KissMeData/105330/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195500	206996240	8690	8690	8690	8690	291
3	20231121	195400	206996240	8690	8690	8690	8690	0
4	20231121	195300	206996240	8690	8690	8690	8690	0
5	20231121	195200	206996240	8690	8690	8690	8690	0
6	20231121	195100	206996240	8690	8690	8690	8690	0
7	20231121	195000	206996240	8690	8690	8690	8690	0
8	20231121	194900	206996240	8690	8690	8690	8690	0
9	20231121	194800	206996240	8690	8690	8690	8690	0
10	20231121	194700	206996240	8690	8690	8690	8690	0
11	20231121	194600	206996240	8690	8690	8690	8690	0
12	20231121	194500	206996240	8690	8690	8690	8690	0
13	20231121	194400	206996240	8690	8690	8690	8690	0
14	20231121	194300	206996240	8690	8690	8690	8690	0
15	20231121	194200	206996240	8690	8690	8690	8690	0
16	20231121	194100	206996240	8690	8690	8690	8690	0
17	20231121	194000	206996240	8690	8690	8690	8690	0
18	20231121	193900	206996240	8690	8690	8690	8690	0
19	20231121	193800	206996240	8690	8690	8690	8690	0
20	20231121	193700	206996240	8690	8690	8690	8690	0
21	20231121	193600	206996240	8690	8690	8690	8690	0
22	20231121	193500	206996240	8690	8690	8690	8690	0
23	20231121	193400	206996240	8690	8690	8690	8690	0
24	20231121	193300	206996240	8690	8690	8690	8690	0
25	20231121	193200	206996240	8690	8690	8690	8690	0
26	20231121	193100	206996240	8690	8690	8690	8690	0
27	20231121	193000	206996240	8690	8690	8690	8690	0
28	20231121	192900	206996240	8690	8690	8690	8690	0
29	20231121	192800	206996240	8690	8690	8690	8690	0
30	20231121	192700	206996240	8690	8690	8690	8690	0
31	20231121	192600	206996240	8690	8690	8690	8690	0
32	20231121	192500	206996240	8690	8690	8690	8690	291
33	20231121	192400	206996240	8690	8690	8690	8690	0
34	20231121	192300	206996240	8690	8690	8690	8690	0
35	20231121	192200	206996240	8690	8690	8690	8690	0
36	20231121	192100	206996240	8690	8690	8690	8690	0
37	20231121	192000	206996240	8690	8690	8690	8690	0
38	20231121	191900	206996240	8690	8690	8690	8690	0
39	20231121	191800	206996240	8690	8690	8690	8690	0
40	20231121	191700	206996240	8690	8690	8690	8690	0
41	20231121	191600	206996240	8690	8690	8690	8690	0
42	20231121	191500	206996240	8690	8690	8690	8690	0
43	20231121	191400	206996240	8690	8690	8690	8690	0
44	20231121	191300	206996240	8690	8690	8690	8690	0
45	20231121	191200	206996240	8690	8690	8690	8690	0
46	20231121	191100	206996240	8690	8690	8690	8690	0
47	20231121	191000	206996240	8690	8690	8690	8690	0
48	20231121	190900	206996240	8690	8690	8690	8690	0
49	20231121	190800	206996240	8690	8690	8690	8690	0
50	20231121	190700	206996240	8690	8690	8690	8690	0
51	20231121	190600	206996240	8690	8690	8690	8690	0
52	20231121	190500	206996240	8690	8690	8690	8690	0
53	20231121	190400	206996240	8690	8690	8690	8690	0
54	20231121	190300	206996240	8690	8690	8690	8690	0
55	20231121	190200	206996240	8690	8690	8690	8690	0
56	20231121	190100	206996240	8690	8690	8690	8690	0
57	20231121	190000	206996240	8690	8690	8690	8690	0
58	20231121	185900	206996240	8690	8690	8690	8690	0
59	20231121	185800	206996240	8690	8690	8690	8690	0
60	20231121	185700	206996240	8690	8690	8690	8690	0
61	20231121	185600	206996240	8690	8690	8690	8690	0
62	20231121	185500	206996240	8690	8690	8690	8690	291
63	20231121	185400	206996240	8690	8690	8690	8690	0
64	20231121	185300	206996240	8690	8690	8690	8690	0
65	20231121	185200	206996240	8690	8690	8690	8690	0
66	20231121	185100	206996240	8690	8690	8690	8690	0
67	20231121	185000	206996240	8690	8690	8690	8690	0
68	20231121	184900	206996240	8690	8690	8690	8690	0
69	20231121	184800	206996240	8690	8690	8690	8690	0
70	20231121	184700	206996240	8690	8690	8690	8690	0
71	20231121	184600	206996240	8690	8690	8690	8690	0
72	20231121	184500	206996240	8690	8690	8690	8690	0
73	20231121	184400	206996240	8690	8690	8690	8690	0
74	20231121	184300	206996240	8690	8690	8690	8690	0
75	20231121	184200	206996240	8690	8690	8690	8690	0
76	20231121	184100	206996240	8690	8690	8690	8690	0
77	20231121	184000	206996240	8690	8690	8690	8690	0
78	20231121	183900	206996240	8690	8690	8690	8690	0
79	20231121	183800	206996240	8690	8690	8690	8690	0
80	20231121	183700	206996240	8690	8690	8690	8690	0
81	20231121	183600	206996240	8690	8690	8690	8690	0
82	20231121	183500	206996240	8690	8690	8690	8690	0
83	20231121	183400	206996240	8690	8690	8690	8690	0
84	20231121	183300	206996240	8690	8690	8690	8690	0
85	20231121	183200	206996240	8690	8690	8690	8690	0
86	20231121	183100	206996240	8690	8690	8690	8690	0
87	20231121	183000	206996240	8690	8690	8690	8690	0
88	20231121	182900	206996240	8690	8690	8690	8690	0
89	20231121	182800	206996240	8690	8690	8690	8690	0
90	20231121	182700	206996240	8690	8690	8690	8690	0
91	20231121	182600	206996240	8690	8690	8690	8690	0
92	20231121	182500	206996240	8690	8690	8690	8690	291
93	20231121	182400	206996240	8690	8690	8690	8690	0
94	20231121	182300	206996240	8690	8690	8690	8690	0
95	20231121	182200	206996240	8690	8690	8690	8690	0
96	20231121	182100	206996240	8690	8690	8690	8690	0
97	20231121	182000	206996240	8690	8690	8690	8690	0
98	20231121	181900	206996240	8690	8690	8690	8690	0
99	20231121	181800	206996240	8690	8690	8690	8690	0
100	20231121	181700	206996240	8690	8690	8690	8690	0
101	20231121	181600	206996240	8690	8690	8690	8690	0
102	20231121	181500	206996240	8690	8690	8690	8690	0
103	20231121	181400	206996240	8690	8690	8690	8690	0
104	20231121	181300	206996240	8690	8690	8690	8690	0
105	20231121	181200	206996240	8690	8690	8690	8690	0
106	20231121	181100	206996240	8690	8690	8690	8690	0
107	20231121	181000	206996240	8690	8690	8690	8690	0
108	20231121	180900	206996240	8690	8690	8690	8690	0
109	20231121	180800	206996240	8690	8690	8690	8690	0
110	20231121	180700	206996240	8690	8690	8690	8690	0
111	20231121	180600	206996240	8690	8690	8690	8690	0
112	20231121	180500	206996240	8690	8690	8690	8690	0
113	20231121	180400	206996240	8690	8690	8690	8690	0
114	20231121	180300	206996240	8690	8690	8690	8690	0
115	20231121	180200	206996240	8690	8690	8690	8690	0
116	20231121	180100	206996240	8690	8690	8690	8690	0
117	20231121	180000	206996240	8690	8690	8690	8690	0
118	20231121	175900	206996240	8690	8690	8690	8690	0
119	20231121	175800	206996240	8690	8690	8690	8690	0
120	20231121	175700	206996240	8690	8690	8690	8690	0
121	20231121	175600	206996240	8690	8690	8690	8690	0
122	20231121	175500	206996240	8690	8690	8690	8690	291
123	20231121	175400	206996240	8690	8690	8690	8690	0
124	20231121	175300	206996240	8690	8690	8690	8690	0
125	20231121	175200	206996240	8690	8690	8690	8690	0
126	20231121	175100	206996240	8690	8690	8690	8690	0
127	20231121	175000	206996240	8690	8690	8690	8690	0
128	20231121	174900	206996240	8690	8690	8690	8690	0
129	20231121	174800	206996240	8690	8690	8690	8690	0
130	20231121	174700	206996240	8690	8690	8690	8690	0
131	20231121	174600	206996240	8690	8690	8690	8690	0
132	20231121	174500	206996240	8690	8690	8690	8690	0
133	20231121	174400	206996240	8690	8690	8690	8690	0
134	20231121	174300	206996240	8690	8690	8690	8690	0
135	20231121	174200	206996240	8690	8690	8690	8690	0
136	20231121	174100	206996240	8690	8690	8690	8690	0
137	20231121	174000	206996240	8690	8690	8690	8690	0
138	20231121	173900	206996240	8690	8690	8690	8690	0
139	20231121	173800	206996240	8690	8690	8690	8690	0
140	20231121	173700	206996240	8690	8690	8690	8690	0
141	20231121	173600	206996240	8690	8690	8690	8690	0
142	20231121	173500	206996240	8690	8690	8690	8690	0
143	20231121	173400	206996240	8690	8690	8690	8690	0
144	20231121	173300	206996240	8690	8690	8690	8690	0
145	20231121	173200	206996240	8690	8690	8690	8690	0
146	20231121	173100	206996240	8690	8690	8690	8690	0
147	20231121	173000	206996240	8690	8690	8690	8690	0
148	20231121	172900	206996240	8690	8690	8690	8690	0
149	20231121	172800	206996240	8690	8690	8690	8690	0
150	20231121	172700	206996240	8690	8690	8690	8690	0
151	20231121	172600	206996240	8690	8690	8690	8690	0
152	20231121	172500	206996240	8690	8690	8690	8690	291
153	20231121	172400	206996240	8690	8690	8690	8690	0
154	20231121	172300	206996240	8690	8690	8690	8690	0
155	20231121	172200	206996240	8690	8690	8690	8690	0
156	20231121	172100	206996240	8690	8690	8690	8690	0
157	20231121	172000	206996240	8690	8690	8690	8690	0
158	20231121	171900	206996240	8690	8690	8690	8690	0
159	20231121	171800	206996240	8690	8690	8690	8690	0
160	20231121	171700	206996240	8690	8690	8690	8690	0
161	20231121	171600	206996240	8690	8690	8690	8690	0
162	20231121	171500	206996240	8690	8690	8690	8690	0
163	20231121	171400	206996240	8690	8690	8690	8690	0
164	20231121	171300	206996240	8690	8690	8690	8690	0
165	20231121	171200	206996240	8690	8690	8690	8690	0
166	20231121	171100	206996240	8690	8690	8690	8690	0
167	20231121	171000	206996240	8690	8690	8690	8690	0
168	20231121	170900	206996240	8690	8690	8690	8690	0
169	20231121	170800	206996240	8690	8690	8690	8690	0
170	20231121	170700	206996240	8690	8690	8690	8690	0
171	20231121	170600	206996240	8690	8690	8690	8690	0
172	20231121	170500	206996240	8690	8690	8690	8690	0
173	20231121	170400	206996240	8690	8690	8690	8690	0
174	20231121	170300	206996240	8690	8690	8690	8690	0
175	20231121	170200	206996240	8690	8690	8690	8690	0
176	20231121	170100	206996240	8690	8690	8690	8690	0
177	20231121	170000	206996240	8690	8690	8690	8690	0
178	20231121	165900	206996240	8690	8690	8690	8690	0
179	20231121	165800	206996240	8690	8690	8690	8690	0
180	20231121	165700	206996240	8690	8690	8690	8690	0
181	20231121	165600	206996240	8690	8690	8690	8690	0
182	20231121	165500	206996240	8690	8690	8690	8690	291
183	20231121	165400	206996240	8690	8690	8690	8690	0
184	20231121	165300	206996240	8690	8690	8690	8690	0
185	20231121	165200	206996240	8690	8690	8690	8690	0
186	20231121	165100	206996240	8690	8690	8690	8690	0
187	20231121	165000	206996240	8690	8690	8690	8690	0
188	20231121	164900	206996240	8690	8690	8690	8690	0
189	20231121	164800	206996240	8690	8690	8690	8690	0
190	20231121	164700	206996240	8690	8690	8690	8690	0
191	20231121	164600	206996240	8690	8690	8690	8690	0
192	20231121	164500	206996240	8690	8690	8690	8690	0
193	20231121	164400	206996240	8690	8690	8690	8690	0
194	20231121	164300	206996240	8690	8690	8690	8690	0
195	20231121	164200	206996240	8690	8690	8690	8690	0
196	20231121	164100	206996240	8690	8690	8690	8690	0
197	20231121	164000	206996240	8690	8690	8690	8690	0
198	20231121	163900	206996240	8690	8690	8690	8690	0
199	20231121	163800	206996240	8690	8690	8690	8690	0
200	20231121	163700	206996240	8690	8690	8690	8690	0
201	20231121	163600	206996240	8690	8690	8690	8690	0
202	20231121	163500	206996240	8690	8690	8690	8690	0
203	20231121	163400	206996240	8690	8690	8690	8690	0
204	20231121	163300	206996240	8690	8690	8690	8690	0
205	20231121	163200	206996240	8690	8690	8690	8690	0
206	20231121	163100	206996240	8690	8690	8690	8690	0
207	20231121	163000	206996240	8690	8690	8690	8690	0
208	20231121	162900	206996240	8690	8690	8690	8690	0
209	20231121	162800	206996240	8690	8690	8690	8690	0
210	20231121	162700	206996240	8690	8690	8690	8690	0
211	20231121	162600	206996240	8690	8690	8690	8690	0
212	20231121	162500	206996240	8690	8690	8690	8690	291
213	20231121	162400	206996240	8690	8690	8690	8690	0
214	20231121	162300	206996240	8690	8690	8690	8690	0
215	20231121	162200	206996240	8690	8690	8690	8690	0
216	20231121	162100	206996240	8690	8690	8690	8690	0
217	20231121	162000	206996240	8690	8690	8690	8690	0
218	20231121	161900	206996240	8690	8690	8690	8690	0
219	20231121	161800	206996240	8690	8690	8690	8690	0
220	20231121	161700	206996240	8690	8690	8690	8690	0
221	20231121	161600	206996240	8690	8690	8690	8690	0
222	20231121	161500	206996240	8690	8690	8690	8690	0
223	20231121	161400	206996240	8690	8690	8690	8690	0
224	20231121	161300	206996240	8690	8690	8690	8690	0
225	20231121	161200	206996240	8690	8690	8690	8690	0
226	20231121	161100	206996240	8690	8690	8690	8690	0
227	20231121	161000	206996240	8690	8690	8690	8690	0
228	20231121	160900	206996240	8690	8690	8690	8690	0
229	20231121	160800	206996240	8690	8690	8690	8690	0
230	20231121	160700	206996240	8690	8690	8690	8690	0
231	20231121	160600	206996240	8690	8690	8690	8690	0
232	20231121	160500	206996240	8690	8690	8690	8690	0
233	20231121	160400	206996240	8690	8690	8690	8690	0
234	20231121	160300	206996240	8690	8690	8690	8690	0
235	20231121	160200	206996240	8690	8690	8690	8690	0
236	20231121	160100	206996240	8690	8690	8690	8690	0
237	20231121	160000	206996240	8690	8690	8690	8690	0
238	20231121	155900	206996240	8690	8690	8690	8690	0
239	20231121	155800	206996240	8690	8690	8690	8690	0
240	20231121	155700	206996240	8690	8690	8690	8690	0
241	20231121	155600	206996240	8690	8690	8690	8690	0
242	20231121	155500	206996240	8690	8690	8690	8690	291
243	20231121	155400	206996240	8690	8690	8690	8690	0
244	20231121	155300	206996240	8690	8690	8690	8690	0
245	20231121	155200	206996240	8690	8690	8690	8690	0
246	20231121	155100	206996240	8690	8690	8690	8690	0
247	20231121	155000	206996240	8690	8690	8690	8690	0
248	20231121	154900	206996240	8690	8690	8690	8690	0
249	20231121	154800	206996240	8690	8690	8690	8690	0
250	20231121	154700	206996240	8690	8690	8690	8690	0
251	20231121	154600	206996240	8690	8690	8690	8690	0
252	20231121	154500	206996240	8690	8690	8690	8690	0
253	20231121	154400	206996240	8690	8690	8690	8690	0
254	20231121	154300	206996240	8690	8690	8690	8690	0
255	20231121	154200	206996240	8690	8690	8690	8690	0
256	20231121	154100	206996240	8690	8690	8690	8690	0
257	20231121	154000	206996240	8690	8690	8690	8690	0
258	20231121	153900	206996240	8690	8690	8690	8690	0
259	20231121	153800	206996240	8690	8690	8690	8690	0
260	20231121	153700	206996240	8690	8690	8690	8690	0
261	20231121	153600	206996240	8690	8690	8690	8690	0
262	20231121	153500	206996240	8690	8690	8690	8690	0
263	20231121	153400	206996240	8690	8690	8690	8690	0
264	20231121	153300	206996240	8690	8690	8690	8690	0
265	20231121	153200	206996240	8690	8690	8690	8690	0
266	20231121	153100	206996240	8690	8690	8690	8690	0
267	20231121	153000	206996240	8690	8690	8690	8690	291
268	20231121	152900	204467450	8640	8640	8640	8640	0
269	20231121	152800	204467450	8640	8640	8640	8640	0
270	20231121	152700	204467450	8640	8640	8640	8640	0
271	20231121	152600	204467450	8640	8640	8640	8640	0
272	20231121	152500	204467450	8640	8640	8640	8640	0
273	20231121	152400	204467450	8640	8640	8640	8640	0
274	20231121	152300	204467450	8640	8640	8640	8640	0
275	20231121	152200	204467450	8640	8640	8640	8640	0
276	20231121	152100	204467450	8640	8640	8640	8640	0
277	20231121	152000	204467450	8640	8640	8640	8640	0
278	20231121	151900	204467450	8640	8640	8640	8640	0
279	20231121	151800	204467450	8640	8620	8640	8620	6
280	20231121	151700	204415710	8610	8640	8640	8610	450
281	20231121	151600	200536530	8700	8700	8700	8700	0
282	20231121	151500	200536530	8700	8700	8700	8700	0
283	20231121	151400	200536530	8700	8700	8700	8700	0
284	20231121	151300	200536530	8700	8700	8700	8700	0
285	20231121	151200	200536530	8700	8700	8700	8700	0
286	20231121	151100	200536530	8700	8700	8700	8700	0
287	20231121	151000	200536530	8700	8700	8700	8700	0
288	20231121	150900	200536530	8700	8700	8700	8700	0
289	20231121	150800	200536530	8700	8690	8700	8690	22
290	20231121	150700	200345330	8690	8690	8690	8620	25
291	20231121	150600	200129560	8670	8670	8670	8670	0
292	20231121	150500	200129560	8670	8670	8670	8670	3
293	20231121	150400	200103550	8690	8630	8700	8630	85
294	20231121	150300	199366440	8620	8630	8630	8620	20
295	20231121	150200	199194030	8630	8630	8630	8630	0
296	20231121	150100	199194030	8630	8670	8670	8630	4
297	20231121	150000	199159430	8640	8670	8670	8630	6
298	20231121	145900	199107520	8620	8640	8670	8620	81
299	20231121	145800	198409220	8620	8630	8630	8620	2
300	20231121	145700	198391970	8640	8640	8640	8640	0
301	20231121	145600	198391970	8640	8640	8640	8640	7
302	20231121	145500	198331490	8630	8630	8630	8630	0
303	20231121	145400	198331490	8630	8630	8630	8630	0
304	20231121	145300	198331490	8630	8630	8630	8630	0
305	20231121	145200	198331490	8630	8630	8630	8630	29
306	20231121	145100	198081220	8620	8620	8620	8620	0
307	20231121	145000	198081220	8620	8620	8620	8620	31
308	20231121	144900	197814000	8620	8630	8630	8620	121
309	20231121	144800	196770460	8630	8640	8640	8630	230
310	20231121	144700	194783560	8640	8640	8640	8640	0
311	20231121	144600	194783560	8640	8630	8640	8630	9
312	20231121	144500	194705880	8630	8650	8650	8630	1487
313	20231121	144400	181861670	8650	8650	8650	8650	1
314	20231121	144300	181853020	8680	8680	8680	8680	0
315	20231121	144200	181853020	8680	8680	8680	8680	0
316	20231121	144100	181853020	8680	8650	8680	8650	145
317	20231121	144000	180598740	8650	8650	8650	8650	55
318	20231121	143900	180122990	8650	8650	8650	8650	37
319	20231121	143800	179802940	8650	8660	8660	8650	1358
320	20231121	143700	168056230	8700	8700	8700	8700	0
321	20231121	143600	168056230	8700	8700	8700	8700	0
322	20231121	143500	168056230	8700	8700	8700	8700	1
323	20231121	143400	168047530	8650	8650	8650	8650	49
324	20231121	143300	167623680	8650	8650	8650	8650	0
325	20231121	143200	167623680	8650	8650	8650	8650	0
326	20231121	143100	167623680	8650	8650	8650	8650	27
327	20231121	143000	167390130	8700	8700	8700	8700	1
328	20231121	142900	167381430	8650	8650	8650	8650	0
329	20231121	142800	167381430	8650	8650	8650	8650	0
330	20231121	142700	167381430	8650	8650	8650	8650	44
331	20231121	142600	167000830	8700	8700	8700	8650	162
332	20231121	142500	165599430	8650	8650	8650	8650	0
333	20231121	142400	165599430	8650	8650	8650	8650	0
334	20231121	142300	165599430	8650	8650	8650	8650	32
335	20231121	142200	165322630	8700	8700	8700	8700	0
336	20231121	142100	165322630	8700	8700	8700	8700	0
337	20231121	142000	165322630	8700	8650	8700	8650	48
338	20231121	141900	164907380	8700	8700	8700	8700	0
339	20231121	141800	164907380	8700	8700	8700	8700	0
340	20231121	141700	164907380	8700	8700	8700	8700	1
341	20231121	141600	164898680	8650	8690	8690	8650	111
342	20231121	141500	163935250	8690	8690	8690	8690	0
343	20231121	141400	163935250	8690	8690	8690	8690	0
344	20231121	141300	163935250	8690	8680	8690	8650	49
345	20231121	141200	163511130	8680	8680	8680	8670	16
346	20231121	141100	163372270	8680	8680	8680	8670	10
347	20231121	141000	163285510	8650	8650	8650	8650	0
348	20231121	140900	163285510	8650	8650	8650	8650	34
349	20231121	140800	162991410	8650	8650	8650	8650	0
350	20231121	140700	162991410	8650	8650	8650	8650	0
351	20231121	140600	162991410	8650	8650	8650	8650	46
352	20231121	140500	162593510	8680	8680	8680	8680	1
353	20231121	140400	162584830	8650	8650	8650	8650	0
354	20231121	140300	162584830	8650	8650	8650	8650	0
355	20231121	140200	162584830	8650	8650	8650	8650	30
356	20231121	140100	162325330	8650	8650	8650	8650	0
357	20231121	140000	162325330	8650	8650	8650	8650	0
358	20231121	135900	162325330	8650	8650	8650	8650	0
359	20231121	135800	162325330	8650	8650	8650	8650	43
360	20231121	135700	161953380	8650	8650	8650	8650	185
361	20231121	135600	160353130	8650	8650	8650	8650	0
362	20231121	135500	160353130	8650	8650	8650	8650	33
363	20231121	135400	160067680	8650	8650	8650	8650	0
364	20231121	135300	160067680	8650	8650	8650	8650	0
365	20231121	135200	160067680	8650	8650	8650	8650	0
366	20231121	135100	160067680	8650	8650	8650	8650	45
367	20231121	135000	159678430	8650	8650	8650	8650	0
368	20231121	134900	159678430	8650	8660	8660	8650	730
369	20231121	134800	153359320	8660	8660	8660	8660	31
370	20231121	134700	153090860	8660	8660	8660	8660	0
371	20231121	134600	153090860	8660	8660	8660	8660	0
372	20231121	134500	153090860	8660	8660	8660	8660	0
373	20231121	134400	153090860	8660	8660	8660	8660	44
374	20231121	134300	152709820	8660	8660	8660	8660	47
375	20231121	134200	152302800	8680	8680	8680	8680	0
376	20231121	134100	152302800	8680	8660	8680	8660	26
377	20231121	134000	152077540	8660	8660	8660	8660	32
378	20231121	133900	151800420	8700	8700	8700	8700	0
379	20231121	133800	151800420	8700	8700	8700	8700	1
380	20231121	133700	151791720	8660	8660	8660	8660	41
381	20231121	133600	151436660	8660	8660	8660	8660	0
382	20231121	133500	151436660	8660	8660	8660	8660	0
383	20231121	133400	151436660	8660	8660	8660	8660	10
384	20231121	133300	151350060	8660	8660	8660	8660	34
385	20231121	133200	151055620	8670	8670	8670	8670	0
386	20231121	133100	151055620	8670	8670	8670	8670	0
387	20231121	133000	151055620	8670	8670	8670	8670	39
388	20231121	132900	150717490	8740	8740	8740	8740	0
389	20231121	132800	150717490	8740	8740	8740	8740	0
390	20231121	132700	150717490	8740	8710	8740	8710	51
391	20231121	132600	150272350	8660	8660	8660	8660	37
392	20231121	132500	149951930	8710	8710	8710	8710	1
393	20231121	132400	149943220	8660	8660	8660	8660	0
394	20231121	132300	149943220	8660	8660	8660	8660	0
395	20231121	132200	149943220	8660	8660	8660	8660	48
396	20231121	132100	149527540	8660	8720	8720	8660	4
397	20231121	132000	149492840	8660	8660	8660	8660	0
398	20231121	131900	149492840	8660	8660	8660	8660	28
399	20231121	131800	149250360	8730	8730	8730	8730	1
400	20231121	131700	149241630	8650	8650	8650	8650	0
401	20231121	131600	149241630	8650	8650	8650	8650	0
402	20231121	131500	149241630	8650	8650	8650	8650	43
403	20231121	131400	148869680	8650	8650	8650	8650	0
404	20231121	131300	148869680	8650	8650	8650	8650	0
405	20231121	131200	148869680	8650	8650	8650	8650	33
406	20231121	131100	148584230	8650	8650	8650	8650	0
407	20231121	131000	148584230	8650	8650	8650	8650	0
408	20231121	130900	148584230	8650	8650	8650	8650	0
409	20231121	130800	148584230	8650	8740	8740	8650	48
410	20231121	130700	148168940	8650	8650	8740	8650	810
411	20231121	130600	141162260	8660	8750	8750	8660	2123
412	20231121	130500	122760960	8680	8680	8680	8680	24
413	20231121	130400	122552640	8750	8690	8750	8690	30
414	20231121	130300	122291880	8760	8760	8760	8760	0
415	20231121	130200	122291880	8760	8760	8760	8760	0
416	20231121	130100	122291880	8760	8760	8760	8690	68
417	20231121	130000	121698860	8760	8760	8760	8760	100
418	20231121	125900	120822860	8760	8730	8760	8730	202
419	20231121	125800	119054800	8700	8700	8700	8700	0
420	20231121	125700	119054800	8700	8700	8700	8700	38
421	20231121	125600	118724200	8740	8740	8740	8740	0
422	20231121	125500	118724200	8740	8740	8740	8740	2
423	20231121	125400	118706720	8690	8690	8690	8690	40
424	20231121	125300	118359120	8750	8750	8750	8750	0
425	20231121	125200	118359120	8750	8750	8750	8750	1
426	20231121	125100	118350370	8680	8680	8680	8680	0
427	20231121	125000	118350370	8680	8680	8680	8680	36
428	20231121	124900	118037890	8750	8750	8750	8750	0
429	20231121	124800	118037890	8750	8750	8750	8750	0
430	20231121	124700	118037890	8750	8740	8750	8740	13
431	20231121	124600	117924260	8680	8680	8680	8680	45
432	20231121	124500	117533660	8760	8760	8760	8760	0
433	20231121	124400	117533660	8760	8760	8760	8760	0
434	20231121	124300	117533660	8760	8680	8760	8680	32
435	20231121	124200	117255820	8770	8750	8770	8750	5
436	20231121	124100	117212000	8770	8680	8770	8680	36
437	20231121	124000	116899250	8770	8750	8770	8680	127
438	20231121	123900	115793150	8750	8690	8750	8690	60
439	20231121	123800	115271140	8750	8750	8750	8750	572
440	20231121	123700	110266140	8750	8750	8750	8750	0
441	20231121	123600	110266140	8750	8680	8750	8680	29
442	20231121	123500	110014350	8750	8750	8750	8750	0
443	20231121	123400	110014350	8750	8750	8750	8750	0
444	20231121	123300	110014350	8750	8750	8750	8750	0
445	20231121	123200	110014350	8750	8760	8780	8680	1049
446	20231121	123100	100828680	8760	8760	8760	8760	0
447	20231121	123000	100828680	8760	8740	8760	8740	14
448	20231121	122900	100706170	8750	8740	8750	8670	8
449	20231121	122800	100636580	8670	8670	8670	8670	31
450	20231121	122700	100367810	8670	8740	8750	8670	10
451	20231121	122600	100280740	8750	8690	8750	8690	20
452	20231121	122500	100106700	8690	8680	8690	8680	40
453	20231121	122400	99759490	8690	8690	8690	8690	0
454	20231121	122300	99759490	8690	8690	8690	8690	0
455	20231121	122200	99759490	8690	8690	8690	8690	1
456	20231121	122100	99750800	8680	8690	8690	8680	237
457	20231121	122000	97693450	8760	8710	8760	8710	16
458	20231121	121900	97553890	8710	8710	8710	8710	1
459	20231121	121800	97545180	8710	8680	8710	8680	39
460	20231121	121700	97206630	8680	8680	8680	8680	0
461	20231121	121600	97206630	8680	8680	8680	8680	3
462	20231121	121500	97180590	8680	8680	8680	8680	0
463	20231121	121400	97180590	8680	8680	8680	8680	38
464	20231121	121300	96850750	8680	8680	8680	8680	0
465	20231121	121200	96850750	8680	8680	8680	8680	0
466	20231121	121100	96850750	8680	8680	8680	8680	0
467	20231121	121000	96850750	8680	8680	8730	8680	52
468	20231121	120900	96399300	8690	8690	8690	8690	16
469	20231121	120800	96260260	8690	8690	8690	8690	0
470	20231121	120700	96260260	8690	8690	8690	8690	12
471	20231121	120600	96155980	8690	8690	8690	8690	0
472	20231121	120500	96155980	8690	8690	8690	8690	0
473	20231121	120400	96155980	8690	8690	8690	8690	0
474	20231121	120300	96155980	8690	8690	8690	8690	45
475	20231121	120200	95764930	8680	8680	8680	8680	0
476	20231121	120100	95764930	8680	8680	8680	8680	0
477	20231121	120000	95764930	8680	8690	8750	8680	247
478	20231121	115900	93619960	8730	8730	8730	8730	20
479	20231121	115800	93445360	8770	8770	8770	8770	0
480	20231121	115700	93445360	8770	8740	8770	8740	4
481	20231121	115600	93410340	8690	8690	8690	8690	47
482	20231121	115500	93001910	8800	8800	8800	8800	0
483	20231121	115400	93001910	8800	8800	8800	8800	2
484	20231121	115300	92984310	8710	8710	8710	8710	5
485	20231121	115200	92940760	8710	8720	8820	8710	95
486	20231121	115100	92109970	8720	8720	8720	8720	0
487	20231121	115000	92109970	8720	8720	8720	8720	1
488	20231121	114900	92101250	8680	8680	8680	8680	38
489	20231121	114800	91771410	8680	8680	8680	8680	0
490	20231121	114700	91771410	8680	8680	8680	8680	35
491	20231121	114600	91467610	8680	8680	8680	8680	0
492	20231121	114500	91467610	8680	8680	8680	8680	38
493	20231121	114400	91137770	8710	8690	8710	8690	29
494	20231121	114300	90885740	8690	8680	8690	8680	42
495	20231121	114200	90521150	8690	8690	8690	8690	16
496	20231121	114100	90382110	8710	8710	8710	8710	0
497	20231121	114000	90382110	8710	8710	8710	8710	0
498	20231121	113900	90382110	8710	8710	8710	8710	0
499	20231121	113800	90382110	8710	8710	8710	8710	1
500	20231121	113700	90373400	8720	8740	8750	8720	8
501	20231121	113600	90303560	8690	8740	8750	8690	52
502	20231121	113500	89851460	8700	8710	8710	8700	54
503	20231121	113400	89381230	8830	8830	8830	8830	2
504	20231121	113300	89363570	8840	8840	8840	8840	0
505	20231121	113200	89363570	8840	8820	8840	8820	40
506	20231121	113100	89010120	8820	8770	8820	8690	229
507	20231121	113000	87002650	8790	8760	8790	8760	120
508	20231121	112900	85950200	8770	8740	8770	8730	136
509	20231121	112800	84759800	8750	8730	8750	8680	40
510	20231121	112700	84411660	8680	8740	8750	8680	57
511	20231121	112600	83916250	8740	8730	8740	8720	12
512	20231121	112500	83811440	8740	8740	8740	8730	10
513	20231121	112400	83724090	8730	8670	8730	8670	150
514	20231121	112300	82417690	8720	8720	8720	8720	0
515	20231121	112200	82417690	8720	8720	8720	8720	0
516	20231121	112100	82417690	8720	8680	8720	8680	541
517	20231121	112000	77721370	8690	8710	8720	8690	10
518	20231121	111900	77634420	8720	8720	8720	8720	0
519	20231121	111800	77634420	8720	8720	8720	8720	0
520	20231121	111700	77634420	8720	8690	8720	8690	30
521	20231121	111600	77373670	8720	8720	8720	8720	0
522	20231121	111500	77373670	8720	8710	8720	8710	5
523	20231121	111400	77330110	8710	8710	8710	8710	1
524	20231121	111300	77321400	8690	8690	8690	8690	45
525	20231121	111200	76930350	8740	8740	8740	8740	0
526	20231121	111100	76930350	8740	8740	8740	8740	0
527	20231121	111000	76930350	8740	8720	8740	8720	109
528	20231121	110900	75978580	8690	8690	8690	8690	31
529	20231121	110800	75709190	8730	8720	8730	8720	13
530	20231121	110700	75595800	8700	8700	8700	8700	200
531	20231121	110600	73855800	8730	8720	8730	8700	81
532	20231121	110500	73150220	8720	8720	8720	8720	0
533	20231121	110400	73150220	8720	8720	8720	8720	1
534	20231121	110300	73141500	8680	8680	8680	8680	0
535	20231121	110200	73141500	8680	8680	8680	8680	28
536	20231121	110100	72898460	8720	8720	8720	8720	0
537	20231121	110000	72898460	8720	8720	8720	8720	0
538	20231121	105900	72898460	8720	8690	8720	8690	39
539	20231121	105800	72559520	8720	8720	8720	8720	0
540	20231121	105700	72559520	8720	8720	8720	8690	4
541	20231121	105600	72524700	8680	8680	8680	8680	0
542	20231121	105500	72524700	8680	8680	8680	8680	38
543	20231121	105400	72194860	8720	8720	8720	8720	2
544	20231121	105300	72177420	8690	8690	8690	8690	0
545	20231121	105200	72177420	8690	8690	8690	8690	0
546	20231121	105100	72177420	8690	8690	8690	8690	41
547	20231121	105000	71821130	8720	8720	8720	8720	1
548	20231121	104900	71812410	8690	8690	8690	8690	90
549	20231121	104800	71030310	8690	8690	8690	8690	35
550	20231121	104700	70726160	8740	8730	8740	8700	512
551	20231121	104600	66270850	8740	8730	8740	8730	3
552	20231121	104500	66244650	8730	8710	8730	8710	24
553	20231121	104400	66035180	8710	8710	8710	8710	45
554	20231121	104300	65643230	8710	8710	8710	8710	0
555	20231121	104200	65643230	8710	8710	8710	8710	0
556	20231121	104100	65643230	8710	8710	8710	8710	29
557	20231121	104000	65390640	8730	8730	8730	8730	0
558	20231121	103900	65390640	8730	8730	8730	8730	0
559	20231121	103800	65390640	8730	8730	8730	8730	0
560	20231121	103700	65390640	8730	8730	8730	8710	45
561	20231121	103600	64998630	8720	8720	8720	8720	18
562	20231121	103500	64841670	8720	8720	8720	8720	0
563	20231121	103400	64841670	8720	8720	8720	8720	0
564	20231121	103300	64841670	8720	8720	8720	8720	15
565	20231121	103200	64710870	8720	8720	8720	8720	1
566	20231121	103100	64702150	8700	8700	8700	8700	0
567	20231121	103000	64702150	8700	8700	8700	8700	42
568	20231121	102900	64336750	8700	8700	8700	8700	0
569	20231121	102800	64336750	8700	8700	8700	8700	0
570	20231121	102700	64336750	8700	8700	8700	8700	0
571	20231121	102600	64336750	8700	8700	8700	8700	36
572	20231121	102500	64023550	8690	8690	8690	8690	0
573	20231121	102400	64023550	8690	8690	8690	8690	0
574	20231121	102300	64023550	8690	8690	8690	8690	49
575	20231121	102200	63597740	8740	8740	8740	8740	0
576	20231121	102100	63597740	8740	8740	8740	8740	0
577	20231121	102000	63597740	8740	8740	8740	8690	35
578	20231121	101900	63293210	8740	8700	8740	8700	29
579	20231121	101800	63040840	8740	8730	8740	8730	4
580	20231121	101700	63005910	8740	8730	8740	8720	12
581	20231121	101600	62901200	8740	8700	8740	8700	74
582	20231121	101500	62256770	8700	8700	8700	8690	173
583	20231121	101400	60752570	8740	8730	8740	8730	2
584	20231121	101300	60735100	8700	8700	8700	8700	0
585	20231121	101200	60735100	8700	8700	8700	8700	33
586	20231121	101100	60448000	8740	8740	8740	8740	0
587	20231121	101000	60448000	8740	8740	8740	8740	40
588	20231121	100900	60098400	8740	8740	8740	8740	1
589	20231121	100800	60089660	8690	8690	8690	8690	42
590	20231121	100700	59724680	8740	8740	8740	8740	0
591	20231121	100600	59724680	8740	8750	8750	8690	47
592	20231121	100500	59316140	8750	8690	8750	8690	140
593	20231121	100400	58095000	8740	8740	8740	8740	0
594	20231121	100300	58095000	8740	8730	8740	8720	4
595	20231121	100200	58060070	8740	8730	8740	8730	6
596	20231121	100100	58007670	8690	8690	8690	8690	47
597	20231121	100000	57599240	8740	8740	8740	8740	0
598	20231121	095900	57599240	8740	8720	8740	8720	112
599	20231121	095800	56621480	8730	8720	8730	8710	110
600	20231121	095700	55663270	8690	8690	8690	8690	29
601	20231121	095600	55411260	8730	8700	8730	8690	244
602	20231121	095500	53289470	8750	8750	8750	8750	0
603	20231121	095400	53289470	8750	8700	8750	8700	42
604	20231121	095300	52924020	8750	8750	8750	8750	0
605	20231121	095200	52924020	8750	8730	8750	8720	9
606	20231121	095100	52845360	8750	8740	8750	8740	2
607	20231121	095000	52827870	8750	8750	8750	8700	106
608	20231121	094900	51905490	8740	8740	8740	8740	2
609	20231121	094800	51888010	8770	8770	8770	8770	0
610	20231121	094700	51888010	8770	8770	8770	8710	62
611	20231121	094600	51347150	8770	8760	8770	8760	7
612	20231121	094500	51285770	8770	8760	8770	8750	33
613	20231121	094400	50996670	8760	8760	8760	8760	11
614	20231121	094300	50900310	8700	8710	8710	8700	85
615	20231121	094200	50160330	8760	8760	8760	8760	0
616	20231121	094100	50160330	8760	8760	8760	8760	0
617	20231121	094000	50160330	8760	8760	8760	8760	5
618	20231121	093900	50116530	8710	8720	8760	8710	92
619	20231121	093800	49314480	8720	8720	8720	8720	0
620	20231121	093700	49314480	8720	8720	8720	8720	164
621	20231121	093600	47884400	8720	8720	8720	8720	30
622	20231121	093500	47622800	8760	8760	8760	8760	0
623	20231121	093400	47622800	8760	8750	8760	8750	3
624	20231121	093300	47596530	8720	8720	8720	8720	38
625	20231121	093200	47265170	8720	8720	8720	8720	1
626	20231121	093100	47256450	8760	8710	8760	8710	15
627	20231121	093000	47125570	8760	8750	8760	8750	2
628	20231121	092900	47108060	8760	8710	8760	8710	45
629	20231121	092800	46715760	8750	8750	8750	8750	0
630	20231121	092700	46715760	8750	8750	8750	8750	50
631	20231121	092600	46278260	8750	8750	8750	8750	1
632	20231121	092500	46269510	8750	8690	8750	8690	39
633	20231121	092400	45930540	8750	8750	8750	8750	4
634	20231121	092300	45895540	8710	8710	8710	8710	100
635	20231121	092200	45024540	8710	8690	8710	8690	4
636	20231121	092100	44989720	8690	8690	8690	8690	37
637	20231121	092000	44668190	8680	8680	8680	8680	0
638	20231121	091900	44668190	8680	8710	8710	8680	36
639	20231121	091800	44355680	8680	8680	8680	8680	41
640	20231121	091700	43999800	8680	8700	8700	8680	3200
641	20231121	091600	16216120	8750	8760	8770	8750	20
642	20231121	091500	16041010	8760	8770	8780	8760	5
643	20231121	091400	15997160	8780	8770	8780	8710	75
644	20231121	091300	15341480	8760	8760	8760	8760	14
645	20231121	091200	15218840	8800	8810	8830	8800	111
646	20231121	091100	14241830	8810	8710	8810	8710	450
647	20231121	091000	10297250	8780	8770	8780	8700	196
648	20231121	090900	8576480	8780	8770	8780	8680	37
649	20231121	090800	8254470	8780	8770	8780	8770	4
650	20231121	090700	8219370	8780	8750	8780	8690	76
651	20231121	090600	7554990	8690	8690	8690	8690	0
652	20231121	090500	7554990	8690	8750	8750	8690	15
653	20231121	090400	7424520	8690	8760	8760	8680	24
654	20231121	090300	7214820	8810	8760	8810	8760	461
655	20231121	090200	3168720	8760	8680	8760	8670	362
656	20231121	090100	26130	8770	8770	8770	8770	0
657	20231121	090000	26130	8770	8680	8770	8680	3