KissMeData/112290/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195800	153856940	9610	9610	9610	9610	508
3	20231121	195700	153856940	9610	9610	9610	9610	0
4	20231121	195600	153856940	9610	9610	9610	9610	0
5	20231121	195500	153856940	9610	9610	9610	9610	0
6	20231121	195400	153856940	9610	9610	9610	9610	0
7	20231121	195300	153856940	9610	9610	9610	9610	0
8	20231121	195200	153856940	9610	9610	9610	9610	0
9	20231121	195100	153856940	9610	9610	9610	9610	0
10	20231121	195000	153856940	9610	9610	9610	9610	0
11	20231121	194900	153856940	9610	9610	9610	9610	0
12	20231121	194800	153856940	9610	9610	9610	9610	0
13	20231121	194700	153856940	9610	9610	9610	9610	0
14	20231121	194600	153856940	9610	9610	9610	9610	0
15	20231121	194500	153856940	9610	9610	9610	9610	0
16	20231121	194400	153856940	9610	9610	9610	9610	0
17	20231121	194300	153856940	9610	9610	9610	9610	0
18	20231121	194200	153856940	9610	9610	9610	9610	0
19	20231121	194100	153856940	9610	9610	9610	9610	0
20	20231121	194000	153856940	9610	9610	9610	9610	0
21	20231121	193900	153856940	9610	9610	9610	9610	0
22	20231121	193800	153856940	9610	9610	9610	9610	0
23	20231121	193700	153856940	9610	9610	9610	9610	0
24	20231121	193600	153856940	9610	9610	9610	9610	0
25	20231121	193500	153856940	9610	9610	9610	9610	0
26	20231121	193400	153856940	9610	9610	9610	9610	0
27	20231121	193300	153856940	9610	9610	9610	9610	0
28	20231121	193200	153856940	9610	9610	9610	9610	0
29	20231121	193100	153856940	9610	9610	9610	9610	0
30	20231121	193000	153856940	9610	9610	9610	9610	0
31	20231121	192900	153856940	9610	9610	9610	9610	0
32	20231121	192800	153856940	9610	9610	9610	9610	508
33	20231121	192700	153856940	9610	9610	9610	9610	0
34	20231121	192600	153856940	9610	9610	9610	9610	0
35	20231121	192500	153856940	9610	9610	9610	9610	0
36	20231121	192400	153856940	9610	9610	9610	9610	0
37	20231121	192300	153856940	9610	9610	9610	9610	0
38	20231121	192200	153856940	9610	9610	9610	9610	0
39	20231121	192100	153856940	9610	9610	9610	9610	0
40	20231121	192000	153856940	9610	9610	9610	9610	0
41	20231121	191900	153856940	9610	9610	9610	9610	0
42	20231121	191800	153856940	9610	9610	9610	9610	0
43	20231121	191700	153856940	9610	9610	9610	9610	0
44	20231121	191600	153856940	9610	9610	9610	9610	0
45	20231121	191500	153856940	9610	9610	9610	9610	0
46	20231121	191400	153856940	9610	9610	9610	9610	0
47	20231121	191300	153856940	9610	9610	9610	9610	0
48	20231121	191200	153856940	9610	9610	9610	9610	0
49	20231121	191100	153856940	9610	9610	9610	9610	0
50	20231121	191000	153856940	9610	9610	9610	9610	0
51	20231121	190900	153856940	9610	9610	9610	9610	0
52	20231121	190800	153856940	9610	9610	9610	9610	0
53	20231121	190700	153856940	9610	9610	9610	9610	0
54	20231121	190600	153856940	9610	9610	9610	9610	0
55	20231121	190500	153856940	9610	9610	9610	9610	0
56	20231121	190400	153856940	9610	9610	9610	9610	0
57	20231121	190300	153856940	9610	9610	9610	9610	0
58	20231121	190200	153856940	9610	9610	9610	9610	0
59	20231121	190100	153856940	9610	9610	9610	9610	0
60	20231121	190000	153856940	9610	9610	9610	9610	0
61	20231121	185900	153856940	9610	9610	9610	9610	0
62	20231121	185800	153856940	9610	9610	9610	9610	508
63	20231121	185700	153856940	9610	9610	9610	9610	0
64	20231121	185600	153856940	9610	9610	9610	9610	0
65	20231121	185500	153856940	9610	9610	9610	9610	0
66	20231121	185400	153856940	9610	9610	9610	9610	0
67	20231121	185300	153856940	9610	9610	9610	9610	0
68	20231121	185200	153856940	9610	9610	9610	9610	0
69	20231121	185100	153856940	9610	9610	9610	9610	0
70	20231121	185000	153856940	9610	9610	9610	9610	0
71	20231121	184900	153856940	9610	9610	9610	9610	0
72	20231121	184800	153856940	9610	9610	9610	9610	0
73	20231121	184700	153856940	9610	9610	9610	9610	0
74	20231121	184600	153856940	9610	9610	9610	9610	0
75	20231121	184500	153856940	9610	9610	9610	9610	0
76	20231121	184400	153856940	9610	9610	9610	9610	0
77	20231121	184300	153856940	9610	9610	9610	9610	0
78	20231121	184200	153856940	9610	9610	9610	9610	0
79	20231121	184100	153856940	9610	9610	9610	9610	0
80	20231121	184000	153856940	9610	9610	9610	9610	0
81	20231121	183900	153856940	9610	9610	9610	9610	0
82	20231121	183800	153856940	9610	9610	9610	9610	0
83	20231121	183700	153856940	9610	9610	9610	9610	0
84	20231121	183600	153856940	9610	9610	9610	9610	0
85	20231121	183500	153856940	9610	9610	9610	9610	0
86	20231121	183400	153856940	9610	9610	9610	9610	0
87	20231121	183300	153856940	9610	9610	9610	9610	0
88	20231121	183200	153856940	9610	9610	9610	9610	0
89	20231121	183100	153856940	9610	9610	9610	9610	0
90	20231121	183000	153856940	9610	9610	9610	9610	0
91	20231121	182900	153856940	9610	9610	9610	9610	0
92	20231121	182800	153856940	9610	9610	9610	9610	508
93	20231121	182700	153856940	9610	9610	9610	9610	0
94	20231121	182600	153856940	9610	9610	9610	9610	0
95	20231121	182500	153856940	9610	9610	9610	9610	0
96	20231121	182400	153856940	9610	9610	9610	9610	0
97	20231121	182300	153856940	9610	9610	9610	9610	0
98	20231121	182200	153856940	9610	9610	9610	9610	0
99	20231121	182100	153856940	9610	9610	9610	9610	0
100	20231121	182000	153856940	9610	9610	9610	9610	0
101	20231121	181900	153856940	9610	9610	9610	9610	0
102	20231121	181800	153856940	9610	9610	9610	9610	0
103	20231121	181700	153856940	9610	9610	9610	9610	0
104	20231121	181600	153856940	9610	9610	9610	9610	0
105	20231121	181500	153856940	9610	9610	9610	9610	0
106	20231121	181400	153856940	9610	9610	9610	9610	0
107	20231121	181300	153856940	9610	9610	9610	9610	0
108	20231121	181200	153856940	9610	9610	9610	9610	0
109	20231121	181100	153856940	9610	9610	9610	9610	0
110	20231121	181000	153856940	9610	9610	9610	9610	0
111	20231121	180900	153856940	9610	9610	9610	9610	0
112	20231121	180800	153856940	9610	9610	9610	9610	0
113	20231121	180700	153856940	9610	9610	9610	9610	0
114	20231121	180600	153856940	9610	9610	9610	9610	0
115	20231121	180500	153856940	9610	9610	9610	9610	0
116	20231121	180400	153856940	9610	9610	9610	9610	0
117	20231121	180300	153856940	9610	9610	9610	9610	0
118	20231121	180200	153856940	9610	9610	9610	9610	0
119	20231121	180100	153856940	9610	9610	9610	9610	0
120	20231121	180000	153856940	9610	9610	9610	9610	0
121	20231121	175900	153856940	9610	9610	9610	9610	0
122	20231121	175800	153856940	9610	9610	9610	9610	508
123	20231121	175700	153856940	9610	9610	9610	9610	0
124	20231121	175600	153856940	9610	9610	9610	9610	0
125	20231121	175500	153856940	9610	9610	9610	9610	0
126	20231121	175400	153856940	9610	9610	9610	9610	0
127	20231121	175300	153856940	9610	9610	9610	9610	0
128	20231121	175200	153856940	9610	9610	9610	9610	0
129	20231121	175100	153856940	9610	9610	9610	9610	0
130	20231121	175000	153856940	9610	9610	9610	9610	0
131	20231121	174900	153856940	9610	9610	9610	9610	0
132	20231121	174800	153856940	9610	9610	9610	9610	0
133	20231121	174700	153856940	9610	9610	9610	9610	0
134	20231121	174600	153856940	9610	9610	9610	9610	0
135	20231121	174500	153856940	9610	9610	9610	9610	0
136	20231121	174400	153856940	9610	9610	9610	9610	0
137	20231121	174300	153856940	9610	9610	9610	9610	0
138	20231121	174200	153856940	9610	9610	9610	9610	0
139	20231121	174100	153856940	9610	9610	9610	9610	0
140	20231121	174000	153856940	9610	9610	9610	9610	0
141	20231121	173900	153856940	9610	9610	9610	9610	0
142	20231121	173800	153856940	9610	9610	9610	9610	0
143	20231121	173700	153856940	9610	9610	9610	9610	0
144	20231121	173600	153856940	9610	9610	9610	9610	0
145	20231121	173500	153856940	9610	9610	9610	9610	0
146	20231121	173400	153856940	9610	9610	9610	9610	0
147	20231121	173300	153856940	9610	9610	9610	9610	0
148	20231121	173200	153856940	9610	9610	9610	9610	0
149	20231121	173100	153856940	9610	9610	9610	9610	0
150	20231121	173000	153856940	9610	9610	9610	9610	0
151	20231121	172900	153856940	9610	9610	9610	9610	0
152	20231121	172800	153856940	9610	9610	9610	9610	508
153	20231121	172700	153856940	9610	9610	9610	9610	0
154	20231121	172600	153856940	9610	9610	9610	9610	0
155	20231121	172500	153856940	9610	9610	9610	9610	0
156	20231121	172400	153856940	9610	9610	9610	9610	0
157	20231121	172300	153856940	9610	9610	9610	9610	0
158	20231121	172200	153856940	9610	9610	9610	9610	0
159	20231121	172100	153856940	9610	9610	9610	9610	0
160	20231121	172000	153856940	9610	9610	9610	9610	0
161	20231121	171900	153856940	9610	9610	9610	9610	0
162	20231121	171800	153856940	9610	9610	9610	9610	0
163	20231121	171700	153856940	9610	9610	9610	9610	0
164	20231121	171600	153856940	9610	9610	9610	9610	0
165	20231121	171500	153856940	9610	9610	9610	9610	0
166	20231121	171400	153856940	9610	9610	9610	9610	0
167	20231121	171300	153856940	9610	9610	9610	9610	0
168	20231121	171200	153856940	9610	9610	9610	9610	0
169	20231121	171100	153856940	9610	9610	9610	9610	0
170	20231121	171000	153856940	9610	9610	9610	9610	0
171	20231121	170900	153856940	9610	9610	9610	9610	0
172	20231121	170800	153856940	9610	9610	9610	9610	0
173	20231121	170700	153856940	9610	9610	9610	9610	0
174	20231121	170600	153856940	9610	9610	9610	9610	0
175	20231121	170500	153856940	9610	9610	9610	9610	0
176	20231121	170400	153856940	9610	9610	9610	9610	0
177	20231121	170300	153856940	9610	9610	9610	9610	0
178	20231121	170200	153856940	9610	9610	9610	9610	0
179	20231121	170100	153856940	9610	9610	9610	9610	0
180	20231121	170000	153856940	9610	9610	9610	9610	0
181	20231121	165900	153856940	9610	9610	9610	9610	0
182	20231121	165800	153856940	9610	9610	9610	9610	508
183	20231121	165700	153856940	9610	9610	9610	9610	0
184	20231121	165600	153856940	9610	9610	9610	9610	0
185	20231121	165500	153856940	9610	9610	9610	9610	0
186	20231121	165400	153856940	9610	9610	9610	9610	0
187	20231121	165300	153856940	9610	9610	9610	9610	0
188	20231121	165200	153856940	9610	9610	9610	9610	0
189	20231121	165100	153856940	9610	9610	9610	9610	0
190	20231121	165000	153856940	9610	9610	9610	9610	0
191	20231121	164900	153856940	9610	9610	9610	9610	0
192	20231121	164800	153856940	9610	9610	9610	9610	0
193	20231121	164700	153856940	9610	9610	9610	9610	0
194	20231121	164600	153856940	9610	9610	9610	9610	0
195	20231121	164500	153856940	9610	9610	9610	9610	0
196	20231121	164400	153856940	9610	9610	9610	9610	0
197	20231121	164300	153856940	9610	9610	9610	9610	0
198	20231121	164200	153856940	9610	9610	9610	9610	0
199	20231121	164100	153856940	9610	9610	9610	9610	0
200	20231121	164000	153856940	9610	9610	9610	9610	0
201	20231121	163900	153856940	9610	9610	9610	9610	0
202	20231121	163800	153856940	9610	9610	9610	9610	0
203	20231121	163700	153856940	9610	9610	9610	9610	0
204	20231121	163600	153856940	9610	9610	9610	9610	0
205	20231121	163500	153856940	9610	9610	9610	9610	0
206	20231121	163400	153856940	9610	9610	9610	9610	0
207	20231121	163300	153856940	9610	9610	9610	9610	0
208	20231121	163200	153856940	9610	9610	9610	9610	0
209	20231121	163100	153856940	9610	9610	9610	9610	0
210	20231121	163000	153856940	9610	9610	9610	9610	0
211	20231121	162900	153856940	9610	9610	9610	9610	0
212	20231121	162800	153856940	9610	9610	9610	9610	508
213	20231121	162700	153856940	9610	9610	9610	9610	0
214	20231121	162600	153856940	9610	9610	9610	9610	0
215	20231121	162500	153856940	9610	9610	9610	9610	0
216	20231121	162400	153856940	9610	9610	9610	9610	0
217	20231121	162300	153856940	9610	9610	9610	9610	0
218	20231121	162200	153856940	9610	9610	9610	9610	0
219	20231121	162100	153856940	9610	9610	9610	9610	0
220	20231121	162000	153856940	9610	9610	9610	9610	0
221	20231121	161900	153856940	9610	9610	9610	9610	0
222	20231121	161800	153856940	9610	9610	9610	9610	0
223	20231121	161700	153856940	9610	9610	9610	9610	0
224	20231121	161600	153856940	9610	9610	9610	9610	0
225	20231121	161500	153856940	9610	9610	9610	9610	0
226	20231121	161400	153856940	9610	9610	9610	9610	0
227	20231121	161300	153856940	9610	9610	9610	9610	0
228	20231121	161200	153856940	9610	9610	9610	9610	0
229	20231121	161100	153856940	9610	9610	9610	9610	0
230	20231121	161000	153856940	9610	9610	9610	9610	0
231	20231121	160900	153856940	9610	9610	9610	9610	0
232	20231121	160800	153856940	9610	9610	9610	9610	0
233	20231121	160700	153856940	9610	9610	9610	9610	0
234	20231121	160600	153856940	9610	9610	9610	9610	0
235	20231121	160500	153856940	9610	9610	9610	9610	0
236	20231121	160400	153856940	9610	9610	9610	9610	0
237	20231121	160300	153856940	9610	9610	9610	9610	0
238	20231121	160200	153856940	9610	9610	9610	9610	0
239	20231121	160100	153856940	9610	9610	9610	9610	0
240	20231121	160000	153856940	9610	9610	9610	9610	0
241	20231121	155900	153856940	9610	9610	9610	9610	0
242	20231121	155800	153856940	9610	9610	9610	9610	508
243	20231121	155700	153856940	9610	9610	9610	9610	0
244	20231121	155600	153856940	9610	9610	9610	9610	0
245	20231121	155500	153856940	9610	9610	9610	9610	0
246	20231121	155400	153856940	9610	9610	9610	9610	0
247	20231121	155300	153856940	9610	9610	9610	9610	0
248	20231121	155200	153856940	9610	9610	9610	9610	0
249	20231121	155100	153856940	9610	9610	9610	9610	0
250	20231121	155000	153856940	9610	9610	9610	9610	0
251	20231121	154900	153856940	9610	9610	9610	9610	0
252	20231121	154800	153856940	9610	9610	9610	9610	0
253	20231121	154700	153856940	9610	9610	9610	9610	0
254	20231121	154600	153856940	9610	9610	9610	9610	0
255	20231121	154500	153856940	9610	9610	9610	9610	0
256	20231121	154400	153856940	9610	9610	9610	9610	0
257	20231121	154300	153856940	9610	9610	9610	9610	0
258	20231121	154200	153856940	9610	9610	9610	9610	0
259	20231121	154100	153856940	9610	9610	9610	9610	0
260	20231121	154000	153856940	9610	9610	9610	9610	0
261	20231121	153900	153856940	9610	9610	9610	9610	0
262	20231121	153800	153856940	9610	9610	9610	9610	0
263	20231121	153700	153856940	9610	9610	9610	9610	0
264	20231121	153600	153856940	9610	9610	9610	9610	0
265	20231121	153500	153856940	9610	9610	9610	9610	0
266	20231121	153400	153856940	9610	9610	9610	9610	0
267	20231121	153300	153856940	9610	9610	9610	9610	0
268	20231121	153200	153856940	9610	9610	9610	9610	0
269	20231121	153100	153856940	9610	9610	9610	9610	0
270	20231121	153000	153856940	9610	9610	9610	9610	508
271	20231121	152900	148975060	9610	9610	9610	9610	0
272	20231121	152800	148975060	9610	9610	9610	9610	0
273	20231121	152700	148975060	9610	9610	9610	9610	0
274	20231121	152600	148975060	9610	9610	9610	9610	0
275	20231121	152500	148975060	9610	9610	9610	9610	0
276	20231121	152400	148975060	9610	9610	9610	9610	0
277	20231121	152300	148975060	9610	9610	9610	9610	0
278	20231121	152200	148975060	9610	9610	9610	9610	0
279	20231121	152100	148975060	9610	9610	9610	9610	0
280	20231121	152000	148975060	9610	9610	9610	9610	0
281	20231121	151900	148975060	9610	9560	9610	9560	30
282	20231121	151800	148688210	9560	9560	9560	9560	15
283	20231121	151700	148544810	9560	9580	9580	9560	459
284	20231121	151600	144154540	9610	9580	9610	9580	233
285	20231121	151500	141921920	9590	9590	9590	9590	73
286	20231121	151400	141221850	9590	9590	9590	9590	120
287	20231121	151300	140071050	9590	9590	9590	9590	0
288	20231121	151200	140071050	9590	9590	9590	9590	43
289	20231121	151100	139658680	9590	9590	9590	9590	0
290	20231121	151000	139658680	9590	9590	9590	9590	0
291	20231121	150900	139658680	9590	9590	9590	9590	17
292	20231121	150800	139495650	9590	9590	9590	9590	16
293	20231121	150700	139342210	9590	9590	9590	9590	57
294	20231121	150600	138795580	9590	9590	9590	9590	3
295	20231121	150500	138766810	9590	9590	9590	9590	1
296	20231121	150400	138757220	9590	9590	9590	9590	0
297	20231121	150300	138757220	9590	9590	9590	9590	0
298	20231121	150200	138757220	9590	9590	9590	9590	0
299	20231121	150100	138757220	9590	9590	9590	9590	0
300	20231121	150000	138757220	9590	9590	9590	9590	0
301	20231121	145900	138757220	9590	9590	9590	9590	0
302	20231121	145800	138757220	9590	9590	9590	9590	0
303	20231121	145700	138757220	9590	9600	9600	9590	205
304	20231121	145600	136790410	9600	9600	9600	9600	123
305	20231121	145500	135609610	9600	9600	9600	9600	9
306	20231121	145400	135523210	9600	9600	9600	9600	100
307	20231121	145300	134563210	9600	9600	9600	9600	78
308	20231121	145200	133814410	9600	9600	9600	9600	103
309	20231121	145100	132825610	9600	9600	9600	9600	147
310	20231121	145000	131414410	9600	9600	9600	9600	3
311	20231121	144900	131385610	9600	9600	9600	9600	44
312	20231121	144800	130963210	9590	9600	9600	9590	140
313	20231121	144700	129620310	9590	9590	9590	9590	100
314	20231121	144600	128661310	9600	9600	9600	9600	135
315	20231121	144500	127365310	9600	9610	9610	9600	11
316	20231121	144400	127259700	9610	9610	9610	9610	0
317	20231121	144300	127259700	9610	9610	9610	9610	0
318	20231121	144200	127259700	9610	9610	9610	9610	6
319	20231121	144100	127202040	9600	9600	9600	9600	0
320	20231121	144000	127202040	9600	9600	9600	9600	0
321	20231121	143900	127202040	9600	9600	9600	9600	0
322	20231121	143800	127202040	9600	9600	9600	9600	0
323	20231121	143700	127202040	9600	9600	9600	9600	22
324	20231121	143600	126990840	9610	9610	9610	9610	0
325	20231121	143500	126990840	9610	9610	9610	9610	0
326	20231121	143400	126990840	9610	9610	9610	9610	353
327	20231121	143300	123598510	9610	9610	9610	9610	0
328	20231121	143200	123598510	9610	9610	9610	9610	4
329	20231121	143100	123560070	9600	9600	9600	9600	0
330	20231121	143000	123560070	9600	9600	9600	9600	0
331	20231121	142900	123560070	9600	9600	9600	9600	0
332	20231121	142800	123560070	9600	9600	9600	9600	0
333	20231121	142700	123560070	9600	9600	9600	9600	100
334	20231121	142600	122600070	9600	9600	9600	9600	0
335	20231121	142500	122600070	9600	9600	9600	9600	8
336	20231121	142400	122523270	9600	9600	9600	9600	0
337	20231121	142300	122523270	9600	9600	9600	9600	0
338	20231121	142200	122523270	9600	9600	9600	9600	0
339	20231121	142100	122523270	9600	9600	9600	9600	30
340	20231121	142000	122235270	9600	9600	9600	9600	0
341	20231121	141900	122235270	9600	9600	9600	9600	0
342	20231121	141800	122235270	9600	9600	9600	9600	0
343	20231121	141700	122235270	9600	9600	9600	9600	0
344	20231121	141600	122235270	9600	9600	9600	9600	0
345	20231121	141500	122235270	9600	9600	9600	9600	0
346	20231121	141400	122235270	9600	9600	9600	9600	50
347	20231121	141300	121755270	9600	9600	9600	9600	0
348	20231121	141200	121755270	9600	9600	9600	9600	0
349	20231121	141100	121755270	9600	9600	9600	9600	0
350	20231121	141000	121755270	9600	9600	9600	9600	0
351	20231121	140900	121755270	9600	9600	9600	9600	0
352	20231121	140800	121755270	9600	9600	9600	9600	0
353	20231121	140700	121755270	9600	9600	9600	9600	0
354	20231121	140600	121755270	9600	9600	9600	9600	0
355	20231121	140500	121755270	9600	9600	9600	9600	5
356	20231121	140400	121707270	9600	9600	9600	9600	339
357	20231121	140300	118452870	9600	9600	9600	9600	0
358	20231121	140200	118452870	9600	9600	9600	9600	0
359	20231121	140100	118452870	9600	9600	9600	9600	0
360	20231121	140000	118452870	9600	9600	9600	9600	0
361	20231121	135900	118452870	9600	9620	9620	9600	150
362	20231121	135800	117011790	9630	9630	9630	9630	0
363	20231121	135700	117011790	9630	9630	9630	9630	0
364	20231121	135600	117011790	9630	9630	9630	9630	0
365	20231121	135500	117011790	9630	9630	9630	9630	0
366	20231121	135400	117011790	9630	9630	9630	9630	0
367	20231121	135300	117011790	9630	9630	9630	9630	27
368	20231121	135200	116751780	9630	9630	9630	9630	3
369	20231121	135100	116722890	9650	9650	9650	9650	10
370	20231121	135000	116626390	9650	9650	9650	9650	0
371	20231121	134900	116626390	9650	9650	9650	9650	8
372	20231121	134800	116549190	9660	9660	9660	9660	0
373	20231121	134700	116549190	9660	9660	9660	9660	0
374	20231121	134600	116549190	9660	9620	9660	9620	357
375	20231121	134500	113109830	9620	9620	9620	9620	0
376	20231121	134400	113109830	9620	9620	9620	9620	0
377	20231121	134300	113109830	9620	9620	9620	9620	0
378	20231121	134200	113109830	9620	9620	9620	9620	3
379	20231121	134100	113080970	9620	9620	9620	9620	0
380	20231121	134000	113080970	9620	9620	9620	9620	100
381	20231121	133900	112118970	9620	9620	9620	9620	5
382	20231121	133800	112070870	9640	9640	9640	9640	0
383	20231121	133700	112070870	9640	9640	9640	9640	70
384	20231121	133600	111396070	9630	9630	9630	9630	0
385	20231121	133500	111396070	9630	9630	9630	9630	0
386	20231121	133400	111396070	9630	9630	9630	9630	171
387	20231121	133300	109749340	9630	9630	9630	9630	0
388	20231121	133200	109749340	9630	9630	9630	9630	0
389	20231121	133100	109749340	9630	9630	9630	9630	0
390	20231121	133000	109749340	9630	9630	9630	9630	14
391	20231121	132900	109614520	9630	9630	9630	9630	2
392	20231121	132800	109595260	9630	9630	9630	9630	0
393	20231121	132700	109595260	9630	9630	9630	9630	0
394	20231121	132600	109595260	9630	9630	9630	9630	0
395	20231121	132500	109595260	9630	9630	9630	9630	0
396	20231121	132400	109595260	9630	9630	9630	9630	0
397	20231121	132300	109595260	9630	9630	9630	9630	0
398	20231121	132200	109595260	9630	9630	9630	9630	0
399	20231121	132100	109595260	9630	9630	9630	9630	4
400	20231121	132000	109556740	9630	9630	9630	9630	41
401	20231121	131900	109161910	9630	9630	9630	9630	3
402	20231121	131800	109133020	9620	9620	9620	9620	0
403	20231121	131700	109133020	9620	9610	9620	9590	814
404	20231121	131600	101308750	9590	9590	9590	9590	0
405	20231121	131500	101308750	9590	9590	9590	9590	0
406	20231121	131400	101308750	9590	9590	9590	9590	0
407	20231121	131300	101308750	9590	9590	9590	9590	197
408	20231121	131200	99419520	9610	9610	9610	9610	0
409	20231121	131100	99419520	9610	9610	9610	9610	0
410	20231121	131000	99419520	9610	9610	9610	9610	0
411	20231121	130900	99419520	9610	9610	9610	9610	0
412	20231121	130800	99419520	9610	9610	9610	9610	0
413	20231121	130700	99419520	9610	9610	9610	9610	0
414	20231121	130600	99419520	9610	9610	9610	9610	1
415	20231121	130500	99409910	9600	9600	9600	9600	0
416	20231121	130400	99409910	9600	9600	9600	9600	0
417	20231121	130300	99409910	9600	9600	9600	9600	0
418	20231121	130200	99409910	9600	9600	9600	9600	2
419	20231121	130100	99390710	9600	9600	9600	9600	61
420	20231121	130000	98805110	9610	9610	9610	9610	4
421	20231121	125900	98766670	9610	9610	9610	9610	0
422	20231121	125800	98766670	9610	9610	9610	9610	0
423	20231121	125700	98766670	9610	9610	9610	9610	0
424	20231121	125600	98766670	9610	9610	9610	9610	10
425	20231121	125500	98670570	9600	9600	9600	9600	4
426	20231121	125400	98632170	9600	9600	9600	9600	0
427	20231121	125300	98632170	9600	9600	9600	9600	13
428	20231121	125200	98507370	9600	9600	9600	9600	0
429	20231121	125100	98507370	9600	9600	9600	9600	0
430	20231121	125000	98507370	9600	9600	9600	9600	0
431	20231121	124900	98507370	9600	9600	9600	9600	0
432	20231121	124800	98507370	9600	9600	9600	9600	2
433	20231121	124700	98488170	9600	9600	9600	9600	7
434	20231121	124600	98420970	9590	9590	9590	9590	0
435	20231121	124500	98420970	9590	9590	9590	9590	0
436	20231121	124400	98420970	9590	9590	9590	9590	0
437	20231121	124300	98420970	9590	9590	9590	9590	0
438	20231121	124200	98420970	9590	9590	9590	9590	0
439	20231121	124100	98420970	9590	9590	9590	9590	0
440	20231121	124000	98420970	9590	9590	9590	9590	0
441	20231121	123900	98420970	9590	9590	9590	9590	56
442	20231121	123800	97883930	9590	9590	9590	9590	0
443	20231121	123700	97883930	9590	9590	9590	9590	0
444	20231121	123600	97883930	9590	9590	9590	9590	0
445	20231121	123500	97883930	9590	9590	9590	9590	0
446	20231121	123400	97883930	9590	9590	9590	9590	15
447	20231121	123300	97740080	9590	9590	9590	9590	0
448	20231121	123200	97740080	9590	9590	9590	9590	0
449	20231121	123100	97740080	9590	9590	9590	9590	100
450	20231121	123000	96781080	9590	9590	9590	9590	0
451	20231121	122900	96781080	9590	9590	9590	9590	0
452	20231121	122800	96781080	9590	9590	9590	9590	0
453	20231121	122700	96781080	9590	9590	9590	9590	0
454	20231121	122600	96781080	9590	9590	9590	9590	0
455	20231121	122500	96781080	9590	9590	9590	9590	6
456	20231121	122400	96723540	9590	9590	9590	9590	0
457	20231121	122300	96723540	9590	9590	9590	9590	0
458	20231121	122200	96723540	9590	9590	9590	9590	100
459	20231121	122100	95764540	9590	9590	9590	9590	0
460	20231121	122000	95764540	9590	9590	9590	9590	0
461	20231121	121900	95764540	9590	9590	9590	9590	20
462	20231121	121800	95572740	9590	9600	9600	9590	1346
463	20231121	121700	82662590	9600	9600	9600	9600	0
464	20231121	121600	82662590	9600	9600	9600	9600	0
465	20231121	121500	82662590	9600	9600	9600	9600	0
466	20231121	121400	82662590	9600	9600	9600	9600	0
467	20231121	121300	82662590	9600	9600	9600	9600	4
468	20231121	121200	82624190	9600	9600	9600	9600	0
469	20231121	121100	82624190	9600	9600	9600	9600	0
470	20231121	121000	82624190	9600	9600	9600	9600	0
471	20231121	120900	82624190	9600	9600	9600	9600	0
472	20231121	120800	82624190	9600	9600	9600	9600	0
473	20231121	120700	82624190	9600	9600	9600	9600	0
474	20231121	120600	82624190	9600	9600	9600	9600	0
475	20231121	120500	82624190	9600	9600	9600	9600	39
476	20231121	120400	82249790	9600	9600	9600	9600	1
477	20231121	120300	82240190	9600	9600	9600	9600	40
478	20231121	120200	81856190	9600	9600	9600	9600	0
479	20231121	120100	81856190	9600	9600	9600	9600	0
480	20231121	120000	81856190	9600	9600	9600	9600	1
481	20231121	115900	81846590	9600	9600	9600	9600	5
482	20231121	115800	81798590	9600	9600	9600	9600	14
483	20231121	115700	81664190	9640	9640	9640	9640	0
484	20231121	115600	81664190	9640	9640	9640	9640	0
485	20231121	115500	81664190	9640	9640	9640	9640	0
486	20231121	115400	81664190	9640	9610	9640	9610	54
487	20231121	115300	81145070	9610	9610	9610	9610	2
488	20231121	115200	81125850	9600	9600	9600	9600	0
489	20231121	115100	81125850	9600	9600	9600	9600	0
490	20231121	115000	81125850	9600	9600	9600	9600	0
491	20231121	114900	81125850	9600	9600	9600	9600	0
492	20231121	114800	81125850	9600	9600	9600	9600	0
493	20231121	114700	81125850	9600	9600	9600	9600	10
494	20231121	114600	81029850	9640	9640	9640	9640	0
495	20231121	114500	81029850	9640	9640	9640	9640	0
496	20231121	114400	81029850	9640	9640	9640	9640	70
497	20231121	114300	80355050	9600	9600	9600	9600	0
498	20231121	114200	80355050	9600	9600	9600	9600	5
499	20231121	114100	80307050	9590	9590	9590	9590	21
500	20231121	114000	80105660	9640	9640	9640	9640	0
501	20231121	113900	80105660	9640	9640	9640	9640	0
502	20231121	113800	80105660	9640	9640	9640	9640	40
503	20231121	113700	79720060	9630	9630	9630	9630	0
504	20231121	113600	79720060	9630	9620	9630	9620	20
505	20231121	113500	79527560	9620	9620	9620	9620	3
506	20231121	113400	79498700	9590	9590	9590	9590	259
507	20231121	113300	77014890	9590	9590	9590	9590	113
508	20231121	113200	75931220	9590	9590	9590	9590	0
509	20231121	113100	75931220	9590	9600	9600	9590	36
510	20231121	113000	75585940	9600	9600	9600	9600	0
511	20231121	112900	75585940	9600	9600	9600	9600	0
512	20231121	112800	75585940	9600	9600	9600	9600	0
513	20231121	112700	75585940	9600	9600	9600	9600	24
514	20231121	112600	75355540	9590	9590	9590	9590	0
515	20231121	112500	75355540	9590	9590	9590	9590	0
516	20231121	112400	75355540	9590	9590	9590	9590	0
517	20231121	112300	75355540	9590	9590	9590	9590	0
518	20231121	112200	75355540	9590	9590	9590	9590	3
519	20231121	112100	75326770	9600	9600	9600	9600	0
520	20231121	112000	75326770	9600	9600	9600	9600	0
521	20231121	111900	75326770	9600	9600	9600	9600	0
522	20231121	111800	75326770	9600	9600	9600	9600	0
523	20231121	111700	75326770	9600	9600	9600	9600	0
524	20231121	111600	75326770	9600	9600	9600	9600	82
525	20231121	111500	74539570	9600	9600	9600	9600	200
526	20231121	111400	72619570	9600	9600	9600	9600	0
527	20231121	111300	72619570	9600	9600	9600	9600	50
528	20231121	111200	72139570	9630	9630	9630	9630	0
529	20231121	111100	72139570	9630	9630	9630	9630	60
530	20231121	111000	71561770	9620	9620	9620	9620	0
531	20231121	110900	71561770	9620	9620	9620	9620	0
532	20231121	110800	71561770	9620	9620	9620	9620	0
533	20231121	110700	71561770	9620	9620	9620	9620	0
534	20231121	110600	71561770	9620	9620	9620	9620	50
535	20231121	110500	71080770	9600	9600	9600	9600	0
536	20231121	110400	71080770	9600	9600	9600	9600	0
537	20231121	110300	71080770	9600	9600	9600	9600	0
538	20231121	110200	71080770	9600	9600	9600	9600	69
539	20231121	110100	70418370	9600	9600	9600	9600	3
540	20231121	110000	70389570	9600	9600	9600	9600	0
541	20231121	105900	70389570	9600	9600	9600	9600	0
542	20231121	105800	70389570	9600	9600	9600	9600	0
543	20231121	105700	70389570	9600	9600	9600	9600	0
544	20231121	105600	70389570	9600	9600	9600	9600	0
545	20231121	105500	70389570	9600	9600	9600	9600	0
546	20231121	105400	70389570	9600	9600	9600	9600	5
547	20231121	105300	70341570	9600	9600	9600	9600	1
548	20231121	105200	70331970	9600	9600	9600	9600	0
549	20231121	105100	70331970	9600	9610	9610	9600	95
550	20231121	105000	69419850	9600	9600	9600	9600	0
551	20231121	104900	69419850	9600	9600	9600	9600	23
552	20231121	104800	69199050	9600	9600	9600	9600	0
553	20231121	104700	69199050	9600	9600	9600	9600	0
554	20231121	104600	69199050	9600	9620	9620	9600	370
555	20231121	104500	65642530	9620	9620	9620	9620	0
556	20231121	104400	65642530	9620	9620	9620	9620	0
557	20231121	104300	65642530	9620	9650	9650	9620	7
558	20231121	104200	65575010	9650	9650	9650	9650	0
559	20231121	104100	65575010	9650	9650	9650	9650	0
560	20231121	104000	65575010	9650	9620	9650	9620	43
561	20231121	103900	65160600	9620	9630	9630	9620	154
562	20231121	103800	63677620	9640	9630	9640	9630	152
563	20231121	103700	62213810	9650	9650	9650	9650	0
564	20231121	103600	62213810	9650	9650	9650	9650	0
565	20231121	103500	62213810	9650	9650	9650	9650	30
566	20231121	103400	61924310	9650	9650	9650	9650	5
567	20231121	103300	61876060	9630	9630	9630	9630	1
568	20231121	103200	61866430	9650	9650	9650	9650	0
569	20231121	103100	61866430	9650	9650	9650	9650	785
570	20231121	103000	54291180	9650	9650	9650	9650	1
571	20231121	102900	54281530	9640	9650	9650	9630	17
572	20231121	102800	54117570	9650	9650	9650	9650	0
573	20231121	102700	54117570	9650	9650	9650	9650	0
574	20231121	102600	54117570	9650	9650	9650	9650	10
575	20231121	102500	54021070	9650	9650	9650	9650	0
576	20231121	102400	54021070	9650	9650	9650	9650	31
577	20231121	102300	53721920	9650	9650	9650	9650	29
578	20231121	102200	53442070	9630	9630	9630	9630	0
579	20231121	102100	53442070	9630	9640	9640	9630	3
580	20231121	102000	53413170	9660	9660	9660	9660	200
581	20231121	101900	51481170	9640	9640	9640	9640	0
582	20231121	101800	51481170	9640	9630	9640	9620	514
583	20231121	101700	46529220	9630	9610	9630	9610	517
584	20231121	101600	41550800	9630	9630	9630	9630	310
585	20231121	101500	38565500	9610	9620	9620	9610	23
586	20231121	101400	38344250	9620	9620	9620	9620	50
587	20231121	101300	37863250	9610	9610	9610	9610	43
588	20231121	101200	37450020	9610	9610	9610	9610	50
589	20231121	101100	36969520	9610	9610	9610	9610	1
590	20231121	101000	36959910	9610	9610	9610	9610	0
591	20231121	100900	36959910	9610	9620	9620	9610	23
592	20231121	100800	36738780	9620	9620	9620	9620	0
593	20231121	100700	36738780	9620	9620	9620	9620	0
594	20231121	100600	36738780	9620	9620	9620	9620	0
595	20231121	100500	36738780	9620	9620	9620	9620	6
596	20231121	100400	36681060	9620	9620	9620	9620	0
597	20231121	100300	36681060	9620	9620	9620	9620	6
598	20231121	100200	36623340	9620	9620	9620	9620	0
599	20231121	100100	36623340	9620	9620	9620	9620	38
600	20231121	100000	36257780	9640	9640	9640	9640	0
601	20231121	095900	36257780	9640	9640	9640	9640	10
602	20231121	095800	36161380	9650	9650	9650	9650	12
603	20231121	095700	36045580	9600	9600	9600	9600	0
604	20231121	095600	36045580	9600	9580	9600	9580	656
605	20231121	095500	29750070	9580	9580	9580	9580	0
606	20231121	095400	29750070	9580	9580	9580	9580	104
607	20231121	095300	28753750	9580	9580	9580	9580	3
608	20231121	095200	28725010	9580	9580	9580	9580	1
609	20231121	095100	28715430	9580	9580	9580	9580	3
610	20231121	095000	28686690	9550	9540	9550	9540	26
611	20231121	094900	28438470	9540	9540	9540	9540	1
612	20231121	094800	28428930	9540	9540	9540	9540	45
613	20231121	094700	27999630	9540	9520	9540	9520	149
614	20231121	094600	26579420	9520	9520	9530	9520	222
615	20231121	094500	24465960	9500	9500	9500	9500	0
616	20231121	094400	24465960	9500	9500	9500	9500	0
617	20231121	094300	24465960	9500	9500	9500	9500	0
618	20231121	094200	24465960	9500	9500	9500	9500	0
619	20231121	094100	24465960	9500	9520	9520	9500	525
620	20231121	094000	19473790	9580	9580	9580	9580	0
621	20231121	093900	19473790	9580	9580	9580	9580	1
622	20231121	093800	19464210	9520	9520	9520	9520	3
623	20231121	093700	19435650	9510	9510	9510	9510	0
624	20231121	093600	19435650	9510	9510	9510	9510	0
625	20231121	093500	19435650	9510	9510	9510	9510	0
626	20231121	093400	19435650	9510	9560	9560	9510	99
627	20231121	093300	18492020	9560	9560	9560	9560	1
628	20231121	093200	18482460	9580	9580	9580	9580	2
629	20231121	093100	18463300	9580	9570	9580	9570	2
630	20231121	093000	18444150	9570	9570	9570	9570	0
631	20231121	092900	18444150	9570	9570	9570	9570	3
632	20231121	092800	18415440	9560	9560	9560	9560	7
633	20231121	092700	18348520	9560	9560	9560	9560	0
634	20231121	092600	18348520	9560	9570	9570	9560	95
635	20231121	092500	17440310	9560	9560	9560	9560	144
636	20231121	092400	16063670	9550	9550	9550	9550	62
637	20231121	092300	15471570	9550	9550	9550	9550	0
638	20231121	092200	15471570	9550	9550	9550	9550	35
639	20231121	092100	15137320	9550	9550	9550	9550	1
640	20231121	092000	15127770	9550	9560	9560	9550	21
641	20231121	091900	14927020	9560	9560	9560	9560	10
642	20231121	091800	14831420	9560	9560	9560	9560	0
643	20231121	091700	14831420	9560	9560	9560	9560	0
644	20231121	091600	14831420	9560	9560	9560	9560	0
645	20231121	091500	14831420	9560	9550	9560	9550	29
646	20231121	091400	14554460	9550	9550	9550	9550	0
647	20231121	091300	14554460	9550	9550	9550	9550	90
648	20231121	091200	13694960	9550	9550	9550	9550	0
649	20231121	091100	13694960	9550	9550	9550	9550	0
650	20231121	091000	13694960	9550	9550	9550	9550	5
651	20231121	090900	13647210	9500	9500	9500	9500	0
652	20231121	090800	13647210	9500	9500	9500	9500	0
653	20231121	090700	13647210	9500	9500	9500	9500	0
654	20231121	090600	13647210	9500	9500	9500	9500	855
655	20231121	090500	5524710	9500	9510	9510	9500	145
656	20231121	090400	4146660	9500	9500	9500	9500	0
657	20231121	090300	4146660	9500	9500	9500	9500	10
658	20231121	090200	4051660	9550	9550	9550	9550	122
659	20231121	090100	2886560	9560	9560	9560	9560	111
660	20231121	090000	1825400	9560	9560	9560	9560	135