KissMeData/053300/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192500	315978515	4615	4615	4615	4615	1283
3	20231121	192400	315978515	4615	4615	4615	4615	0
4	20231121	192300	315978515	4615	4615	4615	4615	0
5	20231121	192200	315978515	4615	4615	4615	4615	0
6	20231121	192100	315978515	4615	4615	4615	4615	0
7	20231121	192000	315978515	4615	4615	4615	4615	0
8	20231121	191900	315978515	4615	4615	4615	4615	0
9	20231121	191800	315978515	4615	4615	4615	4615	0
10	20231121	191700	315978515	4615	4615	4615	4615	0
11	20231121	191600	315978515	4615	4615	4615	4615	0
12	20231121	191500	315978515	4615	4615	4615	4615	0
13	20231121	191400	315978515	4615	4615	4615	4615	0
14	20231121	191300	315978515	4615	4615	4615	4615	0
15	20231121	191200	315978515	4615	4615	4615	4615	0
16	20231121	191100	315978515	4615	4615	4615	4615	0
17	20231121	191000	315978515	4615	4615	4615	4615	0
18	20231121	190900	315978515	4615	4615	4615	4615	0
19	20231121	190800	315978515	4615	4615	4615	4615	0
20	20231121	190700	315978515	4615	4615	4615	4615	0
21	20231121	190600	315978515	4615	4615	4615	4615	0
22	20231121	190500	315978515	4615	4615	4615	4615	0
23	20231121	190400	315978515	4615	4615	4615	4615	0
24	20231121	190300	315978515	4615	4615	4615	4615	0
25	20231121	190200	315978515	4615	4615	4615	4615	0
26	20231121	190100	315978515	4615	4615	4615	4615	0
27	20231121	190000	315978515	4615	4615	4615	4615	0
28	20231121	185900	315978515	4615	4615	4615	4615	0
29	20231121	185800	315978515	4615	4615	4615	4615	0
30	20231121	185700	315978515	4615	4615	4615	4615	0
31	20231121	185600	315978515	4615	4615	4615	4615	0
32	20231121	185500	315978515	4615	4615	4615	4615	1283
33	20231121	185400	315978515	4615	4615	4615	4615	0
34	20231121	185300	315978515	4615	4615	4615	4615	0
35	20231121	185200	315978515	4615	4615	4615	4615	0
36	20231121	185100	315978515	4615	4615	4615	4615	0
37	20231121	185000	315978515	4615	4615	4615	4615	0
38	20231121	184900	315978515	4615	4615	4615	4615	0
39	20231121	184800	315978515	4615	4615	4615	4615	0
40	20231121	184700	315978515	4615	4615	4615	4615	0
41	20231121	184600	315978515	4615	4615	4615	4615	0
42	20231121	184500	315978515	4615	4615	4615	4615	0
43	20231121	184400	315978515	4615	4615	4615	4615	0
44	20231121	184300	315978515	4615	4615	4615	4615	0
45	20231121	184200	315978515	4615	4615	4615	4615	0
46	20231121	184100	315978515	4615	4615	4615	4615	0
47	20231121	184000	315978515	4615	4615	4615	4615	0
48	20231121	183900	315978515	4615	4615	4615	4615	0
49	20231121	183800	315978515	4615	4615	4615	4615	0
50	20231121	183700	315978515	4615	4615	4615	4615	0
51	20231121	183600	315978515	4615	4615	4615	4615	0
52	20231121	183500	315978515	4615	4615	4615	4615	0
53	20231121	183400	315978515	4615	4615	4615	4615	0
54	20231121	183300	315978515	4615	4615	4615	4615	0
55	20231121	183200	315978515	4615	4615	4615	4615	0
56	20231121	183100	315978515	4615	4615	4615	4615	0
57	20231121	183000	315978515	4615	4615	4615	4615	0
58	20231121	182900	315978515	4615	4615	4615	4615	0
59	20231121	182800	315978515	4615	4615	4615	4615	0
60	20231121	182700	315978515	4615	4615	4615	4615	0
61	20231121	182600	315978515	4615	4615	4615	4615	0
62	20231121	182500	315978515	4615	4615	4615	4615	1283
63	20231121	182400	315978515	4615	4615	4615	4615	0
64	20231121	182300	315978515	4615	4615	4615	4615	0
65	20231121	182200	315978515	4615	4615	4615	4615	0
66	20231121	182100	315978515	4615	4615	4615	4615	0
67	20231121	182000	315978515	4615	4615	4615	4615	0
68	20231121	181900	315978515	4615	4615	4615	4615	0
69	20231121	181800	315978515	4615	4615	4615	4615	0
70	20231121	181700	315978515	4615	4615	4615	4615	0
71	20231121	181600	315978515	4615	4615	4615	4615	0
72	20231121	181500	315978515	4615	4615	4615	4615	0
73	20231121	181400	315978515	4615	4615	4615	4615	0
74	20231121	181300	315978515	4615	4615	4615	4615	0
75	20231121	181200	315978515	4615	4615	4615	4615	0
76	20231121	181100	315978515	4615	4615	4615	4615	0
77	20231121	181000	315978515	4615	4615	4615	4615	0
78	20231121	180900	315978515	4615	4615	4615	4615	0
79	20231121	180800	315978515	4615	4615	4615	4615	0
80	20231121	180700	315978515	4615	4615	4615	4615	0
81	20231121	180600	315978515	4615	4615	4615	4615	0
82	20231121	180500	315978515	4615	4615	4615	4615	0
83	20231121	180400	315978515	4615	4615	4615	4615	0
84	20231121	180300	315978515	4615	4615	4615	4615	0
85	20231121	180200	315978515	4615	4615	4615	4615	0
86	20231121	180100	315978515	4615	4615	4615	4615	0
87	20231121	180000	315978515	4615	4615	4615	4615	0
88	20231121	175900	315978515	4615	4615	4615	4615	0
89	20231121	175800	315978515	4615	4615	4615	4615	0
90	20231121	175700	315978515	4615	4615	4615	4615	0
91	20231121	175600	315978515	4615	4615	4615	4615	0
92	20231121	175500	315978515	4615	4615	4615	4615	1283
93	20231121	175400	315978515	4615	4615	4615	4615	0
94	20231121	175300	315978515	4615	4615	4615	4615	0
95	20231121	175200	315978515	4615	4615	4615	4615	0
96	20231121	175100	315978515	4615	4615	4615	4615	0
97	20231121	175000	315978515	4615	4615	4615	4615	0
98	20231121	174900	315978515	4615	4615	4615	4615	0
99	20231121	174800	315978515	4615	4615	4615	4615	0
100	20231121	174700	315978515	4615	4615	4615	4615	0
101	20231121	174600	315978515	4615	4615	4615	4615	0
102	20231121	174500	315978515	4615	4615	4615	4615	0
103	20231121	174400	315978515	4615	4615	4615	4615	0
104	20231121	174300	315978515	4615	4615	4615	4615	0
105	20231121	174200	315978515	4615	4615	4615	4615	0
106	20231121	174100	315978515	4615	4615	4615	4615	0
107	20231121	174000	315978515	4615	4615	4615	4615	0
108	20231121	173900	315978515	4615	4615	4615	4615	0
109	20231121	173800	315978515	4615	4615	4615	4615	0
110	20231121	173700	315978515	4615	4615	4615	4615	0
111	20231121	173600	315978515	4615	4615	4615	4615	0
112	20231121	173500	315978515	4615	4615	4615	4615	0
113	20231121	173400	315978515	4615	4615	4615	4615	0
114	20231121	173300	315978515	4615	4615	4615	4615	0
115	20231121	173200	315978515	4615	4615	4615	4615	0
116	20231121	173100	315978515	4615	4615	4615	4615	0
117	20231121	173000	315978515	4615	4615	4615	4615	0
118	20231121	172900	315978515	4615	4615	4615	4615	0
119	20231121	172800	315978515	4615	4615	4615	4615	0
120	20231121	172700	315978515	4615	4615	4615	4615	0
121	20231121	172600	315978515	4615	4615	4615	4615	0
122	20231121	172500	315978515	4615	4615	4615	4615	1283
123	20231121	172400	315978515	4615	4615	4615	4615	0
124	20231121	172300	315978515	4615	4615	4615	4615	0
125	20231121	172200	315978515	4615	4615	4615	4615	0
126	20231121	172100	315978515	4615	4615	4615	4615	0
127	20231121	172000	315978515	4615	4615	4615	4615	0
128	20231121	171900	315978515	4615	4615	4615	4615	0
129	20231121	171800	315978515	4615	4615	4615	4615	0
130	20231121	171700	315978515	4615	4615	4615	4615	0
131	20231121	171600	315978515	4615	4615	4615	4615	0
132	20231121	171500	315978515	4615	4615	4615	4615	0
133	20231121	171400	315978515	4615	4615	4615	4615	0
134	20231121	171300	315978515	4615	4615	4615	4615	0
135	20231121	171200	315978515	4615	4615	4615	4615	0
136	20231121	171100	315978515	4615	4615	4615	4615	0
137	20231121	171000	315978515	4615	4615	4615	4615	0
138	20231121	170900	315978515	4615	4615	4615	4615	0
139	20231121	170800	315978515	4615	4615	4615	4615	0
140	20231121	170700	315978515	4615	4615	4615	4615	0
141	20231121	170600	315978515	4615	4615	4615	4615	0
142	20231121	170500	315978515	4615	4615	4615	4615	0
143	20231121	170400	315978515	4615	4615	4615	4615	0
144	20231121	170300	315978515	4615	4615	4615	4615	0
145	20231121	170200	315978515	4615	4615	4615	4615	0
146	20231121	170100	315978515	4615	4615	4615	4615	0
147	20231121	170000	315978515	4615	4615	4615	4615	0
148	20231121	165900	315978515	4615	4615	4615	4615	0
149	20231121	165800	315978515	4615	4615	4615	4615	0
150	20231121	165700	315978515	4615	4615	4615	4615	0
151	20231121	165600	315978515	4615	4615	4615	4615	0
152	20231121	165500	315978515	4615	4615	4615	4615	1283
153	20231121	165400	315978515	4615	4615	4615	4615	0
154	20231121	165300	315978515	4615	4615	4615	4615	0
155	20231121	165200	315978515	4615	4615	4615	4615	0
156	20231121	165100	315978515	4615	4615	4615	4615	0
157	20231121	165000	315978515	4615	4615	4615	4615	0
158	20231121	164900	315978515	4615	4615	4615	4615	0
159	20231121	164800	315978515	4615	4615	4615	4615	0
160	20231121	164700	315978515	4615	4615	4615	4615	0
161	20231121	164600	315978515	4615	4615	4615	4615	0
162	20231121	164500	315978515	4615	4615	4615	4615	0
163	20231121	164400	315978515	4615	4615	4615	4615	0
164	20231121	164300	315978515	4615	4615	4615	4615	0
165	20231121	164200	315978515	4615	4615	4615	4615	0
166	20231121	164100	315978515	4615	4615	4615	4615	0
167	20231121	164000	315978515	4615	4615	4615	4615	0
168	20231121	163900	315978515	4615	4615	4615	4615	0
169	20231121	163800	315978515	4615	4615	4615	4615	0
170	20231121	163700	315978515	4615	4615	4615	4615	0
171	20231121	163600	315978515	4615	4615	4615	4615	0
172	20231121	163500	315978515	4615	4615	4615	4615	0
173	20231121	163400	315978515	4615	4615	4615	4615	0
174	20231121	163300	315978515	4615	4615	4615	4615	0
175	20231121	163200	315978515	4615	4615	4615	4615	0
176	20231121	163100	315978515	4615	4615	4615	4615	0
177	20231121	163000	315978515	4615	4615	4615	4615	0
178	20231121	162900	315978515	4615	4615	4615	4615	0
179	20231121	162800	315978515	4615	4615	4615	4615	0
180	20231121	162700	315978515	4615	4615	4615	4615	0
181	20231121	162600	315978515	4615	4615	4615	4615	0
182	20231121	162500	315978515	4615	4615	4615	4615	1283
183	20231121	162400	315978515	4615	4615	4615	4615	0
184	20231121	162300	315978515	4615	4615	4615	4615	0
185	20231121	162200	315978515	4615	4615	4615	4615	0
186	20231121	162100	315978515	4615	4615	4615	4615	0
187	20231121	162000	315978515	4615	4615	4615	4615	0
188	20231121	161900	315978515	4615	4615	4615	4615	0
189	20231121	161800	315978515	4615	4615	4615	4615	0
190	20231121	161700	315978515	4615	4615	4615	4615	0
191	20231121	161600	315978515	4615	4615	4615	4615	0
192	20231121	161500	315978515	4615	4615	4615	4615	0
193	20231121	161400	315978515	4615	4615	4615	4615	0
194	20231121	161300	315978515	4615	4615	4615	4615	0
195	20231121	161200	315978515	4615	4615	4615	4615	0
196	20231121	161100	315978515	4615	4615	4615	4615	0
197	20231121	161000	315978515	4615	4615	4615	4615	0
198	20231121	160900	315978515	4615	4615	4615	4615	0
199	20231121	160800	315978515	4615	4615	4615	4615	0
200	20231121	160700	315978515	4615	4615	4615	4615	0
201	20231121	160600	315978515	4615	4615	4615	4615	0
202	20231121	160500	315978515	4615	4615	4615	4615	0
203	20231121	160400	315978515	4615	4615	4615	4615	0
204	20231121	160300	315978515	4615	4615	4615	4615	0
205	20231121	160200	315978515	4615	4615	4615	4615	0
206	20231121	160100	315978515	4615	4615	4615	4615	0
207	20231121	160000	315978515	4615	4615	4615	4615	0
208	20231121	155900	315978515	4615	4615	4615	4615	0
209	20231121	155800	315978515	4615	4615	4615	4615	0
210	20231121	155700	315978515	4615	4615	4615	4615	0
211	20231121	155600	315978515	4615	4615	4615	4615	0
212	20231121	155500	315978515	4615	4615	4615	4615	1283
213	20231121	155400	315978515	4615	4615	4615	4615	0
214	20231121	155300	315978515	4615	4615	4615	4615	0
215	20231121	155200	315978515	4615	4615	4615	4615	0
216	20231121	155100	315978515	4615	4615	4615	4615	0
217	20231121	155000	315978515	4615	4615	4615	4615	0
218	20231121	154900	315978515	4615	4615	4615	4615	0
219	20231121	154800	315978515	4615	4615	4615	4615	0
220	20231121	154700	315978515	4615	4615	4615	4615	0
221	20231121	154600	315978515	4615	4615	4615	4615	0
222	20231121	154500	315978515	4615	4615	4615	4615	0
223	20231121	154400	315978515	4615	4615	4615	4615	0
224	20231121	154300	315978515	4615	4615	4615	4615	0
225	20231121	154200	315978515	4615	4615	4615	4615	0
226	20231121	154100	315978515	4615	4615	4615	4615	0
227	20231121	154000	315978515	4615	4615	4615	4615	0
228	20231121	153900	315978515	4615	4615	4615	4615	0
229	20231121	153800	315978515	4615	4615	4615	4615	0
230	20231121	153700	315978515	4615	4615	4615	4615	0
231	20231121	153600	315978515	4615	4615	4615	4615	0
232	20231121	153500	315978515	4615	4615	4615	4615	0
233	20231121	153400	315978515	4615	4615	4615	4615	0
234	20231121	153300	315978515	4615	4615	4615	4615	0
235	20231121	153200	315978515	4615	4615	4615	4615	0
236	20231121	153100	315978515	4615	4615	4615	4615	0
237	20231121	153000	315978515	4615	4615	4615	4615	1283
238	20231121	152900	310057470	4615	4615	4615	4615	0
239	20231121	152800	310057470	4615	4615	4615	4615	0
240	20231121	152700	310057470	4615	4615	4615	4615	0
241	20231121	152600	310057470	4615	4615	4615	4615	0
242	20231121	152500	310057470	4615	4615	4615	4615	0
243	20231121	152400	310057470	4615	4615	4615	4615	0
244	20231121	152300	310057470	4615	4615	4615	4615	0
245	20231121	152200	310057470	4615	4615	4615	4615	0
246	20231121	152100	310057470	4615	4615	4615	4615	0
247	20231121	152000	310057470	4615	4615	4615	4615	0
248	20231121	151900	310057470	4615	4620	4620	4610	228
249	20231121	151800	309005490	4610	4610	4615	4610	313
250	20231121	151700	307562555	4620	4620	4620	4620	3
251	20231121	151600	307548695	4620	4620	4620	4620	1
252	20231121	151500	307544075	4620	4620	4620	4620	4
253	20231121	151400	307525595	4610	4610	4610	4610	0
254	20231121	151300	307525595	4610	4610	4610	4610	0
255	20231121	151200	307525595	4610	4615	4615	4610	210
256	20231121	151100	306557245	4615	4615	4615	4615	0
257	20231121	151000	306557245	4615	4615	4615	4615	0
258	20231121	150900	306557245	4615	4615	4615	4615	20
259	20231121	150800	306464945	4610	4610	4610	4610	26
260	20231121	150700	306345085	4610	4610	4610	4610	35
261	20231121	150600	306183735	4620	4620	4620	4620	21
262	20231121	150500	306086715	4610	4610	4610	4610	1
263	20231121	150400	306082105	4610	4625	4625	4610	2115
264	20231121	150300	296317680	4620	4620	4620	4620	32
265	20231121	150200	296169840	4620	4620	4620	4620	0
266	20231121	150100	296169840	4620	4620	4620	4620	0
267	20231121	150000	296169840	4620	4625	4625	4620	202
268	20231121	145900	295235595	4625	4625	4625	4625	0
269	20231121	145800	295235595	4625	4625	4625	4625	1
270	20231121	145700	295230970	4635	4625	4635	4625	31
271	20231121	145600	295087575	4625	4625	4625	4625	20
272	20231121	145500	294995075	4620	4620	4620	4620	0
273	20231121	145400	294995075	4620	4620	4620	4620	1
274	20231121	145300	294990455	4620	4620	4620	4620	2
275	20231121	145200	294981215	4620	4620	4620	4620	0
276	20231121	145100	294981215	4620	4625	4625	4620	364
277	20231121	145000	293299530	4625	4625	4625	4625	0
278	20231121	144900	293299530	4625	4625	4625	4625	3599
279	20231121	144800	276654155	4625	4625	4625	4625	1
280	20231121	144700	276649530	4630	4630	4630	4630	0
281	20231121	144600	276649530	4630	4630	4630	4630	0
282	20231121	144500	276649530	4630	4630	4630	4630	100
283	20231121	144400	276186530	4630	4630	4630	4630	0
284	20231121	144300	276186530	4630	4630	4630	4630	160
285	20231121	144200	275445730	4630	4630	4630	4630	0
286	20231121	144100	275445730	4630	4630	4630	4630	100
287	20231121	144000	274982730	4630	4630	4630	4630	0
288	20231121	143900	274982730	4630	4630	4630	4630	501
289	20231121	143800	272663100	4630	4630	4630	4630	0
290	20231121	143700	272663100	4630	4630	4630	4630	0
291	20231121	143600	272663100	4630	4630	4630	4630	0
292	20231121	143500	272663100	4630	4630	4630	4630	0
293	20231121	143400	272663100	4630	4630	4630	4630	0
294	20231121	143300	272663100	4630	4630	4630	4630	0
295	20231121	143200	272663100	4630	4640	4640	4630	1800
296	20231121	143100	264323890	4640	4640	4640	4640	101
297	20231121	143000	263855250	4640	4640	4640	4640	0
298	20231121	142900	263855250	4640	4640	4640	4640	0
299	20231121	142800	263855250	4640	4640	4640	4640	0
300	20231121	142700	263855250	4640	4640	4640	4640	8
301	20231121	142600	263818130	4640	4640	4640	4640	1
302	20231121	142500	263813490	4640	4640	4640	4640	0
303	20231121	142400	263813490	4640	4640	4640	4640	14
304	20231121	142300	263748530	4635	4635	4635	4635	0
305	20231121	142200	263748530	4635	4640	4640	4635	314
306	20231121	142100	262293135	4640	4640	4640	4640	0
307	20231121	142000	262293135	4640	4640	4640	4640	0
308	20231121	141900	262293135	4640	4640	4640	4640	10
309	20231121	141800	262246735	4640	4640	4640	4640	0
310	20231121	141700	262246735	4640	4640	4640	4640	0
311	20231121	141600	262246735	4640	4635	4640	4635	1083
312	20231121	141500	257227015	4635	4635	4635	4635	535
313	20231121	141400	254747290	4635	4635	4635	4635	1
314	20231121	141300	254742655	4640	4640	4640	4640	0
315	20231121	141200	254742655	4640	4640	4640	4640	0
316	20231121	141100	254742655	4640	4640	4640	4640	100
317	20231121	141000	254278655	4640	4640	4640	4640	0
318	20231121	140900	254278655	4640	4640	4640	4640	22
319	20231121	140800	254176575	4640	4640	4640	4640	11
320	20231121	140700	254125535	4640	4640	4640	4640	32
321	20231121	140600	253977055	4645	4645	4645	4645	0
322	20231121	140500	253977055	4645	4645	4645	4645	0
323	20231121	140400	253977055	4645	4635	4645	4635	12
324	20231121	140300	253921325	4640	4640	4640	4640	1
325	20231121	140200	253916685	4645	4645	4645	4645	0
326	20231121	140100	253916685	4645	4645	4645	4645	0
327	20231121	140000	253916685	4645	4645	4645	4645	0
328	20231121	135900	253916685	4645	4645	4645	4645	0
329	20231121	135800	253916685	4645	4645	4645	4645	0
330	20231121	135700	253916685	4645	4645	4645	4645	20
331	20231121	135600	253823785	4645	4645	4645	4645	0
332	20231121	135500	253823785	4645	4645	4645	4645	0
333	20231121	135400	253823785	4645	4645	4645	4645	2
334	20231121	135300	253814495	4635	4635	4635	4635	1000
335	20231121	135200	249179495	4645	4635	4645	4635	31
336	20231121	135100	249035590	4635	4635	4635	4635	406
337	20231121	135000	247153780	4640	4645	4645	4640	424
338	20231121	134900	245186415	4645	4645	4645	4645	0
339	20231121	134800	245186415	4645	4645	4645	4645	0
340	20231121	134700	245186415	4645	4645	4645	4645	28
341	20231121	134600	245056355	4645	4645	4645	4645	0
342	20231121	134500	245056355	4645	4645	4645	4645	0
343	20231121	134400	245056355	4645	4645	4645	4645	5
344	20231121	134300	245033130	4640	4640	4640	4640	384
345	20231121	134200	243251370	4645	4645	4645	4645	0
346	20231121	134100	243251370	4645	4645	4645	4645	0
347	20231121	134000	243251370	4645	4645	4645	4645	29
348	20231121	133900	243116665	4645	4645	4645	4645	0
349	20231121	133800	243116665	4645	4645	4645	4645	0
350	20231121	133700	243116665	4645	4645	4645	4645	1
351	20231121	133600	243112020	4645	4645	4645	4645	0
352	20231121	133500	243112020	4645	4640	4650	4640	17
353	20231121	133400	243033060	4650	4650	4650	4650	0
354	20231121	133300	243033060	4650	4650	4650	4650	1
355	20231121	133200	243028410	4640	4640	4640	4640	1
356	20231121	133100	243023770	4640	4640	4640	4640	2
357	20231121	133000	243014490	4635	4635	4635	4635	0
358	20231121	132900	243014490	4635	4635	4635	4635	0
359	20231121	132800	243014490	4635	4635	4635	4635	8
360	20231121	132700	242977410	4650	4650	4650	4650	0
361	20231121	132600	242977410	4650	4650	4650	4650	14
362	20231121	132500	242912310	4645	4645	4645	4645	0
363	20231121	132400	242912310	4645	4645	4645	4645	0
364	20231121	132300	242912310	4645	4645	4645	4645	0
365	20231121	132200	242912310	4645	4645	4645	4645	22
366	20231121	132100	242810120	4635	4635	4635	4635	0
367	20231121	132000	242810120	4635	4635	4635	4635	1000
368	20231121	131900	238175120	4635	4635	4635	4635	0
369	20231121	131800	238175120	4635	4635	4635	4635	100
370	20231121	131700	237711620	4635	4635	4635	4635	0
371	20231121	131600	237711620	4635	4635	4635	4635	0
372	20231121	131500	237711620	4635	4635	4635	4635	0
373	20231121	131400	237711620	4635	4635	4635	4635	0
374	20231121	131300	237711620	4635	4635	4635	4635	0
375	20231121	131200	237711620	4635	4635	4635	4635	50
376	20231121	131100	237479870	4645	4635	4645	4635	40
377	20231121	131000	237294250	4635	4640	4640	4635	2
378	20231121	130900	237284975	4640	4640	4640	4640	32
379	20231121	130800	237136495	4640	4640	4640	4640	0
380	20231121	130700	237136495	4640	4640	4640	4640	0
381	20231121	130600	237136495	4640	4640	4640	4640	0
382	20231121	130500	237136495	4640	4640	4640	4640	0
383	20231121	130400	237136495	4640	4640	4640	4640	1000
384	20231121	130300	232496495	4635	4635	4635	4635	6
385	20231121	130200	232468685	4635	4635	4635	4635	839
386	20231121	130100	228579920	4630	4630	4630	4630	0
387	20231121	130000	228579920	4630	4635	4635	4630	350
388	20231121	125900	226957920	4645	4635	4645	4635	324
389	20231121	125800	225455820	4655	4655	4655	4655	0
390	20231121	125700	225455820	4655	4655	4655	4655	0
391	20231121	125600	225455820	4655	4655	4655	4655	0
392	20231121	125500	225455820	4655	4655	4655	4655	0
393	20231121	125400	225455820	4655	4655	4655	4655	0
394	20231121	125300	225455820	4655	4655	4655	4655	0
395	20231121	125200	225455820	4655	4655	4655	4655	0
396	20231121	125100	225455820	4655	4655	4655	4655	0
397	20231121	125000	225455820	4655	4655	4655	4655	0
398	20231121	124900	225455820	4655	4655	4655	4655	1
399	20231121	124800	225451165	4655	4655	4655	4655	1
400	20231121	124700	225446510	4655	4655	4655	4655	0
401	20231121	124600	225446510	4655	4655	4655	4655	0
402	20231121	124500	225446510	4655	4655	4655	4655	0
403	20231121	124400	225446510	4655	4655	4655	4655	0
404	20231121	124300	225446510	4655	4655	4655	4655	0
405	20231121	124200	225446510	4655	4655	4655	4655	0
406	20231121	124100	225446510	4655	4655	4655	4655	1
407	20231121	124000	225441855	4655	4655	4655	4655	2
408	20231121	123900	225432545	4655	4655	4655	4655	14
409	20231121	123800	225367375	4630	4630	4630	4630	0
410	20231121	123700	225367375	4630	4630	4630	4630	0
411	20231121	123600	225367375	4630	4630	4630	4630	0
412	20231121	123500	225367375	4630	4630	4630	4630	0
413	20231121	123400	225367375	4630	4630	4630	4630	0
414	20231121	123300	225367375	4630	4635	4635	4630	97
415	20231121	123200	224917950	4660	4660	4660	4660	0
416	20231121	123100	224917950	4660	4660	4660	4660	0
417	20231121	123000	224917950	4660	4665	4665	4660	35
418	20231121	122900	224754700	4665	4665	4665	4665	0
419	20231121	122800	224754700	4665	4665	4665	4665	3
420	20231121	122700	224740705	4665	4665	4665	4665	0
421	20231121	122600	224740705	4665	4665	4665	4665	0
422	20231121	122500	224740705	4665	4645	4665	4645	1005
423	20231121	122400	220057660	4645	4635	4645	4635	1457
424	20231121	122300	213295980	4635	4635	4635	4630	75
425	20231121	122200	212948360	4630	4630	4630	4630	0
426	20231121	122100	212948360	4630	4630	4630	4630	0
427	20231121	122000	212948360	4630	4630	4630	4630	0
428	20231121	121900	212948360	4630	4630	4630	4630	0
429	20231121	121800	212948360	4630	4630	4630	4630	0
430	20231121	121700	212948360	4630	4630	4630	4630	0
431	20231121	121600	212948360	4630	4630	4630	4630	0
432	20231121	121500	212948360	4630	4630	4630	4630	20
433	20231121	121400	212855760	4635	4635	4635	4635	0
434	20231121	121300	212855760	4635	4635	4635	4635	0
435	20231121	121200	212855760	4635	4635	4635	4635	0
436	20231121	121100	212855760	4635	4635	4635	4635	0
437	20231121	121000	212855760	4635	4635	4635	4635	0
438	20231121	120900	212855760	4635	4635	4635	4635	0
439	20231121	120800	212855760	4635	4635	4635	4635	5
440	20231121	120700	212832585	4630	4630	4630	4630	0
441	20231121	120600	212832585	4630	4630	4630	4630	0
442	20231121	120500	212832585	4630	4630	4630	4630	150
443	20231121	120400	212138085	4640	4640	4640	4640	0
444	20231121	120300	212138085	4640	4640	4640	4640	0
445	20231121	120200	212138085	4640	4640	4640	4640	0
446	20231121	120100	212138085	4640	4640	4640	4640	126
447	20231121	120000	211553445	4640	4640	4640	4640	0
448	20231121	115900	211553445	4640	4640	4640	4640	0
449	20231121	115800	211553445	4640	4640	4640	4640	0
450	20231121	115700	211553445	4640	4640	4640	4640	0
451	20231121	115600	211553445	4640	4640	4640	4640	0
452	20231121	115500	211553445	4640	4640	4640	4640	10
453	20231121	115400	211507045	4640	4640	4640	4640	20
454	20231121	115300	211414245	4640	4640	4640	4640	100
455	20231121	115200	210950245	4640	4640	4640	4640	0
456	20231121	115100	210950245	4640	4640	4640	4640	1
457	20231121	115000	210945605	4635	4635	4635	4635	0
458	20231121	114900	210945605	4635	4635	4635	4635	1000
459	20231121	114800	206310605	4635	4635	4635	4635	0
460	20231121	114700	206310605	4635	4635	4635	4635	141
461	20231121	114600	205657070	4635	4635	4635	4635	0
462	20231121	114500	205657070	4635	4635	4635	4635	0
463	20231121	114400	205657070	4635	4635	4635	4635	0
464	20231121	114300	205657070	4635	4635	4635	4635	9
465	20231121	114200	205615355	4635	4635	4635	4635	0
466	20231121	114100	205615355	4635	4635	4635	4635	0
467	20231121	114000	205615355	4635	4635	4635	4635	0
468	20231121	113900	205615355	4635	4635	4635	4635	0
469	20231121	113800	205615355	4635	4635	4635	4635	0
470	20231121	113700	205615355	4635	4635	4635	4635	51
471	20231121	113600	205378970	4635	4635	4635	4635	0
472	20231121	113500	205378970	4635	4635	4635	4635	0
473	20231121	113400	205378970	4635	4635	4635	4635	0
474	20231121	113300	205378970	4635	4635	4635	4635	0
475	20231121	113200	205378970	4635	4635	4635	4635	0
476	20231121	113100	205378970	4635	4635	4635	4635	0
477	20231121	113000	205378970	4635	4635	4635	4635	0
478	20231121	112900	205378970	4635	4635	4635	4635	0
479	20231121	112800	205378970	4635	4635	4635	4635	0
480	20231121	112700	205378970	4635	4635	4635	4635	0
481	20231121	112600	205378970	4635	4635	4635	4635	2
482	20231121	112500	205369700	4635	4635	4635	4635	10
483	20231121	112400	205323350	4635	4635	4635	4635	20
484	20231121	112300	205230650	4615	4615	4615	4615	0
485	20231121	112200	205230650	4615	4615	4615	4615	0
486	20231121	112100	205230650	4615	4615	4615	4615	0
487	20231121	112000	205230650	4615	4610	4615	4610	1230
488	20231121	111900	199557610	4615	4615	4615	4615	0
489	20231121	111800	199557610	4615	4615	4615	4615	232
490	20231121	111700	198486930	4615	4615	4615	4615	151
491	20231121	111600	197790065	4615	4620	4620	4615	3000
492	20231121	111500	183941850	4620	4625	4625	4620	1005
493	20231121	111400	179298685	4625	4625	4625	4625	0
494	20231121	111300	179298685	4625	4625	4625	4625	1279
495	20231121	111200	173383310	4630	4630	4630	4630	0
496	20231121	111100	173383310	4630	4630	4630	4630	1169
497	20231121	111000	167970840	4630	4640	4640	4630	1000
498	20231121	110900	163338750	4650	4650	4650	4650	0
499	20231121	110800	163338750	4650	4650	4650	4650	0
500	20231121	110700	163338750	4650	4645	4650	4645	282
501	20231121	110600	162027755	4640	4640	4640	4640	16
502	20231121	110500	161953515	4640	4640	4640	4640	0
503	20231121	110400	161953515	4640	4640	4640	4640	25
504	20231121	110300	161837515	4645	4645	4645	4645	8
505	20231121	110200	161800355	4645	4645	4645	4645	0
506	20231121	110100	161800355	4645	4645	4645	4645	0
507	20231121	110000	161800355	4645	4645	4645	4645	21
508	20231121	105900	161702810	4645	4645	4645	4645	0
509	20231121	105800	161702810	4645	4645	4645	4645	0
510	20231121	105700	161702810	4645	4645	4645	4645	22
511	20231121	105600	161600620	4640	4640	4640	4640	0
512	20231121	105500	161600620	4640	4640	4640	4640	0
513	20231121	105400	161600620	4640	4640	4640	4640	25
514	20231121	105300	161484620	4640	4640	4640	4640	0
515	20231121	105200	161484620	4640	4640	4640	4640	55
516	20231121	105100	161229420	4640	4635	4640	4635	79
517	20231121	105000	160863215	4630	4630	4630	4630	0
518	20231121	104900	160863215	4630	4630	4630	4630	0
519	20231121	104800	160863215	4630	4635	4635	4630	262
520	20231121	104700	159649785	4635	4635	4635	4635	175
521	20231121	104600	158838660	4640	4640	4640	4640	0
522	20231121	104500	158838660	4640	4640	4640	4640	0
523	20231121	104400	158838660	4640	4640	4640	4640	0
524	20231121	104300	158838660	4640	4640	4640	4640	0
525	20231121	104200	158838660	4640	4640	4640	4640	8
526	20231121	104100	158801540	4640	4640	4640	4640	35
527	20231121	104000	158639140	4640	4640	4640	4640	0
528	20231121	103900	158639140	4640	4640	4640	4640	0
529	20231121	103800	158639140	4640	4640	4640	4640	0
530	20231121	103700	158639140	4640	4640	4640	4640	2
531	20231121	103600	158629860	4645	4645	4645	4645	42
532	20231121	103500	158434770	4640	4640	4640	4640	0
533	20231121	103400	158434770	4640	4640	4640	4640	0
534	20231121	103300	158434770	4640	4640	4640	4640	0
535	20231121	103200	158434770	4640	4640	4640	4640	50
536	20231121	103100	158202770	4640	4640	4640	4640	647
537	20231121	103000	155200690	4640	4650	4650	4640	254
538	20231121	102900	154019790	4650	4650	4650	4650	0
539	20231121	102800	154019790	4650	4650	4650	4650	0
540	20231121	102700	154019790	4650	4650	4650	4645	244
541	20231121	102600	152886000	4645	4645	4645	4645	0
542	20231121	102500	152886000	4645	4645	4645	4645	0
543	20231121	102400	152886000	4645	4645	4645	4645	0
544	20231121	102300	152886000	4645	4645	4645	4645	1
545	20231121	102200	152881355	4645	4645	4645	4645	0
546	20231121	102100	152881355	4645	4645	4645	4645	0
547	20231121	102000	152881355	4645	4645	4645	4645	0
548	20231121	101900	152881355	4645	4645	4645	4645	0
549	20231121	101800	152881355	4645	4645	4645	4645	0
550	20231121	101700	152881355	4645	4645	4645	4645	1
551	20231121	101600	152876710	4645	4645	4645	4645	0
552	20231121	101500	152876710	4645	4650	4650	4645	97
553	20231121	101400	152426095	4650	4650	4650	4650	0
554	20231121	101300	152426095	4650	4650	4650	4650	0
555	20231121	101200	152426095	4650	4650	4650	4650	0
556	20231121	101100	152426095	4650	4650	4650	4650	17
557	20231121	101000	152347045	4650	4650	4650	4650	0
558	20231121	100900	152347045	4650	4650	4650	4650	68
559	20231121	100800	152030845	4640	4640	4640	4640	716
560	20231121	100700	148708605	4640	4640	4640	4640	0
561	20231121	100600	148708605	4640	4640	4640	4640	70
562	20231121	100500	148383805	4635	4635	4635	4635	16
563	20231121	100400	148309645	4635	4635	4640	4635	188
564	20231121	100300	147438015	4640	4630	4640	4630	34
565	20231121	100200	147280315	4650	4650	4650	4650	5
566	20231121	100100	147257065	4650	4650	4650	4650	0
567	20231121	100000	147257065	4650	4650	4650	4650	1037
568	20231121	095900	142435015	4650	4650	4650	4650	0
569	20231121	095800	142435015	4650	4655	4655	4650	1328
570	20231121	095700	136256990	4665	4665	4665	4665	0
571	20231121	095600	136256990	4665	4665	4665	4665	0
572	20231121	095500	136256990	4665	4665	4665	4665	6
573	20231121	095400	136229000	4665	4665	4665	4665	1
574	20231121	095300	136224335	4665	4645	4665	4645	2427
575	20231121	095200	124937555	4640	4640	4640	4640	23
576	20231121	095100	124830835	4635	4635	4635	4635	85
577	20231121	095000	124436860	4635	4635	4635	4635	31
578	20231121	094900	124293175	4640	4640	4640	4640	0
579	20231121	094800	124293175	4640	4640	4640	4640	0
580	20231121	094700	124293175	4640	4640	4640	4640	0
581	20231121	094600	124293175	4640	4635	4640	4635	24
582	20231121	094500	124181820	4635	4645	4645	4635	48
583	20231121	094400	123959330	4635	4635	4635	4630	70
584	20231121	094300	123634945	4635	4635	4635	4635	0
585	20231121	094200	123634945	4635	4635	4635	4635	39
586	20231121	094100	123454180	4630	4630	4630	4630	79
587	20231121	094000	123088410	4630	4630	4630	4630	500
588	20231121	093900	120773410	4630	4650	4650	4630	201
589	20231121	093800	119838780	4650	4645	4650	4630	4698
590	20231121	093700	98086305	4645	4645	4645	4645	0
591	20231121	093600	98086305	4645	4645	4645	4645	501
592	20231121	093500	95759160	4650	4650	4650	4650	61
593	20231121	093400	95475510	4650	4660	4660	4650	370
594	20231121	093300	93753435	4655	4650	4655	4645	229
595	20231121	093200	92687530	4645	4650	4655	4645	1812
596	20231121	093100	84254845	4640	4640	4650	4640	597
597	20231121	093000	81482305	4650	4630	4650	4630	828
598	20231121	092900	77643265	4630	4620	4630	4620	3408
599	20231121	092800	61867190	4620	4620	4620	4620	1
600	20231121	092700	61862570	4620	4620	4620	4620	88
601	20231121	092600	61456010	4620	4620	4620	4620	0
602	20231121	092500	61456010	4620	4620	4620	4620	26
603	20231121	092400	61335890	4610	4615	4615	4610	65
604	20231121	092300	61036235	4610	4610	4610	4610	0
605	20231121	092200	61036235	4610	4615	4615	4610	263
606	20231121	092100	59823680	4615	4615	4615	4615	44
607	20231121	092000	59620620	4615	4615	4615	4615	2
608	20231121	091900	59611390	4615	4615	4615	4615	0
609	20231121	091800	59611390	4615	4615	4615	4615	436
610	20231121	091700	57599250	4615	4620	4620	4615	215
611	20231121	091600	56606525	4620	4620	4620	4620	335
612	20231121	091500	55058825	4620	4625	4625	4620	1712
613	20231121	091400	47149380	4625	4625	4625	4625	101
614	20231121	091300	46682255	4625	4625	4625	4625	16
615	20231121	091200	46608255	4625	4630	4630	4625	13
616	20231121	091100	46548080	4625	4625	4625	4625	108
617	20231121	091000	46048580	4625	4625	4630	4625	146
618	20231121	090900	45373195	4620	4620	4625	4620	70
619	20231121	090800	45049760	4625	4625	4625	4625	0
620	20231121	090700	45049760	4625	4630	4630	4620	758
621	20231121	090600	41543630	4630	4620	4630	4620	19
622	20231121	090500	41455750	4620	4640	4640	4620	111
623	20231121	090400	40942410	4640	4640	4640	4640	108
624	20231121	090300	40441290	4640	4630	4640	4630	1183
625	20231121	090200	34958515	4595	4620	4620	4595	1995
626	20231121	090100	25788130	4620	4620	4620	4620	0
627	20231121	090000	25788130	4620	4590	4660	4590	5599