0
468	20231122	125900	151919355	2660	2660	2660	2660	0
469	20231122	125800	151919355	2660	2660	2660	2660	0
470	20231122	125700	151919355	2660	2660	2660	2660	0
471	20231122	125600	151919355	2660	2660	2660	2660	0
472	20231122	125500	151919355	2660	2660	2660	2660	0
473	20231122	125400	151919355	2660	2660	2660	2660	0
474	20231122	125300	151919355	2660	2660	2660	2660	80
475	20231122	125200	151706555	2660	2660	2660	2660	34
476	20231122	125100	151616115	2660	2665	2665	2660	641
477	20231122	125000	149911035	2665	2665	2665	2665	713
478	20231122	124900	148010890	2665	2665	2665	2665	0
479	20231122	124800	148010890	2665	2665	2665	2665	42
480	20231122	124700	147898960	2665	2665	2665	2665	0
481	20231122	124600	147898960	2665	2665	2665	2665	0
482	20231122	124500	147898960	2665	2665	2665	2665	38
483	20231122	124400	147797690	2670	2670	2670	2670	0
484	20231122	124300	147797690	2670	2670	2670	2670	0
485	20231122	124200	147797690	2670	2670	2670	2670	0
486	20231122	124100	147797690	2670	2670	2670	2670	5
487	20231122	124000	147784340	2670	2670	2670	2670	0
488	20231122	123900	147784340	2670	2670	2670	2670	35
489	20231122	123800	147690890	2670	2670	2670	2670	0
490	20231122	123700	147690890	2670	2665	2670	2665	40
491	20231122	123600	147584280	2665	2665	2665	2665	37
492	20231122	123500	147485675	2665	2665	2665	2665	1
493	20231122	123400	147483010	2665	2665	2665	2665	0
494	20231122	123300	147483010	2665	2665	2665	2665	0
495	20231122	123200	147483010	2665	2665	2665	2665	29
496	20231122	123100	147405725	2665	2665	2665	2665	37
497	20231122	123000	147307120	2665	2665	2665	2665	0
498	20231122	122900	147307120	2665	2665	2665	2665	0
499	20231122	122800	147307120	2665	2665	2665	2665	0
500	20231122	122700	147307120	2665	2665	2665	2665	0
501	20231122	122600	147307120	2665	2665	2665	2665	104
502	20231122	122500	147029960	2665	2665	2665	2665	0
503	20231122	122400	147029960	2665	2665	2665	2665	37
504	20231122	122300	146931355	2665	2665	2665	2665	0
505	20231122	122200	146931355	2665	2665	2665	2665	0
506	20231122	122100	146931355	2665	2665	2665	2665	0
507	20231122	122000	146931355	2665	2665	2665	2665	0
508	20231122	121900	146931355	2665	2665	2665	2665	0
509	20231122	121800	146931355	2665	2665	2665	2665	0
510	20231122	121700	146931355	2665	2665	2665	2665	0
511	20231122	121600	146931355	2665	2665	2665	2665	47
512	20231122	121500	146806100	2665	2665	2665	2665	49
513	20231122	121400	146675515	2665	2665	2665	2665	0
514	20231122	121300	146675515	2665	2665	2665	2665	0
515	20231122	121200	146675515	2665	2665	2665	2665	0
516	20231122	121100	146675515	2665	2665	2665	2665	11
517	20231122	121000	146646200	2665	2665	2665	2665	0
518	20231122	120900	146646200	2665	2665	2665	2665	0
519	20231122	120800	146646200	2665	2665	2665	2665	383
520	20231122	120700	145625505	2670	2670	2670	2670	0
521	20231122	120600	145625505	2670	2670	2670	2670	0
522	20231122	120500	145625505	2670	2670	2670	2670	0
523	20231122	120400	145625505	2670	2670	2670	2670	0
524	20231122	120300	145625505	2670	2670	2670	2670	2
525	20231122	120200	145620165	2670	2670	2670	2670	0
526	20231122	120100	145620165	2670	2670	2670	2670	0
527	20231122	120000	145620165	2670	2670	2670	2670	0
528	20231122	115900	145620165	2670	2670	2670	2670	0
529	20231122	115800	145620165	2670	2670	2670	2670	0
530	20231122	115700	145620165	2670	2670	2670	2670	0
531	20231122	115600	145620165	2670	2670	2670	2670	0
532	20231122	115500	145620165	2670	2670	2670	2670	300
533	20231122	115400	144819165	2665	2665	2665	2665	5
534	20231122	115300	144805840	2665	2665	2665	2665	50
535	20231122	115200	144672590	2665	2665	2665	2665	0
536	20231122	115100	144672590	2665	2665	2665	2665	0
537	20231122	115000	144672590	2665	2665	2665	2665	400
538	20231122	114900	143606590	2675	2675	2675	2675	0
539	20231122	114800	143606590	2675	2675	2675	2675	0
540	20231122	114700	143606590	2675	2675	2675	2675	0
541	20231122	114600	143606590	2675	2675	2675	2675	0
542	20231122	114500	143606590	2675	2675	2675	2675	0
543	20231122	114400	143606590	2675	2675	2675	2675	0
544	20231122	114300	143606590	2675	2675	2675	2675	0
545	20231122	114200	143606590	2675	2675	2675	2675	10
546	20231122	114100	143579840	2675	2675	2675	2675	2021
547	20231122	114000	138173665	2680	2680	2680	2680	0
548	20231122	113900	138173665	2680	2680	2680	2680	0
549	20231122	113800	138173665	2680	2680	2680	2680	115
550	20231122	113700	137865465	2680	2680	2680	2680	196
551	20231122	113600	137340185	2680	2675	2680	2675	52
552	20231122	113500	137201010	2675	2675	2675	2675	0
553	20231122	113400	137201010	2675	2675	2675	2675	60
554	20231122	113300	137040510	2670	2670	2670	2670	0
555	20231122	113200	137040510	2670	2670	2670	2670	0
556	20231122	113100	137040510	2670	2670	2670	2670	0
557	20231122	113000	137040510	2670	2670	2670	2670	43
558	20231122	112900	136925700	2670	2670	2670	2670	10
559	20231122	112800	136899000	2665	2665	2665	2665	0
560	20231122	112700	136899000	2665	2665	2665	2665	0
561	20231122	112600	136899000	2665	2665	2665	2665	0
562	20231122	112500	136899000	2665	2665	2665	2665	10
563	20231122	112400	136872350	2670	2670	2670	2670	10
564	20231122	112300	136845650	2670	2670	2670	2670	0
565	20231122	112200	136845650	2670	2670	2670	2670	0
566	20231122	112100	136845650	2670	2670	2670	2670	0
567	20231122	112000	136845650	2670	2670	2670	2670	1
568	20231122	111900	136842980	2660	2660	2660	2660	0
569	20231122	111800	136842980	2660	2660	2660	2660	0
570	20231122	111700	136842980	2660	2660	2660	2660	0
571	20231122	111600	136842980	2660	2660	2660	2660	282
572	20231122	111500	136092860	2660	2660	2660	2660	2
573	20231122	111400	136087540	2670	2670	2670	2670	103
574	20231122	111300	135812530	2670	2670	2670	2670	0
575	20231122	111200	135812530	2670	2670	2670	2670	0
576	20231122	111100	135812530	2670	2670	2670	2670	0
577	20231122	111000	135812530	2670	2670	2670	2670	0
578	20231122	110900	135812530	2670	2670	2670	2670	0
579	20231122	110800	135812530	2670	2670	2670	2670	25
580	20231122	110700	135745780	2670	2670	2670	2670	629
581	20231122	110600	134066350	2670	2670	2670	2670	0
582	20231122	110500	134066350	2670	2670	2670	2670	20
583	20231122	110400	134012950	2670	2670	2670	2670	0
584	20231122	110300	134012950	2670	2670	2670	2670	0
585	20231122	110200	134012950	2670	2670	2670	2670	0
586	20231122	110100	134012950	2670	2665	2670	2665	62
587	20231122	110000	133847415	2660	2660	2660	2660	33
588	20231122	105900	133759635	2660	2660	2660	2660	0
589	20231122	105800	133759635	2660	2660	2660	2660	6
590	20231122	105700	133743675	2660	2660	2660	2660	0
591	20231122	105600	133743675	2660	2660	2660	2660	0
592	20231122	105500	133743675	2660	2660	2660	2660	150
593	20231122	105400	133344675	2660	2660	2660	2660	0
594	20231122	105300	133344675	2660	2660	2660	2660	168
595	20231122	105200	132897795	2660	2660	2660	2660	26
596	20231122	105100	132828635	2660	2660	2660	2660	0
597	20231122	105000	132828635	2660	2660	2660	2660	104
598	20231122	104900	132551995	2660	2660	2660	2660	0
599	20231122	104800	132551995	2660	2660	2660	2660	45
600	20231122	104700	132432295	2660	2660	2660	2660	0
601	20231122	104600	132432295	2660	2660	2660	2660	52
602	20231122	104500	132293975	2670	2670	2670	2670	1
603	20231122	104400	132291305	2670	2670	2670	2670	0
604	20231122	104300	132291305	2670	2670	2670	2670	2139
605	20231122	104200	126580175	2660	2660	2660	2660	3
606	20231122	104100	126572195	2660	2660	2660	2660	133
607	20231122	104000	126218415	2660	2660	2660	2660	0
608	20231122	103900	126218415	2660	2660	2660	2660	0
609	20231122	103800	126218415	2660	2660	2660	2660	0
610	20231122	103700	126218415	2660	2660	2660	2660	0
611	20231122	103600	126218415	2660	2660	2660	2660	0
612	20231122	103500	126218415	2660	2660	2660	2660	0
613	20231122	103400	126218415	2660	2655	2660	2655	1104
614	20231122	103300	123284170	2650	2650	2650	2650	0
615	20231122	103200	123284170	2650	2655	2655	2650	671
616	20231122	103100	121503360	2655	2655	2655	2655	0
617	20231122	103000	121503360	2655	2655	2655	2655	39
618	20231122	102900	121399815	2660	2660	2660	2660	0
619	20231122	102800	121399815	2660	2660	2660	2660	0
620	20231122	102700	121399815	2660	2660	2660	2660	10
621	20231122	102600	121373215	2650	2650	2650	2650	15
622	20231122	102500	121333465	2650	2650	2650	2650	18
623	20231122	102400	121285765	2650	2650	2650	2650	20
624	20231122	102300	121232765	2640	2645	2645	2640	4910
625	20231122	102200	108260935	2650	2660	2660	2650	1030
626	20231122	102100	105528730	2655	2655	2655	2655	0
627	20231122	102000	105528730	2655	2655	2655	2655	0
628	20231122	101900	105528730	2655	2655	2655	2655	0
629	20231122	101800	105528730	2655	2655	2655	2655	0
630	20231122	101700	105528730	2655	2655	2655	2655	1
631	20231122	101600	105526075	2655	2655	2655	2655	5
632	20231122	101500	105512800	2645	2645	2645	2645	110
633	20231122	101400	105221850	2655	2655	2655	2655	0
634	20231122	101300	105221850	2655	2655	2655	2655	0
635	20231122	101200	105221850	2655	2645	2655	2645	2
636	20231122	101100	105216550	2645	2645	2645	2645	3
637	20231122	101000	105208615	2645	2645	2645	2645	30
638	20231122	100900	105129265	2645	2645	2645	2645	3812
639	20231122	100800	95046525	2650	2650	2650	2650	301
640	20231122	100700	94248875	2660	2660	2660	2660	0
641	20231122	100600	94248875	2660	2660	2660	2660	0
642	20231122	100500	94248875	2660	2660	2660	2660	0
643	20231122	100400	94248875	2660	2660	2660	2660	5
644	20231122	100300	94235575	2670	2670	2670	2670	0
645	20231122	100200	94235575	2670	2655	2670	2655	359
646	20231122	100100	93280315	2640	2640	2640	2640	53
647	20231122	100000	93140395	2640	2640	2640	2640	0
648	20231122	095900	93140395	2640	2650	2650	2640	5000
649	20231122	095800	79934510	2650	2650	2650	2650	0
650	20231122	095700	79934510	2650	2650	2650	2650	0
651	20231122	095600	79934510	2650	2650	2650	2650	0
652	20231122	095500	79934510	2650	2650	2650	2650	11
653	20231122	095400	79905360	2650	2650	2650	2650	0
654	20231122	095300	79905360	2650	2645	2650	2645	3094
655	20231122	095200	71706265	2640	2650	2650	2640	56
656	20231122	095100	71557875	2640	2655	2655	2640	9
657	20231122	095000	71534100	2645	2645	2645	2645	0
658	20231122	094900	71534100	2645	2640	2645	2635	1508
659	20231122	094800	67548315	2630	2630	2630	2630	0
660	20231122	094700	67548315	2630	2630	2630	2630	0
661	20231122	094600	67548315	2630	2630	2630	2630	1400
662	20231122	094500	63866315	2630	2635	2635	2630	632
663	20231122	094400	62201035	2645	2645	2645	2645	0
664	20231122	094300	62201035	2645	2640	2645	2630	2964
665	20231122	094200	54388275	2645	2645	2645	2645	0
666	20231122	094100	54388275	2645	2645	2645	2645	0
667	20231122	094000	54388275	2645	2645	2645	2645	572
668	20231122	093900	52875335	2645	2650	2650	2645	1928
669	20231122	093800	47769415	2650	2650	2650	2650	3
670	20231122	093700	47761465	2665	2665	2665	2665	0
671	20231122	093600	47761465	2665	2650	2665	2650	1900
672	20231122	093500	42726450	2650	2650	2650	2650	1
673	20231122	093400	42723800	2655	2655	2655	2655	2025
674	20231122	093300	37347425	2665	2655	2665	2655	11
675	20231122	093200	37318160	2660	2660	2660	2660	53
676	20231122	093100	37177180	2655	2655	2655	2655	0
677	20231122	093000	37177180	2655	2655	2655	2655	0
678	20231122	092900	37177180	2655	2660	2660	2655	58
679	20231122	092800	37022975	2655	2655	2655	2655	2
680	20231122	092700	37017665	2655	2655	2655	2655	419
681	20231122	092600	35905220	2655	2660	2660	2655	1884
682	20231122	092500	30894675	2660	2660	2660	2660	0
683	20231122	092400	30894675	2660	2670	2670	2660	37
684	20231122	092300	30796155	2670	2670	2670	2670	15
685	20231122	092200	30756105	2670	2670	2670	2670	0
686	20231122	092100	30756105	2670	2670	2670	2670	0
687	20231122	092000	30756105	2670	2670	2670	2670	0
688	20231122	091900	30756105	2670	2670	2670	2670	34
689	20231122	091800	30665325	2670	2660	2670	2660	390
690	20231122	091700	29627425	2670	2670	2670	2670	68
691	20231122	091600	29445865	2670	2670	2670	2670	2311
692	20231122	091500	23275495	2665	2665	2665	2665	513
693	20231122	091400	21908350	2670	2670	2670	2670	37
694	20231122	091300	21809560	2670	2670	2670	2670	109
695	20231122	091200	21518530	2670	2670	2670	2670	26
696	20231122	091100	21449110	2670	2670	2670	2670	0
697	20231122	091000	21449110	2670	2670	2670	2670	3
698	20231122	090900	21441100	2655	2655	2655	2655	1
699	20231122	090800	21438445	2655	2655	2655	2655	339
700	20231122	090700	20538400	2655	2655	2655	2655	112
701	20231122	090600	20241040	2660	2660	2660	2660	10
702	20231122	090500	20214440	2655	2660	2660	2655	3484
703	20231122	090400	10948100	2660	2660	2660	2660	100
704	20231122	090300	10682100	2675	2675	2675	2675	100
705	20231122	090200	10414600	2675	2675	2675	2675	5
706	20231122	090100	10401225	2680	2650	2680	2650	57
707	20231122	090000	10248495	2655	2685	2685	2655	3442