KissMeData/376180/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	205500	286088950	4490	4490	4490	4490	978
3	20231121	205400	286088950	4490	4490	4490	4490	0
4	20231121	205300	286088950	4490	4490	4490	4490	0
5	20231121	205200	286088950	4490	4490	4490	4490	0
6	20231121	205100	286088950	4490	4490	4490	4490	0
7	20231121	205000	286088950	4490	4490	4490	4490	0
8	20231121	204900	286088950	4490	4490	4490	4490	0
9	20231121	204800	286088950	4490	4490	4490	4490	0
10	20231121	204700	286088950	4490	4490	4490	4490	0
11	20231121	204600	286088950	4490	4490	4490	4490	0
12	20231121	204500	286088950	4490	4490	4490	4490	0
13	20231121	204400	286088950	4490	4490	4490	4490	0
14	20231121	204300	286088950	4490	4490	4490	4490	0
15	20231121	204200	286088950	4490	4490	4490	4490	0
16	20231121	204100	286088950	4490	4490	4490	4490	0
17	20231121	204000	286088950	4490	4490	4490	4490	0
18	20231121	203900	286088950	4490	4490	4490	4490	0
19	20231121	203800	286088950	4490	4490	4490	4490	0
20	20231121	203700	286088950	4490	4490	4490	4490	0
21	20231121	203600	286088950	4490	4490	4490	4490	0
22	20231121	203500	286088950	4490	4490	4490	4490	0
23	20231121	203400	286088950	4490	4490	4490	4490	0
24	20231121	203300	286088950	4490	4490	4490	4490	0
25	20231121	203200	286088950	4490	4490	4490	4490	0
26	20231121	203100	286088950	4490	4490	4490	4490	0
27	20231121	203000	286088950	4490	4490	4490	4490	0
28	20231121	202900	286088950	4490	4490	4490	4490	0
29	20231121	202800	286088950	4490	4490	4490	4490	0
30	20231121	202700	286088950	4490	4490	4490	4490	0
31	20231121	202600	286088950	4490	4490	4490	4490	0
32	20231121	202500	286088950	4490	4490	4490	4490	978
33	20231121	202400	286088950	4490	4490	4490	4490	0
34	20231121	202300	286088950	4490	4490	4490	4490	0
35	20231121	202200	286088950	4490	4490	4490	4490	0
36	20231121	202100	286088950	4490	4490	4490	4490	0
37	20231121	202000	286088950	4490	4490	4490	4490	0
38	20231121	201900	286088950	4490	4490	4490	4490	0
39	20231121	201800	286088950	4490	4490	4490	4490	0
40	20231121	201700	286088950	4490	4490	4490	4490	0
41	20231121	201600	286088950	4490	4490	4490	4490	0
42	20231121	201500	286088950	4490	4490	4490	4490	0
43	20231121	201400	286088950	4490	4490	4490	4490	0
44	20231121	201300	286088950	4490	4490	4490	4490	0
45	20231121	201200	286088950	4490	4490	4490	4490	0
46	20231121	201100	286088950	4490	4490	4490	4490	0
47	20231121	201000	286088950	4490	4490	4490	4490	0
48	20231121	200900	286088950	4490	4490	4490	4490	0
49	20231121	200800	286088950	4490	4490	4490	4490	0
50	20231121	200700	286088950	4490	4490	4490	4490	0
51	20231121	200600	286088950	4490	4490	4490	4490	0
52	20231121	200500	286088950	4490	4490	4490	4490	0
53	20231121	200400	286088950	4490	4490	4490	4490	0
54	20231121	200300	286088950	4490	4490	4490	4490	0
55	20231121	200200	286088950	4490	4490	4490	4490	0
56	20231121	200100	286088950	4490	4490	4490	4490	0
57	20231121	200000	286088950	4490	4490	4490	4490	0
58	20231121	195900	286088950	4490	4490	4490	4490	0
59	20231121	195800	286088950	4490	4490	4490	4490	0
60	20231121	195700	286088950	4490	4490	4490	4490	0
61	20231121	195600	286088950	4490	4490	4490	4490	0
62	20231121	195500	286088950	4490	4490	4490	4490	978
63	20231121	195400	286088950	4490	4490	4490	4490	0
64	20231121	195300	286088950	4490	4490	4490	4490	0
65	20231121	195200	286088950	4490	4490	4490	4490	0
66	20231121	195100	286088950	4490	4490	4490	4490	0
67	20231121	195000	286088950	4490	4490	4490	4490	0
68	20231121	194900	286088950	4490	4490	4490	4490	0
69	20231121	194800	286088950	4490	4490	4490	4490	0
70	20231121	194700	286088950	4490	4490	4490	4490	0
71	20231121	194600	286088950	4490	4490	4490	4490	0
72	20231121	194500	286088950	4490	4490	4490	4490	0
73	20231121	194400	286088950	4490	4490	4490	4490	0
74	20231121	194300	286088950	4490	4490	4490	4490	0
75	20231121	194200	286088950	4490	4490	4490	4490	0
76	20231121	194100	286088950	4490	4490	4490	4490	0
77	20231121	194000	286088950	4490	4490	4490	4490	0
78	20231121	193900	286088950	4490	4490	4490	4490	0
79	20231121	193800	286088950	4490	4490	4490	4490	0
80	20231121	193700	286088950	4490	4490	4490	4490	0
81	20231121	193600	286088950	4490	4490	4490	4490	0
82	20231121	193500	286088950	4490	4490	4490	4490	0
83	20231121	193400	286088950	4490	4490	4490	4490	0
84	20231121	193300	286088950	4490	4490	4490	4490	0
85	20231121	193200	286088950	4490	4490	4490	4490	0
86	20231121	193100	286088950	4490	4490	4490	4490	0
87	20231121	193000	286088950	4490	4490	4490	4490	0
88	20231121	192900	286088950	4490	4490	4490	4490	0
89	20231121	192800	286088950	4490	4490	4490	4490	0
90	20231121	192700	286088950	4490	4490	4490	4490	0
91	20231121	192600	286088950	4490	4490	4490	4490	0
92	20231121	192500	286088950	4490	4490	4490	4490	978
93	20231121	192400	286088950	4490	4490	4490	4490	0
94	20231121	192300	286088950	4490	4490	4490	4490	0
95	20231121	192200	286088950	4490	4490	4490	4490	0
96	20231121	192100	286088950	4490	4490	4490	4490	0
97	20231121	192000	286088950	4490	4490	4490	4490	0
98	20231121	191900	286088950	4490	4490	4490	4490	0
99	20231121	191800	286088950	4490	4490	4490	4490	0
100	20231121	191700	286088950	4490	4490	4490	4490	0
101	20231121	191600	286088950	4490	4490	4490	4490	0
102	20231121	191500	286088950	4490	4490	4490	4490	0
103	20231121	191400	286088950	4490	4490	4490	4490	0
104	20231121	191300	286088950	4490	4490	4490	4490	0
105	20231121	191200	286088950	4490	4490	4490	4490	0
106	20231121	191100	286088950	4490	4490	4490	4490	0
107	20231121	191000	286088950	4490	4490	4490	4490	0
108	20231121	190900	286088950	4490	4490	4490	4490	0
109	20231121	190800	286088950	4490	4490	4490	4490	0
110	20231121	190700	286088950	4490	4490	4490	4490	0
111	20231121	190600	286088950	4490	4490	4490	4490	0
112	20231121	190500	286088950	4490	4490	4490	4490	0
113	20231121	190400	286088950	4490	4490	4490	4490	0
114	20231121	190300	286088950	4490	4490	4490	4490	0
115	20231121	190200	286088950	4490	4490	4490	4490	0
116	20231121	190100	286088950	4490	4490	4490	4490	0
117	20231121	190000	286088950	4490	4490	4490	4490	0
118	20231121	185900	286088950	4490	4490	4490	4490	0
119	20231121	185800	286088950	4490	4490	4490	4490	0
120	20231121	185700	286088950	4490	4490	4490	4490	0
121	20231121	185600	286088950	4490	4490	4490	4490	0
122	20231121	185500	286088950	4490	4490	4490	4490	978
123	20231121	185400	286088950	4490	4490	4490	4490	0
124	20231121	185300	286088950	4490	4490	4490	4490	0
125	20231121	185200	286088950	4490	4490	4490	4490	0
126	20231121	185100	286088950	4490	4490	4490	4490	0
127	20231121	185000	286088950	4490	4490	4490	4490	0
128	20231121	184900	286088950	4490	4490	4490	4490	0
129	20231121	184800	286088950	4490	4490	4490	4490	0
130	20231121	184700	286088950	4490	4490	4490	4490	0
131	20231121	184600	286088950	4490	4490	4490	4490	0
132	20231121	184500	286088950	4490	4490	4490	4490	0
133	20231121	184400	286088950	4490	4490	4490	4490	0
134	20231121	184300	286088950	4490	4490	4490	4490	0
135	20231121	184200	286088950	4490	4490	4490	4490	0
136	20231121	184100	286088950	4490	4490	4490	4490	0
137	20231121	184000	286088950	4490	4490	4490	4490	0
138	20231121	183900	286088950	4490	4490	4490	4490	0
139	20231121	183800	286088950	4490	4490	4490	4490	0
140	20231121	183700	286088950	4490	4490	4490	4490	0
141	20231121	183600	286088950	4490	4490	4490	4490	0
142	20231121	183500	286088950	4490	4490	4490	4490	0
143	20231121	183400	286088950	4490	4490	4490	4490	0
144	20231121	183300	286088950	4490	4490	4490	4490	0
145	20231121	183200	286088950	4490	4490	4490	4490	0
146	20231121	183100	286088950	4490	4490	4490	4490	0
147	20231121	183000	286088950	4490	4490	4490	4490	0
148	20231121	182900	286088950	4490	4490	4490	4490	0
149	20231121	182800	286088950	4490	4490	4490	4490	0
150	20231121	182700	286088950	4490	4490	4490	4490	0
151	20231121	182600	286088950	4490	4490	4490	4490	0
152	20231121	182500	286088950	4490	4490	4490	4490	978
153	20231121	182400	286088950	4490	4490	4490	4490	0
154	20231121	182300	286088950	4490	4490	4490	4490	0
155	20231121	182200	286088950	4490	4490	4490	4490	0
156	20231121	182100	286088950	4490	4490	4490	4490	0
157	20231121	182000	286088950	4490	4490	4490	4490	0
158	20231121	181900	286088950	4490	4490	4490	4490	0
159	20231121	181800	286088950	4490	4490	4490	4490	0
160	20231121	181700	286088950	4490	4490	4490	4490	0
161	20231121	181600	286088950	4490	4490	4490	4490	0
162	20231121	181500	286088950	4490	4490	4490	4490	0
163	20231121	181400	286088950	4490	4490	4490	4490	0
164	20231121	181300	286088950	4490	4490	4490	4490	0
165	20231121	181200	286088950	4490	4490	4490	4490	0
166	20231121	181100	286088950	4490	4490	4490	4490	0
167	20231121	181000	286088950	4490	4490	4490	4490	0
168	20231121	180900	286088950	4490	4490	4490	4490	0
169	20231121	180800	286088950	4490	4490	4490	4490	0
170	20231121	180700	286088950	4490	4490	4490	4490	0
171	20231121	180600	286088950	4490	4490	4490	4490	0
172	20231121	180500	286088950	4490	4490	4490	4490	0
173	20231121	180400	286088950	4490	4490	4490	4490	0
174	20231121	180300	286088950	4490	4490	4490	4490	0
175	20231121	180200	286088950	4490	4490	4490	4490	0
176	20231121	180100	286088950	4490	4490	4490	4490	0
177	20231121	180000	286088950	4490	4490	4490	4490	0
178	20231121	175900	286088950	4490	4490	4490	4490	0
179	20231121	175800	286088950	4490	4490	4490	4490	0
180	20231121	175700	286088950	4490	4490	4490	4490	0
181	20231121	175600	286088950	4490	4490	4490	4490	0
182	20231121	175500	286088950	4490	4490	4490	4490	978
183	20231121	175400	286088950	4490	4490	4490	4490	0
184	20231121	175300	286088950	4490	4490	4490	4490	0
185	20231121	175200	286088950	4490	4490	4490	4490	0
186	20231121	175100	286088950	4490	4490	4490	4490	0
187	20231121	175000	286088950	4490	4490	4490	4490	0
188	20231121	174900	286088950	4490	4490	4490	4490	0
189	20231121	174800	286088950	4490	4490	4490	4490	0
190	20231121	174700	286088950	4490	4490	4490	4490	0
191	20231121	174600	286088950	4490	4490	4490	4490	0
192	20231121	174500	286088950	4490	4490	4490	4490	0
193	20231121	174400	286088950	4490	4490	4490	4490	0
194	20231121	174300	286088950	4490	4490	4490	4490	0
195	20231121	174200	286088950	4490	4490	4490	4490	0
196	20231121	174100	286088950	4490	4490	4490	4490	0
197	20231121	174000	286088950	4490	4490	4490	4490	0
198	20231121	173900	286088950	4490	4490	4490	4490	0
199	20231121	173800	286088950	4490	4490	4490	4490	0
200	20231121	173700	286088950	4490	4490	4490	4490	0
201	20231121	173600	286088950	4490	4490	4490	4490	0
202	20231121	173500	286088950	4490	4490	4490	4490	0
203	20231121	173400	286088950	4490	4490	4490	4490	0
204	20231121	173300	286088950	4490	4490	4490	4490	0
205	20231121	173200	286088950	4490	4490	4490	4490	0
206	20231121	173100	286088950	4490	4490	4490	4490	0
207	20231121	173000	286088950	4490	4490	4490	4490	0
208	20231121	172900	286088950	4490	4490	4490	4490	0
209	20231121	172800	286088950	4490	4490	4490	4490	0
210	20231121	172700	286088950	4490	4490	4490	4490	0
211	20231121	172600	286088950	4490	4490	4490	4490	0
212	20231121	172500	286088950	4490	4490	4490	4490	978
213	20231121	172400	286088950	4490	4490	4490	4490	0
214	20231121	172300	286088950	4490	4490	4490	4490	0
215	20231121	172200	286088950	4490	4490	4490	4490	0
216	20231121	172100	286088950	4490	4490	4490	4490	0
217	20231121	172000	286088950	4490	4490	4490	4490	0
218	20231121	171900	286088950	4490	4490	4490	4490	0
219	20231121	171800	286088950	4490	4490	4490	4490	0
220	20231121	171700	286088950	4490	4490	4490	4490	0
221	20231121	171600	286088950	4490	4490	4490	4490	0
222	20231121	171500	286088950	4490	4490	4490	4490	0
223	20231121	171400	286088950	4490	4490	4490	4490	0
224	20231121	171300	286088950	4490	4490	4490	4490	0
225	20231121	171200	286088950	4490	4490	4490	4490	0
226	20231121	171100	286088950	4490	4490	4490	4490	0
227	20231121	171000	286088950	4490	4490	4490	4490	0
228	20231121	170900	286088950	4490	4490	4490	4490	0
229	20231121	170800	286088950	4490	4490	4490	4490	0
230	20231121	170700	286088950	4490	4490	4490	4490	0
231	20231121	170600	286088950	4490	4490	4490	4490	0
232	20231121	170500	286088950	4490	4490	4490	4490	0
233	20231121	170400	286088950	4490	4490	4490	4490	0
234	20231121	170300	286088950	4490	4490	4490	4490	0
235	20231121	170200	286088950	4490	4490	4490	4490	0
236	20231121	170100	286088950	4490	4490	4490	4490	0
237	20231121	170000	286088950	4490	4490	4490	4490	0
238	20231121	165900	286088950	4490	4490	4490	4490	0
239	20231121	165800	286088950	4490	4490	4490	4490	0
240	20231121	165700	286088950	4490	4490	4490	4490	0
241	20231121	165600	286088950	4490	4490	4490	4490	0
242	20231121	165500	286088950	4490	4490	4490	4490	978
243	20231121	165400	286088950	4490	4490	4490	4490	0
244	20231121	165300	286088950	4490	4490	4490	4490	0
245	20231121	165200	286088950	4490	4490	4490	4490	0
246	20231121	165100	286088950	4490	4490	4490	4490	0
247	20231121	165000	286088950	4490	4490	4490	4490	0
248	20231121	164900	286088950	4490	4490	4490	4490	0
249	20231121	164800	286088950	4490	4490	4490	4490	0
250	20231121	164700	286088950	4490	4490	4490	4490	0
251	20231121	164600	286088950	4490	4490	4490	4490	0
252	20231121	164500	286088950	4490	4490	4490	4490	0
253	20231121	164400	286088950	4490	4490	4490	4490	0
254	20231121	164300	286088950	4490	4490	4490	4490	0
255	20231121	164200	286088950	4490	4490	4490	4490	0
256	20231121	164100	286088950	4490	4490	4490	4490	0
257	20231121	164000	286088950	4490	4490	4490	4490	0
258	20231121	163900	286088950	4490	4490	4490	4490	0
259	20231121	163800	286088950	4490	4490	4490	4490	0
260	20231121	163700	286088950	4490	4490	4490	4490	0
261	20231121	163600	286088950	4490	4490	4490	4490	0
262	20231121	163500	286088950	4490	4490	4490	4490	0
263	20231121	163400	286088950	4490	4490	4490	4490	0
264	20231121	163300	286088950	4490	4490	4490	4490	0
265	20231121	163200	286088950	4490	4490	4490	4490	0
266	20231121	163100	286088950	4490	4490	4490	4490	0
267	20231121	163000	286088950	4490	4490	4490	4490	0
268	20231121	162900	286088950	4490	4490	4490	4490	0
269	20231121	162800	286088950	4490	4490	4490	4490	0
270	20231121	162700	286088950	4490	4490	4490	4490	0
271	20231121	162600	286088950	4490	4490	4490	4490	0
272	20231121	162500	286088950	4490	4490	4490	4490	978
273	20231121	162400	286088950	4490	4490	4490	4490	0
274	20231121	162300	286088950	4490	4490	4490	4490	0
275	20231121	162200	286088950	4490	4490	4490	4490	0
276	20231121	162100	286088950	4490	4490	4490	4490	0
277	20231121	162000	286088950	4490	4490	4490	4490	0
278	20231121	161900	286088950	4490	4490	4490	4490	0
279	20231121	161800	286088950	4490	4490	4490	4490	0
280	20231121	161700	286088950	4490	4490	4490	4490	0
281	20231121	161600	286088950	4490	4490	4490	4490	0
282	20231121	161500	286088950	4490	4490	4490	4490	0
283	20231121	161400	286088950	4490	4490	4490	4490	0
284	20231121	161300	286088950	4490	4490	4490	4490	0
285	20231121	161200	286088950	4490	4490	4490	4490	0
286	20231121	161100	286088950	4490	4490	4490	4490	0
287	20231121	161000	286088950	4490	4490	4490	4490	0
288	20231121	160900	286088950	4490	4490	4490	4490	0
289	20231121	160800	286088950	4490	4490	4490	4490	0
290	20231121	160700	286088950	4490	4490	4490	4490	0
291	20231121	160600	286088950	4490	4490	4490	4490	0
292	20231121	160500	286088950	4490	4490	4490	4490	0
293	20231121	160400	286088950	4490	4490	4490	4490	0
294	20231121	160300	286088950	4490	4490	4490	4490	0
295	20231121	160200	286088950	4490	4490	4490	4490	0
296	20231121	160100	286088950	4490	4490	4490	4490	0
297	20231121	160000	286088950	4490	4490	4490	4490	0
298	20231121	155900	286088950	4490	4490	4490	4490	0
299	20231121	155800	286088950	4490	4490	4490	4490	0
300	20231121	155700	286088950	4490	4490	4490	4490	0
301	20231121	155600	286088950	4490	4490	4490	4490	0
302	20231121	155500	286088950	4490	4490	4490	4490	978
303	20231121	155400	286088950	4490	4490	4490	4490	0
304	20231121	155300	286088950	4490	4490	4490	4490	0
305	20231121	155200	286088950	4490	4490	4490	4490	0
306	20231121	155100	286088950	4490	4490	4490	4490	0
307	20231121	155000	286088950	4490	4490	4490	4490	0
308	20231121	154900	286088950	4490	4490	4490	4490	0
309	20231121	154800	286088950	4490	4490	4490	4490	0
310	20231121	154700	286088950	4490	4490	4490	4490	0
311	20231121	154600	286088950	4490	4490	4490	4490	0
312	20231121	154500	286088950	4490	4490	4490	4490	0
313	20231121	154400	286088950	4490	4490	4490	4490	0
314	20231121	154300	286088950	4490	4490	4490	4490	0
315	20231121	154200	286088950	4490	4490	4490	4490	0
316	20231121	154100	286088950	4490	4490	4490	4490	0
317	20231121	154000	286088950	4490	4490	4490	4490	0
318	20231121	153900	286088950	4490	4490	4490	4490	0
319	20231121	153800	286088950	4490	4490	4490	4490	0
320	20231121	153700	286088950	4490	4490	4490	4490	0
321	20231121	153600	286088950	4490	4490	4490	4490	0
322	20231121	153500	286088950	4490	4490	4490	4490	0
323	20231121	153400	286088950	4490	4490	4490	4490	0
324	20231121	153300	286088950	4490	4490	4490	4490	0
325	20231121	153200	286088950	4490	4490	4490	4490	0
326	20231121	153100	286088950	4490	4490	4490	4490	0
327	20231121	153000	286088950	4490	4490	4490	4490	978
328	20231121	152900	281697730	4485	4485	4485	4485	0
329	20231121	152800	281697730	4485	4485	4485	4485	0
330	20231121	152700	281697730	4485	4485	4485	4485	0
331	20231121	152600	281697730	4485	4485	4485	4485	0
332	20231121	152500	281697730	4485	4485	4485	4485	0
333	20231121	152400	281697730	4485	4485	4485	4485	0
334	20231121	152300	281697730	4485	4485	4485	4485	0
335	20231121	152200	281697730	4485	4485	4485	4485	0
336	20231121	152100	281697730	4485	4485	4485	4485	0
337	20231121	152000	281697730	4485	4485	4485	4485	0
338	20231121	151900	281697730	4485	4485	4490	4480	78
339	20231121	151800	281347880	4485	4480	4485	4480	125
340	20231121	151700	280787865	4485	4465	4485	4465	174
341	20231121	151600	280009920	4465	4485	4485	4465	988
342	20231121	151500	275595070	4475	4485	4485	4475	29
343	20231121	151400	275465235	4485	4485	4485	4485	37
344	20231121	151300	275299290	4490	4475	4490	4475	151
345	20231121	151200	274622905	4490	4480	4490	4475	772
346	20231121	151100	271162425	4485	4480	4485	4480	4
347	20231121	151000	271144500	4480	4480	4485	4480	49
348	20231121	150900	270924975	4480	4480	4480	4480	31
349	20231121	150800	270786095	4480	4475	4480	4475	487
350	20231121	150700	268604755	4475	4470	4475	4470	65
351	20231121	150600	268313955	4475	4465	4475	4465	416
352	20231121	150500	266456365	4475	4480	4480	4475	9
353	20231121	150400	266416065	4475	4475	4475	4475	5
354	20231121	150300	266393690	4470	4475	4475	4470	118
355	20231121	150200	265865785	4465	4460	4470	4445	332
356	20231121	150100	264383325	4465	4465	4465	4465	60
357	20231121	150000	264115425	4465	4465	4465	4465	10
358	20231121	145900	264070775	4465	4460	4465	4460	133
359	20231121	145800	263476945	4465	4460	4465	4460	9
360	20231121	145700	263436780	4465	4465	4465	4465	92
361	20231121	145600	263026000	4465	4465	4470	4465	6
362	20231121	145500	262999200	4440	4465	4465	4440	1154
363	20231121	145400	257868630	4470	4455	4470	4455	931
364	20231121	145300	253715855	4455	4455	4455	4455	1
365	20231121	145200	253711400	4450	4450	4450	4450	0
366	20231121	145100	253711400	4450	4450	4450	4450	0
367	20231121	145000	253711400	4450	4450	4450	4450	179
368	20231121	144900	252914850	4450	4450	4450	4450	353
369	20231121	144800	251344000	4450	4450	4450	4450	250
370	20231121	144700	250231500	4450	4450	4450	4450	458
371	20231121	144600	248193400	4450	4450	4450	4450	227
372	20231121	144500	247183250	4450	4450	4450	4450	0
373	20231121	144400	247183250	4450	4450	4450	4450	50
374	20231121	144300	246960750	4450	4450	4450	4450	0
375	20231121	144200	246960750	4450	4450	4450	4450	0
376	20231121	144100	246960750	4450	4450	4450	4450	0
377	20231121	144000	246960750	4450	4450	4450	4450	0
378	20231121	143900	246960750	4450	4450	4450	4450	112
379	20231121	143800	246462350	4450	4450	4450	4450	0
380	20231121	143700	246462350	4450	4450	4450	4450	0
381	20231121	143600	246462350	4450	4450	4450	4450	1
382	20231121	143500	246457900	4445	4445	4445	4445	0
383	20231121	143400	246457900	4445	4445	4445	4445	0
384	20231121	143300	246457900	4445	4445	4445	4445	0
385	20231121	143200	246457900	4445	4445	4445	4445	60
386	20231121	143100	246191200	4440	4440	4440	4440	0
387	20231121	143000	246191200	4440	4440	4440	4440	0
388	20231121	142900	246191200	4440	4440	4440	4440	0
389	20231121	142800	246191200	4440	4440	4440	4440	0
390	20231121	142700	246191200	4440	4440	4440	4440	0
391	20231121	142600	246191200	4440	4440	4440	4440	0
392	20231121	142500	246191200	4440	4440	4440	4440	12
393	20231121	142400	246137920	4440	4440	4440	4440	150
394	20231121	142300	245471920	4440	4440	4440	4440	0
395	20231121	142200	245471920	4440	4440	4440	4440	0
396	20231121	142100	245471920	4440	4440	4440	4440	20
397	20231121	142000	245383120	4450	4450	4450	4450	0
398	20231121	141900	245383120	4450	4450	4450	4450	0
399	20231121	141800	245383120	4450	4450	4450	4450	0
400	20231121	141700	245383120	4450	4450	4450	4450	0
401	20231121	141600	245383120	4450	4450	4450	4450	4
402	20231121	141500	245365320	4445	4445	4445	4445	0
403	20231121	141400	245365320	4445	4445	4445	4445	0
404	20231121	141300	245365320	4445	4445	4445	4445	0
405	20231121	141200	245365320	4445	4445	4445	4445	14
406	20231121	141100	245303090	4445	4445	4445	4445	16
407	20231121	141000	245231970	4450	4450	4450	4450	462
408	20231121	140900	243176070	4450	4450	4450	4450	0
409	20231121	140800	243176070	4450	4450	4450	4450	101
410	20231121	140700	242726620	4450	4450	4450	4450	0
411	20231121	140600	242726620	4450	4450	4450	4450	0
412	20231121	140500	242726620	4450	4450	4450	4450	9
413	20231121	140400	242686570	4450	4450	4450	4450	133
414	20231121	140300	242094720	4450	4450	4450	4450	81
415	20231121	140200	241734270	4450	4450	4450	4450	3
416	20231121	140100	241720920	4450	4450	4450	4450	2
417	20231121	140000	241712020	4450	4445	4455	4445	68
418	20231121	135900	241409300	4450	4450	4450	4450	0
419	20231121	135800	241409300	4450	4450	4450	4450	0
420	20231121	135700	241409300	4450	4450	4450	4450	0
421	20231121	135600	241409300	4450	4450	4450	4450	10
422	20231121	135500	241364800	4450	4450	4450	4450	0
423	20231121	135400	241364800	4450	4450	4450	4450	1
424	20231121	135300	241360350	4450	4445	4450	4445	71
425	20231121	135200	241044455	4440	4440	4440	4440	300
426	20231121	135100	239712455	4455	4455	4455	4455	0
427	20231121	135000	239712455	4455	4455	4455	4455	0
428	20231121	134900	239712455	4455	4440	4455	4440	261
429	20231121	134800	238553500	4435	4435	4435	4435	0
430	20231121	134700	238553500	4435	4435	4435	4435	0
431	20231121	134600	238553500	4435	4435	4435	4435	0
432	20231121	134500	238553500	4435	4435	4435	4430	870
433	20231121	134400	234695295	4435	4435	4435	4435	10
434	20231121	134300	234650945	4440	4435	4440	4435	2662
435	20231121	134200	222844950	4430	4430	4430	4430	0
436	20231121	134100	222844950	4430	4435	4435	4430	2437
437	20231121	134000	212037285	4435	4435	4435	4435	0
438	20231121	133900	212037285	4435	4435	4435	4435	10
439	20231121	133800	211992935	4430	4430	4430	4430	0
440	20231121	133700	211992935	4430	4430	4430	4430	0
441	20231121	133600	211992935	4430	4430	4430	4430	0
442	20231121	133500	211992935	4430	4430	4430	4430	0
443	20231121	133400	211992935	4430	4430	4430	4430	0
444	20231121	133300	211992935	4430	4430	4430	4430	0
445	20231121	133200	211992935	4430	4430	4430	4430	0
446	20231121	133100	211992935	4430	4430	4430	4430	0
447	20231121	133000	211992935	4430	4435	4435	4430	1467
448	20231121	132900	205492690	4435	4435	4435	4435	0
449	20231121	132800	205492690	4435	4435	4435	4435	300
450	20231121	132700	204162190	4435	4435	4440	4435	644
451	20231121	132600	201305755	4435	4440	4440	4435	26
452	20231121	132500	201190415	4440	4455	4455	4440	555
453	20231121	132400	198717965	4455	4455	4455	4455	0
454	20231121	132300	198717965	4455	4455	4455	4455	0
455	20231121	132200	198717965	4455	4455	4455	4455	50
456	20231121	132100	198495215	4455	4455	4455	4455	0
457	20231121	132000	198495215	4455	4455	4455	4455	0
458	20231121	131900	198495215	4455	4455	4455	4455	0
459	20231121	131800	198495215	4455	4455	4455	4455	4
460	20231121	131700	198477395	4455	4455	4455	4455	0
461	20231121	131600	198477395	4455	4455	4455	4455	0
462	20231121	131500	198477395	4455	4455	4455	4455	1
463	20231121	131400	198472940	4435	4435	4435	4435	0
464	20231121	131300	198472940	4435	4435	4435	4435	500
465	20231121	131200	196255440	4435	4435	4435	4435	0
466	20231121	131100	196255440	4435	4435	4435	4435	366
467	20231121	131000	194632230	4445	4445	4445	4445	0
468	20231121	130900	194632230	4445	4445	4445	4445	0
469	20231121	130800	194632230	4445	4445	4445	4445	0
470	20231121	130700	194632230	4445	4445	4445	4445	95
471	20231121	130600	194209955	4445	4445	4445	4445	0
472	20231121	130500	194209955	4445	4445	4445	4445	0
473	20231121	130400	194209955	4445	4445	4445	4445	500
474	20231121	130300	191987455	4455	4455	4455	4455	0
475	20231121	130200	191987455	4455	4455	4455	4455	220
476	20231121	130100	191007355	4450	4450	4450	4450	0
477	20231121	130000	191007355	4450	4450	4450	4450	0
478	20231121	125900	191007355	4450	4450	4450	4450	2
479	20231121	125800	190998455	4450	4450	4450	4450	1
480	20231121	125700	190994005	4445	4445	4445	4445	0
481	20231121	125600	190994005	4445	4445	4445	4445	90
482	20231121	125500	190593955	4450	4450	4450	4450	4
483	20231121	125400	190576155	4445	4445	4445	4445	1
484	20231121	125300	190571710	4445	4445	4445	4445	12
485	20231121	125200	190518370	4435	4435	4435	4435	400
486	20231121	125100	188744370	4440	4440	4440	4440	0
487	20231121	125000	188744370	4440	4440	4440	4440	0
488	20231121	124900	188744370	4440	4440	4440	4440	0
489	20231121	124800	188744370	4440	4440	4440	4440	0
490	20231121	124700	188744370	4440	4440	4440	4440	0
491	20231121	124600	188744370	4440	4440	4440	4440	300
492	20231121	124500	187412370	4445	4450	4450	4445	24
493	20231121	124400	187305610	4455	4455	4455	4455	0
494	20231121	124300	187305610	4455	4455	4455	4455	8
495	20231121	124200	187269970	4455	4455	4455	4455	1
496	20231121	124100	187265515	4455	4455	4455	4455	0
497	20231121	124000	187265515	4455	4455	4455	4455	0
498	20231121	123900	187265515	4455	4455	4455	4455	0
499	20231121	123800	187265515	4455	4455	4455	4455	100
500	20231121	123700	186820015	4455	4455	4455	4455	0
501	20231121	123600	186820015	4455	4455	4455	4455	0
502	20231121	123500	186820015	4455	4455	4455	4455	0
503	20231121	123400	186820015	4455	4455	4455	4455	0
504	20231121	123300	186820015	4455	4455	4455	4455	0
505	20231121	123200	186820015	4455	4435	4455	4435	95
506	20231121	123100	186398670	4455	4455	4455	4455	0
507	20231121	123000	186398670	4455	4455	4455	4455	0
508	20231121	122900	186398670	4455	4455	4455	4455	1
509	20231121	122800	186394215	4455	4455	4455	4455	0
510	20231121	122700	186394215	4455	4455	4455	4455	0
511	20231121	122600	186394215	4455	4455	4455	4455	0
512	20231121	122500	186394215	4455	4455	4455	4455	0
513	20231121	122400	186394215	4455	4455	4455	4455	0
514	20231121	122300	186394215	4455	4455	4455	4455	7
515	20231121	122200	186363030	4455	4455	4455	4455	0
516	20231121	122100	186363030	4455	4455	4455	4455	1
517	20231121	122000	186358575	4435	4435	4435	4435	500
518	20231121	121900	184141075	4435	4435	4435	4435	0
519	20231121	121800	184141075	4435	4435	4435	4435	56
520	20231121	121700	183892715	4465	4465	4465	4465	0
521	20231121	121600	183892715	4465	4435	4465	4430	657
522	20231121	121500	180981665	4430	4440	4440	4430	1070
523	20231121	121400	176241285	4465	4440	4465	4440	28
524	20231121	121300	176116340	4435	4435	4435	4435	2573
525	20231121	121200	164705085	4440	4440	4440	4440	300
526	20231121	121100	163373085	4435	4450	4450	4435	1950
527	20231121	121000	154712930	4470	4470	4470	4470	0
528	20231121	120900	154712930	4470	4470	4470	4470	0
529	20231121	120800	154712930	4470	4470	4470	4470	0
530	20231121	120700	154712930	4470	4470	4470	4470	2
531	20231121	120600	154703990	4470	4470	4470	4470	10
532	20231121	120500	154659290	4475	4475	4475	4475	0
533	20231121	120400	154659290	4475	4475	4475	4475	93
534	20231121	120300	154243115	4475	4475	4475	4475	1
535	20231121	120200	154238640	4475	4475	4475	4475	0
536	20231121	120100	154238640	4475	4475	4475	4475	50
537	20231121	120000	154014890	4450	4480	4480	4450	2284
538	20231121	115900	143847840	4450	4470	4470	4450	3520
539	20231121	115800	128135615	4480	4480	4480	4480	96
540	20231121	115700	127705535	4475	4480	4480	4475	11
541	20231121	115600	127656290	4480	4480	4480	4480	66
542	20231121	115500	127360610	4485	4480	4485	4480	124
543	20231121	115400	126804500	4480	4485	4485	4470	388
544	20231121	115300	125066320	4475	4475	4475	4475	242
545	20231121	115200	123983370	4475	4475	4475	4475	0
546	20231121	115100	123983370	4475	4475	4475	4475	0
547	20231121	115000	123983370	4475	4475	4475	4475	0
548	20231121	114900	123983370	4475	4475	4475	4475	0
549	20231121	114800	123983370	4475	4475	4475	4475	138
550	20231121	114700	123365820	4475	4475	4475	4475	0
551	20231121	114600	123365820	4475	4475	4475	4475	26
552	20231121	114500	123249470	4485	4485	4485	4485	0
553	20231121	114400	123249470	4485	4485	4485	4485	0
554	20231121	114300	123249470	4485	4485	4485	4485	0
555	20231121	114200	123249470	4485	4485	4485	4485	136
556	20231121	114100	122639510	4475	4475	4475	4475	0
557	20231121	114000	122639510	4475	4475	4475	4475	0
558	20231121	113900	122639510	4475	4490	4490	4475	502
559	20231121	113800	120393030	4490	4470	4490	4470	3396
560	20231121	113700	105170585	4470	4470	4470	4470	875
561	20231121	113600	101259335	4470	4470	4470	4470	4
562	20231121	113500	101241455	4470	4470	4470	4470	121
563	20231121	113400	100700585	4470	4470	4470	4470	0
564	20231121	113300	100700585	4470	4470	4470	4470	0
565	20231121	113200	100700585	4470	4470	4470	4470	0
566	20231121	113100	100700585	4470	4470	4470	4470	1
567	20231121	113000	100696115	4475	4475	4475	4475	0
568	20231121	112900	100696115	4475	4475	4475	4475	0
569	20231121	112800	100696115	4475	4475	4475	4475	0
570	20231121	112700	100696115	4475	4470	4475	4470	48
571	20231121	112600	100481405	4455	4455	4455	4455	197
572	20231121	112500	99603770	4460	4460	4460	4460	245
573	20231121	112400	98511070	4460	4460	4460	4460	667
574	20231121	112300	95536250	4470	4470	4470	4470	4
575	20231121	112200	95518370	4470	4470	4470	4470	115
576	20231121	112100	95004320	4465	4465	4465	4465	9
577	20231121	112000	94964135	4470	4470	4470	4470	0
578	20231121	111900	94964135	4470	4470	4470	4470	0
579	20231121	111800	94964135	4470	4470	4470	4470	0
580	20231121	111700	94964135	4470	4470	4470	4470	0
581	20231121	111600	94964135	4470	4470	4470	4470	39
582	20231121	111500	94789805	4470	4470	4470	4470	0
583	20231121	111400	94789805	4470	4470	4470	4470	83
584	20231121	111300	94418795	4475	4475	4475	4475	0
585	20231121	111200	94418795	4475	4475	4475	4475	0
586	20231121	111100	94418795	4475	4475	4475	4475	3
587	20231121	111000	94405370	4475	4475	4475	4475	0
588	20231121	110900	94405370	4475	4475	4475	4475	1
589	20231121	110800	94400895	4480	4480	4480	4480	26
590	20231121	110700	94284415	4480	4480	4480	4480	2
591	20231121	110600	94275455	4465	4475	4475	4460	406
592	20231121	110500	92462655	4480	4475	4480	4475	119
593	20231121	110400	91930125	4470	4470	4470	4470	153
594	20231121	110300	91246215	4455	4455	4455	4455	0
595	20231121	110200	91246215	4455	4455	4455	4455	0
596	20231121	110100	91246215	4455	4455	4455	4455	0
597	20231121	110000	91246215	4455	4455	4455	4455	0
598	20231121	105900	91246215	4455	4455	4455	4455	0
599	20231121	105800	91246215	4455	4455	4455	4455	0
600	20231121	105700	91246215	4455	4455	4455	4455	0
601	20231121	105600	91246215	4455	4465	4465	4455	4
602	20231121	105500	91228375	4470	4470	4470	4470	2
603	20231121	105400	91219435	4465	4465	4465	4465	0
604	20231121	105300	91219435	4465	4465	4465	4465	0
605	20231121	105200	91219435	4465	4465	4465	4465	535
606	20231121	105100	88830660	4465	4465	4465	4465	0
607	20231121	105000	88830660	4465	4465	4465	4465	1
608	20231121	104900	88826195	4450	4450	4450	4450	1
609	20231121	104800	88821745	4465	4465	4465	4465	0
610	20231121	104700	88821745	4465	4450	4465	4450	205
611	20231121	104600	87908950	4450	4450	4450	4450	20
612	20231121	104500	87819950	4460	4460	4460	4460	0
613	20231121	104400	87819950	4460	4460	4460	4460	10
614	20231121	104300	87775350	4460	4460	4460	4460	2
615	20231121	104200	87766430	4460	4460	4460	4460	1
616	20231121	104100	87761970	4455	4455	4455	4455	80
617	20231121	104000	87405570	4455	4455	4455	4455	0
618	20231121	103900	87405570	4455	4455	4455	4455	0
619	20231121	103800	87405570	4455	4455	4455	4455	1
620	20231121	103700	87401115	4465	4465	4465	4465	0
621	20231121	103600	87401115	4465	4465	4465	4465	30
622	20231121	103500	87267165	4465	4465	4465	4465	0
623	20231121	103400	87267165	4465	4465	4465	4465	0
624	20231121	103300	87267165	4465	4465	4465	4465	20
625	20231121	103200	87177865	4465	4465	4465	4465	6
626	20231121	103100	87151075	4445	4445	4445	4445	0
627	20231121	103000	87151075	4445	4445	4445	4445	380
628	20231121	102900	85461975	4445	4445	4445	4445	3
629	20231121	102800	85448640	4465	4465	4465	4465	5
630	20231121	102700	85426315	4450	4450	4450	4450	0
631	20231121	102600	85426315	4450	4450	4450	4450	23
632	20231121	102500	85323965	4445	4445	4445	4445	0
633	20231121	102400	85323965	4445	4460	4460	4445	2215
634	20231121	102300	75459765	4465	4465	4465	4465	67
635	20231121	102200	75160610	4470	4470	4470	4470	0
636	20231121	102100	75160610	4470	4470	4470	4470	0
637	20231121	102000	75160610	4470	4470	4470	4470	21
638	20231121	101900	75066740	4475	4475	4475	4475	1
639	20231121	101800	75062265	4470	4470	4470	4470	0
640	20231121	101700	75062265	4470	4470	4470	4470	573
641	20231121	101600	72500955	4470	4470	4470	4470	105
642	20231121	101500	72031605	4460	4460	4460	4460	20
643	20231121	101400	71942405	4465	4465	4465	4465	26
644	20231121	101300	71826315	4465	4470	4470	4465	60
645	20231121	101200	71558125	4475	4475	4475	4475	0
646	20231121	101100	71558125	4475	4475	4475	4475	0
647	20231121	101000	71558125	4475	4475	4475	4475	115
648	20231121	100900	71043500	4475	4475	4475	4475	56
649	20231121	100800	70792900	4475	4475	4475	4475	0
650	20231121	100700	70792900	4475	4475	4475	4475	0
651	20231121	100600	70792900	4475	4475	4475	4475	0
652	20231121	100500	70792900	4475	4475	4475	4475	0
653	20231121	100400	70792900	4475	4475	4475	4475	4
654	20231121	100300	70775000	4475	4475	4475	4475	0
655	20231121	100200	70775000	4475	4475	4475	4475	0
656	20231121	100100	70775000	4475	4470	4475	4470	73
657	20231121	100000	70448350	4470	4470	4470	4470	0
658	20231121	095900	70448350	4470	4470	4470	4470	0
659	20231121	095800	70448350	4470	4470	4470	4470	23
660	20231121	095700	70345540	4470	4470	4470	4470	76
661	20231121	095600	70005820	4470	4460	4470	4460	740
662	20231121	095500	66700020	4460	4460	4460	4460	1
663	20231121	095400	66695560	4455	4460	4460	4455	13
664	20231121	095300	66637585	4460	4460	4460	4460	9
665	20231121	095200	66597445	4460	4460	4460	4460	9
666	20231121	095100	66557305	4460	4455	4460	4455	237
667	20231121	095000	65500315	4460	4455	4460	4455	18
668	20231121	094900	65420075	4460	4460	4460	4455	165
669	20231121	094800	64684270	4460	4460	4460	4460	50
670	20231121	094700	64461270	4465	4465	4465	4460	2329
671	20231121	094600	54062320	4465	4465	4465	4465	27
672	20231121	094500	53941765	4465	4460	4465	4455	815
673	20231121	094400	50306875	4460	4460	4460	4455	251
674	20231121	094300	49187650	4465	4460	4470	4460	25
675	20231121	094200	49076035	4460	4465	4465	4460	123
676	20231121	094100	48527445	4470	4470	4470	4465	9
677	20231121	094000	48487225	4465	4465	4470	4465	9
678	20231121	093900	48447010	4470	4475	4475	4470	6
679	20231121	093800	48420170	4480	4480	4480	4480	5
680	20231121	093700	48397770	4480	4480	4480	4480	9
681	20231121	093600	48357450	4475	4480	4480	4475	380
682	20231121	093500	46656185	4480	4470	4480	4470	228
683	20231121	093400	45635885	4470	4470	4470	4470	13
684	20231121	093300	45577775	4460	4470	4470	4460	101
685	20231121	093200	45126650	4470	4470	4470	4470	1
686	20231121	093100	45122180	4465	4465	4465	4465	93
687	20231121	093000	44706935	4465	4465	4465	4465	5
688	20231121	092900	44684610	4465	4465	4465	4465	1
689	20231121	092800	44680145	4450	4465	4465	4450	102
690	20231121	092700	44226215	4465	4465	4465	4465	0
691	20231121	092600	44226215	4465	4465	4465	4465	1
692	20231121	092500	44221750	4450	4455	4455	4450	1020
693	20231121	092400	39682025	4460	4460	4460	4460	388
694	20231121	092300	37951545	4470	4480	4480	4470	511
695	20231121	092200	35667365	4485	4485	4485	4485	96
696	20231121	092100	35236805	4485	4490	4495	4485	1030
697	20231121	092000	30614025	4480	4490	4490	4480	684
698	20231121	091900	27543325	4490	4480	4490	4480	320
699	20231121	091800	26107725	4480	4480	4480	4480	200
700	20231121	091700	25211725	4485	4485	4485	4485	508
701	20231121	091600	22933345	4480	4475	4480	4470	687
702	20231121	091500	19860085	4480	4475	4480	4475	859
703	20231121	091400	16015200	4470	4470	4470	4470	9
704	20231121	091300	15974970	4475	4475	4475	4475	0
705	20231121	091200	15974970	4475	4470	4475	4470	11
706	20231121	091100	15925795	4475	4470	4475	4470	248
707	20231121	091000	14816710	4470	4465	4470	4465	27
708	20231121	090900	14696040	4455	4455	4460	4455	1136
709	20231121	090800	9630105	4455	4460	4460	4455	538
710	20231121	090700	7233225	4460	4460	4460	4460	29
711	20231121	090600	7103885	4460	4460	4460	4460	100
712	20231121	090500	6657885	4455	4455	4455	4455	0
713	20231121	090400	6657885	4455	4465	4465	4455	22
714	20231121	090300	6559800	4465	4470	4480	4465	27
715	20231121	090200	6438885	4475	4475	4475	4475	127
716	20231121	090100	5870560	4475	4475	4475	4475	412
717	20231121	090000	4026860	4430	4425	4430	4425	910