KissMeData/377330/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	205500	31682040	8860	8860	8860	8860	17
3	20231121	205400	31682040	8860	8860	8860	8860	0
4	20231121	205300	31682040	8860	8860	8860	8860	0
5	20231121	205200	31682040	8860	8860	8860	8860	0
6	20231121	205100	31682040	8860	8860	8860	8860	0
7	20231121	205000	31682040	8860	8860	8860	8860	0
8	20231121	204900	31682040	8860	8860	8860	8860	0
9	20231121	204800	31682040	8860	8860	8860	8860	0
10	20231121	204700	31682040	8860	8860	8860	8860	0
11	20231121	204600	31682040	8860	8860	8860	8860	0
12	20231121	204500	31682040	8860	8860	8860	8860	0
13	20231121	204400	31682040	8860	8860	8860	8860	0
14	20231121	204300	31682040	8860	8860	8860	8860	0
15	20231121	204200	31682040	8860	8860	8860	8860	0
16	20231121	204100	31682040	8860	8860	8860	8860	0
17	20231121	204000	31682040	8860	8860	8860	8860	0
18	20231121	203900	31682040	8860	8860	8860	8860	0
19	20231121	203800	31682040	8860	8860	8860	8860	0
20	20231121	203700	31682040	8860	8860	8860	8860	0
21	20231121	203600	31682040	8860	8860	8860	8860	0
22	20231121	203500	31682040	8860	8860	8860	8860	0
23	20231121	203400	31682040	8860	8860	8860	8860	0
24	20231121	203300	31682040	8860	8860	8860	8860	0
25	20231121	203200	31682040	8860	8860	8860	8860	0
26	20231121	203100	31682040	8860	8860	8860	8860	0
27	20231121	203000	31682040	8860	8860	8860	8860	0
28	20231121	202900	31682040	8860	8860	8860	8860	0
29	20231121	202800	31682040	8860	8860	8860	8860	0
30	20231121	202700	31682040	8860	8860	8860	8860	0
31	20231121	202600	31682040	8860	8860	8860	8860	0
32	20231121	202500	31682040	8860	8860	8860	8860	17
33	20231121	202400	31682040	8860	8860	8860	8860	0
34	20231121	202300	31682040	8860	8860	8860	8860	0
35	20231121	202200	31682040	8860	8860	8860	8860	0
36	20231121	202100	31682040	8860	8860	8860	8860	0
37	20231121	202000	31682040	8860	8860	8860	8860	0
38	20231121	201900	31682040	8860	8860	8860	8860	0
39	20231121	201800	31682040	8860	8860	8860	8860	0
40	20231121	201700	31682040	8860	8860	8860	8860	0
41	20231121	201600	31682040	8860	8860	8860	8860	0
42	20231121	201500	31682040	8860	8860	8860	8860	0
43	20231121	201400	31682040	8860	8860	8860	8860	0
44	20231121	201300	31682040	8860	8860	8860	8860	0
45	20231121	201200	31682040	8860	8860	8860	8860	0
46	20231121	201100	31682040	8860	8860	8860	8860	0
47	20231121	201000	31682040	8860	8860	8860	8860	0
48	20231121	200900	31682040	8860	8860	8860	8860	0
49	20231121	200800	31682040	8860	8860	8860	8860	0
50	20231121	200700	31682040	8860	8860	8860	8860	0
51	20231121	200600	31682040	8860	8860	8860	8860	0
52	20231121	200500	31682040	8860	8860	8860	8860	0
53	20231121	200400	31682040	8860	8860	8860	8860	0
54	20231121	200300	31682040	8860	8860	8860	8860	0
55	20231121	200200	31682040	8860	8860	8860	8860	0
56	20231121	200100	31682040	8860	8860	8860	8860	0
57	20231121	200000	31682040	8860	8860	8860	8860	0
58	20231121	195900	31682040	8860	8860	8860	8860	0
59	20231121	195800	31682040	8860	8860	8860	8860	0
60	20231121	195700	31682040	8860	8860	8860	8860	0
61	20231121	195600	31682040	8860	8860	8860	8860	0
62	20231121	195500	31682040	8860	8860	8860	8860	17
63	20231121	195400	31682040	8860	8860	8860	8860	0
64	20231121	195300	31682040	8860	8860	8860	8860	0
65	20231121	195200	31682040	8860	8860	8860	8860	0
66	20231121	195100	31682040	8860	8860	8860	8860	0
67	20231121	195000	31682040	8860	8860	8860	8860	0
68	20231121	194900	31682040	8860	8860	8860	8860	0
69	20231121	194800	31682040	8860	8860	8860	8860	0
70	20231121	194700	31682040	8860	8860	8860	8860	0
71	20231121	194600	31682040	8860	8860	8860	8860	0
72	20231121	194500	31682040	8860	8860	8860	8860	0
73	20231121	194400	31682040	8860	8860	8860	8860	0
74	20231121	194300	31682040	8860	8860	8860	8860	0
75	20231121	194200	31682040	8860	8860	8860	8860	0
76	20231121	194100	31682040	8860	8860	8860	8860	0
77	20231121	194000	31682040	8860	8860	8860	8860	0
78	20231121	193900	31682040	8860	8860	8860	8860	0
79	20231121	193800	31682040	8860	8860	8860	8860	0
80	20231121	193700	31682040	8860	8860	8860	8860	0
81	20231121	193600	31682040	8860	8860	8860	8860	0
82	20231121	193500	31682040	8860	8860	8860	8860	0
83	20231121	193400	31682040	8860	8860	8860	8860	0
84	20231121	193300	31682040	8860	8860	8860	8860	0
85	20231121	193200	31682040	8860	8860	8860	8860	0
86	20231121	193100	31682040	8860	8860	8860	8860	0
87	20231121	193000	31682040	8860	8860	8860	8860	0
88	20231121	192900	31682040	8860	8860	8860	8860	0
89	20231121	192800	31682040	8860	8860	8860	8860	0
90	20231121	192700	31682040	8860	8860	8860	8860	0
91	20231121	192600	31682040	8860	8860	8860	8860	0
92	20231121	192500	31682040	8860	8860	8860	8860	17
93	20231121	192400	31682040	8860	8860	8860	8860	0
94	20231121	192300	31682040	8860	8860	8860	8860	0
95	20231121	192200	31682040	8860	8860	8860	8860	0
96	20231121	192100	31682040	8860	8860	8860	8860	0
97	20231121	192000	31682040	8860	8860	8860	8860	0
98	20231121	191900	31682040	8860	8860	8860	8860	0
99	20231121	191800	31682040	8860	8860	8860	8860	0
100	20231121	191700	31682040	8860	8860	8860	8860	0
101	20231121	191600	31682040	8860	8860	8860	8860	0
102	20231121	191500	31682040	8860	8860	8860	8860	0
103	20231121	191400	31682040	8860	8860	8860	8860	0
104	20231121	191300	31682040	8860	8860	8860	8860	0
105	20231121	191200	31682040	8860	8860	8860	8860	0
106	20231121	191100	31682040	8860	8860	8860	8860	0
107	20231121	191000	31682040	8860	8860	8860	8860	0
108	20231121	190900	31682040	8860	8860	8860	8860	0
109	20231121	190800	31682040	8860	8860	8860	8860	0
110	20231121	190700	31682040	8860	8860	8860	8860	0
111	20231121	190600	31682040	8860	8860	8860	8860	0
112	20231121	190500	31682040	8860	8860	8860	8860	0
113	20231121	190400	31682040	8860	8860	8860	8860	0
114	20231121	190300	31682040	8860	8860	8860	8860	0
115	20231121	190200	31682040	8860	8860	8860	8860	0
116	20231121	190100	31682040	8860	8860	8860	8860	0
117	20231121	190000	31682040	8860	8860	8860	8860	0
118	20231121	185900	31682040	8860	8860	8860	8860	0
119	20231121	185800	31682040	8860	8860	8860	8860	0
120	20231121	185700	31682040	8860	8860	8860	8860	0
121	20231121	185600	31682040	8860	8860	8860	8860	0
122	20231121	185500	31682040	8860	8860	8860	8860	17
123	20231121	185400	31682040	8860	8860	8860	8860	0
124	20231121	185300	31682040	8860	8860	8860	8860	0
125	20231121	185200	31682040	8860	8860	8860	8860	0
126	20231121	185100	31682040	8860	8860	8860	8860	0
127	20231121	185000	31682040	8860	8860	8860	8860	0
128	20231121	184900	31682040	8860	8860	8860	8860	0
129	20231121	184800	31682040	8860	8860	8860	8860	0
130	20231121	184700	31682040	8860	8860	8860	8860	0
131	20231121	184600	31682040	8860	8860	8860	8860	0
132	20231121	184500	31682040	8860	8860	8860	8860	0
133	20231121	184400	31682040	8860	8860	8860	8860	0
134	20231121	184300	31682040	8860	8860	8860	8860	0
135	20231121	184200	31682040	8860	8860	8860	8860	0
136	20231121	184100	31682040	8860	8860	8860	8860	0
137	20231121	184000	31682040	8860	8860	8860	8860	0
138	20231121	183900	31682040	8860	8860	8860	8860	0
139	20231121	183800	31682040	8860	8860	8860	8860	0
140	20231121	183700	31682040	8860	8860	8860	8860	0
141	20231121	183600	31682040	8860	8860	8860	8860	0
142	20231121	183500	31682040	8860	8860	8860	8860	0
143	20231121	183400	31682040	8860	8860	8860	8860	0
144	20231121	183300	31682040	8860	8860	8860	8860	0
145	20231121	183200	31682040	8860	8860	8860	8860	0
146	20231121	183100	31682040	8860	8860	8860	8860	0
147	20231121	183000	31682040	8860	8860	8860	8860	0
148	20231121	182900	31682040	8860	8860	8860	8860	0
149	20231121	182800	31682040	8860	8860	8860	8860	0
150	20231121	182700	31682040	8860	8860	8860	8860	0
151	20231121	182600	31682040	8860	8860	8860	8860	0
152	20231121	182500	31682040	8860	8860	8860	8860	17
153	20231121	182400	31682040	8860	8860	8860	8860	0
154	20231121	182300	31682040	8860	8860	8860	8860	0
155	20231121	182200	31682040	8860	8860	8860	8860	0
156	20231121	182100	31682040	8860	8860	8860	8860	0
157	20231121	182000	31682040	8860	8860	8860	8860	0
158	20231121	181900	31682040	8860	8860	8860	8860	0
159	20231121	181800	31682040	8860	8860	8860	8860	0
160	20231121	181700	31682040	8860	8860	8860	8860	0
161	20231121	181600	31682040	8860	8860	8860	8860	0
162	20231121	181500	31682040	8860	8860	8860	8860	0
163	20231121	181400	31682040	8860	8860	8860	8860	0
164	20231121	181300	31682040	8860	8860	8860	8860	0
165	20231121	181200	31682040	8860	8860	8860	8860	0
166	20231121	181100	31682040	8860	8860	8860	8860	0
167	20231121	181000	31682040	8860	8860	8860	8860	0
168	20231121	180900	31682040	8860	8860	8860	8860	0
169	20231121	180800	31682040	8860	8860	8860	8860	0
170	20231121	180700	31682040	8860	8860	8860	8860	0
171	20231121	180600	31682040	8860	8860	8860	8860	0
172	20231121	180500	31682040	8860	8860	8860	8860	0
173	20231121	180400	31682040	8860	8860	8860	8860	0
174	20231121	180300	31682040	8860	8860	8860	8860	0
175	20231121	180200	31682040	8860	8860	8860	8860	0
176	20231121	180100	31682040	8860	8860	8860	8860	0
177	20231121	180000	31682040	8860	8860	8860	8860	0
178	20231121	175900	31682040	8860	8860	8860	8860	0
179	20231121	175800	31682040	8860	8860	8860	8860	0
180	20231121	175700	31682040	8860	8860	8860	8860	0
181	20231121	175600	31682040	8860	8860	8860	8860	0
182	20231121	175500	31682040	8860	8860	8860	8860	17
183	20231121	175400	31682040	8860	8860	8860	8860	0
184	20231121	175300	31682040	8860	8860	8860	8860	0
185	20231121	175200	31682040	8860	8860	8860	8860	0
186	20231121	175100	31682040	8860	8860	8860	8860	0
187	20231121	175000	31682040	8860	8860	8860	8860	0
188	20231121	174900	31682040	8860	8860	8860	8860	0
189	20231121	174800	31682040	8860	8860	8860	8860	0
190	20231121	174700	31682040	8860	8860	8860	8860	0
191	20231121	174600	31682040	8860	8860	8860	8860	0
192	20231121	174500	31682040	8860	8860	8860	8860	0
193	20231121	174400	31682040	8860	8860	8860	8860	0
194	20231121	174300	31682040	8860	8860	8860	8860	0
195	20231121	174200	31682040	8860	8860	8860	8860	0
196	20231121	174100	31682040	8860	8860	8860	8860	0
197	20231121	174000	31682040	8860	8860	8860	8860	0
198	20231121	173900	31682040	8860	8860	8860	8860	0
199	20231121	173800	31682040	8860	8860	8860	8860	0
200	20231121	173700	31682040	8860	8860	8860	8860	0
201	20231121	173600	31682040	8860	8860	8860	8860	0
202	20231121	173500	31682040	8860	8860	8860	8860	0
203	20231121	173400	31682040	8860	8860	8860	8860	0
204	20231121	173300	31682040	8860	8860	8860	8860	0
205	20231121	173200	31682040	8860	8860	8860	8860	0
206	20231121	173100	31682040	8860	8860	8860	8860	0
207	20231121	173000	31682040	8860	8860	8860	8860	0
208	20231121	172900	31682040	8860	8860	8860	8860	0
209	20231121	172800	31682040	8860	8860	8860	8860	0
210	20231121	172700	31682040	8860	8860	8860	8860	0
211	20231121	172600	31682040	8860	8860	8860	8860	0
212	20231121	172500	31682040	8860	8860	8860	8860	17
213	20231121	172400	31682040	8860	8860	8860	8860	0
214	20231121	172300	31682040	8860	8860	8860	8860	0
215	20231121	172200	31682040	8860	8860	8860	8860	0
216	20231121	172100	31682040	8860	8860	8860	8860	0
217	20231121	172000	31682040	8860	8860	8860	8860	0
218	20231121	171900	31682040	8860	8860	8860	8860	0
219	20231121	171800	31682040	8860	8860	8860	8860	0
220	20231121	171700	31682040	8860	8860	8860	8860	0
221	20231121	171600	31682040	8860	8860	8860	8860	0
222	20231121	171500	31682040	8860	8860	8860	8860	0
223	20231121	171400	31682040	8860	8860	8860	8860	0
224	20231121	171300	31682040	8860	8860	8860	8860	0
225	20231121	171200	31682040	8860	8860	8860	8860	0
226	20231121	171100	31682040	8860	8860	8860	8860	0
227	20231121	171000	31682040	8860	8860	8860	8860	0
228	20231121	170900	31682040	8860	8860	8860	8860	0
229	20231121	170800	31682040	8860	8860	8860	8860	0
230	20231121	170700	31682040	8860	8860	8860	8860	0
231	20231121	170600	31682040	8860	8860	8860	8860	0
232	20231121	170500	31682040	8860	8860	8860	8860	0
233	20231121	170400	31682040	8860	8860	8860	8860	0
234	20231121	170300	31682040	8860	8860	8860	8860	0
235	20231121	170200	31682040	8860	8860	8860	8860	0
236	20231121	170100	31682040	8860	8860	8860	8860	0
237	20231121	170000	31682040	8860	8860	8860	8860	0
238	20231121	165900	31682040	8860	8860	8860	8860	0
239	20231121	165800	31682040	8860	8860	8860	8860	0
240	20231121	165700	31682040	8860	8860	8860	8860	0
241	20231121	165600	31682040	8860	8860	8860	8860	0
242	20231121	165500	31682040	8860	8860	8860	8860	17
243	20231121	165400	31682040	8860	8860	8860	8860	0
244	20231121	165300	31682040	8860	8860	8860	8860	0
245	20231121	165200	31682040	8860	8860	8860	8860	0
246	20231121	165100	31682040	8860	8860	8860	8860	0
247	20231121	165000	31682040	8860	8860	8860	8860	0
248	20231121	164900	31682040	8860	8860	8860	8860	0
249	20231121	164800	31682040	8860	8860	8860	8860	0
250	20231121	164700	31682040	8860	8860	8860	8860	0
251	20231121	164600	31682040	8860	8860	8860	8860	0
252	20231121	164500	31682040	8860	8860	8860	8860	0
253	20231121	164400	31682040	8860	8860	8860	8860	0
254	20231121	164300	31682040	8860	8860	8860	8860	0
255	20231121	164200	31682040	8860	8860	8860	8860	0
256	20231121	164100	31682040	8860	8860	8860	8860	0
257	20231121	164000	31682040	8860	8860	8860	8860	0
258	20231121	163900	31682040	8860	8860	8860	8860	0
259	20231121	163800	31682040	8860	8860	8860	8860	0
260	20231121	163700	31682040	8860	8860	8860	8860	0
261	20231121	163600	31682040	8860	8860	8860	8860	0
262	20231121	163500	31682040	8860	8860	8860	8860	0
263	20231121	163400	31682040	8860	8860	8860	8860	0
264	20231121	163300	31682040	8860	8860	8860	8860	0
265	20231121	163200	31682040	8860	8860	8860	8860	0
266	20231121	163100	31682040	8860	8860	8860	8860	0
267	20231121	163000	31682040	8860	8860	8860	8860	0
268	20231121	162900	31682040	8860	8860	8860	8860	0
269	20231121	162800	31682040	8860	8860	8860	8860	0
270	20231121	162700	31682040	8860	8860	8860	8860	0
271	20231121	162600	31682040	8860	8860	8860	8860	0
272	20231121	162500	31682040	8860	8860	8860	8860	17
273	20231121	162400	31682040	8860	8860	8860	8860	0
274	20231121	162300	31682040	8860	8860	8860	8860	0
275	20231121	162200	31682040	8860	8860	8860	8860	0
276	20231121	162100	31682040	8860	8860	8860	8860	0
277	20231121	162000	31682040	8860	8860	8860	8860	0
278	20231121	161900	31682040	8860	8860	8860	8860	0
279	20231121	161800	31682040	8860	8860	8860	8860	0
280	20231121	161700	31682040	8860	8860	8860	8860	0
281	20231121	161600	31682040	8860	8860	8860	8860	0
282	20231121	161500	31682040	8860	8860	8860	8860	0
283	20231121	161400	31682040	8860	8860	8860	8860	0
284	20231121	161300	31682040	8860	8860	8860	8860	0
285	20231121	161200	31682040	8860	8860	8860	8860	0
286	20231121	161100	31682040	8860	8860	8860	8860	0
287	20231121	161000	31682040	8860	8860	8860	8860	0
288	20231121	160900	31682040	8860	8860	8860	8860	0
289	20231121	160800	31682040	8860	8860	8860	8860	0
290	20231121	160700	31682040	8860	8860	8860	8860	0
291	20231121	160600	31682040	8860	8860	8860	8860	0
292	20231121	160500	31682040	8860	8860	8860	8860	0
293	20231121	160400	31682040	8860	8860	8860	8860	0
294	20231121	160300	31682040	8860	8860	8860	8860	0
295	20231121	160200	31682040	8860	8860	8860	8860	0
296	20231121	160100	31682040	8860	8860	8860	8860	0
297	20231121	160000	31682040	8860	8860	8860	8860	0
298	20231121	155900	31682040	8860	8860	8860	8860	0
299	20231121	155800	31682040	8860	8860	8860	8860	0
300	20231121	155700	31682040	8860	8860	8860	8860	0
301	20231121	155600	31682040	8860	8860	8860	8860	0
302	20231121	155500	31682040	8860	8860	8860	8860	17
303	20231121	155400	31682040	8860	8860	8860	8860	0
304	20231121	155300	31682040	8860	8860	8860	8860	0
305	20231121	155200	31682040	8860	8860	8860	8860	0
306	20231121	155100	31682040	8860	8860	8860	8860	0
307	20231121	155000	31682040	8860	8860	8860	8860	0
308	20231121	154900	31682040	8860	8860	8860	8860	0
309	20231121	154800	31682040	8860	8860	8860	8860	0
310	20231121	154700	31682040	8860	8860	8860	8860	0
311	20231121	154600	31682040	8860	8860	8860	8860	0
312	20231121	154500	31682040	8860	8860	8860	8860	0
313	20231121	154400	31682040	8860	8860	8860	8860	0
314	20231121	154300	31682040	8860	8860	8860	8860	0
315	20231121	154200	31682040	8860	8860	8860	8860	0
316	20231121	154100	31682040	8860	8860	8860	8860	0
317	20231121	154000	31682040	8860	8860	8860	8860	0
318	20231121	153900	31682040	8860	8860	8860	8860	0
319	20231121	153800	31682040	8860	8860	8860	8860	0
320	20231121	153700	31682040	8860	8860	8860	8860	0
321	20231121	153600	31682040	8860	8860	8860	8860	0
322	20231121	153500	31682040	8860	8860	8860	8860	0
323	20231121	153400	31682040	8860	8860	8860	8860	0
324	20231121	153300	31682040	8860	8860	8860	8860	0
325	20231121	153200	31682040	8860	8860	8860	8860	0
326	20231121	153100	31682040	8860	8860	8860	8860	0
327	20231121	153000	31682040	8860	8860	8860	8860	17
328	20231121	152900	31531420	8890	8890	8890	8890	0
329	20231121	152800	31531420	8890	8890	8890	8890	0
330	20231121	152700	31531420	8890	8890	8890	8890	0
331	20231121	152600	31531420	8890	8890	8890	8890	0
332	20231121	152500	31531420	8890	8890	8890	8890	0
333	20231121	152400	31531420	8890	8890	8890	8890	0
334	20231121	152300	31531420	8890	8890	8890	8890	0
335	20231121	152200	31531420	8890	8890	8890	8890	0
336	20231121	152100	31531420	8890	8890	8890	8890	0
337	20231121	152000	31531420	8890	8890	8890	8890	0
338	20231121	151900	31531420	8890	8890	8890	8890	0
339	20231121	151800	31531420	8890	8890	8890	8890	0
340	20231121	151700	31531420	8890	8890	8890	8890	0
341	20231121	151600	31531420	8890	8890	8890	8890	0
342	20231121	151500	31531420	8890	8890	8890	8890	8
343	20231121	151400	31460300	8890	8850	8890	8850	2
344	20231121	151300	31442560	8850	8850	8850	8850	81
345	20231121	151200	30725710	8850	8850	8850	8850	1
346	20231121	151100	30716860	8830	8830	8830	8830	0
347	20231121	151000	30716860	8830	8830	8830	8830	0
348	20231121	150900	30716860	8830	8830	8830	8830	0
349	20231121	150800	30716860	8830	8830	8830	8830	0
350	20231121	150700	30716860	8830	8830	8830	8830	0
351	20231121	150600	30716860	8830	8830	8830	8830	0
352	20231121	150500	30716860	8830	8830	8830	8830	0
353	20231121	150400	30716860	8830	8830	8830	8830	10
354	20231121	150300	30628560	8840	8840	8840	8840	0
355	20231121	150200	30628560	8840	8840	8840	8840	0
356	20231121	150100	30628560	8840	8840	8840	8840	14
357	20231121	150000	30504800	8840	8840	8840	8840	0
358	20231121	145900	30504800	8840	8840	8840	8840	9
359	20231121	145800	30425240	8840	8840	8840	8840	50
360	20231121	145700	29983240	8840	8840	8840	8840	1
361	20231121	145600	29974400	8830	8830	8830	8830	0
362	20231121	145500	29974400	8830	8830	8830	8830	38
363	20231121	145400	29638860	8830	8830	8830	8830	0
364	20231121	145300	29638860	8830	8830	8830	8830	0
365	20231121	145200	29638860	8830	8830	8830	8830	0
366	20231121	145100	29638860	8830	8830	8830	8830	0
367	20231121	145000	29638860	8830	8830	8830	8830	0
368	20231121	144900	29638860	8830	8830	8830	8830	0
369	20231121	144800	29638860	8830	8830	8830	8830	0
370	20231121	144700	29638860	8830	8830	8830	8830	1
371	20231121	144600	29630030	8830	8830	8830	8830	0
372	20231121	144500	29630030	8830	8830	8830	8830	0
373	20231121	144400	29630030	8830	8830	8830	8830	0
374	20231121	144300	29630030	8830	8830	8830	8830	1
375	20231121	144200	29621200	8820	8820	8820	8820	0
376	20231121	144100	29621200	8820	8820	8820	8820	0
377	20231121	144000	29621200	8820	8820	8820	8820	0
378	20231121	143900	29621200	8820	8820	8820	8820	0
379	20231121	143800	29621200	8820	8820	8820	8820	0
380	20231121	143700	29621200	8820	8820	8820	8820	0
381	20231121	143600	29621200	8820	8820	8820	8820	0
382	20231121	143500	29621200	8820	8820	8820	8820	0
383	20231121	143400	29621200	8820	8820	8820	8820	0
384	20231121	143300	29621200	8820	8830	8830	8820	350
385	20231121	143200	26532240	8830	8830	8830	8830	0
386	20231121	143100	26532240	8830	8830	8830	8830	0
387	20231121	143000	26532240	8830	8830	8830	8830	0
388	20231121	142900	26532240	8830	8830	8830	8830	0
389	20231121	142800	26532240	8830	8830	8830	8830	0
390	20231121	142700	26532240	8830	8830	8830	8830	0
391	20231121	142600	26532240	8830	8830	8830	8830	0
392	20231121	142500	26532240	8830	8830	8830	8830	0
393	20231121	142400	26532240	8830	8830	8830	8830	0
394	20231121	142300	26532240	8830	8830	8830	8830	400
395	20231121	142200	23000240	8830	8830	8830	8830	0
396	20231121	142100	23000240	8830	8830	8830	8830	0
397	20231121	142000	23000240	8830	8830	8830	8830	0
398	20231121	141900	23000240	8830	8830	8830	8830	10
399	20231121	141800	22911940	8830	8830	8830	8830	0
400	20231121	141700	22911940	8830	8830	8830	8830	10
401	20231121	141600	22823640	8830	8830	8830	8830	0
402	20231121	141500	22823640	8830	8830	8830	8830	0
403	20231121	141400	22823640	8830	8830	8830	8830	160
404	20231121	141300	21410840	8830	8830	8830	8830	0
405	20231121	141200	21410840	8830	8830	8830	8830	0
406	20231121	141100	21410840	8830	8830	8830	8830	0
407	20231121	141000	21410840	8830	8830	8830	8830	0
408	20231121	140900	21410840	8830	8830	8830	8830	0
409	20231121	140800	21410840	8830	8830	8830	8830	0
410	20231121	140700	21410840	8830	8830	8830	8830	0
411	20231121	140600	21410840	8830	8830	8830	8830	0
412	20231121	140500	21410840	8830	8830	8830	8830	0
413	20231121	140400	21410840	8830	8830	8830	8830	0
414	20231121	140300	21410840	8830	8830	8830	8830	0
415	20231121	140200	21410840	8830	8830	8830	8830	0
416	20231121	140100	21410840	8830	8830	8830	8830	0
417	20231121	140000	21410840	8830	8830	8830	8830	0
418	20231121	135900	21410840	8830	8830	8830	8830	0
419	20231121	135800	21410840	8830	8830	8830	8830	1
420	20231121	135700	21402010	8830	8830	8830	8830	38
421	20231121	135600	21066470	8830	8830	8830	8830	0
422	20231121	135500	21066470	8830	8830	8830	8830	0
423	20231121	135400	21066470	8830	8830	8830	8830	0
424	20231121	135300	21066470	8830	8830	8830	8830	3
425	20231121	135200	21039980	8830	8830	8830	8830	10
426	20231121	135100	20951680	8820	8820	8820	8820	0
427	20231121	135000	20951680	8820	8820	8820	8820	0
428	20231121	134900	20951680	8820	8820	8820	8820	0
429	20231121	134800	20951680	8820	8820	8820	8820	0
430	20231121	134700	20951680	8820	8820	8820	8820	0
431	20231121	134600	20951680	8820	8820	8820	8820	0
432	20231121	134500	20951680	8820	8820	8820	8820	0
433	20231121	134400	20951680	8820	8820	8820	8820	1
434	20231121	134300	20942860	8820	8820	8820	8820	0
435	20231121	134200	20942860	8820	8820	8820	8820	0
436	20231121	134100	20942860	8820	8820	8820	8820	0
437	20231121	134000	20942860	8820	8820	8820	8820	0
438	20231121	133900	20942860	8820	8820	8820	8820	0
439	20231121	133800	20942860	8820	8820	8820	8820	0
440	20231121	133700	20942860	8820	8820	8820	8820	0
441	20231121	133600	20942860	8820	8820	8820	8820	4
442	20231121	133500	20907580	8820	8820	8820	8820	0
443	20231121	133400	20907580	8820	8820	8820	8820	44
444	20231121	133300	20519500	8820	8820	8820	8820	0
445	20231121	133200	20519500	8820	8820	8820	8820	96
446	20231121	133100	19672780	8820	8820	8820	8820	0
447	20231121	133000	19672780	8820	8820	8820	8820	0
448	20231121	132900	19672780	8820	8820	8820	8820	0
449	20231121	132800	19672780	8820	8820	8820	8820	0
450	20231121	132700	19672780	8820	8820	8820	8820	0
451	20231121	132600	19672780	8820	8820	8820	8820	0
452	20231121	132500	19672780	8820	8820	8820	8820	0
453	20231121	132400	19672780	8820	8820	8820	8820	0
454	20231121	132300	19672780	8820	8820	8820	8820	0
455	20231121	132200	19672780	8820	8820	8820	8820	0
456	20231121	132100	19672780	8820	8820	8820	8820	4
457	20231121	132000	19637500	8820	8820	8820	8820	3
458	20231121	131900	19611040	8820	8820	8820	8820	2
459	20231121	131800	19593400	8820	8820	8820	8820	0
460	20231121	131700	19593400	8820	8820	8820	8820	0
461	20231121	131600	19593400	8820	8820	8820	8820	0
462	20231121	131500	19593400	8820	8820	8820	8820	0
463	20231121	131400	19593400	8820	8820	8820	8820	0
464	20231121	131300	19593400	8820	8820	8820	8820	0
465	20231121	131200	19593400	8820	8820	8820	8820	0
466	20231121	131100	19593400	8820	8820	8820	8820	0
467	20231121	131000	19593400	8820	8820	8820	8820	0
468	20231121	130900	19593400	8820	8820	8820	8820	0
469	20231121	130800	19593400	8820	8820	8820	8820	0
470	20231121	130700	19593400	8820	8820	8820	8820	0
471	20231121	130600	19593400	8820	8820	8820	8820	1
472	20231121	130500	19584580	8820	8820	8820	8820	0
473	20231121	130400	19584580	8820	8820	8820	8820	0
474	20231121	130300	19584580	8820	8820	8820	8820	1
475	20231121	130200	19575760	8830	8830	8830	8830	1
476	20231121	130100	19566930	8830	8830	8830	8830	0
477	20231121	130000	19566930	8830	8830	8830	8830	0
478	20231121	125900	19566930	8830	8830	8830	8830	0
479	20231121	125800	19566930	8830	8830	8830	8830	0
480	20231121	125700	19566930	8830	8830	8830	8830	0
481	20231121	125600	19566930	8830	8830	8830	8830	0
482	20231121	125500	19566930	8830	8830	8830	8830	0
483	20231121	125400	19566930	8830	8830	8830	8830	0
484	20231121	125300	19566930	8830	8830	8830	8830	0
485	20231121	125200	19566930	8830	8830	8830	8830	1
486	20231121	125100	19558100	8830	8830	8830	8830	0
487	20231121	125000	19558100	8830	8830	8830	8830	0
488	20231121	124900	19558100	8830	8830	8830	8830	0
489	20231121	124800	19558100	8830	8830	8830	8830	0
490	20231121	124700	19558100	8830	8830	8830	8830	0
491	20231121	124600	19558100	8830	8830	8830	8830	0
492	20231121	124500	19558100	8830	8830	8830	8830	0
493	20231121	124400	19558100	8830	8830	8830	8830	1
494	20231121	124300	19549270	8810	8810	8810	8810	0
495	20231121	124200	19549270	8810	8810	8810	8810	0
496	20231121	124100	19549270	8810	8810	8810	8810	0
497	20231121	124000	19549270	8810	8810	8810	8810	0
498	20231121	123900	19549270	8810	8810	8810	8810	0
499	20231121	123800	19549270	8810	8810	8810	8810	0
500	20231121	123700	19549270	8810	8810	8810	8810	0
501	20231121	123600	19549270	8810	8810	8810	8810	0
502	20231121	123500	19549270	8810	8810	8810	8810	0
503	20231121	123400	19549270	8810	8810	8810	8810	1
504	20231121	123300	19540460	8810	8810	8810	8810	0
505	20231121	123200	19540460	8810	8810	8810	8810	24
506	20231121	123100	19329020	8810	8810	8810	8810	0
507	20231121	123000	19329020	8810	8810	8810	8810	0
508	20231121	122900	19329020	8810	8810	8810	8810	0
509	20231121	122800	19329020	8810	8810	8810	8810	0
510	20231121	122700	19329020	8810	8810	8810	8810	0
511	20231121	122600	19329020	8810	8810	8810	8810	0
512	20231121	122500	19329020	8810	8810	8810	8810	0
513	20231121	122400	19329020	8810	8810	8810	8810	0
514	20231121	122300	19329020	8810	8810	8810	8810	0
515	20231121	122200	19329020	8810	8810	8810	8810	0
516	20231121	122100	19329020	8810	8810	8810	8810	0
517	20231121	122000	19329020	8810	8810	8810	8810	0
518	20231121	121900	19329020	8810	8810	8810	8810	0
519	20231121	121800	19329020	8810	8810	8810	8810	0
520	20231121	121700	19329020	8810	8810	8810	8810	0
521	20231121	121600	19329020	8810	8810	8810	8810	0
522	20231121	121500	19329020	8810	8810	8810	8810	0
523	20231121	121400	19329020	8810	8810	8810	8810	0
524	20231121	121300	19329020	8810	8810	8810	8810	0
525	20231121	121200	19329020	8810	8810	8810	8810	0
526	20231121	121100	19329020	8810	8810	8810	8810	0
527	20231121	121000	19329020	8810	8810	8810	8810	0
528	20231121	120900	19329020	8810	8810	8810	8810	108
529	20231121	120800	18377540	8830	8830	8830	8830	0
530	20231121	120700	18377540	8830	8830	8830	8830	0
531	20231121	120600	18377540	8830	8830	8830	8830	0
532	20231121	120500	18377540	8830	8830	8830	8830	33
533	20231121	120400	18086150	8810	8810	8810	8810	0
534	20231121	120300	18086150	8810	8810	8810	8810	0
535	20231121	120200	18086150	8810	8810	8810	8810	2
536	20231121	120100	18068530	8830	8830	8830	8830	1
537	20231121	120000	18059700	8830	8830	8830	8830	0
538	20231121	115900	18059700	8830	8830	8830	8830	0
539	20231121	115800	18059700	8830	8830	8830	8830	0
540	20231121	115700	18059700	8830	8830	8830	8830	0
541	20231121	115600	18059700	8830	8830	8830	8830	0
542	20231121	115500	18059700	8830	8830	8830	8830	2
543	20231121	115400	18042040	8830	8830	8830	8830	0
544	20231121	115300	18042040	8830	8830	8830	8830	0
545	20231121	115200	18042040	8830	8800	8830	8800	20
546	20231121	115100	17866010	8810	8810	8810	8810	11
547	20231121	115000	17769100	8810	8810	8810	8810	50
548	20231121	114900	17328600	8810	8810	8810	8810	50
549	20231121	114800	16888100	8810	8810	8810	8810	4
550	20231121	114700	16852860	8820	8820	8820	8820	146
551	20231121	114600	15565140	8820	8820	8820	8820	0
552	20231121	114500	15565140	8820	8820	8820	8820	0
553	20231121	114400	15565140	8820	8820	8820	8820	0
554	20231121	114300	15565140	8820	8830	8830	8820	14
555	20231121	114200	15441570	8820	8820	8820	8820	0
556	20231121	114100	15441570	8820	8820	8820	8820	0
557	20231121	114000	15441570	8820	8820	8820	8820	0
558	20231121	113900	15441570	8820	8820	8820	8820	0
559	20231121	113800	15441570	8820	8820	8820	8820	0
560	20231121	113700	15441570	8820	8820	8820	8820	0
561	20231121	113600	15441570	8820	8820	8820	8820	0
562	20231121	113500	15441570	8820	8820	8820	8820	0
563	20231121	113400	15441570	8820	8820	8820	8820	1
564	20231121	113300	15432750	8810	8810	8810	8810	0
565	20231121	113200	15432750	8810	8810	8810	8810	0
566	20231121	113100	15432750	8810	8810	8810	8810	10
567	20231121	113000	15344650	8810	8810	8810	8810	0
568	20231121	112900	15344650	8810	8810	8810	8810	0
569	20231121	112800	15344650	8810	8810	8810	8810	0
570	20231121	112700	15344650	8810	8810	8810	8810	0
571	20231121	112600	15344650	8810	8810	8810	8810	0
572	20231121	112500	15344650	8810	8810	8810	8810	1
573	20231121	112400	15335840	8830	8830	8830	8830	6
574	20231121	112300	15282860	8840	8840	8840	8840	0
575	20231121	112200	15282860	8840	8840	8840	8840	0
576	20231121	112100	15282860	8840	8830	8840	8830	30
577	20231121	112000	15017700	8830	8830	8830	8830	0
578	20231121	111900	15017700	8830	8830	8830	8830	0
579	20231121	111800	15017700	8830	8830	8830	8830	0
580	20231121	111700	15017700	8830	8830	8830	8830	0
581	20231121	111600	15017700	8830	8830	8830	8830	0
582	20231121	111500	15017700	8830	8830	8830	8830	0
583	20231121	111400	15017700	8830	8830	8830	8830	0
584	20231121	111300	15017700	8830	8830	8830	8830	2
585	20231121	111200	15000040	8800	8800	8800	8800	0
586	20231121	111100	15000040	8800	8800	8800	8800	0
587	20231121	111000	15000040	8800	8800	8800	8800	0
588	20231121	110900	15000040	8800	8800	8800	8800	0
589	20231121	110800	15000040	8800	8800	8800	8800	0
590	20231121	110700	15000040	8800	8800	8800	8800	1
591	20231121	110600	14991240	8800	8800	8800	8800	0
592	20231121	110500	14991240	8800	8800	8800	8800	0
593	20231121	110400	14991240	8800	8800	8800	8800	100
594	20231121	110300	14111240	8810	8810	8810	8810	0
595	20231121	110200	14111240	8810	8810	8810	8810	0
596	20231121	110100	14111240	8810	8810	8810	8810	0
597	20231121	110000	14111240	8810	8810	8810	8810	0
598	20231121	105900	14111240	8810	8810	8810	8810	0
599	20231121	105800	14111240	8810	8810	8810	8810	0
600	20231121	105700	14111240	8810	8810	8810	8810	0
601	20231121	105600	14111240	8810	8810	8810	8810	0
602	20231121	105500	14111240	8810	8810	8810	8810	0
603	20231121	105400	14111240	8810	8810	8810	8810	0
604	20231121	105300	14111240	8810	8810	8810	8810	69
605	20231121	105200	13503350	8810	8810	8810	8810	30
606	20231121	105100	13239050	8810	8810	8810	8810	0
607	20231121	105000	13239050	8810	8810	8810	8810	1
608	20231121	104900	13230240	8810	8810	8810	8810	0
609	20231121	104800	13230240	8810	8810	8810	8810	0
610	20231121	104700	13230240	8810	8810	8810	8810	3
611	20231121	104600	13203810	8840	8840	8840	8840	0
612	20231121	104500	13203810	8840	8840	8840	8840	0
613	20231121	104400	13203810	8840	8840	8840	8840	0
614	20231121	104300	13203810	8840	8820	8840	8800	203
615	20231121	104200	11416680	8820	8820	8820	8820	0
616	20231121	104100	11416680	8820	8820	8820	8820	0
617	20231121	104000	11416680	8820	8820	8820	8820	0
618	20231121	103900	11416680	8820	8820	8820	8820	0
619	20231121	103800	11416680	8820	8820	8820	8820	1
620	20231121	103700	11407860	8820	8820	8820	8820	0
621	20231121	103600	11407860	8820	8820	8820	8820	0
622	20231121	103500	11407860	8820	8820	8820	8820	0
623	20231121	103400	11407860	8820	8820	8820	8820	34
624	20231121	103300	11107980	8820	8820	8820	8820	1
625	20231121	103200	11099160	8820	8820	8820	8820	0
626	20231121	103100	11099160	8820	8820	8820	8820	5
627	20231121	103000	11055060	8820	8820	8820	8820	20
628	20231121	102900	10878660	8820	8820	8820	8820	1
629	20231121	102800	10869840	8820	8820	8820	8820	0
630	20231121	102700	10869840	8820	8820	8820	8820	0
631	20231121	102600	10869840	8820	8820	8820	8820	7
632	20231121	102500	10808100	8820	8820	8820	8820	1
633	20231121	102400	10799280	8820	8820	8820	8820	0
634	20231121	102300	10799280	8820	8820	8820	8820	0
635	20231121	102200	10799280	8820	8820	8820	8820	0
636	20231121	102100	10799280	8820	8820	8820	8820	10
637	20231121	102000	10711080	8820	8820	8820	8820	0
638	20231121	101900	10711080	8820	8820	8820	8820	0
639	20231121	101800	10711080	8820	8820	8820	8820	4
640	20231121	101700	10675800	8810	8810	8810	8810	0
641	20231121	101600	10675800	8810	8810	8810	8810	0
642	20231121	101500	10675800	8810	8810	8810	8810	0
643	20231121	101400	10675800	8810	8810	8810	8810	0
644	20231121	101300	10675800	8810	8810	8810	8810	0
645	20231121	101200	10675800	8810	8810	8810	8810	2
646	20231121	101100	10658180	8850	8850	8850	8850	1
647	20231121	101000	10649330	8820	8820	8820	8820	5
648	20231121	100900	10605230	8820	8820	8820	8820	0
649	20231121	100800	10605230	8820	8820	8820	8820	0
650	20231121	100700	10605230	8820	8820	8820	8820	0
651	20231121	100600	10605230	8820	8820	8820	8820	0
652	20231121	100500	10605230	8820	8820	8820	8820	0
653	20231121	100400	10605230	8820	8820	8820	8820	9
654	20231121	100300	10525850	8820	8820	8820	8820	0
655	20231121	100200	10525850	8820	8820	8820	8820	0
656	20231121	100100	10525850	8820	8820	8820	8820	0
657	20231121	100000	10525850	8820	8820	8820	8820	1
658	20231121	095900	10517030	8810	8810	8810	8810	0
659	20231121	095800	10517030	8810	8810	8810	8810	0
660	20231121	095700	10517030	8810	8810	8810	8810	0
661	20231121	095600	10517030	8810	8810	8810	8810	20
662	20231121	095500	10340830	8820	8820	8820	8820	0
663	20231121	095400	10340830	8820	8820	8820	8820	0
664	20231121	095300	10340830	8820	8820	8820	8820	0
665	20231121	095200	10340830	8820	8820	8820	8820	0
666	20231121	095100	10340830	8820	8820	8820	8820	0
667	20231121	095000	10340830	8820	8820	8820	8820	1
668	20231121	094900	10332010	8820	8820	8820	8820	0
669	20231121	094800	10332010	8820	8820	8820	8820	0
670	20231121	094700	10332010	8820	8820	8820	8820	0
671	20231121	094600	10332010	8820	8810	8820	8810	52
672	20231121	094500	9873390	8810	8810	8810	8810	31
673	20231121	094400	9600280	8800	8800	8800	8800	1
674	20231121	094300	9591480	8800	8800	8800	8800	0
675	20231121	094200	9591480	8800	8800	8800	8800	2
676	20231121	094100	9573880	8840	8840	8840	8840	0
677	20231121	094000	9573880	8840	8840	8840	8840	0
678	20231121	093900	9573880	8840	8840	8840	8840	0
679	20231121	093800	9573880	8840	8840	8840	8840	0
680	20231121	093700	9573880	8840	8840	8840	8840	0
681	20231121	093600	9573880	8840	8840	8840	8840	3
682	20231121	093500	9547360	8840	8840	8840	8840	5
683	20231121	093400	9503160	8850	8850	8850	8850	0
684	20231121	093300	9503160	8850	8850	8850	8850	1
685	20231121	093200	9494310	8770	8770	8770	8770	19
686	20231121	093100	9327680	8770	8770	8770	8770	189
687	20231121	093000	7670150	8770	8770	8770	8770	0
688	20231121	092900	7670150	8770	8770	8770	8770	0
689	20231121	092800	7670150	8770	8760	8770	8760	207
690	20231121	092700	5856770	8760	8760	8760	8760	0
691	20231121	092600	5856770	8760	8760	8760	8760	0
692	20231121	092500	5856770	8760	8760	8760	8760	3
693	20231121	092400	5830490	8770	8770	8770	8770	201
694	20231121	092300	4067720	8770	8780	8780	8770	200
695	20231121	092200	2312430	8800	8800	8800	8800	0
696	20231121	092100	2312430	8800	8800	8800	8800	6
697	20231121	092000	2259630	8780	8790	8790	8780	123
698	20231121	091900	1179670	8800	8800	8800	8800	40
699	20231121	091800	827670	8810	8810	8810	8810	14
700	20231121	091700	704330	8800	8810	8810	8800	60
701	20231121	091600	176250	8810	8810	8810	8810	0
702	20231121	091500	176250	8810	8810	8810	8810	1
703	20231121	091400	167440	8800	8800	8800	8800	0
704	20231121	091300	167440	8800	8800	8800	8800	0
705	20231121	091200	167440	8800	8800	8800	8800	10
706	20231121	091100	79440	8810	8820	8820	8810	4
707	20231121	091000	44170	8810	8810	8810	8810	0
708	20231121	090900	44170	8810	8810	8810	8810	1
709	20231121	090800	35360	8850	8830	8850	8830	3
710	20231121	090700	8830	8830	8830	8830	8830	0
711	20231121	090600	8830	8830	8830	8830	8830	0
712	20231121	090500	8830	8830	8830	8830	8830	0
713	20231121	090400	8830	8830	8830	8830	8830	1
714	20231121	090300	0	8850	8850	8850	8850	0
715	20231121	090200	0	8850	8850	8850	8850	0
716	20231121	090100	0	8850	8850	8850	8850	0
717	20231121	090000	0	8850	8850	8850	8850	0