KissMeData/238200/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202700	90904240	5470	5470	5470	5470	723
3	20231121	202600	90904240	5470	5470	5470	5470	0
4	20231121	202500	90904240	5470	5470	5470	5470	0
5	20231121	202400	90904240	5470	5470	5470	5470	0
6	20231121	202300	90904240	5470	5470	5470	5470	0
7	20231121	202200	90904240	5470	5470	5470	5470	0
8	20231121	202100	90904240	5470	5470	5470	5470	0
9	20231121	202000	90904240	5470	5470	5470	5470	0
10	20231121	201900	90904240	5470	5470	5470	5470	0
11	20231121	201800	90904240	5470	5470	5470	5470	0
12	20231121	201700	90904240	5470	5470	5470	5470	0
13	20231121	201600	90904240	5470	5470	5470	5470	0
14	20231121	201500	90904240	5470	5470	5470	5470	0
15	20231121	201400	90904240	5470	5470	5470	5470	0
16	20231121	201300	90904240	5470	5470	5470	5470	0
17	20231121	201200	90904240	5470	5470	5470	5470	0
18	20231121	201100	90904240	5470	5470	5470	5470	0
19	20231121	201000	90904240	5470	5470	5470	5470	0
20	20231121	200900	90904240	5470	5470	5470	5470	0
21	20231121	200800	90904240	5470	5470	5470	5470	0
22	20231121	200700	90904240	5470	5470	5470	5470	0
23	20231121	200600	90904240	5470	5470	5470	5470	0
24	20231121	200500	90904240	5470	5470	5470	5470	0
25	20231121	200400	90904240	5470	5470	5470	5470	0
26	20231121	200300	90904240	5470	5470	5470	5470	0
27	20231121	200200	90904240	5470	5470	5470	5470	0
28	20231121	200100	90904240	5470	5470	5470	5470	0
29	20231121	200000	90904240	5470	5470	5470	5470	0
30	20231121	195900	90904240	5470	5470	5470	5470	0
31	20231121	195800	90904240	5470	5470	5470	5470	0
32	20231121	195700	90904240	5470	5470	5470	5470	723
33	20231121	195600	90904240	5470	5470	5470	5470	0
34	20231121	195500	90904240	5470	5470	5470	5470	0
35	20231121	195400	90904240	5470	5470	5470	5470	0
36	20231121	195300	90904240	5470	5470	5470	5470	0
37	20231121	195200	90904240	5470	5470	5470	5470	0
38	20231121	195100	90904240	5470	5470	5470	5470	0
39	20231121	195000	90904240	5470	5470	5470	5470	0
40	20231121	194900	90904240	5470	5470	5470	5470	0
41	20231121	194800	90904240	5470	5470	5470	5470	0
42	20231121	194700	90904240	5470	5470	5470	5470	0
43	20231121	194600	90904240	5470	5470	5470	5470	0
44	20231121	194500	90904240	5470	5470	5470	5470	0
45	20231121	194400	90904240	5470	5470	5470	5470	0
46	20231121	194300	90904240	5470	5470	5470	5470	0
47	20231121	194200	90904240	5470	5470	5470	5470	0
48	20231121	194100	90904240	5470	5470	5470	5470	0
49	20231121	194000	90904240	5470	5470	5470	5470	0
50	20231121	193900	90904240	5470	5470	5470	5470	0
51	20231121	193800	90904240	5470	5470	5470	5470	0
52	20231121	193700	90904240	5470	5470	5470	5470	0
53	20231121	193600	90904240	5470	5470	5470	5470	0
54	20231121	193500	90904240	5470	5470	5470	5470	0
55	20231121	193400	90904240	5470	5470	5470	5470	0
56	20231121	193300	90904240	5470	5470	5470	5470	0
57	20231121	193200	90904240	5470	5470	5470	5470	0
58	20231121	193100	90904240	5470	5470	5470	5470	0
59	20231121	193000	90904240	5470	5470	5470	5470	0
60	20231121	192900	90904240	5470	5470	5470	5470	0
61	20231121	192800	90904240	5470	5470	5470	5470	0
62	20231121	192700	90904240	5470	5470	5470	5470	723
63	20231121	192600	90904240	5470	5470	5470	5470	0
64	20231121	192500	90904240	5470	5470	5470	5470	0
65	20231121	192400	90904240	5470	5470	5470	5470	0
66	20231121	192300	90904240	5470	5470	5470	5470	0
67	20231121	192200	90904240	5470	5470	5470	5470	0
68	20231121	192100	90904240	5470	5470	5470	5470	0
69	20231121	192000	90904240	5470	5470	5470	5470	0
70	20231121	191900	90904240	5470	5470	5470	5470	0
71	20231121	191800	90904240	5470	5470	5470	5470	0
72	20231121	191700	90904240	5470	5470	5470	5470	0
73	20231121	191600	90904240	5470	5470	5470	5470	0
74	20231121	191500	90904240	5470	5470	5470	5470	0
75	20231121	191400	90904240	5470	5470	5470	5470	0
76	20231121	191300	90904240	5470	5470	5470	5470	0
77	20231121	191200	90904240	5470	5470	5470	5470	0
78	20231121	191100	90904240	5470	5470	5470	5470	0
79	20231121	191000	90904240	5470	5470	5470	5470	0
80	20231121	190900	90904240	5470	5470	5470	5470	0
81	20231121	190800	90904240	5470	5470	5470	5470	0
82	20231121	190700	90904240	5470	5470	5470	5470	0
83	20231121	190600	90904240	5470	5470	5470	5470	0
84	20231121	190500	90904240	5470	5470	5470	5470	0
85	20231121	190400	90904240	5470	5470	5470	5470	0
86	20231121	190300	90904240	5470	5470	5470	5470	0
87	20231121	190200	90904240	5470	5470	5470	5470	0
88	20231121	190100	90904240	5470	5470	5470	5470	0
89	20231121	190000	90904240	5470	5470	5470	5470	0
90	20231121	185900	90904240	5470	5470	5470	5470	0
91	20231121	185800	90904240	5470	5470	5470	5470	0
92	20231121	185700	90904240	5470	5470	5470	5470	723
93	20231121	185600	90904240	5470	5470	5470	5470	0
94	20231121	185500	90904240	5470	5470	5470	5470	0
95	20231121	185400	90904240	5470	5470	5470	5470	0
96	20231121	185300	90904240	5470	5470	5470	5470	0
97	20231121	185200	90904240	5470	5470	5470	5470	0
98	20231121	185100	90904240	5470	5470	5470	5470	0
99	20231121	185000	90904240	5470	5470	5470	5470	0
100	20231121	184900	90904240	5470	5470	5470	5470	0
101	20231121	184800	90904240	5470	5470	5470	5470	0
102	20231121	184700	90904240	5470	5470	5470	5470	0
103	20231121	184600	90904240	5470	5470	5470	5470	0
104	20231121	184500	90904240	5470	5470	5470	5470	0
105	20231121	184400	90904240	5470	5470	5470	5470	0
106	20231121	184300	90904240	5470	5470	5470	5470	0
107	20231121	184200	90904240	5470	5470	5470	5470	0
108	20231121	184100	90904240	5470	5470	5470	5470	0
109	20231121	184000	90904240	5470	5470	5470	5470	0
110	20231121	183900	90904240	5470	5470	5470	5470	0
111	20231121	183800	90904240	5470	5470	5470	5470	0
112	20231121	183700	90904240	5470	5470	5470	5470	0
113	20231121	183600	90904240	5470	5470	5470	5470	0
114	20231121	183500	90904240	5470	5470	5470	5470	0
115	20231121	183400	90904240	5470	5470	5470	5470	0
116	20231121	183300	90904240	5470	5470	5470	5470	0
117	20231121	183200	90904240	5470	5470	5470	5470	0
118	20231121	183100	90904240	5470	5470	5470	5470	0
119	20231121	183000	90904240	5470	5470	5470	5470	0
120	20231121	182900	90904240	5470	5470	5470	5470	0
121	20231121	182800	90904240	5470	5470	5470	5470	0
122	20231121	182700	90904240	5470	5470	5470	5470	723
123	20231121	182600	90904240	5470	5470	5470	5470	0
124	20231121	182500	90904240	5470	5470	5470	5470	0
125	20231121	182400	90904240	5470	5470	5470	5470	0
126	20231121	182300	90904240	5470	5470	5470	5470	0
127	20231121	182200	90904240	5470	5470	5470	5470	0
128	20231121	182100	90904240	5470	5470	5470	5470	0
129	20231121	182000	90904240	5470	5470	5470	5470	0
130	20231121	181900	90904240	5470	5470	5470	5470	0
131	20231121	181800	90904240	5470	5470	5470	5470	0
132	20231121	181700	90904240	5470	5470	5470	5470	0
133	20231121	181600	90904240	5470	5470	5470	5470	0
134	20231121	181500	90904240	5470	5470	5470	5470	0
135	20231121	181400	90904240	5470	5470	5470	5470	0
136	20231121	181300	90904240	5470	5470	5470	5470	0
137	20231121	181200	90904240	5470	5470	5470	5470	0
138	20231121	181100	90904240	5470	5470	5470	5470	0
139	20231121	181000	90904240	5470	5470	5470	5470	0
140	20231121	180900	90904240	5470	5470	5470	5470	0
141	20231121	180800	90904240	5470	5470	5470	5470	0
142	20231121	180700	90904240	5470	5470	5470	5470	0
143	20231121	180600	90904240	5470	5470	5470	5470	0
144	20231121	180500	90904240	5470	5470	5470	5470	0
145	20231121	180400	90904240	5470	5470	5470	5470	0
146	20231121	180300	90904240	5470	5470	5470	5470	0
147	20231121	180200	90904240	5470	5470	5470	5470	0
148	20231121	180100	90904240	5470	5470	5470	5470	0
149	20231121	180000	90904240	5470	5470	5470	5470	0
150	20231121	175900	90904240	5470	5470	5470	5470	0
151	20231121	175800	90904240	5470	5470	5470	5470	0
152	20231121	175700	90904240	5470	5470	5470	5470	723
153	20231121	175600	90904240	5470	5470	5470	5470	0
154	20231121	175500	90904240	5470	5470	5470	5470	0
155	20231121	175400	90904240	5470	5470	5470	5470	0
156	20231121	175300	90904240	5470	5470	5470	5470	0
157	20231121	175200	90904240	5470	5470	5470	5470	0
158	20231121	175100	90904240	5470	5470	5470	5470	0
159	20231121	175000	90904240	5470	5470	5470	5470	0
160	20231121	174900	90904240	5470	5470	5470	5470	0
161	20231121	174800	90904240	5470	5470	5470	5470	0
162	20231121	174700	90904240	5470	5470	5470	5470	0
163	20231121	174600	90904240	5470	5470	5470	5470	0
164	20231121	174500	90904240	5470	5470	5470	5470	0
165	20231121	174400	90904240	5470	5470	5470	5470	0
166	20231121	174300	90904240	5470	5470	5470	5470	0
167	20231121	174200	90904240	5470	5470	5470	5470	0
168	20231121	174100	90904240	5470	5470	5470	5470	0
169	20231121	174000	90904240	5470	5470	5470	5470	0
170	20231121	173900	90904240	5470	5470	5470	5470	0
171	20231121	173800	90904240	5470	5470	5470	5470	0
172	20231121	173700	90904240	5470	5470	5470	5470	0
173	20231121	173600	90904240	5470	5470	5470	5470	0
174	20231121	173500	90904240	5470	5470	5470	5470	0
175	20231121	173400	90904240	5470	5470	5470	5470	0
176	20231121	173300	90904240	5470	5470	5470	5470	0
177	20231121	173200	90904240	5470	5470	5470	5470	0
178	20231121	173100	90904240	5470	5470	5470	5470	0
179	20231121	173000	90904240	5470	5470	5470	5470	0
180	20231121	172900	90904240	5470	5470	5470	5470	0
181	20231121	172800	90904240	5470	5470	5470	5470	0
182	20231121	172700	90904240	5470	5470	5470	5470	723
183	20231121	172600	90904240	5470	5470	5470	5470	0
184	20231121	172500	90904240	5470	5470	5470	5470	0
185	20231121	172400	90904240	5470	5470	5470	5470	0
186	20231121	172300	90904240	5470	5470	5470	5470	0
187	20231121	172200	90904240	5470	5470	5470	5470	0
188	20231121	172100	90904240	5470	5470	5470	5470	0
189	20231121	172000	90904240	5470	5470	5470	5470	0
190	20231121	171900	90904240	5470	5470	5470	5470	0
191	20231121	171800	90904240	5470	5470	5470	5470	0
192	20231121	171700	90904240	5470	5470	5470	5470	0
193	20231121	171600	90904240	5470	5470	5470	5470	0
194	20231121	171500	90904240	5470	5470	5470	5470	0
195	20231121	171400	90904240	5470	5470	5470	5470	0
196	20231121	171300	90904240	5470	5470	5470	5470	0
197	20231121	171200	90904240	5470	5470	5470	5470	0
198	20231121	171100	90904240	5470	5470	5470	5470	0
199	20231121	171000	90904240	5470	5470	5470	5470	0
200	20231121	170900	90904240	5470	5470	5470	5470	0
201	20231121	170800	90904240	5470	5470	5470	5470	0
202	20231121	170700	90904240	5470	5470	5470	5470	0
203	20231121	170600	90904240	5470	5470	5470	5470	0
204	20231121	170500	90904240	5470	5470	5470	5470	0
205	20231121	170400	90904240	5470	5470	5470	5470	0
206	20231121	170300	90904240	5470	5470	5470	5470	0
207	20231121	170200	90904240	5470	5470	5470	5470	0
208	20231121	170100	90904240	5470	5470	5470	5470	0
209	20231121	170000	90904240	5470	5470	5470	5470	0
210	20231121	165900	90904240	5470	5470	5470	5470	0
211	20231121	165800	90904240	5470	5470	5470	5470	0
212	20231121	165700	90904240	5470	5470	5470	5470	723
213	20231121	165600	90904240	5470	5470	5470	5470	0
214	20231121	165500	90904240	5470	5470	5470	5470	0
215	20231121	165400	90904240	5470	5470	5470	5470	0
216	20231121	165300	90904240	5470	5470	5470	5470	0
217	20231121	165200	90904240	5470	5470	5470	5470	0
218	20231121	165100	90904240	5470	5470	5470	5470	0
219	20231121	165000	90904240	5470	5470	5470	5470	0
220	20231121	164900	90904240	5470	5470	5470	5470	0
221	20231121	164800	90904240	5470	5470	5470	5470	0
222	20231121	164700	90904240	5470	5470	5470	5470	0
223	20231121	164600	90904240	5470	5470	5470	5470	0
224	20231121	164500	90904240	5470	5470	5470	5470	0
225	20231121	164400	90904240	5470	5470	5470	5470	0
226	20231121	164300	90904240	5470	5470	5470	5470	0
227	20231121	164200	90904240	5470	5470	5470	5470	0
228	20231121	164100	90904240	5470	5470	5470	5470	0
229	20231121	164000	90904240	5470	5470	5470	5470	0
230	20231121	163900	90904240	5470	5470	5470	5470	0
231	20231121	163800	90904240	5470	5470	5470	5470	0
232	20231121	163700	90904240	5470	5470	5470	5470	0
233	20231121	163600	90904240	5470	5470	5470	5470	0
234	20231121	163500	90904240	5470	5470	5470	5470	0
235	20231121	163400	90904240	5470	5470	5470	5470	0
236	20231121	163300	90904240	5470	5470	5470	5470	0
237	20231121	163200	90904240	5470	5470	5470	5470	0
238	20231121	163100	90904240	5470	5470	5470	5470	0
239	20231121	163000	90904240	5470	5470	5470	5470	0
240	20231121	162900	90904240	5470	5470	5470	5470	0
241	20231121	162800	90904240	5470	5470	5470	5470	0
242	20231121	162700	90904240	5470	5470	5470	5470	723
243	20231121	162600	90904240	5470	5470	5470	5470	0
244	20231121	162500	90904240	5470	5470	5470	5470	0
245	20231121	162400	90904240	5470	5470	5470	5470	0
246	20231121	162300	90904240	5470	5470	5470	5470	0
247	20231121	162200	90904240	5470	5470	5470	5470	0
248	20231121	162100	90904240	5470	5470	5470	5470	0
249	20231121	162000	90904240	5470	5470	5470	5470	0
250	20231121	161900	90904240	5470	5470	5470	5470	0
251	20231121	161800	90904240	5470	5470	5470	5470	0
252	20231121	161700	90904240	5470	5470	5470	5470	0
253	20231121	161600	90904240	5470	5470	5470	5470	0
254	20231121	161500	90904240	5470	5470	5470	5470	0
255	20231121	161400	90904240	5470	5470	5470	5470	0
256	20231121	161300	90904240	5470	5470	5470	5470	0
257	20231121	161200	90904240	5470	5470	5470	5470	0
258	20231121	161100	90904240	5470	5470	5470	5470	0
259	20231121	161000	90904240	5470	5470	5470	5470	0
260	20231121	160900	90904240	5470	5470	5470	5470	0
261	20231121	160800	90904240	5470	5470	5470	5470	0
262	20231121	160700	90904240	5470	5470	5470	5470	0
263	20231121	160600	90904240	5470	5470	5470	5470	0
264	20231121	160500	90904240	5470	5470	5470	5470	0
265	20231121	160400	90904240	5470	5470	5470	5470	0
266	20231121	160300	90904240	5470	5470	5470	5470	0
267	20231121	160200	90904240	5470	5470	5470	5470	0
268	20231121	160100	90904240	5470	5470	5470	5470	0
269	20231121	160000	90904240	5470	5470	5470	5470	0
270	20231121	155900	90904240	5470	5470	5470	5470	0
271	20231121	155800	90904240	5470	5470	5470	5470	0
272	20231121	155700	90904240	5470	5470	5470	5470	723
273	20231121	155600	90904240	5470	5470	5470	5470	0
274	20231121	155500	90904240	5470	5470	5470	5470	0
275	20231121	155400	90904240	5470	5470	5470	5470	0
276	20231121	155300	90904240	5470	5470	5470	5470	0
277	20231121	155200	90904240	5470	5470	5470	5470	0
278	20231121	155100	90904240	5470	5470	5470	5470	0
279	20231121	155000	90904240	5470	5470	5470	5470	0
280	20231121	154900	90904240	5470	5470	5470	5470	0
281	20231121	154800	90904240	5470	5470	5470	5470	0
282	20231121	154700	90904240	5470	5470	5470	5470	0
283	20231121	154600	90904240	5470	5470	5470	5470	0
284	20231121	154500	90904240	5470	5470	5470	5470	0
285	20231121	154400	90904240	5470	5470	5470	5470	0
286	20231121	154300	90904240	5470	5470	5470	5470	0
287	20231121	154200	90904240	5470	5470	5470	5470	0
288	20231121	154100	90904240	5470	5470	5470	5470	0
289	20231121	154000	90904240	5470	5470	5470	5470	0
290	20231121	153900	90904240	5470	5470	5470	5470	0
291	20231121	153800	90904240	5470	5470	5470	5470	0
292	20231121	153700	90904240	5470	5470	5470	5470	0
293	20231121	153600	90904240	5470	5470	5470	5470	0
294	20231121	153500	90904240	5470	5470	5470	5470	0
295	20231121	153400	90904240	5470	5470	5470	5470	0
296	20231121	153300	90904240	5470	5470	5470	5470	0
297	20231121	153200	90904240	5470	5470	5470	5470	0
298	20231121	153100	90904240	5470	5470	5470	5470	0
299	20231121	153000	90904240	5470	5470	5470	5470	723
300	20231121	152900	86949430	5440	5440	5440	5440	0
301	20231121	152800	86949430	5440	5440	5440	5440	0
302	20231121	152700	86949430	5440	5440	5440	5440	0
303	20231121	152600	86949430	5440	5440	5440	5440	0
304	20231121	152500	86949430	5440	5440	5440	5440	0
305	20231121	152400	86949430	5440	5440	5440	5440	0
306	20231121	152300	86949430	5440	5440	5440	5440	0
307	20231121	152200	86949430	5440	5440	5440	5440	0
308	20231121	152100	86949430	5440	5440	5440	5440	0
309	20231121	152000	86949430	5440	5440	5440	5440	0
310	20231121	151900	86949430	5440	5440	5440	5440	0
311	20231121	151800	86949430	5440	5440	5440	5440	10
312	20231121	151700	86895030	5400	5400	5400	5400	0
313	20231121	151600	86895030	5400	5400	5400	5400	3
314	20231121	151500	86878830	5440	5440	5440	5440	1
315	20231121	151400	86873390	5390	5390	5390	5390	0
316	20231121	151300	86873390	5390	5390	5390	5390	0
317	20231121	151200	86873390	5390	5410	5410	5390	350
318	20231121	151100	84986410	5410	5410	5410	5410	2
319	20231121	151000	84975590	5410	5400	5410	5400	119
320	20231121	150900	84332970	5410	5410	5410	5410	0
321	20231121	150800	84332970	5410	5410	5410	5410	3
322	20231121	150700	84316740	5410	5410	5410	5410	2
323	20231121	150600	84305920	5410	5410	5410	5410	0
324	20231121	150500	84305920	5410	5410	5410	5410	0
325	20231121	150400	84305920	5410	5410	5410	5410	1
326	20231121	150300	84300510	5410	5410	5410	5410	0
327	20231121	150200	84300510	5410	5410	5410	5410	0
328	20231121	150100	84300510	5410	5410	5410	5410	1
329	20231121	150000	84295100	5410	5410	5410	5410	0
330	20231121	145900	84295100	5410	5410	5410	5410	0
331	20231121	145800	84295100	5410	5410	5410	5410	1
332	20231121	145700	84289690	5410	5410	5410	5410	1
333	20231121	145600	84284280	5410	5410	5410	5410	0
334	20231121	145500	84284280	5410	5410	5410	5410	55
335	20231121	145400	83986730	5410	5410	5410	5410	4
336	20231121	145300	83965090	5410	5410	5410	5410	124
337	20231121	145200	83294250	5440	5440	5440	5440	0
338	20231121	145100	83294250	5440	5440	5440	5440	0
339	20231121	145000	83294250	5440	5440	5440	5440	0
340	20231121	144900	83294250	5440	5440	5440	5440	0
341	20231121	144800	83294250	5440	5440	5440	5440	0
342	20231121	144700	83294250	5440	5440	5440	5440	0
343	20231121	144600	83294250	5440	5440	5440	5440	0
344	20231121	144500	83294250	5440	5440	5440	5440	1
345	20231121	144400	83288810	5450	5430	5450	5430	46
346	20231121	144300	83038870	5410	5410	5410	5410	950
347	20231121	144200	77899370	5460	5460	5460	5460	0
348	20231121	144100	77899370	5460	5460	5460	5460	0
349	20231121	144000	77899370	5460	5460	5460	5460	0
350	20231121	143900	77899370	5460	5460	5460	5460	0
351	20231121	143800	77899370	5460	5460	5460	5460	0
352	20231121	143700	77899370	5460	5460	5460	5460	0
353	20231121	143600	77899370	5460	5460	5460	5460	0
354	20231121	143500	77899370	5460	5460	5460	5460	0
355	20231121	143400	77899370	5460	5460	5460	5460	0
356	20231121	143300	77899370	5460	5460	5460	5460	0
357	20231121	143200	77899370	5460	5450	5460	5450	7
358	20231121	143100	77861160	5460	5460	5460	5460	0
359	20231121	143000	77861160	5460	5460	5460	5460	0
360	20231121	142900	77861160	5460	5460	5460	5460	0
361	20231121	142800	77861160	5460	5460	5460	5460	0
362	20231121	142700	77861160	5460	5460	5460	5460	0
363	20231121	142600	77861160	5460	5460	5460	5460	0
364	20231121	142500	77861160	5460	5460	5460	5460	0
365	20231121	142400	77861160	5460	5460	5460	5460	0
366	20231121	142300	77861160	5460	5440	5460	5440	30
367	20231121	142200	77697780	5410	5410	5410	5410	0
368	20231121	142100	77697780	5410	5410	5410	5410	0
369	20231121	142000	77697780	5410	5410	5410	5410	0
370	20231121	141900	77697780	5410	5410	5410	5410	0
371	20231121	141800	77697780	5410	5410	5410	5410	0
372	20231121	141700	77697780	5410	5410	5410	5410	2
373	20231121	141600	77686960	5410	5410	5410	5410	187
374	20231121	141500	76675290	5440	5440	5440	5440	0
375	20231121	141400	76675290	5440	5440	5440	5440	0
376	20231121	141300	76675290	5440	5440	5440	5440	0
377	20231121	141200	76675290	5440	5440	5440	5440	0
378	20231121	141100	76675290	5440	5440	5440	5440	10
379	20231121	141000	76620890	5410	5420	5420	5410	1000
380	20231121	140900	71207900	5420	5420	5420	5420	0
381	20231121	140800	71207900	5420	5420	5420	5420	256
382	20231121	140700	69820380	5420	5420	5420	5420	0
383	20231121	140600	69820380	5420	5420	5420	5420	0
384	20231121	140500	69820380	5420	5420	5420	5420	200
385	20231121	140400	68736380	5410	5410	5410	5410	0
386	20231121	140300	68736380	5410	5410	5410	5410	0
387	20231121	140200	68736380	5410	5410	5410	5410	0
388	20231121	140100	68736380	5410	5410	5410	5410	0
389	20231121	140000	68736380	5410	5410	5410	5410	0
390	20231121	135900	68736380	5410	5410	5410	5410	0
391	20231121	135800	68736380	5410	5410	5410	5410	0
392	20231121	135700	68736380	5410	5410	5410	5410	0
393	20231121	135600	68736380	5410	5410	5410	5410	0
394	20231121	135500	68736380	5410	5410	5410	5410	0
395	20231121	135400	68736380	5410	5410	5410	5410	0
396	20231121	135300	68736380	5410	5410	5410	5410	0
397	20231121	135200	68736380	5410	5410	5410	5410	0
398	20231121	135100	68736380	5410	5410	5410	5410	0
399	20231121	135000	68736380	5410	5410	5410	5410	191
400	20231121	134900	67703070	5420	5420	5420	5420	10
401	20231121	134800	67648870	5420	5420	5420	5420	0
402	20231121	134700	67648870	5420	5420	5420	5420	0
403	20231121	134600	67648870	5420	5420	5420	5420	31
404	20231121	134500	67480850	5420	5420	5420	5420	0
405	20231121	134400	67480850	5420	5420	5420	5420	0
406	20231121	134300	67480850	5420	5440	5440	5420	909
407	20231121	134200	62554050	5440	5440	5440	5440	18
408	20231121	134100	62456130	5420	5420	5420	5420	0
409	20231121	134000	62456130	5420	5420	5420	5420	0
410	20231121	133900	62456130	5420	5420	5420	5420	1
411	20231121	133800	62450710	5420	5420	5420	5420	0
412	20231121	133700	62450710	5420	5420	5420	5420	1
413	20231121	133600	62445290	5420	5420	5420	5420	0
414	20231121	133500	62445290	5420	5420	5420	5420	0
415	20231121	133400	62445290	5420	5420	5420	5420	0
416	20231121	133300	62445290	5420	5420	5420	5420	1
417	20231121	133200	62439870	5420	5420	5420	5420	0
418	20231121	133100	62439870	5420	5420	5420	5420	0
419	20231121	133000	62439870	5420	5420	5420	5420	0
420	20231121	132900	62439870	5420	5420	5420	5420	0
421	20231121	132800	62439870	5420	5420	5420	5420	0
422	20231121	132700	62439870	5420	5430	5430	5420	192
423	20231121	132600	61399120	5440	5440	5440	5440	0
424	20231121	132500	61399120	5440	5440	5440	5440	0
425	20231121	132400	61399120	5440	5440	5440	5440	0
426	20231121	132300	61399120	5440	5440	5440	5440	0
427	20231121	132200	61399120	5440	5440	5440	5440	0
428	20231121	132100	61399120	5440	5440	5440	5440	1
429	20231121	132000	61393680	5440	5440	5440	5440	1
430	20231121	131900	61388240	5440	5440	5440	5440	0
431	20231121	131800	61388240	5440	5440	5440	5440	0
432	20231121	131700	61388240	5440	5440	5440	5440	0
433	20231121	131600	61388240	5440	5440	5440	5440	0
434	20231121	131500	61388240	5440	5440	5440	5440	0
435	20231121	131400	61388240	5440	5440	5440	5440	0
436	20231121	131300	61388240	5440	5440	5440	5440	0
437	20231121	131200	61388240	5440	5440	5440	5440	0
438	20231121	131100	61388240	5440	5440	5440	5440	0
439	20231121	131000	61388240	5440	5440	5440	5440	0
440	20231121	130900	61388240	5440	5440	5440	5440	0
441	20231121	130800	61388240	5440	5440	5440	5440	10
442	20231121	130700	61333840	5420	5420	5420	5420	0
443	20231121	130600	61333840	5420	5420	5420	5420	0
444	20231121	130500	61333840	5420	5420	5420	5420	0
445	20231121	130400	61333840	5420	5430	5430	5420	192
446	20231121	130300	60292880	5440	5440	5440	5440	0
447	20231121	130200	60292880	5440	5440	5440	5440	0
448	20231121	130100	60292880	5440	5440	5440	5440	0
449	20231121	130000	60292880	5440	5440	5440	5440	0
450	20231121	125900	60292880	5440	5440	5440	5440	0
451	20231121	125800	60292880	5440	5440	5440	5440	0
452	20231121	125700	60292880	5440	5440	5440	5440	0
453	20231121	125600	60292880	5440	5440	5440	5440	0
454	20231121	125500	60292880	5440	5440	5440	5440	0
455	20231121	125400	60292880	5440	5430	5440	5430	110
456	20231121	125300	59694580	5430	5430	5430	5430	0
457	20231121	125200	59694580	5430	5430	5430	5430	0
458	20231121	125100	59694580	5430	5430	5430	5430	0
459	20231121	125000	59694580	5430	5430	5430	5430	0
460	20231121	124900	59694580	5430	5430	5430	5430	0
461	20231121	124800	59694580	5430	5430	5430	5430	0
462	20231121	124700	59694580	5430	5430	5430	5430	0
463	20231121	124600	59694580	5430	5430	5430	5430	0
464	20231121	124500	59694580	5430	5430	5430	5430	0
465	20231121	124400	59694580	5430	5430	5430	5430	32
466	20231121	124300	59520820	5420	5420	5420	5420	0
467	20231121	124200	59520820	5420	5420	5420	5420	0
468	20231121	124100	59520820	5420	5430	5430	5420	192
469	20231121	124000	58480060	5440	5440	5440	5440	0
470	20231121	123900	58480060	5440	5440	5440	5440	0
471	20231121	123800	58480060	5440	5440	5440	5440	3
472	20231121	123700	58463740	5420	5420	5420	5420	0
473	20231121	123600	58463740	5420	5420	5420	5420	0
474	20231121	123500	58463740	5420	5430	5430	5420	144
475	20231121	123400	57683240	5420	5420	5420	5420	0
476	20231121	123300	57683240	5420	5420	5420	5420	0
477	20231121	123200	57683240	5420	5420	5420	5420	0
478	20231121	123100	57683240	5420	5420	5420	5420	0
479	20231121	123000	57683240	5420	5420	5420	5420	0
480	20231121	122900	57683240	5420	5420	5420	5420	0
481	20231121	122800	57683240	5420	5420	5420	5420	0
482	20231121	122700	57683240	5420	5420	5420	5420	302
483	20231121	122600	56046400	5440	5440	5440	5440	1
484	20231121	122500	56040960	5440	5440	5440	5440	0
485	20231121	122400	56040960	5440	5440	5440	5440	1
486	20231121	122300	56035520	5420	5420	5420	5420	5
487	20231121	122200	56008420	5420	5420	5420	5420	0
488	20231121	122100	56008420	5420	5420	5420	5420	0
489	20231121	122000	56008420	5420	5420	5420	5420	0
490	20231121	121900	56008420	5420	5420	5420	5420	0
491	20231121	121800	56008420	5420	5430	5430	5420	192
492	20231121	121700	54967680	5450	5450	5450	5450	0
493	20231121	121600	54967680	5450	5450	5450	5450	0
494	20231121	121500	54967680	5450	5450	5450	5450	0
495	20231121	121400	54967680	5450	5450	5450	5450	0
496	20231121	121300	54967680	5450	5450	5450	5450	0
497	20231121	121200	54967680	5450	5450	5450	5450	0
498	20231121	121100	54967680	5450	5450	5450	5450	1
499	20231121	121000	54962230	5450	5450	5450	5450	0
500	20231121	120900	54962230	5450	5450	5450	5450	1
501	20231121	120800	54956780	5450	5450	5450	5450	0
502	20231121	120700	54956780	5450	5450	5450	5450	0
503	20231121	120600	54956780	5450	5450	5450	5450	0
504	20231121	120500	54956780	5450	5450	5450	5450	0
505	20231121	120400	54956780	5450	5450	5450	5450	0
506	20231121	120300	54956780	5450	5450	5450	5450	0
507	20231121	120200	54956780	5450	5450	5450	5450	0
508	20231121	120100	54956780	5450	5450	5450	5450	0
509	20231121	120000	54956780	5450	5450	5450	5450	0
510	20231121	115900	54956780	5450	5450	5450	5450	0
511	20231121	115800	54956780	5450	5450	5450	5450	5
512	20231121	115700	54929530	5430	5430	5430	5430	0
513	20231121	115600	54929530	5430	5430	5430	5430	0
514	20231121	115500	54929530	5430	5430	5430	5430	192
515	20231121	115400	53886970	5470	5470	5470	5470	0
516	20231121	115300	53886970	5470	5470	5470	5470	0
517	20231121	115200	53886970	5470	5470	5470	5470	0
518	20231121	115100	53886970	5470	5470	5470	5470	0
519	20231121	115000	53886970	5470	5470	5470	5470	0
520	20231121	114900	53886970	5470	5470	5470	5470	0
521	20231121	114800	53886970	5470	5470	5470	5470	0
522	20231121	114700	53886970	5470	5470	5470	5470	0
523	20231121	114600	53886970	5470	5470	5470	5470	0
524	20231121	114500	53886970	5470	5470	5470	5470	0
525	20231121	114400	53886970	5470	5470	5470	5470	0
526	20231121	114300	53886970	5470	5470	5470	5470	0
527	20231121	114200	53886970	5470	5470	5470	5470	0
528	20231121	114100	53886970	5470	5470	5470	5470	0
529	20231121	114000	53886970	5470	5470	5470	5470	0
530	20231121	113900	53886970	5470	5470	5470	5470	0
531	20231121	113800	53886970	5470	5460	5470	5460	7
532	20231121	113700	53848740	5460	5460	5460	5460	1
533	20231121	113600	53843280	5470	5470	5470	5470	0
534	20231121	113500	53843280	5470	5470	5470	5470	0
535	20231121	113400	53843280	5470	5470	5470	5470	0
536	20231121	113300	53843280	5470	5470	5470	5470	0
537	20231121	113200	53843280	5470	5420	5470	5410	202
538	20231121	113100	52748170	5470	5470	5470	5470	0
539	20231121	113000	52748170	5470	5470	5470	5470	0
540	20231121	112900	52748170	5470	5470	5470	5470	0
541	20231121	112800	52748170	5470	5470	5470	5470	0
542	20231121	112700	52748170	5470	5470	5470	5470	0
543	20231121	112600	52748170	5470	5470	5470	5470	0
544	20231121	112500	52748170	5470	5470	5470	5470	2
545	20231121	112400	52737230	5470	5470	5470	5470	0
546	20231121	112300	52737230	5470	5470	5470	5470	0
547	20231121	112200	52737230	5470	5470	5470	5470	0
548	20231121	112100	52737230	5470	5460	5470	5460	10
549	20231121	112000	52682610	5460	5460	5460	5460	0
550	20231121	111900	52682610	5460	5460	5460	5460	0
551	20231121	111800	52682610	5460	5460	5460	5460	2
552	20231121	111700	52671690	5460	5460	5460	5460	0
553	20231121	111600	52671690	5460	5460	5460	5460	2
554	20231121	111500	52660770	5410	5410	5410	5410	0
555	20231121	111400	52660770	5410	5410	5410	5410	0
556	20231121	111300	52660770	5410	5410	5410	5410	0
557	20231121	111200	52660770	5410	5410	5410	5410	0
558	20231121	111100	52660770	5410	5410	5410	5410	0
559	20231121	111000	52660770	5410	5410	5410	5410	0
560	20231121	110900	52660770	5410	5440	5440	5410	192
561	20231121	110800	51619950	5480	5480	5480	5480	0
562	20231121	110700	51619950	5480	5480	5480	5480	0
563	20231121	110600	51619950	5480	5480	5480	5480	0
564	20231121	110500	51619950	5480	5480	5480	5480	0
565	20231121	110400	51619950	5480	5480	5480	5480	0
566	20231121	110300	51619950	5480	5480	5480	5480	1
567	20231121	110200	51614470	5480	5480	5480	5480	0
568	20231121	110100	51614470	5480	5480	5480	5480	0
569	20231121	110000	51614470	5480	5480	5480	5480	0
570	20231121	105900	51614470	5480	5480	5480	5480	0
571	20231121	105800	51614470	5480	5480	5480	5480	0
572	20231121	105700	51614470	5480	5480	5480	5480	0
573	20231121	105600	51614470	5480	5480	5480	5480	0
574	20231121	105500	51614470	5480	5480	5480	5480	0
575	20231121	105400	51614470	5480	5480	5480	5480	1
576	20231121	105300	51608990	5480	5480	5480	5480	0
577	20231121	105200	51608990	5480	5480	5480	5480	0
578	20231121	105100	51608990	5480	5480	5480	5480	0
579	20231121	105000	51608990	5480	5470	5480	5470	10
580	20231121	104900	51554240	5410	5410	5410	5410	0
581	20231121	104800	51554240	5410	5410	5410	5410	0
582	20231121	104700	51554240	5410	5410	5410	5410	0
583	20231121	104600	51554240	5410	5440	5440	5410	192
584	20231121	104500	50513760	5440	5440	5440	5440	0
585	20231121	104400	50513760	5440	5440	5440	5440	0
586	20231121	104300	50513760	5440	5440	5440	5440	0
587	20231121	104200	50513760	5440	5440	5440	5440	0
588	20231121	104100	50513760	5440	5440	5440	5440	0
589	20231121	104000	50513760	5440	5440	5440	5440	0
590	20231121	103900	50513760	5440	5440	5440	5440	0
591	20231121	103800	50513760	5440	5440	5440	5440	0
592	20231121	103700	50513760	5440	5440	5440	5440	0
593	20231121	103600	50513760	5440	5440	5440	5440	0
594	20231121	103500	50513760	5440	5440	5440	5440	0
595	20231121	103400	50513760	5440	5440	5440	5440	0
596	20231121	103300	50513760	5440	5440	5440	5440	0
597	20231121	103200	50513760	5440	5440	5440	5440	0
598	20231121	103100	50513760	5440	5440	5440	5440	0
599	20231121	103000	50513760	5440	5440	5440	5440	0
600	20231121	102900	50513760	5440	5440	5440	5440	0
601	20231121	102800	50513760	5440	5440	5440	5440	5
602	20231121	102700	50486560	5390	5390	5390	5390	0
603	20231121	102600	50486560	5390	5390	5390	5390	0
604	20231121	102500	50486560	5390	5390	5390	5390	0
605	20231121	102400	50486560	5390	5390	5390	5390	0
606	20231121	102300	50486560	5390	5460	5460	5390	192
607	20231121	102200	49450420	5470	5470	5470	5470	0
608	20231121	102100	49450420	5470	5470	5470	5470	0
609	20231121	102000	49450420	5470	5470	5470	5470	0
610	20231121	101900	49450420	5470	5470	5470	5470	0
611	20231121	101800	49450420	5470	5470	5470	5470	0
612	20231121	101700	49450420	5470	5470	5470	5470	0
613	20231121	101600	49450420	5470	5470	5470	5470	0
614	20231121	101500	49450420	5470	5470	5470	5470	0
615	20231121	101400	49450420	5470	5470	5470	5470	0
616	20231121	101300	49450420	5470	5470	5470	5470	0
617	20231121	101200	49450420	5470	5470	5470	5470	0
618	20231121	101100	49450420	5470	5470	5470	5470	117
619	20231121	101000	48810430	5470	5470	5470	5470	0
620	20231121	100900	48810430	5470	5470	5470	5470	0
621	20231121	100800	48810430	5470	5470	5470	5470	0
622	20231121	100700	48810430	5470	5470	5470	5470	0
623	20231121	100600	48810430	5470	5470	5470	5470	0
624	20231121	100500	48810430	5470	5470	5470	5470	0
625	20231121	100400	48810430	5470	5470	5470	5470	5
626	20231121	100300	48783080	5470	5470	5470	5470	178
627	20231121	100200	47809420	5470	5470	5470	5470	0
628	20231121	100100	47809420	5470	5480	5480	5470	100
629	20231121	100000	47262390	5470	5470	5470	5470	0
630	20231121	095900	47262390	5470	5470	5470	5470	0
631	20231121	095800	47262390	5470	5470	5470	5470	0
632	20231121	095700	47262390	5470	5470	5470	5470	0
633	20231121	095600	47262390	5470	5470	5470	5470	0
634	20231121	095500	47262390	5470	5480	5480	5470	200
635	20231121	095400	46168380	5490	5490	5490	5470	445
636	20231121	095300	43728910	5490	5490	5490	5490	0
637	20231121	095200	43728910	5490	5490	5490	5490	0
638	20231121	095100	43728910	5490	5490	5490	5490	0
639	20231121	095000	43728910	5490	5490	5490	5490	0
640	20231121	094900	43728910	5490	5510	5510	5490	70
641	20231121	094800	43343340	5540	5540	5540	5540	1
642	20231121	094700	43337800	5550	5550	5550	5550	0
643	20231121	094600	43337800	5550	5550	5550	5550	0
644	20231121	094500	43337800	5550	5550	5550	5550	25
645	20231121	094400	43199050	5550	5550	5550	5550	0
646	20231121	094300	43199050	5550	5550	5550	5550	0
647	20231121	094200	43199050	5550	5550	5550	5550	0
648	20231121	094100	43199050	5550	5550	5550	5550	0
649	20231121	094000	43199050	5550	5550	5550	5550	100
650	20231121	093900	42644050	5550	5550	5550	5550	100
651	20231121	093800	42089050	5550	5550	5550	5550	0
652	20231121	093700	42089050	5550	5550	5550	5550	0
653	20231121	093600	42089050	5550	5550	5550	5550	2
654	20231121	093500	42077950	5550	5540	5550	5540	309
655	20231121	093400	40365940	5540	5540	5540	5540	0
656	20231121	093300	40365940	5540	5540	5540	5540	0
657	20231121	093200	40365940	5540	5540	5540	5540	1
658	20231121	093100	40360400	5540	5540	5540	5540	1
659	20231121	093000	40354860	5530	5530	5530	5530	0
660	20231121	092900	40354860	5530	5530	5530	5530	9
661	20231121	092800	40305090	5510	5510	5510	5510	0
662	20231121	092700	40305090	5510	5510	5510	5510	0
663	20231121	092600	40305090	5510	5510	5510	5510	0
664	20231121	092500	40305090	5510	5510	5510	5510	0
665	20231121	092400	40305090	5510	5510	5510	5510	1
666	20231121	092300	40299580	5530	5530	5530	5530	0
667	20231121	092200	40299580	5530	5530	5530	5530	0
668	20231121	092100	40299580	5530	5530	5530	5530	20
669	20231121	092000	40188980	5540	5530	5540	5530	805
670	20231121	091900	35729460	5540	5530	5540	5530	500
671	20231121	091800	32960800	5530	5530	5530	5530	0
672	20231121	091700	32960800	5530	5530	5530	5530	0
673	20231121	091600	32960800	5530	5530	5530	5530	0
674	20231121	091500	32960800	5530	5530	5530	5530	0
675	20231121	091400	32960800	5530	5530	5530	5530	3
676	20231121	091300	32944210	5530	5530	5530	5530	1
677	20231121	091200	32938680	5540	5520	5540	5520	1000
678	20231121	091100	27400320	5510	5510	5510	5510	0
679	20231121	091000	27400320	5510	5510	5510	5510	22
680	20231121	090900	27279100	5540	5540	5540	5540	0
681	20231121	090800	27279100	5540	5540	5540	5540	0
682	20231121	090700	27279100	5540	5540	5540	5540	40
683	20231121	090600	27057500	5470	5470	5470	5470	0
684	20231121	090500	27057500	5470	5510	5510	5470	1337
685	20231121	090400	19709100	5500	5500	5500	5500	0
686	20231121	090300	19709100	5500	5500	5500	5500	0
687	20231121	090200	19709100	5500	5500	5500	5500	0
688	20231121	090100	19709100	5500	5520	5520	5500	13
689	20231121	090000	19637360	5490	5470	5490	5470	3590