KissMeData/241770/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202700	103394590	8670	8670	8670	8670	310
3	20231121	202600	103394590	8670	8670	8670	8670	0
4	20231121	202500	103394590	8670	8670	8670	8670	0
5	20231121	202400	103394590	8670	8670	8670	8670	0
6	20231121	202300	103394590	8670	8670	8670	8670	0
7	20231121	202200	103394590	8670	8670	8670	8670	0
8	20231121	202100	103394590	8670	8670	8670	8670	0
9	20231121	202000	103394590	8670	8670	8670	8670	0
10	20231121	201900	103394590	8670	8670	8670	8670	0
11	20231121	201800	103394590	8670	8670	8670	8670	0
12	20231121	201700	103394590	8670	8670	8670	8670	0
13	20231121	201600	103394590	8670	8670	8670	8670	0
14	20231121	201500	103394590	8670	8670	8670	8670	0
15	20231121	201400	103394590	8670	8670	8670	8670	0
16	20231121	201300	103394590	8670	8670	8670	8670	0
17	20231121	201200	103394590	8670	8670	8670	8670	0
18	20231121	201100	103394590	8670	8670	8670	8670	0
19	20231121	201000	103394590	8670	8670	8670	8670	0
20	20231121	200900	103394590	8670	8670	8670	8670	0
21	20231121	200800	103394590	8670	8670	8670	8670	0
22	20231121	200700	103394590	8670	8670	8670	8670	0
23	20231121	200600	103394590	8670	8670	8670	8670	0
24	20231121	200500	103394590	8670	8670	8670	8670	0
25	20231121	200400	103394590	8670	8670	8670	8670	0
26	20231121	200300	103394590	8670	8670	8670	8670	0
27	20231121	200200	103394590	8670	8670	8670	8670	0
28	20231121	200100	103394590	8670	8670	8670	8670	0
29	20231121	200000	103394590	8670	8670	8670	8670	0
30	20231121	195900	103394590	8670	8670	8670	8670	0
31	20231121	195800	103394590	8670	8670	8670	8670	0
32	20231121	195700	103394590	8670	8670	8670	8670	310
33	20231121	195600	103394590	8670	8670	8670	8670	0
34	20231121	195500	103394590	8670	8670	8670	8670	0
35	20231121	195400	103394590	8670	8670	8670	8670	0
36	20231121	195300	103394590	8670	8670	8670	8670	0
37	20231121	195200	103394590	8670	8670	8670	8670	0
38	20231121	195100	103394590	8670	8670	8670	8670	0
39	20231121	195000	103394590	8670	8670	8670	8670	0
40	20231121	194900	103394590	8670	8670	8670	8670	0
41	20231121	194800	103394590	8670	8670	8670	8670	0
42	20231121	194700	103394590	8670	8670	8670	8670	0
43	20231121	194600	103394590	8670	8670	8670	8670	0
44	20231121	194500	103394590	8670	8670	8670	8670	0
45	20231121	194400	103394590	8670	8670	8670	8670	0
46	20231121	194300	103394590	8670	8670	8670	8670	0
47	20231121	194200	103394590	8670	8670	8670	8670	0
48	20231121	194100	103394590	8670	8670	8670	8670	0
49	20231121	194000	103394590	8670	8670	8670	8670	0
50	20231121	193900	103394590	8670	8670	8670	8670	0
51	20231121	193800	103394590	8670	8670	8670	8670	0
52	20231121	193700	103394590	8670	8670	8670	8670	0
53	20231121	193600	103394590	8670	8670	8670	8670	0
54	20231121	193500	103394590	8670	8670	8670	8670	0
55	20231121	193400	103394590	8670	8670	8670	8670	0
56	20231121	193300	103394590	8670	8670	8670	8670	0
57	20231121	193200	103394590	8670	8670	8670	8670	0
58	20231121	193100	103394590	8670	8670	8670	8670	0
59	20231121	193000	103394590	8670	8670	8670	8670	0
60	20231121	192900	103394590	8670	8670	8670	8670	0
61	20231121	192800	103394590	8670	8670	8670	8670	0
62	20231121	192700	103394590	8670	8670	8670	8670	310
63	20231121	192600	103394590	8670	8670	8670	8670	0
64	20231121	192500	103394590	8670	8670	8670	8670	0
65	20231121	192400	103394590	8670	8670	8670	8670	0
66	20231121	192300	103394590	8670	8670	8670	8670	0
67	20231121	192200	103394590	8670	8670	8670	8670	0
68	20231121	192100	103394590	8670	8670	8670	8670	0
69	20231121	192000	103394590	8670	8670	8670	8670	0
70	20231121	191900	103394590	8670	8670	8670	8670	0
71	20231121	191800	103394590	8670	8670	8670	8670	0
72	20231121	191700	103394590	8670	8670	8670	8670	0
73	20231121	191600	103394590	8670	8670	8670	8670	0
74	20231121	191500	103394590	8670	8670	8670	8670	0
75	20231121	191400	103394590	8670	8670	8670	8670	0
76	20231121	191300	103394590	8670	8670	8670	8670	0
77	20231121	191200	103394590	8670	8670	8670	8670	0
78	20231121	191100	103394590	8670	8670	8670	8670	0
79	20231121	191000	103394590	8670	8670	8670	8670	0
80	20231121	190900	103394590	8670	8670	8670	8670	0
81	20231121	190800	103394590	8670	8670	8670	8670	0
82	20231121	190700	103394590	8670	8670	8670	8670	0
83	20231121	190600	103394590	8670	8670	8670	8670	0
84	20231121	190500	103394590	8670	8670	8670	8670	0
85	20231121	190400	103394590	8670	8670	8670	8670	0
86	20231121	190300	103394590	8670	8670	8670	8670	0
87	20231121	190200	103394590	8670	8670	8670	8670	0
88	20231121	190100	103394590	8670	8670	8670	8670	0
89	20231121	190000	103394590	8670	8670	8670	8670	0
90	20231121	185900	103394590	8670	8670	8670	8670	0
91	20231121	185800	103394590	8670	8670	8670	8670	0
92	20231121	185700	103394590	8670	8670	8670	8670	310
93	20231121	185600	103394590	8670	8670	8670	8670	0
94	20231121	185500	103394590	8670	8670	8670	8670	0
95	20231121	185400	103394590	8670	8670	8670	8670	0
96	20231121	185300	103394590	8670	8670	8670	8670	0
97	20231121	185200	103394590	8670	8670	8670	8670	0
98	20231121	185100	103394590	8670	8670	8670	8670	0
99	20231121	185000	103394590	8670	8670	8670	8670	0
100	20231121	184900	103394590	8670	8670	8670	8670	0
101	20231121	184800	103394590	8670	8670	8670	8670	0
102	20231121	184700	103394590	8670	8670	8670	8670	0
103	20231121	184600	103394590	8670	8670	8670	8670	0
104	20231121	184500	103394590	8670	8670	8670	8670	0
105	20231121	184400	103394590	8670	8670	8670	8670	0
106	20231121	184300	103394590	8670	8670	8670	8670	0
107	20231121	184200	103394590	8670	8670	8670	8670	0
108	20231121	184100	103394590	8670	8670	8670	8670	0
109	20231121	184000	103394590	8670	8670	8670	8670	0
110	20231121	183900	103394590	8670	8670	8670	8670	0
111	20231121	183800	103394590	8670	8670	8670	8670	0
112	20231121	183700	103394590	8670	8670	8670	8670	0
113	20231121	183600	103394590	8670	8670	8670	8670	0
114	20231121	183500	103394590	8670	8670	8670	8670	0
115	20231121	183400	103394590	8670	8670	8670	8670	0
116	20231121	183300	103394590	8670	8670	8670	8670	0
117	20231121	183200	103394590	8670	8670	8670	8670	0
118	20231121	183100	103394590	8670	8670	8670	8670	0
119	20231121	183000	103394590	8670	8670	8670	8670	0
120	20231121	182900	103394590	8670	8670	8670	8670	0
121	20231121	182800	103394590	8670	8670	8670	8670	0
122	20231121	182700	103394590	8670	8670	8670	8670	310
123	20231121	182600	103394590	8670	8670	8670	8670	0
124	20231121	182500	103394590	8670	8670	8670	8670	0
125	20231121	182400	103394590	8670	8670	8670	8670	0
126	20231121	182300	103394590	8670	8670	8670	8670	0
127	20231121	182200	103394590	8670	8670	8670	8670	0
128	20231121	182100	103394590	8670	8670	8670	8670	0
129	20231121	182000	103394590	8670	8670	8670	8670	0
130	20231121	181900	103394590	8670	8670	8670	8670	0
131	20231121	181800	103394590	8670	8670	8670	8670	0
132	20231121	181700	103394590	8670	8670	8670	8670	0
133	20231121	181600	103394590	8670	8670	8670	8670	0
134	20231121	181500	103394590	8670	8670	8670	8670	0
135	20231121	181400	103394590	8670	8670	8670	8670	0
136	20231121	181300	103394590	8670	8670	8670	8670	0
137	20231121	181200	103394590	8670	8670	8670	8670	0
138	20231121	181100	103394590	8670	8670	8670	8670	0
139	20231121	181000	103394590	8670	8670	8670	8670	0
140	20231121	180900	103394590	8670	8670	8670	8670	0
141	20231121	180800	103394590	8670	8670	8670	8670	0
142	20231121	180700	103394590	8670	8670	8670	8670	0
143	20231121	180600	103394590	8670	8670	8670	8670	0
144	20231121	180500	103394590	8670	8670	8670	8670	0
145	20231121	180400	103394590	8670	8670	8670	8670	0
146	20231121	180300	103394590	8670	8670	8670	8670	0
147	20231121	180200	103394590	8670	8670	8670	8670	0
148	20231121	180100	103394590	8670	8670	8670	8670	0
149	20231121	180000	103394590	8670	8670	8670	8670	0
150	20231121	175900	103394590	8670	8670	8670	8670	0
151	20231121	175800	103394590	8670	8670	8670	8670	0
152	20231121	175700	103394590	8670	8670	8670	8670	310
153	20231121	175600	103394590	8670	8670	8670	8670	0
154	20231121	175500	103394590	8670	8670	8670	8670	0
155	20231121	175400	103394590	8670	8670	8670	8670	0
156	20231121	175300	103394590	8670	8670	8670	8670	0
157	20231121	175200	103394590	8670	8670	8670	8670	0
158	20231121	175100	103394590	8670	8670	8670	8670	0
159	20231121	175000	103394590	8670	8670	8670	8670	0
160	20231121	174900	103394590	8670	8670	8670	8670	0
161	20231121	174800	103394590	8670	8670	8670	8670	0
162	20231121	174700	103394590	8670	8670	8670	8670	0
163	20231121	174600	103394590	8670	8670	8670	8670	0
164	20231121	174500	103394590	8670	8670	8670	8670	0
165	20231121	174400	103394590	8670	8670	8670	8670	0
166	20231121	174300	103394590	8670	8670	8670	8670	0
167	20231121	174200	103394590	8670	8670	8670	8670	0
168	20231121	174100	103394590	8670	8670	8670	8670	0
169	20231121	174000	103394590	8670	8670	8670	8670	0
170	20231121	173900	103394590	8670	8670	8670	8670	0
171	20231121	173800	103394590	8670	8670	8670	8670	0
172	20231121	173700	103394590	8670	8670	8670	8670	0
173	20231121	173600	103394590	8670	8670	8670	8670	0
174	20231121	173500	103394590	8670	8670	8670	8670	0
175	20231121	173400	103394590	8670	8670	8670	8670	0
176	20231121	173300	103394590	8670	8670	8670	8670	0
177	20231121	173200	103394590	8670	8670	8670	8670	0
178	20231121	173100	103394590	8670	8670	8670	8670	0
179	20231121	173000	103394590	8670	8670	8670	8670	0
180	20231121	172900	103394590	8670	8670	8670	8670	0
181	20231121	172800	103394590	8670	8670	8670	8670	0
182	20231121	172700	103394590	8670	8670	8670	8670	310
183	20231121	172600	103394590	8670	8670	8670	8670	0
184	20231121	172500	103394590	8670	8670	8670	8670	0
185	20231121	172400	103394590	8670	8670	8670	8670	0
186	20231121	172300	103394590	8670	8670	8670	8670	0
187	20231121	172200	103394590	8670	8670	8670	8670	0
188	20231121	172100	103394590	8670	8670	8670	8670	0
189	20231121	172000	103394590	8670	8670	8670	8670	0
190	20231121	171900	103394590	8670	8670	8670	8670	0
191	20231121	171800	103394590	8670	8670	8670	8670	0
192	20231121	171700	103394590	8670	8670	8670	8670	0
193	20231121	171600	103394590	8670	8670	8670	8670	0
194	20231121	171500	103394590	8670	8670	8670	8670	0
195	20231121	171400	103394590	8670	8670	8670	8670	0
196	20231121	171300	103394590	8670	8670	8670	8670	0
197	20231121	171200	103394590	8670	8670	8670	8670	0
198	20231121	171100	103394590	8670	8670	8670	8670	0
199	20231121	171000	103394590	8670	8670	8670	8670	0
200	20231121	170900	103394590	8670	8670	8670	8670	0
201	20231121	170800	103394590	8670	8670	8670	8670	0
202	20231121	170700	103394590	8670	8670	8670	8670	0
203	20231121	170600	103394590	8670	8670	8670	8670	0
204	20231121	170500	103394590	8670	8670	8670	8670	0
205	20231121	170400	103394590	8670	8670	8670	8670	0
206	20231121	170300	103394590	8670	8670	8670	8670	0
207	20231121	170200	103394590	8670	8670	8670	8670	0
208	20231121	170100	103394590	8670	8670	8670	8670	0
209	20231121	170000	103394590	8670	8670	8670	8670	0
210	20231121	165900	103394590	8670	8670	8670	8670	0
211	20231121	165800	103394590	8670	8670	8670	8670	0
212	20231121	165700	103394590	8670	8670	8670	8670	310
213	20231121	165600	103394590	8670	8670	8670	8670	0
214	20231121	165500	103394590	8670	8670	8670	8670	0
215	20231121	165400	103394590	8670	8670	8670	8670	0
216	20231121	165300	103394590	8670	8670	8670	8670	0
217	20231121	165200	103394590	8670	8670	8670	8670	0
218	20231121	165100	103394590	8670	8670	8670	8670	0
219	20231121	165000	103394590	8670	8670	8670	8670	0
220	20231121	164900	103394590	8670	8670	8670	8670	0
221	20231121	164800	103394590	8670	8670	8670	8670	0
222	20231121	164700	103394590	8670	8670	8670	8670	0
223	20231121	164600	103394590	8670	8670	8670	8670	0
224	20231121	164500	103394590	8670	8670	8670	8670	0
225	20231121	164400	103394590	8670	8670	8670	8670	0
226	20231121	164300	103394590	8670	8670	8670	8670	0
227	20231121	164200	103394590	8670	8670	8670	8670	0
228	20231121	164100	103394590	8670	8670	8670	8670	0
229	20231121	164000	103394590	8670	8670	8670	8670	0
230	20231121	163900	103394590	8670	8670	8670	8670	0
231	20231121	163800	103394590	8670	8670	8670	8670	0
232	20231121	163700	103394590	8670	8670	8670	8670	0
233	20231121	163600	103394590	8670	8670	8670	8670	0
234	20231121	163500	103394590	8670	8670	8670	8670	0
235	20231121	163400	103394590	8670	8670	8670	8670	0
236	20231121	163300	103394590	8670	8670	8670	8670	0
237	20231121	163200	103394590	8670	8670	8670	8670	0
238	20231121	163100	103394590	8670	8670	8670	8670	0
239	20231121	163000	103394590	8670	8670	8670	8670	0
240	20231121	162900	103394590	8670	8670	8670	8670	0
241	20231121	162800	103394590	8670	8670	8670	8670	0
242	20231121	162700	103394590	8670	8670	8670	8670	310
243	20231121	162600	103394590	8670	8670	8670	8670	0
244	20231121	162500	103394590	8670	8670	8670	8670	0
245	20231121	162400	103394590	8670	8670	8670	8670	0
246	20231121	162300	103394590	8670	8670	8670	8670	0
247	20231121	162200	103394590	8670	8670	8670	8670	0
248	20231121	162100	103394590	8670	8670	8670	8670	0
249	20231121	162000	103394590	8670	8670	8670	8670	0
250	20231121	161900	103394590	8670	8670	8670	8670	0
251	20231121	161800	103394590	8670	8670	8670	8670	0
252	20231121	161700	103394590	8670	8670	8670	8670	0
253	20231121	161600	103394590	8670	8670	8670	8670	0
254	20231121	161500	103394590	8670	8670	8670	8670	0
255	20231121	161400	103394590	8670	8670	8670	8670	0
256	20231121	161300	103394590	8670	8670	8670	8670	0
257	20231121	161200	103394590	8670	8670	8670	8670	0
258	20231121	161100	103394590	8670	8670	8670	8670	0
259	20231121	161000	103394590	8670	8670	8670	8670	0
260	20231121	160900	103394590	8670	8670	8670	8670	0
261	20231121	160800	103394590	8670	8670	8670	8670	0
262	20231121	160700	103394590	8670	8670	8670	8670	0
263	20231121	160600	103394590	8670	8670	8670	8670	0
264	20231121	160500	103394590	8670	8670	8670	8670	0
265	20231121	160400	103394590	8670	8670	8670	8670	0
266	20231121	160300	103394590	8670	8670	8670	8670	0
267	20231121	160200	103394590	8670	8670	8670	8670	0
268	20231121	160100	103394590	8670	8670	8670	8670	0
269	20231121	160000	103394590	8670	8670	8670	8670	0
270	20231121	155900	103394590	8670	8670	8670	8670	0
271	20231121	155800	103394590	8670	8670	8670	8670	0
272	20231121	155700	103394590	8670	8670	8670	8670	310
273	20231121	155600	103394590	8670	8670	8670	8670	0
274	20231121	155500	103394590	8670	8670	8670	8670	0
275	20231121	155400	103394590	8670	8670	8670	8670	0
276	20231121	155300	103394590	8670	8670	8670	8670	0
277	20231121	155200	103394590	8670	8670	8670	8670	0
278	20231121	155100	103394590	8670	8670	8670	8670	0
279	20231121	155000	103394590	8670	8670	8670	8670	0
280	20231121	154900	103394590	8670	8670	8670	8670	0
281	20231121	154800	103394590	8670	8670	8670	8670	0
282	20231121	154700	103394590	8670	8670	8670	8670	0
283	20231121	154600	103394590	8670	8670	8670	8670	0
284	20231121	154500	103394590	8670	8670	8670	8670	0
285	20231121	154400	103394590	8670	8670	8670	8670	0
286	20231121	154300	103394590	8670	8670	8670	8670	0
287	20231121	154200	103394590	8670	8670	8670	8670	0
288	20231121	154100	103394590	8670	8670	8670	8670	0
289	20231121	154000	103394590	8670	8670	8670	8670	0
290	20231121	153900	103394590	8670	8670	8670	8670	0
291	20231121	153800	103394590	8670	8670	8670	8670	0
292	20231121	153700	103394590	8670	8670	8670	8670	0
293	20231121	153600	103394590	8670	8670	8670	8670	0
294	20231121	153500	103394590	8670	8670	8670	8670	0
295	20231121	153400	103394590	8670	8670	8670	8670	0
296	20231121	153300	103394590	8670	8670	8670	8670	0
297	20231121	153200	103394590	8670	8670	8670	8670	0
298	20231121	153100	103394590	8670	8670	8670	8670	0
299	20231121	153000	103394590	8670	8670	8670	8670	310
300	20231121	152900	100706890	8680	8680	8680	8680	0
301	20231121	152800	100706890	8680	8680	8680	8680	0
302	20231121	152700	100706890	8680	8680	8680	8680	0
303	20231121	152600	100706890	8680	8680	8680	8680	0
304	20231121	152500	100706890	8680	8680	8680	8680	0
305	20231121	152400	100706890	8680	8680	8680	8680	0
306	20231121	152300	100706890	8680	8680	8680	8680	0
307	20231121	152200	100706890	8680	8680	8680	8680	0
308	20231121	152100	100706890	8680	8680	8680	8680	0
309	20231121	152000	100706890	8680	8680	8680	8680	0
310	20231121	151900	100706890	8680	8680	8680	8680	11
311	20231121	151800	100611410	8690	8690	8690	8690	311
312	20231121	151700	97908820	8690	8690	8690	8690	0
313	20231121	151600	97908820	8690	8690	8690	8690	0
314	20231121	151500	97908820	8690	8690	8690	8690	0
315	20231121	151400	97908820	8690	8690	8690	8690	0
316	20231121	151300	97908820	8690	8690	8690	8690	1
317	20231121	151200	97900130	8690	8690	8690	8690	0
318	20231121	151100	97900130	8690	8690	8690	8690	1
319	20231121	151000	97891440	8690	8690	8690	8690	11
320	20231121	150900	97795850	8700	8700	8700	8700	300
321	20231121	150800	95185850	8700	8700	8700	8700	0
322	20231121	150700	95185850	8700	8700	8700	8700	0
323	20231121	150600	95185850	8700	8700	8700	8700	0
324	20231121	150500	95185850	8700	8700	8700	8700	0
325	20231121	150400	95185850	8700	8700	8700	8700	1
326	20231121	150300	95177150	8690	8680	8690	8680	175
327	20231121	150200	93656870	8680	8680	8680	8680	518
328	20231121	150100	89160630	8670	8670	8670	8670	0
329	20231121	150000	89160630	8670	8670	8670	8670	0
330	20231121	145900	89160630	8670	8670	8670	8670	0
331	20231121	145800	89160630	8670	8670	8670	8670	0
332	20231121	145700	89160630	8670	8670	8670	8670	106
333	20231121	145600	88241610	8670	8670	8670	8670	0
334	20231121	145500	88241610	8670	8670	8670	8670	0
335	20231121	145400	88241610	8670	8670	8670	8670	0
336	20231121	145300	88241610	8670	8670	8670	8670	0
337	20231121	145200	88241610	8670	8670	8670	8670	0
338	20231121	145100	88241610	8670	8670	8670	8670	0
339	20231121	145000	88241610	8670	8670	8670	8670	0
340	20231121	144900	88241610	8670	8670	8670	8670	0
341	20231121	144800	88241610	8670	8670	8670	8670	1
342	20231121	144700	88232940	8680	8680	8680	8680	57
343	20231121	144600	87738180	8680	8680	8680	8680	0
344	20231121	144500	87738180	8680	8680	8680	8680	0
345	20231121	144400	87738180	8680	8680	8680	8680	11
346	20231121	144300	87642700	8680	8680	8680	8680	27
347	20231121	144200	87408340	8690	8690	8690	8690	0
348	20231121	144100	87408340	8690	8690	8690	8690	0
349	20231121	144000	87408340	8690	8690	8690	8690	0
350	20231121	143900	87408340	8690	8690	8690	8690	1
351	20231121	143800	87399650	8680	8680	8680	8680	10
352	20231121	143700	87312850	8690	8690	8690	8690	0
353	20231121	143600	87312850	8690	8690	8690	8690	65
354	20231121	143500	86748000	8690	8690	8690	8690	5
355	20231121	143400	86704550	8680	8680	8680	8680	0
356	20231121	143300	86704550	8680	8680	8680	8680	0
357	20231121	143200	86704550	8680	8680	8680	8680	0
358	20231121	143100	86704550	8680	8680	8680	8680	1
359	20231121	143000	86695870	8690	8690	8690	8690	0
360	20231121	142900	86695870	8690	8690	8690	8690	0
361	20231121	142800	86695870	8690	8690	8690	8690	0
362	20231121	142700	86695870	8690	8690	8690	8690	0
363	20231121	142600	86695870	8690	8690	8690	8690	25
364	20231121	142500	86478620	8690	8690	8690	8690	0
365	20231121	142400	86478620	8690	8690	8690	8690	0
366	20231121	142300	86478620	8690	8690	8690	8690	0
367	20231121	142200	86478620	8690	8690	8690	8690	0
368	20231121	142100	86478620	8690	8690	8690	8690	12
369	20231121	142000	86374340	8690	8690	8690	8690	0
370	20231121	141900	86374340	8690	8690	8690	8690	0
371	20231121	141800	86374340	8690	8690	8690	8690	0
372	20231121	141700	86374340	8690	8690	8690	8690	0
373	20231121	141600	86374340	8690	8690	8690	8690	15
374	20231121	141500	86243990	8700	8700	8700	8700	0
375	20231121	141400	86243990	8700	8700	8700	8700	0
376	20231121	141300	86243990	8700	8700	8700	8700	0
377	20231121	141200	86243990	8700	8700	8700	8700	0
378	20231121	141100	86243990	8700	8700	8700	8700	15
379	20231121	141000	86113490	8740	8740	8740	8740	0
380	20231121	140900	86113490	8740	8740	8740	8740	0
381	20231121	140800	86113490	8740	8740	8740	8740	0
382	20231121	140700	86113490	8740	8740	8740	8740	0
383	20231121	140600	86113490	8740	8740	8740	8740	0
384	20231121	140500	86113490	8740	8740	8740	8740	0
385	20231121	140400	86113490	8740	8740	8740	8740	0
386	20231121	140300	86113490	8740	8740	8740	8740	0
387	20231121	140200	86113490	8740	8740	8740	8740	0
388	20231121	140100	86113490	8740	8740	8740	8740	0
389	20231121	140000	86113490	8740	8740	8740	8740	0
390	20231121	135900	86113490	8740	8740	8740	8740	0
391	20231121	135800	86113490	8740	8740	8740	8740	0
392	20231121	135700	86113490	8740	8740	8740	8740	0
393	20231121	135600	86113490	8740	8740	8740	8740	1
394	20231121	135500	86104750	8680	8680	8680	8680	0
395	20231121	135400	86104750	8680	8680	8680	8680	0
396	20231121	135300	86104750	8680	8680	8680	8680	0
397	20231121	135200	86104750	8680	8690	8690	8680	300
398	20231121	135100	83500050	8670	8670	8670	8670	0
399	20231121	135000	83500050	8670	8720	8720	8670	100
400	20231121	134900	82631410	8710	8710	8710	8710	0
401	20231121	134800	82631410	8710	8710	8710	8710	0
402	20231121	134700	82631410	8710	8710	8710	8710	0
403	20231121	134600	82631410	8710	8710	8710	8710	97
404	20231121	134500	81786540	8710	8710	8710	8710	4
405	20231121	134400	81751700	8640	8710	8710	8640	50
406	20231121	134300	81319200	8720	8720	8720	8720	0
407	20231121	134200	81319200	8720	8720	8720	8720	0
408	20231121	134100	81319200	8720	8720	8720	8720	0
409	20231121	134000	81319200	8720	8720	8720	8720	0
410	20231121	133900	81319200	8720	8720	8720	8720	0
411	20231121	133800	81319200	8720	8720	8720	8720	0
412	20231121	133700	81319200	8720	8720	8720	8720	0
413	20231121	133600	81319200	8720	8720	8720	8720	0
414	20231121	133500	81319200	8720	8720	8720	8720	2
415	20231121	133400	81301760	8720	8720	8720	8720	50
416	20231121	133300	80865760	8770	8770	8770	8770	1
417	20231121	133200	80856990	8760	8760	8760	8760	0
418	20231121	133100	80856990	8760	8760	8760	8760	0
419	20231121	133000	80856990	8760	8760	8760	8760	0
420	20231121	132900	80856990	8760	8760	8760	8760	0
421	20231121	132800	80856990	8760	8760	8760	8760	0
422	20231121	132700	80856990	8760	8760	8760	8760	0
423	20231121	132600	80856990	8760	8760	8760	8760	4
424	20231121	132500	80821950	8770	8770	8770	8770	0
425	20231121	132400	80821950	8770	8770	8770	8770	25
426	20231121	132300	80602700	8780	8780	8780	8780	0
427	20231121	132200	80602700	8780	8780	8780	8780	0
428	20231121	132100	80602700	8780	8780	8780	8780	0
429	20231121	132000	80602700	8780	8780	8780	8780	0
430	20231121	131900	80602700	8780	8780	8780	8780	0
431	20231121	131800	80602700	8780	8780	8780	8780	0
432	20231121	131700	80602700	8780	8780	8780	8780	0
433	20231121	131600	80602700	8780	8780	8780	8780	0
434	20231121	131500	80602700	8780	8780	8780	8780	0
435	20231121	131400	80602700	8780	8780	8780	8780	1
436	20231121	131300	80593920	8770	8770	8770	8770	0
437	20231121	131200	80593920	8770	8770	8770	8770	0
438	20231121	131100	80593920	8770	8770	8770	8770	0
439	20231121	131000	80593920	8770	8770	8770	8770	0
440	20231121	130900	80593920	8770	8770	8770	8770	0
441	20231121	130800	80593920	8770	8770	8770	8770	0
442	20231121	130700	80593920	8770	8770	8770	8770	0
443	20231121	130600	80593920	8770	8770	8770	8770	0
444	20231121	130500	80593920	8770	8770	8770	8770	0
445	20231121	130400	80593920	8770	8770	8770	8770	120
446	20231121	130300	79541520	8780	8780	8780	8780	0
447	20231121	130200	79541520	8780	8760	8780	8760	6
448	20231121	130100	79488940	8760	8760	8760	8760	0
449	20231121	130000	79488940	8760	8760	8760	8760	0
450	20231121	125900	79488940	8760	8760	8760	8760	0
451	20231121	125800	79488940	8760	8780	8780	8760	16
452	20231121	125700	79348630	8850	8850	8850	8850	0
453	20231121	125600	79348630	8850	8850	8850	8850	225
454	20231121	125500	77357380	8850	8850	8850	8850	0
455	20231121	125400	77357380	8850	8850	8850	8850	0
456	20231121	125300	77357380	8850	8850	8850	8850	0
457	20231121	125200	77357380	8850	8850	8850	8850	0
458	20231121	125100	77357380	8850	8850	8850	8850	5
459	20231121	125000	77313130	8810	8810	8810	8810	0
460	20231121	124900	77313130	8810	8810	8810	8810	0
461	20231121	124800	77313130	8810	8810	8810	8810	0
462	20231121	124700	77313130	8810	8810	8810	8810	9
463	20231121	124600	77233840	8850	8850	8850	8850	0
464	20231121	124500	77233840	8850	8850	8850	8850	1
465	20231121	124400	77224990	8850	8860	8860	8850	794
466	20231121	124300	70190340	8860	8860	8860	8860	0
467	20231121	124200	70190340	8860	8860	8860	8860	3
468	20231121	124100	70163760	8850	8850	8850	8850	0
469	20231121	124000	70163760	8850	8850	8850	8850	0
470	20231121	123900	70163760	8850	8850	8850	8850	4
471	20231121	123800	70128360	8850	8850	8850	8850	87
472	20231121	123700	69358410	8840	8820	8840	8820	115
473	20231121	123600	68343910	8820	8790	8820	8790	280
474	20231121	123500	65880610	8790	8770	8790	8770	120
475	20231121	123400	64827130	8740	8740	8740	8740	0
476	20231121	123300	64827130	8740	8740	8740	8740	0
477	20231121	123200	64827130	8740	8740	8740	8740	0
478	20231121	123100	64827130	8740	8740	8740	8740	0
479	20231121	123000	64827130	8740	8740	8740	8740	0
480	20231121	122900	64827130	8740	8740	8740	8740	5
481	20231121	122800	64783430	8740	8740	8740	8740	0
482	20231121	122700	64783430	8740	8740	8740	8740	0
483	20231121	122600	64783430	8740	8740	8740	8740	1
484	20231121	122500	64774690	8740	8740	8740	8740	3
485	20231121	122400	64748470	8740	8740	8740	8740	14
486	20231121	122300	64626110	8740	8700	8740	8700	276
487	20231121	122200	62217990	8710	8710	8710	8710	0
488	20231121	122100	62217990	8710	8710	8710	8710	0
489	20231121	122000	62217990	8710	8710	8710	8710	0
490	20231121	121900	62217990	8710	8710	8710	8710	0
491	20231121	121800	62217990	8710	8710	8710	8710	0
492	20231121	121700	62217990	8710	8710	8710	8710	0
493	20231121	121600	62217990	8710	8710	8710	8710	0
494	20231121	121500	62217990	8710	8710	8710	8710	0
495	20231121	121400	62217990	8710	8710	8710	8710	0
496	20231121	121300	62217990	8710	8710	8710	8710	0
497	20231121	121200	62217990	8710	8710	8710	8710	0
498	20231121	121100	62217990	8710	8710	8710	8710	0
499	20231121	121000	62217990	8710	8710	8710	8710	0
500	20231121	120900	62217990	8710	8710	8710	8710	0
501	20231121	120800	62217990	8710	8710	8710	8710	0
502	20231121	120700	62217990	8710	8710	8710	8710	1
503	20231121	120600	62209280	8670	8670	8670	8670	0
504	20231121	120500	62209280	8670	8670	8670	8670	0
505	20231121	120400	62209280	8670	8670	8670	8670	0
506	20231121	120300	62209280	8670	8670	8670	8670	0
507	20231121	120200	62209280	8670	8670	8670	8670	0
508	20231121	120100	62209280	8670	8670	8670	8670	0
509	20231121	120000	62209280	8670	8670	8670	8670	0
510	20231121	115900	62209280	8670	8670	8670	8670	0
511	20231121	115800	62209280	8670	8670	8670	8670	0
512	20231121	115700	62209280	8670	8670	8670	8670	0
513	20231121	115600	62209280	8670	8670	8670	8670	0
514	20231121	115500	62209280	8670	8670	8670	8670	59
515	20231121	115400	61697750	8730	8730	8730	8730	0
516	20231121	115300	61697750	8730	8730	8730	8730	0
517	20231121	115200	61697750	8730	8730	8730	8730	0
518	20231121	115100	61697750	8730	8730	8730	8730	0
519	20231121	115000	61697750	8730	8730	8730	8730	0
520	20231121	114900	61697750	8730	8730	8730	8730	0
521	20231121	114800	61697750	8730	8730	8730	8730	0
522	20231121	114700	61697750	8730	8730	8730	8730	11
523	20231121	114600	61601720	8730	8730	8730	8730	0
524	20231121	114500	61601720	8730	8730	8730	8730	0
525	20231121	114400	61601720	8730	8730	8730	8730	0
526	20231121	114300	61601720	8730	8730	8730	8730	5
527	20231121	114200	61558070	8630	8630	8630	8630	0
528	20231121	114100	61558070	8630	8630	8630	8630	0
529	20231121	114000	61558070	8630	8630	8630	8630	0
530	20231121	113900	61558070	8630	8630	8630	8630	0
531	20231121	113800	61558070	8630	8700	8700	8630	200
532	20231121	113700	59823860	8730	8730	8730	8730	59
533	20231121	113600	59308790	8730	8730	8730	8730	1
534	20231121	113500	59300060	8730	8730	8730	8730	0
535	20231121	113400	59300060	8730	8730	8730	8730	0
536	20231121	113300	59300060	8730	8730	8730	8730	0
537	20231121	113200	59300060	8730	8730	8730	8730	0
538	20231121	113100	59300060	8730	8730	8730	8730	0
539	20231121	113000	59300060	8730	8730	8730	8730	1
540	20231121	112900	59291330	8700	8700	8700	8700	0
541	20231121	112800	59291330	8700	8700	8700	8700	5
542	20231121	112700	59247830	8700	8700	8700	8700	0
543	20231121	112600	59247830	8700	8700	8700	8700	10
544	20231121	112500	59160830	8700	8700	8700	8700	196
545	20231121	112400	57455630	8700	8700	8700	8700	15
546	20231121	112300	57325130	8700	8700	8700	8700	0
547	20231121	112200	57325130	8700	8700	8700	8700	10
548	20231121	112100	57238130	8680	8680	8680	8680	0
549	20231121	112000	57238130	8680	8680	8680	8680	0
550	20231121	111900	57238130	8680	8680	8680	8680	0
551	20231121	111800	57238130	8680	8680	8680	8680	0
552	20231121	111700	57238130	8680	8680	8680	8680	0
553	20231121	111600	57238130	8680	8690	8690	8680	117
554	20231121	111500	56221730	8700	8700	8700	8700	0
555	20231121	111400	56221730	8700	8700	8700	8700	4
556	20231121	111300	56186930	8700	8680	8700	8680	83
557	20231121	111200	55464900	8680	8680	8680	8680	0
558	20231121	111100	55464900	8680	8680	8680	8680	0
559	20231121	111000	55464900	8680	8680	8680	8680	1
560	20231121	110900	55456220	8700	8700	8700	8700	4
561	20231121	110800	55421420	8700	8700	8700	8700	0
562	20231121	110700	55421420	8700	8700	8700	8700	0
563	20231121	110600	55421420	8700	8700	8700	8700	0
564	20231121	110500	55421420	8700	8700	8700	8700	58
565	20231121	110400	54916820	8690	8690	8690	8690	9
566	20231121	110300	54838610	8680	8680	8680	8680	5
567	20231121	110200	54795210	8670	8670	8670	8670	0
568	20231121	110100	54795210	8670	8670	8670	8670	0
569	20231121	110000	54795210	8670	8670	8670	8670	1
570	20231121	105900	54786540	8670	8670	8670	8670	0
571	20231121	105800	54786540	8670	8670	8670	8670	0
572	20231121	105700	54786540	8670	8670	8670	8670	0
573	20231121	105600	54786540	8670	8670	8670	8670	10
574	20231121	105500	54699840	8650	8650	8650	8650	0
575	20231121	105400	54699840	8650	8650	8650	8650	470
576	20231121	105300	50634340	8650	8650	8650	8650	0
577	20231121	105200	50634340	8650	8650	8650	8650	346
578	20231121	105100	47641440	8670	8670	8670	8670	0
579	20231121	105000	47641440	8670	8670	8670	8670	0
580	20231121	104900	47641440	8670	8670	8670	8670	0
581	20231121	104800	47641440	8670	8670	8670	8670	0
582	20231121	104700	47641440	8670	8670	8670	8670	0
583	20231121	104600	47641440	8670	8670	8670	8670	0
584	20231121	104500	47641440	8670	8670	8670	8670	0
585	20231121	104400	47641440	8670	8670	8670	8670	0
586	20231121	104300	47641440	8670	8670	8670	8670	0
587	20231121	104200	47641440	8670	8670	8670	8670	0
588	20231121	104100	47641440	8670	8670	8670	8670	0
589	20231121	104000	47641440	8670	8670	8670	8670	0
590	20231121	103900	47641440	8670	8670	8670	8670	0
591	20231121	103800	47641440	8670	8670	8670	8670	0
592	20231121	103700	47641440	8670	8670	8670	8670	0
593	20231121	103600	47641440	8670	8670	8670	8670	0
594	20231121	103500	47641440	8670	8670	8670	8670	1
595	20231121	103400	47632770	8640	8640	8640	8640	0
596	20231121	103300	47632770	8640	8640	8640	8640	0
597	20231121	103200	47632770	8640	8640	8640	8640	0
598	20231121	103100	47632770	8640	8640	8640	8640	37
599	20231121	103000	47313090	8680	8680	8680	8680	0
600	20231121	102900	47313090	8680	8680	8680	8680	0
601	20231121	102800	47313090	8680	8680	8680	8680	11
602	20231121	102700	47217610	8650	8650	8650	8650	0
603	20231121	102600	47217610	8650	8650	8650	8650	0
604	20231121	102500	47217610	8650	8650	8650	8650	0
605	20231121	102400	47217610	8650	8650	8650	8650	0
606	20231121	102300	47217610	8650	8650	8650	8650	0
607	20231121	102200	47217610	8650	8650	8650	8650	0
608	20231121	102100	47217610	8650	8650	8650	8650	0
609	20231121	102000	47217610	8650	8650	8650	8650	0
610	20231121	101900	47217610	8650	8650	8650	8650	0
611	20231121	101800	47217610	8650	8650	8650	8650	0
612	20231121	101700	47217610	8650	8630	8650	8630	647
613	20231121	101600	41633320	8630	8630	8630	8630	0
614	20231121	101500	41633320	8630	8630	8630	8630	0
615	20231121	101400	41633320	8630	8630	8630	8630	1
616	20231121	101300	41624690	8610	8610	8610	8610	25
617	20231121	101200	41409440	8620	8620	8620	8620	0
618	20231121	101100	41409440	8620	8620	8620	8620	0
619	20231121	101000	41409440	8620	8620	8620	8620	1
620	20231121	100900	41400820	8600	8610	8610	8600	500
621	20231121	100800	37100460	8600	8600	8600	8600	482
622	20231121	100700	32955260	8600	8610	8610	8600	518
623	20231121	100600	28500200	8620	8620	8620	8620	0
624	20231121	100500	28500200	8620	8620	8620	8620	0
625	20231121	100400	28500200	8620	8620	8620	8620	0
626	20231121	100300	28500200	8620	8620	8620	8620	0
627	20231121	100200	28500200	8620	8620	8620	8620	0
628	20231121	100100	28500200	8620	8600	8620	8600	721
629	20231121	100000	22299060	8600	8600	8600	8600	0
630	20231121	095900	22299060	8600	8600	8600	8600	0
631	20231121	095800	22299060	8600	8600	8600	8600	0
632	20231121	095700	22299060	8600	8600	8600	8600	0
633	20231121	095600	22299060	8600	8600	8600	8600	0
634	20231121	095500	22299060	8600	8600	8600	8600	0
635	20231121	095400	22299060	8600	8600	8600	8600	309
636	20231121	095300	19641660	8600	8600	8600	8600	1
637	20231121	095200	19633060	8600	8600	8600	8600	1
638	20231121	095100	19624460	8600	8600	8600	8600	0
639	20231121	095000	19624460	8600	8600	8600	8600	0
640	20231121	094900	19624460	8600	8600	8600	8600	0
641	20231121	094800	19624460	8600	8600	8600	8600	0
642	20231121	094700	19624460	8600	8600	8600	8600	0
643	20231121	094600	19624460	8600	8600	8600	8600	393
644	20231121	094500	16244660	8600	8600	8600	8600	74
645	20231121	094400	15608260	8600	8600	8600	8600	127
646	20231121	094300	14516060	8590	8600	8600	8590	25
647	20231121	094200	14301140	8600	8600	8600	8600	431
648	20231121	094100	10594540	8600	8600	8650	8600	668
649	20231121	094000	4845510	8600	8640	8640	8600	103
650	20231121	093900	3959110	8640	8640	8640	8640	0
651	20231121	093800	3959110	8640	8640	8640	8640	0
652	20231121	093700	3959110	8640	8640	8640	8640	1
653	20231121	093600	3950470	8650	8650	8650	8650	0
654	20231121	093500	3950470	8650	8650	8650	8650	0
655	20231121	093400	3950470	8650	8650	8650	8650	0
656	20231121	093300	3950470	8650	8650	8650	8650	0
657	20231121	093200	3950470	8650	8640	8650	8640	6
658	20231121	093100	3898620	8610	8610	8610	8610	0
659	20231121	093000	3898620	8610	8610	8610	8610	0
660	20231121	092900	3898620	8610	8610	8610	8610	0
661	20231121	092800	3898620	8610	8610	8610	8610	0
662	20231121	092700	3898620	8610	8610	8610	8610	0
663	20231121	092600	3898620	8610	8610	8610	8610	0
664	20231121	092500	3898620	8610	8610	8610	8610	122
665	20231121	092400	2848200	8610	8610	8610	8610	1
666	20231121	092300	2839590	8610	8610	8610	8610	0
667	20231121	092200	2839590	8610	8610	8610	8610	0
668	20231121	092100	2839590	8610	8610	8610	8610	69
669	20231121	092000	2245500	8650	8650	8650	8650	0
670	20231121	091900	2245500	8650	8650	8650	8650	0
671	20231121	091800	2245500	8650	8650	8650	8650	1
672	20231121	091700	2236850	8640	8640	8640	8640	1
673	20231121	091600	2228210	8640	8640	8640	8640	3
674	20231121	091500	2202290	8640	8640	8640	8640	0
675	20231121	091400	2202290	8640	8640	8640	8640	0
676	20231121	091300	2202290	8640	8640	8640	8640	0
677	20231121	091200	2202290	8640	8640	8640	8640	0
678	20231121	091100	2202290	8640	8640	8640	8640	1
679	20231121	091000	2193650	8570	8570	8570	8570	0
680	20231121	090900	2193650	8570	8590	8590	8570	115
681	20231121	090800	1206520	8680	8680	8680	8680	0
682	20231121	090700	1206520	8680	8680	8680	8680	0
683	20231121	090600	1206520	8680	8680	8680	8680	20
684	20231121	090500	1032920	8680	8680	8680	8680	84
685	20231121	090400	303800	8680	8680	8680	8680	0
686	20231121	090300	303800	8680	8680	8680	8680	0
687	20231121	090200	303800	8680	8680	8680	8680	0
688	20231121	090100	303800	8680	8680	8680	8680	0
689	20231121	090000	303800	8680	8680	8680	8680	35