KissMeData/010400/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185100	183516470	5070	5070	5070	5070	196
3	20231121	185000	183516470	5070	5070	5070	5070	0
4	20231121	184900	183516470	5070	5070	5070	5070	0
5	20231121	184800	183516470	5070	5070	5070	5070	0
6	20231121	184700	183516470	5070	5070	5070	5070	0
7	20231121	184600	183516470	5070	5070	5070	5070	0
8	20231121	184500	183516470	5070	5070	5070	5070	0
9	20231121	184400	183516470	5070	5070	5070	5070	0
10	20231121	184300	183516470	5070	5070	5070	5070	0
11	20231121	184200	183516470	5070	5070	5070	5070	0
12	20231121	184100	183516470	5070	5070	5070	5070	0
13	20231121	184000	183516470	5070	5070	5070	5070	0
14	20231121	183900	183516470	5070	5070	5070	5070	0
15	20231121	183800	183516470	5070	5070	5070	5070	0
16	20231121	183700	183516470	5070	5070	5070	5070	0
17	20231121	183600	183516470	5070	5070	5070	5070	0
18	20231121	183500	183516470	5070	5070	5070	5070	0
19	20231121	183400	183516470	5070	5070	5070	5070	0
20	20231121	183300	183516470	5070	5070	5070	5070	0
21	20231121	183200	183516470	5070	5070	5070	5070	0
22	20231121	183100	183516470	5070	5070	5070	5070	0
23	20231121	183000	183516470	5070	5070	5070	5070	0
24	20231121	182900	183516470	5070	5070	5070	5070	0
25	20231121	182800	183516470	5070	5070	5070	5070	0
26	20231121	182700	183516470	5070	5070	5070	5070	0
27	20231121	182600	183516470	5070	5070	5070	5070	0
28	20231121	182500	183516470	5070	5070	5070	5070	0
29	20231121	182400	183516470	5070	5070	5070	5070	0
30	20231121	182300	183516470	5070	5070	5070	5070	0
31	20231121	182200	183516470	5070	5070	5070	5070	0
32	20231121	182100	183516470	5070	5070	5070	5070	196
33	20231121	182000	183516470	5070	5070	5070	5070	0
34	20231121	181900	183516470	5070	5070	5070	5070	0
35	20231121	181800	183516470	5070	5070	5070	5070	0
36	20231121	181700	183516470	5070	5070	5070	5070	0
37	20231121	181600	183516470	5070	5070	5070	5070	0
38	20231121	181500	183516470	5070	5070	5070	5070	0
39	20231121	181400	183516470	5070	5070	5070	5070	0
40	20231121	181300	183516470	5070	5070	5070	5070	0
41	20231121	181200	183516470	5070	5070	5070	5070	0
42	20231121	181100	183516470	5070	5070	5070	5070	0
43	20231121	181000	183516470	5070	5070	5070	5070	0
44	20231121	180900	183516470	5070	5070	5070	5070	0
45	20231121	180800	183516470	5070	5070	5070	5070	0
46	20231121	180700	183516470	5070	5070	5070	5070	0
47	20231121	180600	183516470	5070	5070	5070	5070	0
48	20231121	180500	183516470	5070	5070	5070	5070	0
49	20231121	180400	183516470	5070	5070	5070	5070	0
50	20231121	180300	183516470	5070	5070	5070	5070	0
51	20231121	180200	183516470	5070	5070	5070	5070	0
52	20231121	180100	183516470	5070	5070	5070	5070	0
53	20231121	180000	183516470	5070	5070	5070	5070	0
54	20231121	175900	183516470	5070	5070	5070	5070	0
55	20231121	175800	183516470	5070	5070	5070	5070	0
56	20231121	175700	183516470	5070	5070	5070	5070	0
57	20231121	175600	183516470	5070	5070	5070	5070	0
58	20231121	175500	183516470	5070	5070	5070	5070	0
59	20231121	175400	183516470	5070	5070	5070	5070	0
60	20231121	175300	183516470	5070	5070	5070	5070	0
61	20231121	175200	183516470	5070	5070	5070	5070	0
62	20231121	175100	183516470	5070	5070	5070	5070	196
63	20231121	175000	183516470	5070	5070	5070	5070	0
64	20231121	174900	183516470	5070	5070	5070	5070	0
65	20231121	174800	183516470	5070	5070	5070	5070	0
66	20231121	174700	183516470	5070	5070	5070	5070	0
67	20231121	174600	183516470	5070	5070	5070	5070	0
68	20231121	174500	183516470	5070	5070	5070	5070	0
69	20231121	174400	183516470	5070	5070	5070	5070	0
70	20231121	174300	183516470	5070	5070	5070	5070	0
71	20231121	174200	183516470	5070	5070	5070	5070	0
72	20231121	174100	183516470	5070	5070	5070	5070	0
73	20231121	174000	183516470	5070	5070	5070	5070	0
74	20231121	173900	183516470	5070	5070	5070	5070	0
75	20231121	173800	183516470	5070	5070	5070	5070	0
76	20231121	173700	183516470	5070	5070	5070	5070	0
77	20231121	173600	183516470	5070	5070	5070	5070	0
78	20231121	173500	183516470	5070	5070	5070	5070	0
79	20231121	173400	183516470	5070	5070	5070	5070	0
80	20231121	173300	183516470	5070	5070	5070	5070	0
81	20231121	173200	183516470	5070	5070	5070	5070	0
82	20231121	173100	183516470	5070	5070	5070	5070	0
83	20231121	173000	183516470	5070	5070	5070	5070	0
84	20231121	172900	183516470	5070	5070	5070	5070	0
85	20231121	172800	183516470	5070	5070	5070	5070	0
86	20231121	172700	183516470	5070	5070	5070	5070	0
87	20231121	172600	183516470	5070	5070	5070	5070	0
88	20231121	172500	183516470	5070	5070	5070	5070	0
89	20231121	172400	183516470	5070	5070	5070	5070	0
90	20231121	172300	183516470	5070	5070	5070	5070	0
91	20231121	172200	183516470	5070	5070	5070	5070	0
92	20231121	172100	183516470	5070	5070	5070	5070	196
93	20231121	172000	183516470	5070	5070	5070	5070	0
94	20231121	171900	183516470	5070	5070	5070	5070	0
95	20231121	171800	183516470	5070	5070	5070	5070	0
96	20231121	171700	183516470	5070	5070	5070	5070	0
97	20231121	171600	183516470	5070	5070	5070	5070	0
98	20231121	171500	183516470	5070	5070	5070	5070	0
99	20231121	171400	183516470	5070	5070	5070	5070	0
100	20231121	171300	183516470	5070	5070	5070	5070	0
101	20231121	171200	183516470	5070	5070	5070	5070	0
102	20231121	171100	183516470	5070	5070	5070	5070	0
103	20231121	171000	183516470	5070	5070	5070	5070	0
104	20231121	170900	183516470	5070	5070	5070	5070	0
105	20231121	170800	183516470	5070	5070	5070	5070	0
106	20231121	170700	183516470	5070	5070	5070	5070	0
107	20231121	170600	183516470	5070	5070	5070	5070	0
108	20231121	170500	183516470	5070	5070	5070	5070	0
109	20231121	170400	183516470	5070	5070	5070	5070	0
110	20231121	170300	183516470	5070	5070	5070	5070	0
111	20231121	170200	183516470	5070	5070	5070	5070	0
112	20231121	170100	183516470	5070	5070	5070	5070	0
113	20231121	170000	183516470	5070	5070	5070	5070	0
114	20231121	165900	183516470	5070	5070	5070	5070	0
115	20231121	165800	183516470	5070	5070	5070	5070	0
116	20231121	165700	183516470	5070	5070	5070	5070	0
117	20231121	165600	183516470	5070	5070	5070	5070	0
118	20231121	165500	183516470	5070	5070	5070	5070	0
119	20231121	165400	183516470	5070	5070	5070	5070	0
120	20231121	165300	183516470	5070	5070	5070	5070	0
121	20231121	165200	183516470	5070	5070	5070	5070	0
122	20231121	165100	183516470	5070	5070	5070	5070	196
123	20231121	165000	183516470	5070	5070	5070	5070	0
124	20231121	164900	183516470	5070	5070	5070	5070	0
125	20231121	164800	183516470	5070	5070	5070	5070	0
126	20231121	164700	183516470	5070	5070	5070	5070	0
127	20231121	164600	183516470	5070	5070	5070	5070	0
128	20231121	164500	183516470	5070	5070	5070	5070	0
129	20231121	164400	183516470	5070	5070	5070	5070	0
130	20231121	164300	183516470	5070	5070	5070	5070	0
131	20231121	164200	183516470	5070	5070	5070	5070	0
132	20231121	164100	183516470	5070	5070	5070	5070	0
133	20231121	164000	183516470	5070	5070	5070	5070	0
134	20231121	163900	183516470	5070	5070	5070	5070	0
135	20231121	163800	183516470	5070	5070	5070	5070	0
136	20231121	163700	183516470	5070	5070	5070	5070	0
137	20231121	163600	183516470	5070	5070	5070	5070	0
138	20231121	163500	183516470	5070	5070	5070	5070	0
139	20231121	163400	183516470	5070	5070	5070	5070	0
140	20231121	163300	183516470	5070	5070	5070	5070	0
141	20231121	163200	183516470	5070	5070	5070	5070	0
142	20231121	163100	183516470	5070	5070	5070	5070	0
143	20231121	163000	183516470	5070	5070	5070	5070	0
144	20231121	162900	183516470	5070	5070	5070	5070	0
145	20231121	162800	183516470	5070	5070	5070	5070	0
146	20231121	162700	183516470	5070	5070	5070	5070	0
147	20231121	162600	183516470	5070	5070	5070	5070	0
148	20231121	162500	183516470	5070	5070	5070	5070	0
149	20231121	162400	183516470	5070	5070	5070	5070	0
150	20231121	162300	183516470	5070	5070	5070	5070	0
151	20231121	162200	183516470	5070	5070	5070	5070	0
152	20231121	162100	183516470	5070	5070	5070	5070	196
153	20231121	162000	183516470	5070	5070	5070	5070	0
154	20231121	161900	183516470	5070	5070	5070	5070	0
155	20231121	161800	183516470	5070	5070	5070	5070	0
156	20231121	161700	183516470	5070	5070	5070	5070	0
157	20231121	161600	183516470	5070	5070	5070	5070	0
158	20231121	161500	183516470	5070	5070	5070	5070	0
159	20231121	161400	183516470	5070	5070	5070	5070	0
160	20231121	161300	183516470	5070	5070	5070	5070	0
161	20231121	161200	183516470	5070	5070	5070	5070	0
162	20231121	161100	183516470	5070	5070	5070	5070	0
163	20231121	161000	183516470	5070	5070	5070	5070	0
164	20231121	160900	183516470	5070	5070	5070	5070	0
165	20231121	160800	183516470	5070	5070	5070	5070	0
166	20231121	160700	183516470	5070	5070	5070	5070	0
167	20231121	160600	183516470	5070	5070	5070	5070	0
168	20231121	160500	183516470	5070	5070	5070	5070	0
169	20231121	160400	183516470	5070	5070	5070	5070	0
170	20231121	160300	183516470	5070	5070	5070	5070	0
171	20231121	160200	183516470	5070	5070	5070	5070	0
172	20231121	160100	183516470	5070	5070	5070	5070	0
173	20231121	160000	183516470	5070	5070	5070	5070	0
174	20231121	155900	183516470	5070	5070	5070	5070	0
175	20231121	155800	183516470	5070	5070	5070	5070	0
176	20231121	155700	183516470	5070	5070	5070	5070	0
177	20231121	155600	183516470	5070	5070	5070	5070	0
178	20231121	155500	183516470	5070	5070	5070	5070	0
179	20231121	155400	183516470	5070	5070	5070	5070	0
180	20231121	155300	183516470	5070	5070	5070	5070	0
181	20231121	155200	183516470	5070	5070	5070	5070	0
182	20231121	155100	183516470	5070	5070	5070	5070	196
183	20231121	155000	183516470	5070	5070	5070	5070	0
184	20231121	154900	183516470	5070	5070	5070	5070	0
185	20231121	154800	183516470	5070	5070	5070	5070	0
186	20231121	154700	183516470	5070	5070	5070	5070	0
187	20231121	154600	183516470	5070	5070	5070	5070	0
188	20231121	154500	183516470	5070	5070	5070	5070	0
189	20231121	154400	183516470	5070	5070	5070	5070	0
190	20231121	154300	183516470	5070	5070	5070	5070	0
191	20231121	154200	183516470	5070	5070	5070	5070	0
192	20231121	154100	183516470	5070	5070	5070	5070	0
193	20231121	154000	183516470	5070	5070	5070	5070	0
194	20231121	153900	183516470	5070	5070	5070	5070	0
195	20231121	153800	183516470	5070	5070	5070	5070	0
196	20231121	153700	183516470	5070	5070	5070	5070	0
197	20231121	153600	183516470	5070	5070	5070	5070	0
198	20231121	153500	183516470	5070	5070	5070	5070	0
199	20231121	153400	183516470	5070	5070	5070	5070	0
200	20231121	153300	183516470	5070	5070	5070	5070	0
201	20231121	153200	183516470	5070	5070	5070	5070	0
202	20231121	153100	183516470	5070	5070	5070	5070	0
203	20231121	153000	183516470	5070	5070	5070	5070	196
204	20231121	152900	182522750	5100	5100	5100	5100	0
205	20231121	152800	182522750	5100	5100	5100	5100	0
206	20231121	152700	182522750	5100	5100	5100	5100	0
207	20231121	152600	182522750	5100	5100	5100	5100	0
208	20231121	152500	182522750	5100	5100	5100	5100	0
209	20231121	152400	182522750	5100	5100	5100	5100	0
210	20231121	152300	182522750	5100	5100	5100	5100	0
211	20231121	152200	182522750	5100	5100	5100	5100	0
212	20231121	152100	182522750	5100	5100	5100	5100	0
213	20231121	152000	182522750	5100	5100	5100	5100	0
214	20231121	151900	182522750	5100	5100	5100	5100	0
215	20231121	151800	182522750	5100	5100	5100	5100	0
216	20231121	151700	182522750	5100	5100	5100	5100	0
217	20231121	151600	182522750	5100	5080	5100	5080	12
218	20231121	151500	182461760	5090	5100	5100	5090	26
219	20231121	151400	182329180	5100	5100	5100	5100	0
220	20231121	151300	182329180	5100	5100	5100	5100	0
221	20231121	151200	182329180	5100	5100	5100	5100	0
222	20231121	151100	182329180	5100	5090	5100	5090	2
223	20231121	151000	182318990	5080	5080	5080	5080	10
224	20231121	150900	182268190	5100	5100	5100	5100	0
225	20231121	150800	182268190	5100	5100	5100	5100	0
226	20231121	150700	182268190	5100	5080	5100	5080	2
227	20231121	150600	182258010	5080	5080	5080	5080	1
228	20231121	150500	182252930	5120	5120	5120	5120	0
229	20231121	150400	182252930	5120	5120	5120	5120	0
230	20231121	150300	182252930	5120	5120	5120	5120	0
231	20231121	150200	182252930	5120	5120	5120	5120	0
232	20231121	150100	182252930	5120	5120	5120	5120	0
233	20231121	150000	182252930	5120	5120	5120	5120	0
234	20231121	145900	182252930	5120	5120	5120	5120	0
235	20231121	145800	182252930	5120	5120	5120	5120	0
236	20231121	145700	182252930	5120	5120	5120	5120	0
237	20231121	145600	182252930	5120	5120	5120	5120	0
238	20231121	145500	182252930	5120	5120	5120	5120	1
239	20231121	145400	182247810	5120	5070	5120	5070	4
240	20231121	145300	182227450	5100	5100	5100	5100	0
241	20231121	145200	182227450	5100	5100	5100	5100	0
242	20231121	145100	182227450	5100	5100	5100	5100	0
243	20231121	145000	182227450	5100	5100	5100	5100	0
244	20231121	144900	182227450	5100	5100	5100	5100	1
245	20231121	144800	182222350	5080	5080	5080	5080	1
246	20231121	144700	182217270	5110	5110	5110	5110	296
247	20231121	144600	180704710	5120	5120	5120	5120	5
248	20231121	144500	180679110	5110	5110	5110	5110	0
249	20231121	144400	180679110	5110	5110	5110	5110	0
250	20231121	144300	180679110	5110	5110	5110	5110	1
251	20231121	144200	180674000	5120	5110	5120	5110	21
252	20231121	144100	180566670	5110	5100	5110	5100	148
253	20231121	144000	179810410	5070	5070	5070	5070	0
254	20231121	143900	179810410	5070	5070	5070	5070	0
255	20231121	143800	179810410	5070	5070	5070	5070	0
256	20231121	143700	179810410	5070	5070	5070	5070	30
257	20231121	143600	179658310	5070	5070	5070	5070	0
258	20231121	143500	179658310	5070	5070	5070	5070	0
259	20231121	143400	179658310	5070	5070	5070	5070	0
260	20231121	143300	179658310	5070	5070	5070	5070	0
261	20231121	143200	179658310	5070	5070	5070	5070	0
262	20231121	143100	179658310	5070	5070	5070	5070	1
263	20231121	143000	179653240	5070	5070	5070	5070	20
264	20231121	142900	179551840	5070	5070	5070	5070	0
265	20231121	142800	179551840	5070	5070	5070	5070	99
266	20231121	142700	179049910	5070	5070	5070	5070	0
267	20231121	142600	179049910	5070	5070	5070	5070	0
268	20231121	142500	179049910	5070	5070	5070	5070	0
269	20231121	142400	179049910	5070	5070	5070	5070	0
270	20231121	142300	179049910	5070	5080	5080	5070	3
271	20231121	142200	179034690	5110	5110	5110	5110	0
272	20231121	142100	179034690	5110	5110	5110	5110	101
273	20231121	142000	178518580	5070	5070	5070	5070	20
274	20231121	141900	178417180	5110	5110	5110	5110	0
275	20231121	141800	178417180	5110	5110	5110	5110	0
276	20231121	141700	178417180	5110	5110	5110	5110	0
277	20231121	141600	178417180	5110	5110	5110	5110	0
278	20231121	141500	178417180	5110	5110	5110	5110	0
279	20231121	141400	178417180	5110	5110	5110	5110	0
280	20231121	141300	178417180	5110	5110	5110	5110	0
281	20231121	141200	178417180	5110	5110	5110	5110	0
282	20231121	141100	178417180	5110	5110	5110	5110	0
283	20231121	141000	178417180	5110	5110	5110	5110	0
284	20231121	140900	178417180	5110	5110	5110	5110	0
285	20231121	140800	178417180	5110	5110	5110	5110	0
286	20231121	140700	178417180	5110	5110	5110	5110	0
287	20231121	140600	178417180	5110	5110	5110	5110	0
288	20231121	140500	178417180	5110	5110	5110	5110	0
289	20231121	140400	178417180	5110	5110	5110	5110	0
290	20231121	140300	178417180	5110	5110	5110	5110	0
291	20231121	140200	178417180	5110	5110	5110	5110	0
292	20231121	140100	178417180	5110	5110	5110	5110	0
293	20231121	140000	178417180	5110	5110	5110	5110	0
294	20231121	135900	178417180	5110	5110	5110	5110	0
295	20231121	135800	178417180	5110	5110	5110	5100	718
296	20231121	135700	174755180	5100	5100	5100	5100	0
297	20231121	135600	174755180	5100	5100	5100	5100	0
298	20231121	135500	174755180	5100	5100	5100	5100	0
299	20231121	135400	174755180	5100	5120	5120	5100	4668
300	20231121	135300	150944830	5120	5120	5120	5120	0
301	20231121	135200	150944830	5120	5120	5120	5120	1
302	20231121	135100	150939710	5130	5130	5130	5130	0
303	20231121	135000	150939710	5130	5120	5130	5120	83
304	20231121	134900	150514740	5110	5110	5110	5110	0
305	20231121	134800	150514740	5110	5110	5110	5110	0
306	20231121	134700	150514740	5110	5110	5110	5110	30
307	20231121	134600	150361440	5110	5110	5110	5110	0
308	20231121	134500	150361440	5110	5110	5110	5110	0
309	20231121	134400	150361440	5110	5110	5110	5110	0
310	20231121	134300	150361440	5110	5110	5110	5110	0
311	20231121	134200	150361440	5110	5110	5110	5110	0
312	20231121	134100	150361440	5110	5110	5110	5110	0
313	20231121	134000	150361440	5110	5110	5110	5110	0
314	20231121	133900	150361440	5110	5110	5110	5110	0
315	20231121	133800	150361440	5110	5110	5110	5110	0
316	20231121	133700	150361440	5110	5110	5110	5110	0
317	20231121	133600	150361440	5110	5110	5110	5110	0
318	20231121	133500	150361440	5110	5110	5110	5110	218
319	20231121	133400	149247460	5120	5120	5120	5120	0
320	20231121	133300	149247460	5120	5120	5120	5120	0
321	20231121	133200	149247460	5120	5120	5120	5120	0
322	20231121	133100	149247460	5120	5120	5120	5120	0
323	20231121	133000	149247460	5120	5130	5130	5120	227
324	20231121	132900	148085210	5120	5120	5120	5120	30
325	20231121	132800	147931610	5120	5120	5120	5120	25
326	20231121	132700	147803610	5120	5120	5120	5120	0
327	20231121	132600	147803610	5120	5120	5120	5120	0
328	20231121	132500	147803610	5120	5120	5120	5120	0
329	20231121	132400	147803610	5120	5120	5120	5120	0
330	20231121	132300	147803610	5120	5120	5120	5120	0
331	20231121	132200	147803610	5120	5120	5120	5120	0
332	20231121	132100	147803610	5120	5120	5120	5120	0
333	20231121	132000	147803610	5120	5120	5120	5120	1
334	20231121	131900	147798490	5120	5120	5120	5120	0
335	20231121	131800	147798490	5120	5120	5120	5120	0
336	20231121	131700	147798490	5120	5120	5120	5120	0
337	20231121	131600	147798490	5120	5120	5120	5120	69
338	20231121	131500	147445210	5120	5120	5120	5120	0
339	20231121	131400	147445210	5120	5120	5120	5120	10
340	20231121	131300	147394010	5120	5120	5130	5120	150
341	20231121	131200	146626000	5120	5120	5120	5120	0
342	20231121	131100	146626000	5120	5120	5120	5120	0
343	20231121	131000	146626000	5120	5120	5120	5120	1
344	20231121	130900	146620880	5110	5110	5110	5110	171
345	20231121	130800	145747070	5100	5100	5100	5100	0
346	20231121	130700	145747070	5100	5100	5100	5100	0
347	20231121	130600	145747070	5100	5100	5100	5100	0
348	20231121	130500	145747070	5100	5100	5100	5100	0
349	20231121	130400	145747070	5100	5100	5100	5100	0
350	20231121	130300	145747070	5100	5100	5100	5100	0
351	20231121	130200	145747070	5100	5100	5100	5100	0
352	20231121	130100	145747070	5100	5100	5100	5100	0
353	20231121	130000	145747070	5100	5100	5100	5100	0
354	20231121	125900	145747070	5100	5100	5100	5100	0
355	20231121	125800	145747070	5100	5100	5100	5100	0
356	20231121	125700	145747070	5100	5100	5100	5100	28
357	20231121	125600	145604270	5110	5110	5110	5110	0
358	20231121	125500	145604270	5110	5110	5110	5110	0
359	20231121	125400	145604270	5110	5110	5110	5110	0
360	20231121	125300	145604270	5110	5110	5110	5110	0
361	20231121	125200	145604270	5110	5120	5120	5110	2
362	20231121	125100	145594040	5110	5110	5110	5110	2
363	20231121	125000	145583820	5100	5100	5100	5100	1363
364	20231121	124900	138632520	5090	5090	5090	5090	0
365	20231121	124800	138632520	5090	5090	5090	5090	0
366	20231121	124700	138632520	5090	5090	5090	5090	0
367	20231121	124600	138632520	5090	5090	5090	5090	0
368	20231121	124500	138632520	5090	5090	5090	5090	0
369	20231121	124400	138632520	5090	5090	5090	5090	0
370	20231121	124300	138632520	5090	5090	5090	5090	50
371	20231121	124200	138378020	5100	5100	5100	5100	1
372	20231121	124100	138372920	5090	5090	5090	5090	567
373	20231121	124000	135486890	5090	5090	5090	5090	0
374	20231121	123900	135486890	5090	5080	5090	5080	219
375	20231121	123800	134374360	5080	5080	5080	5080	1
376	20231121	123700	134369280	5080	5080	5080	5080	0
377	20231121	123600	134369280	5080	5080	5080	5080	8
378	20231121	123500	134328640	5070	5070	5070	5070	0
379	20231121	123400	134328640	5070	5070	5070	5070	10
380	20231121	123300	134277940	5080	5080	5080	5080	0
381	20231121	123200	134277940	5080	5080	5080	5080	0
382	20231121	123100	134277940	5080	5080	5080	5080	0
383	20231121	123000	134277940	5080	5080	5080	5080	0
384	20231121	122900	134277940	5080	5080	5080	5080	0
385	20231121	122800	134277940	5080	5080	5080	5080	0
386	20231121	122700	134277940	5080	5080	5080	5080	0
387	20231121	122600	134277940	5080	5070	5080	5070	67
388	20231121	122500	133938240	5060	5060	5060	5060	0
389	20231121	122400	133938240	5060	5060	5060	5060	0
390	20231121	122300	133938240	5060	5060	5060	5060	0
391	20231121	122200	133938240	5060	5060	5060	5060	0
392	20231121	122100	133938240	5060	5060	5060	5060	0
393	20231121	122000	133938240	5060	5060	5060	5060	0
394	20231121	121900	133938240	5060	5060	5060	5060	0
395	20231121	121800	133938240	5060	5060	5060	5060	0
396	20231121	121700	133938240	5060	5060	5060	5060	0
397	20231121	121600	133938240	5060	5060	5060	5060	0
398	20231121	121500	133938240	5060	5060	5060	5060	0
399	20231121	121400	133938240	5060	5060	5060	5060	0
400	20231121	121300	133938240	5060	5060	5060	5060	0
401	20231121	121200	133938240	5060	5060	5060	5060	0
402	20231121	121100	133938240	5060	5060	5060	5060	0
403	20231121	121000	133938240	5060	5060	5060	5060	0
404	20231121	120900	133938240	5060	5060	5060	5060	0
405	20231121	120800	133938240	5060	5060	5060	5060	0
406	20231121	120700	133938240	5060	5060	5060	5060	0
407	20231121	120600	133938240	5060	5060	5060	5060	0
408	20231121	120500	133938240	5060	5060	5060	5060	0
409	20231121	120400	133938240	5060	5060	5060	5060	0
410	20231121	120300	133938240	5060	5060	5060	5060	0
411	20231121	120200	133938240	5060	5060	5060	5060	0
412	20231121	120100	133938240	5060	5060	5060	5060	0
413	20231121	120000	133938240	5060	5060	5060	5060	0
414	20231121	115900	133938240	5060	5060	5060	5060	0
415	20231121	115800	133938240	5060	5060	5060	5060	0
416	20231121	115700	133938240	5060	5060	5060	5060	0
417	20231121	115600	133938240	5060	5060	5060	5060	0
418	20231121	115500	133938240	5060	5060	5060	5060	0
419	20231121	115400	133938240	5060	5060	5060	5060	0
420	20231121	115300	133938240	5060	5060	5060	5060	0
421	20231121	115200	133938240	5060	5060	5060	5060	0
422	20231121	115100	133938240	5060	5060	5060	5060	0
423	20231121	115000	133938240	5060	5060	5060	5060	0
424	20231121	114900	133938240	5060	5060	5060	5060	0
425	20231121	114800	133938240	5060	5060	5060	5060	0
426	20231121	114700	133938240	5060	5060	5060	5060	0
427	20231121	114600	133938240	5060	5060	5060	5060	0
428	20231121	114500	133938240	5060	5060	5060	5060	0
429	20231121	114400	133938240	5060	5060	5060	5060	0
430	20231121	114300	133938240	5060	5060	5060	5060	0
431	20231121	114200	133938240	5060	5060	5060	5060	0
432	20231121	114100	133938240	5060	5060	5060	5060	0
433	20231121	114000	133938240	5060	5060	5060	5060	545
434	20231121	113900	131180540	5060	5060	5060	5060	0
435	20231121	113800	131180540	5060	5060	5060	5060	0
436	20231121	113700	131180540	5060	5060	5060	5060	1
437	20231121	113600	131175480	5060	5060	5060	5060	0
438	20231121	113500	131175480	5060	5060	5060	5060	176
439	20231121	113400	130284920	5060	5060	5060	5060	2187
440	20231121	113300	119218700	5070	5070	5070	5070	0
441	20231121	113200	119218700	5070	5060	5070	5060	38
442	20231121	113100	119026360	5060	5060	5060	5060	0
443	20231121	113000	119026360	5060	5060	5060	5060	0
444	20231121	112900	119026360	5060	5070	5070	5060	12
445	20231121	112800	118965630	5060	5060	5060	5060	1
446	20231121	112700	118960570	5070	5070	5070	5070	0
447	20231121	112600	118960570	5070	5070	5070	5070	0
448	20231121	112500	118960570	5070	5050	5070	5050	11
449	20231121	112400	118904860	5040	5040	5040	5040	0
450	20231121	112300	118904860	5040	5040	5040	5040	0
451	20231121	112200	118904860	5040	5040	5040	5040	0
452	20231121	112100	118904860	5040	5040	5040	5040	0
453	20231121	112000	118904860	5040	5040	5040	5040	0
454	20231121	111900	118904860	5040	5040	5040	5040	0
455	20231121	111800	118904860	5040	5040	5040	5040	0
456	20231121	111700	118904860	5040	5040	5040	5040	0
457	20231121	111600	118904860	5040	5040	5040	5040	3
458	20231121	111500	118889740	5070	5070	5070	5070	0
459	20231121	111400	118889740	5070	5070	5070	5070	0
460	20231121	111300	118889740	5070	5070	5070	5070	0
461	20231121	111200	118889740	5070	5070	5070	5070	0
462	20231121	111100	118889740	5070	5070	5070	5070	0
463	20231121	111000	118889740	5070	5070	5070	5070	0
464	20231121	110900	118889740	5070	5070	5070	5070	0
465	20231121	110800	118889740	5070	5070	5070	5070	0
466	20231121	110700	118889740	5070	5070	5070	5070	0
467	20231121	110600	118889740	5070	5070	5070	5070	0
468	20231121	110500	118889740	5070	5070	5070	5070	0
469	20231121	110400	118889740	5070	5070	5070	5070	0
470	20231121	110300	118889740	5070	5070	5070	5070	0
471	20231121	110200	118889740	5070	5070	5070	5070	0
472	20231121	110100	118889740	5070	5070	5070	5070	0
473	20231121	110000	118889740	5070	5070	5070	5070	0
474	20231121	105900	118889740	5070	5070	5070	5070	0
475	20231121	105800	118889740	5070	5070	5070	5070	0
476	20231121	105700	118889740	5070	5070	5070	5070	0
477	20231121	105600	118889740	5070	5030	5070	5030	141
478	20231121	105500	118180470	5020	5020	5020	5020	0
479	20231121	105400	118180470	5020	5020	5020	5020	0
480	20231121	105300	118180470	5020	5020	5020	5020	0
481	20231121	105200	118180470	5020	5020	5020	5020	0
482	20231121	105100	118180470	5020	5020	5020	5020	0
483	20231121	105000	118180470	5020	5020	5020	5020	7
484	20231121	104900	118145330	5030	5030	5030	5030	1
485	20231121	104800	118140300	5020	5000	5030	5000	1328
486	20231121	104700	111490990	5000	5010	5010	5000	7
487	20231121	104600	111455940	5010	5010	5010	5010	0
488	20231121	104500	111455940	5010	5010	5010	5010	14
489	20231121	104400	111385800	5010	5010	5010	5010	0
490	20231121	104300	111385800	5010	5010	5010	5010	0
491	20231121	104200	111385800	5010	5010	5010	5010	0
492	20231121	104100	111385800	5010	5010	5010	5010	0
493	20231121	104000	111385800	5010	5010	5010	5010	0
494	20231121	103900	111385800	5010	5010	5010	5010	0
495	20231121	103800	111385800	5010	5010	5010	5010	0
496	20231121	103700	111385800	5010	5010	5010	5010	5
497	20231121	103600	111360750	5020	5020	5020	5000	954
498	20231121	103500	106584960	5020	5020	5020	5020	0
499	20231121	103400	106584960	5020	5030	5030	5020	97
500	20231121	103300	106097060	5030	5040	5040	5030	187
501	20231121	103200	105155480	5060	5060	5060	5060	7
502	20231121	103100	105120060	5080	5070	5080	5050	372
503	20231121	103000	103230800	5080	5090	5090	5080	14
504	20231121	102900	103159560	5130	5060	5130	5050	1185
505	20231121	102800	97126090	5110	5050	5110	5050	357
506	20231121	102700	95311420	5040	5070	5070	5040	11
507	20231121	102600	95255860	5070	5150	5150	5020	1270
508	20231121	102500	88838790	5150	5030	5160	5020	2198
509	20231121	102400	77639340	5030	5020	5050	5020	826
510	20231121	102300	73490030	5020	5030	5030	5020	74
511	20231121	102200	73118050	5070	5050	5090	5050	928
512	20231121	102100	68421140	5050	5110	5130	5050	622
513	20231121	102000	65266460	5110	5150	5150	5080	701
514	20231121	101900	61693150	5090	5100	5150	5070	1326
515	20231121	101800	54929180	5150	5070	5150	5070	2457
516	20231121	101700	42383150	5090	5150	5150	5070	1661
517	20231121	101600	33941850	5150	5070	5160	5010	2321
518	20231121	101500	22135810	5160	5050	5190	5010	1815
519	20231121	101400	12794970	5130	5040	5130	5040	150
520	20231121	101300	12034140	5050	5060	5060	5040	46
521	20231121	101200	11801520	5130	5040	5140	5040	242
522	20231121	101100	10568500	5040	5040	5040	5040	0
523	20231121	101000	10568500	5040	5040	5040	5040	0
524	20231121	100900	10568500	5040	5040	5040	5040	0
525	20231121	100800	10568500	5040	5040	5040	5040	7
526	20231121	100700	10533220	5040	5040	5050	5040	12
527	20231121	100600	10472730	5040	5030	5040	5030	10
528	20231121	100500	10422380	5040	5040	5050	5040	9
529	20231121	100400	10377010	5040	5040	5050	5040	8
530	20231121	100300	10336680	5040	5040	5050	5040	32
531	20231121	100200	10175380	5090	5090	5090	5030	104
532	20231121	100100	9648820	5080	5140	5140	5070	200
533	20231121	100000	8627730	5130	5020	5130	5020	134
534	20231121	095900	7947530	5010	5010	5010	5010	0
535	20231121	095800	7947530	5010	5010	5010	5010	0
536	20231121	095700	7947530	5010	5010	5010	5010	0
537	20231121	095600	7947530	5010	5010	5010	5010	0
538	20231121	095500	7947530	5010	5010	5010	5010	0
539	20231121	095400	7947530	5010	5010	5010	5010	0
540	20231121	095300	7947530	5010	5010	5010	5010	0
541	20231121	095200	7947530	5010	5010	5010	5010	0
542	20231121	095100	7947530	5010	5010	5010	5010	38
543	20231121	095000	7757150	5010	5010	5010	5010	0
544	20231121	094900	7757150	5010	5010	5010	5010	1
545	20231121	094800	7752140	5020	5020	5020	5020	0
546	20231121	094700	7752140	5020	5020	5020	5020	1
547	20231121	094600	7747120	5050	5050	5050	5050	0
548	20231121	094500	7747120	5050	5050	5050	5050	0
549	20231121	094400	7747120	5050	5050	5050	5050	0
550	20231121	094300	7747120	5050	5050	5050	5050	0
551	20231121	094200	7747120	5050	5050	5050	5050	0
552	20231121	094100	7747120	5050	5050	5050	5050	0
553	20231121	094000	7747120	5050	5050	5050	5050	0
554	20231121	093900	7747120	5050	5050	5050	5050	0
555	20231121	093800	7747120	5050	5050	5050	5050	0
556	20231121	093700	7747120	5050	5050	5050	5050	0
557	20231121	093600	7747120	5050	5050	5050	5040	23
558	20231121	093500	7631180	5030	5010	5030	5010	629
559	20231121	093400	4470290	5010	5010	5010	5010	2
560	20231121	093300	4460270	5010	5010	5010	5010	56
561	20231121	093200	4179710	5010	5010	5010	5010	0
562	20231121	093100	4179710	5010	5010	5010	5010	0
563	20231121	093000	4179710	5010	5010	5010	5010	0
564	20231121	092900	4179710	5010	5010	5010	5010	0
565	20231121	092800	4179710	5010	5010	5010	5010	1
566	20231121	092700	4174700	5010	5010	5010	5010	8
567	20231121	092600	4134620	5010	5010	5010	5010	8
568	20231121	092500	4094540	5010	5010	5010	5010	115
569	20231121	092400	3518390	5000	5000	5000	5000	0
570	20231121	092300	3518390	5000	5000	5000	5000	0
571	20231121	092200	3518390	5000	5000	5000	5000	0
572	20231121	092100	3518390	5000	5000	5000	5000	0
573	20231121	092000	3518390	5000	5000	5000	5000	0
574	20231121	091900	3518390	5000	5000	5000	5000	0
575	20231121	091800	3518390	5000	5000	5000	5000	1
576	20231121	091700	3513390	5040	5040	5040	5040	0
577	20231121	091600	3513390	5040	5040	5040	5040	0
578	20231121	091500	3513390	5040	5040	5040	5040	0
579	20231121	091400	3513390	5040	5040	5040	5040	0
580	20231121	091300	3513390	5040	5040	5040	5040	0
581	20231121	091200	3513390	5040	5040	5040	5040	0
582	20231121	091100	3513390	5040	5040	5040	5040	0
583	20231121	091000	3513390	5040	5040	5040	5040	0
584	20231121	090900	3513390	5040	5070	5070	5040	416
585	20231121	090800	1416270	5070	5070	5070	5070	1
586	20231121	090700	1411200	5040	5040	5040	5040	2
587	20231121	090600	1401120	5040	5040	5040	5040	0
588	20231121	090500	1401120	5040	5040	5040	5040	0
589	20231121	090400	1401120	5040	5040	5040	5040	0
590	20231121	090300	1401120	5040	5040	5040	5040	0
591	20231121	090200	1401120	5040	5040	5040	5040	0
592	20231121	090100	1401120	5040	5040	5040	5040	0
593	20231121	090000	1401120	5040	5040	5040	5040	278