KissMeData/219420/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202200	229326870	5750	5750	5750	5750	251
3	20231121	202100	229326870	5750	5750	5750	5750	0
4	20231121	202000	229326870	5750	5750	5750	5750	0
5	20231121	201900	229326870	5750	5750	5750	5750	0
6	20231121	201800	229326870	5750	5750	5750	5750	0
7	20231121	201700	229326870	5750	5750	5750	5750	0
8	20231121	201600	229326870	5750	5750	5750	5750	0
9	20231121	201500	229326870	5750	5750	5750	5750	0
10	20231121	201400	229326870	5750	5750	5750	5750	0
11	20231121	201300	229326870	5750	5750	5750	5750	0
12	20231121	201200	229326870	5750	5750	5750	5750	0
13	20231121	201100	229326870	5750	5750	5750	5750	0
14	20231121	201000	229326870	5750	5750	5750	5750	0
15	20231121	200900	229326870	5750	5750	5750	5750	0
16	20231121	200800	229326870	5750	5750	5750	5750	0
17	20231121	200700	229326870	5750	5750	5750	5750	0
18	20231121	200600	229326870	5750	5750	5750	5750	0
19	20231121	200500	229326870	5750	5750	5750	5750	0
20	20231121	200400	229326870	5750	5750	5750	5750	0
21	20231121	200300	229326870	5750	5750	5750	5750	0
22	20231121	200200	229326870	5750	5750	5750	5750	0
23	20231121	200100	229326870	5750	5750	5750	5750	0
24	20231121	200000	229326870	5750	5750	5750	5750	0
25	20231121	195900	229326870	5750	5750	5750	5750	0
26	20231121	195800	229326870	5750	5750	5750	5750	0
27	20231121	195700	229326870	5750	5750	5750	5750	0
28	20231121	195600	229326870	5750	5750	5750	5750	0
29	20231121	195500	229326870	5750	5750	5750	5750	0
30	20231121	195400	229326870	5750	5750	5750	5750	0
31	20231121	195300	229326870	5750	5750	5750	5750	0
32	20231121	195200	229326870	5750	5750	5750	5750	251
33	20231121	195100	229326870	5750	5750	5750	5750	0
34	20231121	195000	229326870	5750	5750	5750	5750	0
35	20231121	194900	229326870	5750	5750	5750	5750	0
36	20231121	194800	229326870	5750	5750	5750	5750	0
37	20231121	194700	229326870	5750	5750	5750	5750	0
38	20231121	194600	229326870	5750	5750	5750	5750	0
39	20231121	194500	229326870	5750	5750	5750	5750	0
40	20231121	194400	229326870	5750	5750	5750	5750	0
41	20231121	194300	229326870	5750	5750	5750	5750	0
42	20231121	194200	229326870	5750	5750	5750	5750	0
43	20231121	194100	229326870	5750	5750	5750	5750	0
44	20231121	194000	229326870	5750	5750	5750	5750	0
45	20231121	193900	229326870	5750	5750	5750	5750	0
46	20231121	193800	229326870	5750	5750	5750	5750	0
47	20231121	193700	229326870	5750	5750	5750	5750	0
48	20231121	193600	229326870	5750	5750	5750	5750	0
49	20231121	193500	229326870	5750	5750	5750	5750	0
50	20231121	193400	229326870	5750	5750	5750	5750	0
51	20231121	193300	229326870	5750	5750	5750	5750	0
52	20231121	193200	229326870	5750	5750	5750	5750	0
53	20231121	193100	229326870	5750	5750	5750	5750	0
54	20231121	193000	229326870	5750	5750	5750	5750	0
55	20231121	192900	229326870	5750	5750	5750	5750	0
56	20231121	192800	229326870	5750	5750	5750	5750	0
57	20231121	192700	229326870	5750	5750	5750	5750	0
58	20231121	192600	229326870	5750	5750	5750	5750	0
59	20231121	192500	229326870	5750	5750	5750	5750	0
60	20231121	192400	229326870	5750	5750	5750	5750	0
61	20231121	192300	229326870	5750	5750	5750	5750	0
62	20231121	192200	229326870	5750	5750	5750	5750	251
63	20231121	192100	229326870	5750	5750	5750	5750	0
64	20231121	192000	229326870	5750	5750	5750	5750	0
65	20231121	191900	229326870	5750	5750	5750	5750	0
66	20231121	191800	229326870	5750	5750	5750	5750	0
67	20231121	191700	229326870	5750	5750	5750	5750	0
68	20231121	191600	229326870	5750	5750	5750	5750	0
69	20231121	191500	229326870	5750	5750	5750	5750	0
70	20231121	191400	229326870	5750	5750	5750	5750	0
71	20231121	191300	229326870	5750	5750	5750	5750	0
72	20231121	191200	229326870	5750	5750	5750	5750	0
73	20231121	191100	229326870	5750	5750	5750	5750	0
74	20231121	191000	229326870	5750	5750	5750	5750	0
75	20231121	190900	229326870	5750	5750	5750	5750	0
76	20231121	190800	229326870	5750	5750	5750	5750	0
77	20231121	190700	229326870	5750	5750	5750	5750	0
78	20231121	190600	229326870	5750	5750	5750	5750	0
79	20231121	190500	229326870	5750	5750	5750	5750	0
80	20231121	190400	229326870	5750	5750	5750	5750	0
81	20231121	190300	229326870	5750	5750	5750	5750	0
82	20231121	190200	229326870	5750	5750	5750	5750	0
83	20231121	190100	229326870	5750	5750	5750	5750	0
84	20231121	190000	229326870	5750	5750	5750	5750	0
85	20231121	185900	229326870	5750	5750	5750	5750	0
86	20231121	185800	229326870	5750	5750	5750	5750	0
87	20231121	185700	229326870	5750	5750	5750	5750	0
88	20231121	185600	229326870	5750	5750	5750	5750	0
89	20231121	185500	229326870	5750	5750	5750	5750	0
90	20231121	185400	229326870	5750	5750	5750	5750	0
91	20231121	185300	229326870	5750	5750	5750	5750	0
92	20231121	185200	229326870	5750	5750	5750	5750	251
93	20231121	185100	229326870	5750	5750	5750	5750	0
94	20231121	185000	229326870	5750	5750	5750	5750	0
95	20231121	184900	229326870	5750	5750	5750	5750	0
96	20231121	184800	229326870	5750	5750	5750	5750	0
97	20231121	184700	229326870	5750	5750	5750	5750	0
98	20231121	184600	229326870	5750	5750	5750	5750	0
99	20231121	184500	229326870	5750	5750	5750	5750	0
100	20231121	184400	229326870	5750	5750	5750	5750	0
101	20231121	184300	229326870	5750	5750	5750	5750	0
102	20231121	184200	229326870	5750	5750	5750	5750	0
103	20231121	184100	229326870	5750	5750	5750	5750	0
104	20231121	184000	229326870	5750	5750	5750	5750	0
105	20231121	183900	229326870	5750	5750	5750	5750	0
106	20231121	183800	229326870	5750	5750	5750	5750	0
107	20231121	183700	229326870	5750	5750	5750	5750	0
108	20231121	183600	229326870	5750	5750	5750	5750	0
109	20231121	183500	229326870	5750	5750	5750	5750	0
110	20231121	183400	229326870	5750	5750	5750	5750	0
111	20231121	183300	229326870	5750	5750	5750	5750	0
112	20231121	183200	229326870	5750	5750	5750	5750	0
113	20231121	183100	229326870	5750	5750	5750	5750	0
114	20231121	183000	229326870	5750	5750	5750	5750	0
115	20231121	182900	229326870	5750	5750	5750	5750	0
116	20231121	182800	229326870	5750	5750	5750	5750	0
117	20231121	182700	229326870	5750	5750	5750	5750	0
118	20231121	182600	229326870	5750	5750	5750	5750	0
119	20231121	182500	229326870	5750	5750	5750	5750	0
120	20231121	182400	229326870	5750	5750	5750	5750	0
121	20231121	182300	229326870	5750	5750	5750	5750	0
122	20231121	182200	229326870	5750	5750	5750	5750	251
123	20231121	182100	229326870	5750	5750	5750	5750	0
124	20231121	182000	229326870	5750	5750	5750	5750	0
125	20231121	181900	229326870	5750	5750	5750	5750	0
126	20231121	181800	229326870	5750	5750	5750	5750	0
127	20231121	181700	229326870	5750	5750	5750	5750	0
128	20231121	181600	229326870	5750	5750	5750	5750	0
129	20231121	181500	229326870	5750	5750	5750	5750	0
130	20231121	181400	229326870	5750	5750	5750	5750	0
131	20231121	181300	229326870	5750	5750	5750	5750	0
132	20231121	181200	229326870	5750	5750	5750	5750	0
133	20231121	181100	229326870	5750	5750	5750	5750	0
134	20231121	181000	229326870	5750	5750	5750	5750	0
135	20231121	180900	229326870	5750	5750	5750	5750	0
136	20231121	180800	229326870	5750	5750	5750	5750	0
137	20231121	180700	229326870	5750	5750	5750	5750	0
138	20231121	180600	229326870	5750	5750	5750	5750	0
139	20231121	180500	229326870	5750	5750	5750	5750	0
140	20231121	180400	229326870	5750	5750	5750	5750	0
141	20231121	180300	229326870	5750	5750	5750	5750	0
142	20231121	180200	229326870	5750	5750	5750	5750	0
143	20231121	180100	229326870	5750	5750	5750	5750	0
144	20231121	180000	229326870	5750	5750	5750	5750	0
145	20231121	175900	229326870	5750	5750	5750	5750	0
146	20231121	175800	229326870	5750	5750	5750	5750	0
147	20231121	175700	229326870	5750	5750	5750	5750	0
148	20231121	175600	229326870	5750	5750	5750	5750	0
149	20231121	175500	229326870	5750	5750	5750	5750	0
150	20231121	175400	229326870	5750	5750	5750	5750	0
151	20231121	175300	229326870	5750	5750	5750	5750	0
152	20231121	175200	229326870	5750	5750	5750	5750	251
153	20231121	175100	229326870	5750	5750	5750	5750	0
154	20231121	175000	229326870	5750	5750	5750	5750	0
155	20231121	174900	229326870	5750	5750	5750	5750	0
156	20231121	174800	229326870	5750	5750	5750	5750	0
157	20231121	174700	229326870	5750	5750	5750	5750	0
158	20231121	174600	229326870	5750	5750	5750	5750	0
159	20231121	174500	229326870	5750	5750	5750	5750	0
160	20231121	174400	229326870	5750	5750	5750	5750	0
161	20231121	174300	229326870	5750	5750	5750	5750	0
162	20231121	174200	229326870	5750	5750	5750	5750	0
163	20231121	174100	229326870	5750	5750	5750	5750	0
164	20231121	174000	229326870	5750	5750	5750	5750	0
165	20231121	173900	229326870	5750	5750	5750	5750	0
166	20231121	173800	229326870	5750	5750	5750	5750	0
167	20231121	173700	229326870	5750	5750	5750	5750	0
168	20231121	173600	229326870	5750	5750	5750	5750	0
169	20231121	173500	229326870	5750	5750	5750	5750	0
170	20231121	173400	229326870	5750	5750	5750	5750	0
171	20231121	173300	229326870	5750	5750	5750	5750	0
172	20231121	173200	229326870	5750	5750	5750	5750	0
173	20231121	173100	229326870	5750	5750	5750	5750	0
174	20231121	173000	229326870	5750	5750	5750	5750	0
175	20231121	172900	229326870	5750	5750	5750	5750	0
176	20231121	172800	229326870	5750	5750	5750	5750	0
177	20231121	172700	229326870	5750	5750	5750	5750	0
178	20231121	172600	229326870	5750	5750	5750	5750	0
179	20231121	172500	229326870	5750	5750	5750	5750	0
180	20231121	172400	229326870	5750	5750	5750	5750	0
181	20231121	172300	229326870	5750	5750	5750	5750	0
182	20231121	172200	229326870	5750	5750	5750	5750	251
183	20231121	172100	229326870	5750	5750	5750	5750	0
184	20231121	172000	229326870	5750	5750	5750	5750	0
185	20231121	171900	229326870	5750	5750	5750	5750	0
186	20231121	171800	229326870	5750	5750	5750	5750	0
187	20231121	171700	229326870	5750	5750	5750	5750	0
188	20231121	171600	229326870	5750	5750	5750	5750	0
189	20231121	171500	229326870	5750	5750	5750	5750	0
190	20231121	171400	229326870	5750	5750	5750	5750	0
191	20231121	171300	229326870	5750	5750	5750	5750	0
192	20231121	171200	229326870	5750	5750	5750	5750	0
193	20231121	171100	229326870	5750	5750	5750	5750	0
194	20231121	171000	229326870	5750	5750	5750	5750	0
195	20231121	170900	229326870	5750	5750	5750	5750	0
196	20231121	170800	229326870	5750	5750	5750	5750	0
197	20231121	170700	229326870	5750	5750	5750	5750	0
198	20231121	170600	229326870	5750	5750	5750	5750	0
199	20231121	170500	229326870	5750	5750	5750	5750	0
200	20231121	170400	229326870	5750	5750	5750	5750	0
201	20231121	170300	229326870	5750	5750	5750	5750	0
202	20231121	170200	229326870	5750	5750	5750	5750	0
203	20231121	170100	229326870	5750	5750	5750	5750	0
204	20231121	170000	229326870	5750	5750	5750	5750	0
205	20231121	165900	229326870	5750	5750	5750	5750	0
206	20231121	165800	229326870	5750	5750	5750	5750	0
207	20231121	165700	229326870	5750	5750	5750	5750	0
208	20231121	165600	229326870	5750	5750	5750	5750	0
209	20231121	165500	229326870	5750	5750	5750	5750	0
210	20231121	165400	229326870	5750	5750	5750	5750	0
211	20231121	165300	229326870	5750	5750	5750	5750	0
212	20231121	165200	229326870	5750	5750	5750	5750	251
213	20231121	165100	229326870	5750	5750	5750	5750	0
214	20231121	165000	229326870	5750	5750	5750	5750	0
215	20231121	164900	229326870	5750	5750	5750	5750	0
216	20231121	164800	229326870	5750	5750	5750	5750	0
217	20231121	164700	229326870	5750	5750	5750	5750	0
218	20231121	164600	229326870	5750	5750	5750	5750	0
219	20231121	164500	229326870	5750	5750	5750	5750	0
220	20231121	164400	229326870	5750	5750	5750	5750	0
221	20231121	164300	229326870	5750	5750	5750	5750	0
222	20231121	164200	229326870	5750	5750	5750	5750	0
223	20231121	164100	229326870	5750	5750	5750	5750	0
224	20231121	164000	229326870	5750	5750	5750	5750	0
225	20231121	163900	229326870	5750	5750	5750	5750	0
226	20231121	163800	229326870	5750	5750	5750	5750	0
227	20231121	163700	229326870	5750	5750	5750	5750	0
228	20231121	163600	229326870	5750	5750	5750	5750	0
229	20231121	163500	229326870	5750	5750	5750	5750	0
230	20231121	163400	229326870	5750	5750	5750	5750	0
231	20231121	163300	229326870	5750	5750	5750	5750	0
232	20231121	163200	229326870	5750	5750	5750	5750	0
233	20231121	163100	229326870	5750	5750	5750	5750	0
234	20231121	163000	229326870	5750	5750	5750	5750	0
235	20231121	162900	229326870	5750	5750	5750	5750	0
236	20231121	162800	229326870	5750	5750	5750	5750	0
237	20231121	162700	229326870	5750	5750	5750	5750	0
238	20231121	162600	229326870	5750	5750	5750	5750	0
239	20231121	162500	229326870	5750	5750	5750	5750	0
240	20231121	162400	229326870	5750	5750	5750	5750	0
241	20231121	162300	229326870	5750	5750	5750	5750	0
242	20231121	162200	229326870	5750	5750	5750	5750	251
243	20231121	162100	229326870	5750	5750	5750	5750	0
244	20231121	162000	229326870	5750	5750	5750	5750	0
245	20231121	161900	229326870	5750	5750	5750	5750	0
246	20231121	161800	229326870	5750	5750	5750	5750	0
247	20231121	161700	229326870	5750	5750	5750	5750	0
248	20231121	161600	229326870	5750	5750	5750	5750	0
249	20231121	161500	229326870	5750	5750	5750	5750	0
250	20231121	161400	229326870	5750	5750	5750	5750	0
251	20231121	161300	229326870	5750	5750	5750	5750	0
252	20231121	161200	229326870	5750	5750	5750	5750	0
253	20231121	161100	229326870	5750	5750	5750	5750	0
254	20231121	161000	229326870	5750	5750	5750	5750	0
255	20231121	160900	229326870	5750	5750	5750	5750	0
256	20231121	160800	229326870	5750	5750	5750	5750	0
257	20231121	160700	229326870	5750	5750	5750	5750	0
258	20231121	160600	229326870	5750	5750	5750	5750	0
259	20231121	160500	229326870	5750	5750	5750	5750	0
260	20231121	160400	229326870	5750	5750	5750	5750	0
261	20231121	160300	229326870	5750	5750	5750	5750	0
262	20231121	160200	229326870	5750	5750	5750	5750	0
263	20231121	160100	229326870	5750	5750	5750	5750	0
264	20231121	160000	229326870	5750	5750	5750	5750	0
265	20231121	155900	229326870	5750	5750	5750	5750	0
266	20231121	155800	229326870	5750	5750	5750	5750	0
267	20231121	155700	229326870	5750	5750	5750	5750	0
268	20231121	155600	229326870	5750	5750	5750	5750	0
269	20231121	155500	229326870	5750	5750	5750	5750	0
270	20231121	155400	229326870	5750	5750	5750	5750	0
271	20231121	155300	229326870	5750	5750	5750	5750	0
272	20231121	155200	229326870	5750	5750	5750	5750	251
273	20231121	155100	229326870	5750	5750	5750	5750	0
274	20231121	155000	229326870	5750	5750	5750	5750	0
275	20231121	154900	229326870	5750	5750	5750	5750	0
276	20231121	154800	229326870	5750	5750	5750	5750	0
277	20231121	154700	229326870	5750	5750	5750	5750	0
278	20231121	154600	229326870	5750	5750	5750	5750	0
279	20231121	154500	229326870	5750	5750	5750	5750	0
280	20231121	154400	229326870	5750	5750	5750	5750	0
281	20231121	154300	229326870	5750	5750	5750	5750	0
282	20231121	154200	229326870	5750	5750	5750	5750	0
283	20231121	154100	229326870	5750	5750	5750	5750	0
284	20231121	154000	229326870	5750	5750	5750	5750	0
285	20231121	153900	229326870	5750	5750	5750	5750	0
286	20231121	153800	229326870	5750	5750	5750	5750	0
287	20231121	153700	229326870	5750	5750	5750	5750	0
288	20231121	153600	229326870	5750	5750	5750	5750	0
289	20231121	153500	229326870	5750	5750	5750	5750	0
290	20231121	153400	229326870	5750	5750	5750	5750	0
291	20231121	153300	229326870	5750	5750	5750	5750	0
292	20231121	153200	229326870	5750	5750	5750	5750	0
293	20231121	153100	229326870	5750	5750	5750	5750	0
294	20231121	153000	229326870	5750	5750	5750	5750	251
295	20231121	152900	227883620	5780	5780	5780	5780	0
296	20231121	152800	227883620	5780	5780	5780	5780	0
297	20231121	152700	227883620	5780	5780	5780	5780	0
298	20231121	152600	227883620	5780	5780	5780	5780	0
299	20231121	152500	227883620	5780	5780	5780	5780	0
300	20231121	152400	227883620	5780	5780	5780	5780	0
301	20231121	152300	227883620	5780	5780	5780	5780	0
302	20231121	152200	227883620	5780	5780	5780	5780	0
303	20231121	152100	227883620	5780	5780	5780	5780	0
304	20231121	152000	227883620	5780	5780	5780	5780	0
305	20231121	151900	227883620	5780	5780	5780	5780	1
306	20231121	151800	227877840	5730	5730	5730	5730	0
307	20231121	151700	227877840	5730	5730	5730	5730	3
308	20231121	151600	227860650	5760	5760	5760	5760	0
309	20231121	151500	227860650	5760	5760	5760	5760	0
310	20231121	151400	227860650	5760	5760	5760	5760	0
311	20231121	151300	227860650	5760	5760	5760	5760	1
312	20231121	151200	227854890	5780	5770	5780	5770	522
313	20231121	151100	224837950	5780	5780	5780	5780	1
314	20231121	151000	224832170	5770	5770	5770	5770	691
315	20231121	150900	220845100	5770	5770	5770	5770	0
316	20231121	150800	220845100	5770	5750	5770	5750	528
317	20231121	150700	217801100	5750	5740	5750	5740	227
318	20231121	150600	216496680	5700	5700	5700	5700	53
319	20231121	150500	216194580	5730	5730	5730	5730	1
320	20231121	150400	216188850	5740	5770	5770	5680	5780
321	20231121	150300	183158060	5770	5770	5770	5770	300
322	20231121	150200	181427060	5760	5760	5760	5760	2051
323	20231121	150100	169613300	5770	5770	5770	5760	310
324	20231121	150000	167825680	5780	5780	5780	5780	20
325	20231121	145900	167710080	5780	5780	5780	5780	163
326	20231121	145800	166767940	5780	5780	5780	5780	8
327	20231121	145700	166721700	5790	5790	5790	5790	1
328	20231121	145600	166715910	5790	5790	5790	5790	0
329	20231121	145500	166715910	5790	5790	5790	5790	0
330	20231121	145400	166715910	5790	5790	5790	5790	0
331	20231121	145300	166715910	5790	5790	5790	5790	0
332	20231121	145200	166715910	5790	5790	5790	5790	0
333	20231121	145100	166715910	5790	5790	5790	5790	0
334	20231121	145000	166715910	5790	5790	5790	5790	8
335	20231121	144900	166669590	5790	5790	5790	5790	134
336	20231121	144800	165893730	5790	5790	5790	5790	10
337	20231121	144700	165835830	5790	5790	5790	5790	186
338	20231121	144600	164758890	5790	5790	5790	5790	0
339	20231121	144500	164758890	5790	5790	5790	5790	0
340	20231121	144400	164758890	5790	5790	5790	5790	0
341	20231121	144300	164758890	5790	5790	5790	5790	0
342	20231121	144200	164758890	5790	5790	5790	5790	2
343	20231121	144100	164747310	5790	5790	5790	5790	0
344	20231121	144000	164747310	5790	5790	5790	5790	98
345	20231121	143900	164179890	5790	5790	5790	5790	0
346	20231121	143800	164179890	5790	5790	5790	5790	0
347	20231121	143700	164179890	5790	5790	5790	5790	0
348	20231121	143600	164179890	5790	5790	5790	5790	0
349	20231121	143500	164179890	5790	5790	5790	5790	0
350	20231121	143400	164179890	5790	5800	5800	5790	249
351	20231121	143300	162735770	5800	5800	5800	5800	10
352	20231121	143200	162677770	5810	5810	5810	5810	0
353	20231121	143100	162677770	5810	5810	5810	5810	0
354	20231121	143000	162677770	5810	5810	5810	5810	0
355	20231121	142900	162677770	5810	5810	5810	5810	0
356	20231121	142800	162677770	5810	5810	5810	5810	0
357	20231121	142700	162677770	5810	5810	5810	5810	0
358	20231121	142600	162677770	5810	5810	5810	5810	1
359	20231121	142500	162671960	5810	5810	5810	5810	0
360	20231121	142400	162671960	5810	5810	5810	5810	0
361	20231121	142300	162671960	5810	5810	5810	5810	0
362	20231121	142200	162671960	5810	5810	5810	5810	0
363	20231121	142100	162671960	5810	5810	5810	5810	20
364	20231121	142000	162555760	5810	5810	5810	5810	0
365	20231121	141900	162555760	5810	5810	5810	5810	0
366	20231121	141800	162555760	5810	5810	5810	5810	0
367	20231121	141700	162555760	5810	5810	5810	5810	0
368	20231121	141600	162555760	5810	5810	5810	5810	0
369	20231121	141500	162555760	5810	5810	5810	5810	112
370	20231121	141400	161905040	5810	5810	5810	5810	0
371	20231121	141300	161905040	5810	5810	5810	5810	0
372	20231121	141200	161905040	5810	5810	5810	5810	0
373	20231121	141100	161905040	5810	5810	5810	5810	0
374	20231121	141000	161905040	5810	5810	5810	5810	1
375	20231121	140900	161899230	5840	5840	5840	5840	0
376	20231121	140800	161899230	5840	5840	5840	5840	0
377	20231121	140700	161899230	5840	5840	5840	5840	0
378	20231121	140600	161899230	5840	5840	5840	5840	0
379	20231121	140500	161899230	5840	5840	5840	5840	1
380	20231121	140400	161893390	5830	5830	5830	5830	0
381	20231121	140300	161893390	5830	5830	5830	5830	0
382	20231121	140200	161893390	5830	5830	5830	5830	0
383	20231121	140100	161893390	5830	5820	5830	5820	200
384	20231121	140000	160728080	5830	5830	5830	5830	11
385	20231121	135900	160663950	5830	5830	5830	5830	50
386	20231121	135800	160372450	5830	5820	5830	5820	10
387	20231121	135700	160314220	5830	5830	5830	5830	2
388	20231121	135600	160302560	5830	5830	5830	5830	200
389	20231121	135500	159136560	5830	5820	5830	5820	200
390	20231121	135400	157971570	5830	5830	5830	5830	0
391	20231121	135300	157971570	5830	5830	5830	5830	0
392	20231121	135200	157971570	5830	5830	5830	5830	1
393	20231121	135100	157965740	5830	5830	5830	5830	0
394	20231121	135000	157965740	5830	5830	5830	5830	0
395	20231121	134900	157965740	5830	5830	5830	5830	0
396	20231121	134800	157965740	5830	5830	5830	5830	0
397	20231121	134700	157965740	5830	5830	5830	5830	0
398	20231121	134600	157965740	5830	5830	5830	5830	400
399	20231121	134500	155633740	5830	5830	5830	5830	0
400	20231121	134400	155633740	5830	5830	5830	5830	0
401	20231121	134300	155633740	5830	5830	5830	5830	1
402	20231121	134200	155627910	5800	5800	5800	5800	0
403	20231121	134100	155627910	5800	5810	5810	5800	1000
404	20231121	134000	149822220	5820	5820	5820	5820	0
405	20231121	133900	149822220	5820	5820	5820	5820	0
406	20231121	133800	149822220	5820	5820	5820	5820	0
407	20231121	133700	149822220	5820	5820	5820	5820	0
408	20231121	133600	149822220	5820	5820	5820	5820	0
409	20231121	133500	149822220	5820	5820	5820	5820	0
410	20231121	133400	149822220	5820	5820	5820	5820	0
411	20231121	133300	149822220	5820	5820	5820	5810	7
412	20231121	133200	149781490	5810	5810	5810	5810	0
413	20231121	133100	149781490	5810	5810	5810	5810	0
414	20231121	133000	149781490	5810	5810	5810	5810	27
415	20231121	132900	149624620	5810	5810	5810	5810	40
416	20231121	132800	149392220	5810	5810	5810	5810	0
417	20231121	132700	149392220	5810	5810	5810	5810	0
418	20231121	132600	149392220	5810	5810	5810	5810	5
419	20231121	132500	149363170	5820	5820	5820	5820	634
420	20231121	132400	145673290	5830	5830	5830	5830	480
421	20231121	132300	142874890	5840	5840	5840	5840	0
422	20231121	132200	142874890	5840	5840	5840	5840	2
423	20231121	132100	142863210	5840	5840	5840	5840	0
424	20231121	132000	142863210	5840	5840	5840	5840	206
425	20231121	131900	141660170	5830	5830	5830	5830	1
426	20231121	131800	141654340	5840	5840	5840	5840	239
427	20231121	131700	140258580	5840	5840	5840	5840	31
428	20231121	131600	140077540	5830	5850	5850	5830	234
429	20231121	131500	138708680	5850	5830	5850	5830	2728
430	20231121	131400	122769410	5820	5820	5820	5820	226
431	20231121	131300	121454090	5810	5810	5810	5810	0
432	20231121	131200	121454090	5810	5810	5810	5810	0
433	20231121	131100	121454090	5810	5810	5810	5810	238
434	20231121	131000	120071310	5810	5810	5810	5810	5
435	20231121	130900	120042260	5810	5810	5810	5810	259
436	20231121	130800	118537470	5800	5800	5800	5800	0
437	20231121	130700	118537470	5800	5800	5800	5800	0
438	20231121	130600	118537470	5800	5800	5800	5800	0
439	20231121	130500	118537470	5800	5800	5800	5800	32
440	20231121	130400	118351870	5800	5800	5800	5800	0
441	20231121	130300	118351870	5800	5800	5800	5800	624
442	20231121	130200	114732670	5810	5810	5810	5810	31
443	20231121	130100	114552560	5800	5800	5810	5800	31
444	20231121	130000	114372470	5810	5810	5810	5810	84
445	20231121	125900	113884430	5800	5810	5810	5800	11
446	20231121	125800	113820530	5810	5810	5810	5810	50
447	20231121	125700	113530030	5800	5800	5800	5800	3
448	20231121	125600	113512630	5800	5800	5800	5800	0
449	20231121	125500	113512630	5800	5800	5800	5800	54
450	20231121	125400	113199430	5800	5800	5800	5800	0
451	20231121	125300	113199430	5800	5800	5800	5800	0
452	20231121	125200	113199430	5800	5800	5800	5800	0
453	20231121	125100	113199430	5800	5800	5800	5800	0
454	20231121	125000	113199430	5800	5800	5800	5800	1
455	20231121	124900	113193630	5810	5810	5810	5810	10
456	20231121	124800	113135530	5800	5800	5800	5800	0
457	20231121	124700	113135530	5800	5800	5800	5800	110
458	20231121	124600	112497530	5800	5800	5800	5800	550
459	20231121	124500	109307530	5800	5800	5800	5800	19
460	20231121	124400	109197330	5800	5810	5810	5800	7
461	20231121	124300	109156680	5810	5800	5810	5800	221
462	20231121	124200	107872780	5800	5800	5800	5800	0
463	20231121	124100	107872780	5800	5800	5800	5800	87
464	20231121	124000	107368180	5790	5790	5790	5790	0
465	20231121	123900	107368180	5790	5790	5790	5790	0
466	20231121	123800	107368180	5790	5790	5790	5790	93
467	20231121	123700	106829710	5800	5800	5800	5800	5
468	20231121	123600	106800710	5800	5790	5800	5790	943
469	20231121	123500	101332250	5790	5780	5790	5780	400
470	20231121	123400	99017180	5770	5770	5770	5770	0
471	20231121	123300	99017180	5770	5770	5770	5770	0
472	20231121	123200	99017180	5770	5770	5770	5770	105
473	20231121	123100	98411330	5770	5770	5770	5770	0
474	20231121	123000	98411330	5770	5770	5770	5770	0
475	20231121	122900	98411330	5770	5770	5770	5770	0
476	20231121	122800	98411330	5770	5770	5770	5770	2
477	20231121	122700	98399790	5780	5780	5780	5780	0
478	20231121	122600	98399790	5780	5780	5780	5780	49
479	20231121	122500	98116570	5780	5780	5780	5780	0
480	20231121	122400	98116570	5780	5780	5780	5780	0
481	20231121	122300	98116570	5780	5780	5780	5780	0
482	20231121	122200	98116570	5780	5780	5780	5780	0
483	20231121	122100	98116570	5780	5780	5780	5780	0
484	20231121	122000	98116570	5780	5780	5780	5780	0
485	20231121	121900	98116570	5780	5780	5780	5780	0
486	20231121	121800	98116570	5780	5780	5780	5780	0
487	20231121	121700	98116570	5780	5780	5780	5780	0
488	20231121	121600	98116570	5780	5780	5780	5780	0
489	20231121	121500	98116570	5780	5780	5780	5780	0
490	20231121	121400	98116570	5780	5780	5780	5780	0
491	20231121	121300	98116570	5780	5780	5780	5780	0
492	20231121	121200	98116570	5780	5780	5780	5780	0
493	20231121	121100	98116570	5780	5780	5780	5780	0
494	20231121	121000	98116570	5780	5780	5780	5780	100
495	20231121	120900	97538570	5780	5780	5780	5780	0
496	20231121	120800	97538570	5780	5780	5780	5780	0
497	20231121	120700	97538570	5780	5780	5780	5780	100
498	20231121	120600	96960570	5780	5780	5780	5780	0
499	20231121	120500	96960570	5780	5780	5780	5780	0
500	20231121	120400	96960570	5780	5780	5780	5780	0
501	20231121	120300	96960570	5780	5780	5780	5780	0
502	20231121	120200	96960570	5780	5780	5780	5780	0
503	20231121	120100	96960570	5780	5780	5780	5780	0
504	20231121	120000	96960570	5780	5780	5780	5780	296
505	20231121	115900	95249690	5750	5750	5750	5750	0
506	20231121	115800	95249690	5750	5750	5750	5750	0
507	20231121	115700	95249690	5750	5750	5750	5750	0
508	20231121	115600	95249690	5750	5750	5750	5750	0
509	20231121	115500	95249690	5750	5750	5750	5750	0
510	20231121	115400	95249690	5750	5750	5750	5750	0
511	20231121	115300	95249690	5750	5750	5750	5750	0
512	20231121	115200	95249690	5750	5750	5750	5750	0
513	20231121	115100	95249690	5750	5760	5760	5750	999
514	20231121	115000	89504760	5750	5750	5750	5750	0
515	20231121	114900	89504760	5750	5750	5750	5750	0
516	20231121	114800	89504760	5750	5750	5750	5750	0
517	20231121	114700	89504760	5750	5750	5750	5750	0
518	20231121	114600	89504760	5750	5770	5770	5750	25
519	20231121	114500	89360830	5780	5780	5780	5780	0
520	20231121	114400	89360830	5780	5780	5780	5780	0
521	20231121	114300	89360830	5780	5780	5780	5780	0
522	20231121	114200	89360830	5780	5780	5780	5780	0
523	20231121	114100	89360830	5780	5780	5780	5780	0
524	20231121	114000	89360830	5780	5780	5780	5780	0
525	20231121	113900	89360830	5780	5780	5780	5780	0
526	20231121	113800	89360830	5780	5780	5780	5780	1
527	20231121	113700	89355050	5780	5780	5780	5780	0
528	20231121	113600	89355050	5780	5780	5780	5780	1
529	20231121	113500	89349270	5770	5770	5770	5770	0
530	20231121	113400	89349270	5770	5770	5770	5770	0
531	20231121	113300	89349270	5770	5770	5770	5770	0
532	20231121	113200	89349270	5770	5770	5770	5770	0
533	20231121	113100	89349270	5770	5770	5770	5770	0
534	20231121	113000	89349270	5770	5770	5770	5770	6
535	20231121	112900	89314650	5770	5770	5770	5770	6
536	20231121	112800	89280030	5770	5770	5770	5770	0
537	20231121	112700	89280030	5770	5780	5780	5770	754
538	20231121	112600	84929340	5790	5790	5790	5790	0
539	20231121	112500	84929340	5790	5790	5790	5790	0
540	20231121	112400	84929340	5790	5790	5790	5790	0
541	20231121	112300	84929340	5790	5790	5790	5790	0
542	20231121	112200	84929340	5790	5790	5790	5790	0
543	20231121	112100	84929340	5790	5790	5790	5790	0
544	20231121	112000	84929340	5790	5790	5790	5790	2
545	20231121	111900	84917760	5790	5790	5790	5790	0
546	20231121	111800	84917760	5790	5790	5790	5790	0
547	20231121	111700	84917760	5790	5790	5790	5790	0
548	20231121	111600	84917760	5790	5790	5790	5790	0
549	20231121	111500	84917760	5790	5790	5790	5790	155
550	20231121	111400	84020310	5790	5790	5790	5790	25
551	20231121	111300	83875560	5790	5790	5790	5790	10
552	20231121	111200	83817660	5790	5790	5790	5790	20
553	20231121	111100	83701860	5800	5800	5800	5800	0
554	20231121	111000	83701860	5800	5800	5800	5800	10
555	20231121	110900	83643860	5800	5800	5800	5800	0
556	20231121	110800	83643860	5800	5800	5800	5800	2
557	20231121	110700	83632260	5780	5780	5780	5780	0
558	20231121	110600	83632260	5780	5780	5780	5780	0
559	20231121	110500	83632260	5780	5780	5780	5780	0
560	20231121	110400	83632260	5780	5780	5780	5780	849
561	20231121	110300	78725040	5770	5770	5770	5770	0
562	20231121	110200	78725040	5770	5770	5770	5770	0
563	20231121	110100	78725040	5770	5780	5780	5770	80
564	20231121	110000	78262670	5800	5800	5800	5800	1
565	20231121	105900	78256870	5800	5800	5800	5800	0
566	20231121	105800	78256870	5800	5800	5800	5800	0
567	20231121	105700	78256870	5800	5800	5800	5800	0
568	20231121	105600	78256870	5800	5800	5800	5800	205
569	20231121	105500	77067870	5800	5800	5800	5800	332
570	20231121	105400	75142270	5790	5790	5790	5790	0
571	20231121	105300	75142270	5790	5790	5790	5790	15
572	20231121	105200	75055420	5790	5790	5790	5790	1
573	20231121	105100	75049630	5780	5780	5780	5780	0
574	20231121	105000	75049630	5780	5780	5780	5780	27
575	20231121	104900	74893570	5780	5780	5780	5780	10
576	20231121	104800	74835770	5790	5790	5790	5790	0
577	20231121	104700	74835770	5790	5790	5790	5790	0
578	20231121	104600	74835770	5790	5790	5790	5790	1
579	20231121	104500	74829980	5790	5790	5790	5790	0
580	20231121	104400	74829980	5790	5790	5790	5790	2
581	20231121	104300	74818400	5790	5780	5790	5780	480
582	20231121	104200	72039210	5780	5780	5780	5780	9
583	20231121	104100	71987190	5780	5780	5790	5780	116
584	20231121	104000	71315620	5780	5780	5780	5780	0
585	20231121	103900	71315620	5780	5780	5780	5780	0
586	20231121	103800	71315620	5780	5780	5780	5780	0
587	20231121	103700	71315620	5780	5780	5780	5780	0
588	20231121	103600	71315620	5780	5780	5780	5780	1
589	20231121	103500	71309840	5770	5770	5770	5770	0
590	20231121	103400	71309840	5770	5770	5770	5770	0
591	20231121	103300	71309840	5770	5780	5790	5770	15
592	20231121	103200	71223190	5780	5780	5780	5780	0
593	20231121	103100	71223190	5780	5790	5790	5780	14
594	20231121	103000	71142150	5780	5780	5780	5780	1
595	20231121	102900	71136370	5770	5770	5770	5770	7
596	20231121	102800	71095980	5750	5750	5750	5750	195
597	20231121	102700	69974730	5750	5750	5750	5750	0
598	20231121	102600	69974730	5750	5750	5750	5750	0
599	20231121	102500	69974730	5750	5750	5750	5750	0
600	20231121	102400	69974730	5750	5750	5750	5750	0
601	20231121	102300	69974730	5750	5750	5750	5750	0
602	20231121	102200	69974730	5750	5750	5750	5750	1000
603	20231121	102100	64224730	5790	5790	5790	5790	0
604	20231121	102000	64224730	5790	5780	5790	5780	525
605	20231121	101900	61186980	5760	5760	5760	5760	0
606	20231121	101800	61186980	5760	5760	5760	5760	239
607	20231121	101700	59810340	5760	5770	5770	5760	1373
608	20231121	101600	51892710	5770	5770	5770	5770	1085
609	20231121	101500	45632260	5780	5780	5780	5770	1000
610	20231121	101400	39862170	5780	5780	5780	5780	5
611	20231121	101300	39833270	5780	5780	5780	5780	0
612	20231121	101200	39833270	5780	5780	5780	5780	32
613	20231121	101100	39648310	5780	5780	5780	5780	10
614	20231121	101000	39590510	5790	5790	5790	5790	0
615	20231121	100900	39590510	5790	5780	5790	5780	300
616	20231121	100800	37855930	5770	5770	5770	5770	0
617	20231121	100700	37855930	5770	5770	5770	5770	53
618	20231121	100600	37550120	5770	5780	5780	5770	8
619	20231121	100500	37503950	5770	5770	5770	5770	40
620	20231121	100400	37273150	5770	5770	5770	5770	220
621	20231121	100300	36003750	5770	5770	5770	5770	0
622	20231121	100200	36003750	5770	5760	5770	5760	2
623	20231121	100100	35992220	5760	5770	5770	5760	65
624	20231121	100000	35617320	5760	5760	5760	5760	4
625	20231121	095900	35594280	5760	5750	5760	5750	99
626	20231121	095800	35025000	5760	5760	5760	5760	8
627	20231121	095700	34978920	5760	5770	5770	5760	103
628	20231121	095600	34384640	5770	5770	5770	5770	0
629	20231121	095500	34384640	5770	5770	5770	5770	0
630	20231121	095400	34384640	5770	5770	5770	5770	1
631	20231121	095300	34378870	5760	5760	5760	5760	32
632	20231121	095200	34194550	5760	5760	5760	5760	9
633	20231121	095100	34142710	5760	5760	5760	5760	0
634	20231121	095000	34142710	5760	5760	5760	5760	0
635	20231121	094900	34142710	5760	5760	5760	5760	0
636	20231121	094800	34142710	5760	5760	5760	5760	0
637	20231121	094700	34142710	5760	5760	5760	5760	0
638	20231121	094600	34142710	5760	5730	5760	5730	2
639	20231121	094500	34131220	5720	5750	5750	5720	102
640	20231121	094400	33546500	5760	5760	5760	5760	2
641	20231121	094300	33534980	5750	5750	5750	5750	4
642	20231121	094200	33511980	5770	5770	5770	5770	0
643	20231121	094100	33511980	5770	5770	5770	5770	120
644	20231121	094000	32819580	5770	5740	5770	5730	1061
645	20231121	093900	26729610	5770	5760	5770	5760	107
646	20231121	093800	26112720	5770	5770	5770	5770	1
647	20231121	093700	26106950	5710	5770	5770	5710	131
648	20231121	093600	25354250	5770	5770	5770	5770	0
649	20231121	093500	25354250	5770	5770	5770	5770	0
650	20231121	093400	25354250	5770	5770	5770	5770	5
651	20231121	093300	25325400	5770	5770	5770	5770	0
652	20231121	093200	25325400	5770	5730	5770	5730	1833
653	20231121	093100	14757020	5720	5720	5720	5720	0
654	20231121	093000	14757020	5720	5720	5720	5720	0
655	20231121	092900	14757020	5720	5720	5720	5720	1
656	20231121	092800	14751300	5710	5740	5740	5710	100
657	20231121	092700	14179980	5740	5740	5740	5720	436
658	20231121	092600	11684330	5740	5740	5740	5740	8
659	20231121	092500	11638410	5740	5750	5750	5740	275
660	20231121	092400	10057760	5770	5770	5770	5770	22
661	20231121	092300	9930820	5770	5770	5770	5770	5
662	20231121	092200	9901970	5770	5770	5770	5770	5
663	20231121	092100	9873120	5770	5770	5770	5770	24
664	20231121	092000	9734640	5750	5750	5750	5750	6
665	20231121	091900	9700140	5770	5770	5770	5770	5
666	20231121	091800	9671290	5770	5750	5770	5750	557
667	20231121	091700	6458130	5750	5730	5750	5720	63
668	20231121	091600	6097090	5740	5740	5740	5740	0
669	20231121	091500	6097090	5740	5750	5750	5740	12
670	20231121	091400	6028200	5750	5740	5750	5740	14
671	20231121	091300	5947800	5740	5740	5740	5740	4
672	20231121	091200	5924840	5750	5750	5750	5750	0
673	20231121	091100	5924840	5750	5750	5750	5750	36
674	20231121	091000	5717840	5750	5750	5750	5750	0
675	20231121	090900	5717840	5750	5750	5750	5750	12
676	20231121	090800	5648840	5730	5730	5730	5730	5
677	20231121	090700	5620190	5730	5730	5730	5730	0
678	20231121	090600	5620190	5730	5740	5740	5720	35
679	20231121	090500	5419550	5690	5710	5710	5690	180
680	20231121	090400	4393890	5740	5730	5740	5700	565
681	20231121	090300	1166100	5720	5730	5730	5720	50
682	20231121	090200	879890	5720	5750	5750	5720	105
683	20231121	090100	276980	5800	5770	5800	5770	30
684	20231121	090000	103500	5750	5750	5750	5750	18