KissMeData/093520/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195000	486613380	9790	9790	9790	9790	744
3	20231121	194900	486613380	9790	9790	9790	9790	0
4	20231121	194800	486613380	9790	9790	9790	9790	0
5	20231121	194700	486613380	9790	9790	9790	9790	0
6	20231121	194600	486613380	9790	9790	9790	9790	0
7	20231121	194500	486613380	9790	9790	9790	9790	0
8	20231121	194400	486613380	9790	9790	9790	9790	0
9	20231121	194300	486613380	9790	9790	9790	9790	0
10	20231121	194200	486613380	9790	9790	9790	9790	0
11	20231121	194100	486613380	9790	9790	9790	9790	0
12	20231121	194000	486613380	9790	9790	9790	9790	0
13	20231121	193900	486613380	9790	9790	9790	9790	0
14	20231121	193800	486613380	9790	9790	9790	9790	0
15	20231121	193700	486613380	9790	9790	9790	9790	0
16	20231121	193600	486613380	9790	9790	9790	9790	0
17	20231121	193500	486613380	9790	9790	9790	9790	0
18	20231121	193400	486613380	9790	9790	9790	9790	0
19	20231121	193300	486613380	9790	9790	9790	9790	0
20	20231121	193200	486613380	9790	9790	9790	9790	0
21	20231121	193100	486613380	9790	9790	9790	9790	0
22	20231121	193000	486613380	9790	9790	9790	9790	0
23	20231121	192900	486613380	9790	9790	9790	9790	0
24	20231121	192800	486613380	9790	9790	9790	9790	0
25	20231121	192700	486613380	9790	9790	9790	9790	0
26	20231121	192600	486613380	9790	9790	9790	9790	0
27	20231121	192500	486613380	9790	9790	9790	9790	0
28	20231121	192400	486613380	9790	9790	9790	9790	0
29	20231121	192300	486613380	9790	9790	9790	9790	0
30	20231121	192200	486613380	9790	9790	9790	9790	0
31	20231121	192100	486613380	9790	9790	9790	9790	0
32	20231121	192000	486613380	9790	9790	9790	9790	744
33	20231121	191900	486613380	9790	9790	9790	9790	0
34	20231121	191800	486613380	9790	9790	9790	9790	0
35	20231121	191700	486613380	9790	9790	9790	9790	0
36	20231121	191600	486613380	9790	9790	9790	9790	0
37	20231121	191500	486613380	9790	9790	9790	9790	0
38	20231121	191400	486613380	9790	9790	9790	9790	0
39	20231121	191300	486613380	9790	9790	9790	9790	0
40	20231121	191200	486613380	9790	9790	9790	9790	0
41	20231121	191100	486613380	9790	9790	9790	9790	0
42	20231121	191000	486613380	9790	9790	9790	9790	0
43	20231121	190900	486613380	9790	9790	9790	9790	0
44	20231121	190800	486613380	9790	9790	9790	9790	0
45	20231121	190700	486613380	9790	9790	9790	9790	0
46	20231121	190600	486613380	9790	9790	9790	9790	0
47	20231121	190500	486613380	9790	9790	9790	9790	0
48	20231121	190400	486613380	9790	9790	9790	9790	0
49	20231121	190300	486613380	9790	9790	9790	9790	0
50	20231121	190200	486613380	9790	9790	9790	9790	0
51	20231121	190100	486613380	9790	9790	9790	9790	0
52	20231121	190000	486613380	9790	9790	9790	9790	0
53	20231121	185900	486613380	9790	9790	9790	9790	0
54	20231121	185800	486613380	9790	9790	9790	9790	0
55	20231121	185700	486613380	9790	9790	9790	9790	0
56	20231121	185600	486613380	9790	9790	9790	9790	0
57	20231121	185500	486613380	9790	9790	9790	9790	0
58	20231121	185400	486613380	9790	9790	9790	9790	0
59	20231121	185300	486613380	9790	9790	9790	9790	0
60	20231121	185200	486613380	9790	9790	9790	9790	0
61	20231121	185100	486613380	9790	9790	9790	9790	0
62	20231121	185000	486613380	9790	9790	9790	9790	744
63	20231121	184900	486613380	9790	9790	9790	9790	0
64	20231121	184800	486613380	9790	9790	9790	9790	0
65	20231121	184700	486613380	9790	9790	9790	9790	0
66	20231121	184600	486613380	9790	9790	9790	9790	0
67	20231121	184500	486613380	9790	9790	9790	9790	0
68	20231121	184400	486613380	9790	9790	9790	9790	0
69	20231121	184300	486613380	9790	9790	9790	9790	0
70	20231121	184200	486613380	9790	9790	9790	9790	0
71	20231121	184100	486613380	9790	9790	9790	9790	0
72	20231121	184000	486613380	9790	9790	9790	9790	0
73	20231121	183900	486613380	9790	9790	9790	9790	0
74	20231121	183800	486613380	9790	9790	9790	9790	0
75	20231121	183700	486613380	9790	9790	9790	9790	0
76	20231121	183600	486613380	9790	9790	9790	9790	0
77	20231121	183500	486613380	9790	9790	9790	9790	0
78	20231121	183400	486613380	9790	9790	9790	9790	0
79	20231121	183300	486613380	9790	9790	9790	9790	0
80	20231121	183200	486613380	9790	9790	9790	9790	0
81	20231121	183100	486613380	9790	9790	9790	9790	0
82	20231121	183000	486613380	9790	9790	9790	9790	0
83	20231121	182900	486613380	9790	9790	9790	9790	0
84	20231121	182800	486613380	9790	9790	9790	9790	0
85	20231121	182700	486613380	9790	9790	9790	9790	0
86	20231121	182600	486613380	9790	9790	9790	9790	0
87	20231121	182500	486613380	9790	9790	9790	9790	0
88	20231121	182400	486613380	9790	9790	9790	9790	0
89	20231121	182300	486613380	9790	9790	9790	9790	0
90	20231121	182200	486613380	9790	9790	9790	9790	0
91	20231121	182100	486613380	9790	9790	9790	9790	0
92	20231121	182000	486613380	9790	9790	9790	9790	744
93	20231121	181900	486613380	9790	9790	9790	9790	0
94	20231121	181800	486613380	9790	9790	9790	9790	0
95	20231121	181700	486613380	9790	9790	9790	9790	0
96	20231121	181600	486613380	9790	9790	9790	9790	0
97	20231121	181500	486613380	9790	9790	9790	9790	0
98	20231121	181400	486613380	9790	9790	9790	9790	0
99	20231121	181300	486613380	9790	9790	9790	9790	0
100	20231121	181200	486613380	9790	9790	9790	9790	0
101	20231121	181100	486613380	9790	9790	9790	9790	0
102	20231121	181000	486613380	9790	9790	9790	9790	0
103	20231121	180900	486613380	9790	9790	9790	9790	0
104	20231121	180800	486613380	9790	9790	9790	9790	0
105	20231121	180700	486613380	9790	9790	9790	9790	0
106	20231121	180600	486613380	9790	9790	9790	9790	0
107	20231121	180500	486613380	9790	9790	9790	9790	0
108	20231121	180400	486613380	9790	9790	9790	9790	0
109	20231121	180300	486613380	9790	9790	9790	9790	0
110	20231121	180200	486613380	9790	9790	9790	9790	0
111	20231121	180100	486613380	9790	9790	9790	9790	0
112	20231121	180000	486613380	9790	9790	9790	9790	0
113	20231121	175900	486613380	9790	9790	9790	9790	0
114	20231121	175800	486613380	9790	9790	9790	9790	0
115	20231121	175700	486613380	9790	9790	9790	9790	0
116	20231121	175600	486613380	9790	9790	9790	9790	0
117	20231121	175500	486613380	9790	9790	9790	9790	0
118	20231121	175400	486613380	9790	9790	9790	9790	0
119	20231121	175300	486613380	9790	9790	9790	9790	0
120	20231121	175200	486613380	9790	9790	9790	9790	0
121	20231121	175100	486613380	9790	9790	9790	9790	0
122	20231121	175000	486613380	9790	9790	9790	9790	744
123	20231121	174900	486613380	9790	9790	9790	9790	0
124	20231121	174800	486613380	9790	9790	9790	9790	0
125	20231121	174700	486613380	9790	9790	9790	9790	0
126	20231121	174600	486613380	9790	9790	9790	9790	0
127	20231121	174500	486613380	9790	9790	9790	9790	0
128	20231121	174400	486613380	9790	9790	9790	9790	0
129	20231121	174300	486613380	9790	9790	9790	9790	0
130	20231121	174200	486613380	9790	9790	9790	9790	0
131	20231121	174100	486613380	9790	9790	9790	9790	0
132	20231121	174000	486613380	9790	9790	9790	9790	0
133	20231121	173900	486613380	9790	9790	9790	9790	0
134	20231121	173800	486613380	9790	9790	9790	9790	0
135	20231121	173700	486613380	9790	9790	9790	9790	0
136	20231121	173600	486613380	9790	9790	9790	9790	0
137	20231121	173500	486613380	9790	9790	9790	9790	0
138	20231121	173400	486613380	9790	9790	9790	9790	0
139	20231121	173300	486613380	9790	9790	9790	9790	0
140	20231121	173200	486613380	9790	9790	9790	9790	0
141	20231121	173100	486613380	9790	9790	9790	9790	0
142	20231121	173000	486613380	9790	9790	9790	9790	0
143	20231121	172900	486613380	9790	9790	9790	9790	0
144	20231121	172800	486613380	9790	9790	9790	9790	0
145	20231121	172700	486613380	9790	9790	9790	9790	0
146	20231121	172600	486613380	9790	9790	9790	9790	0
147	20231121	172500	486613380	9790	9790	9790	9790	0
148	20231121	172400	486613380	9790	9790	9790	9790	0
149	20231121	172300	486613380	9790	9790	9790	9790	0
150	20231121	172200	486613380	9790	9790	9790	9790	0
151	20231121	172100	486613380	9790	9790	9790	9790	0
152	20231121	172000	486613380	9790	9790	9790	9790	744
153	20231121	171900	486613380	9790	9790	9790	9790	0
154	20231121	171800	486613380	9790	9790	9790	9790	0
155	20231121	171700	486613380	9790	9790	9790	9790	0
156	20231121	171600	486613380	9790	9790	9790	9790	0
157	20231121	171500	486613380	9790	9790	9790	9790	0
158	20231121	171400	486613380	9790	9790	9790	9790	0
159	20231121	171300	486613380	9790	9790	9790	9790	0
160	20231121	171200	486613380	9790	9790	9790	9790	0
161	20231121	171100	486613380	9790	9790	9790	9790	0
162	20231121	171000	486613380	9790	9790	9790	9790	0
163	20231121	170900	486613380	9790	9790	9790	9790	0
164	20231121	170800	486613380	9790	9790	9790	9790	0
165	20231121	170700	486613380	9790	9790	9790	9790	0
166	20231121	170600	486613380	9790	9790	9790	9790	0
167	20231121	170500	486613380	9790	9790	9790	9790	0
168	20231121	170400	486613380	9790	9790	9790	9790	0
169	20231121	170300	486613380	9790	9790	9790	9790	0
170	20231121	170200	486613380	9790	9790	9790	9790	0
171	20231121	170100	486613380	9790	9790	9790	9790	0
172	20231121	170000	486613380	9790	9790	9790	9790	0
173	20231121	165900	486613380	9790	9790	9790	9790	0
174	20231121	165800	486613380	9790	9790	9790	9790	0
175	20231121	165700	486613380	9790	9790	9790	9790	0
176	20231121	165600	486613380	9790	9790	9790	9790	0
177	20231121	165500	486613380	9790	9790	9790	9790	0
178	20231121	165400	486613380	9790	9790	9790	9790	0
179	20231121	165300	486613380	9790	9790	9790	9790	0
180	20231121	165200	486613380	9790	9790	9790	9790	0
181	20231121	165100	486613380	9790	9790	9790	9790	0
182	20231121	165000	486613380	9790	9790	9790	9790	744
183	20231121	164900	486613380	9790	9790	9790	9790	0
184	20231121	164800	486613380	9790	9790	9790	9790	0
185	20231121	164700	486613380	9790	9790	9790	9790	0
186	20231121	164600	486613380	9790	9790	9790	9790	0
187	20231121	164500	486613380	9790	9790	9790	9790	0
188	20231121	164400	486613380	9790	9790	9790	9790	0
189	20231121	164300	486613380	9790	9790	9790	9790	0
190	20231121	164200	486613380	9790	9790	9790	9790	0
191	20231121	164100	486613380	9790	9790	9790	9790	0
192	20231121	164000	486613380	9790	9790	9790	9790	0
193	20231121	163900	486613380	9790	9790	9790	9790	0
194	20231121	163800	486613380	9790	9790	9790	9790	0
195	20231121	163700	486613380	9790	9790	9790	9790	0
196	20231121	163600	486613380	9790	9790	9790	9790	0
197	20231121	163500	486613380	9790	9790	9790	9790	0
198	20231121	163400	486613380	9790	9790	9790	9790	0
199	20231121	163300	486613380	9790	9790	9790	9790	0
200	20231121	163200	486613380	9790	9790	9790	9790	0
201	20231121	163100	486613380	9790	9790	9790	9790	0
202	20231121	163000	486613380	9790	9790	9790	9790	0
203	20231121	162900	486613380	9790	9790	9790	9790	0
204	20231121	162800	486613380	9790	9790	9790	9790	0
205	20231121	162700	486613380	9790	9790	9790	9790	0
206	20231121	162600	486613380	9790	9790	9790	9790	0
207	20231121	162500	486613380	9790	9790	9790	9790	0
208	20231121	162400	486613380	9790	9790	9790	9790	0
209	20231121	162300	486613380	9790	9790	9790	9790	0
210	20231121	162200	486613380	9790	9790	9790	9790	0
211	20231121	162100	486613380	9790	9790	9790	9790	0
212	20231121	162000	486613380	9790	9790	9790	9790	744
213	20231121	161900	486613380	9790	9790	9790	9790	0
214	20231121	161800	486613380	9790	9790	9790	9790	0
215	20231121	161700	486613380	9790	9790	9790	9790	0
216	20231121	161600	486613380	9790	9790	9790	9790	0
217	20231121	161500	486613380	9790	9790	9790	9790	0
218	20231121	161400	486613380	9790	9790	9790	9790	0
219	20231121	161300	486613380	9790	9790	9790	9790	0
220	20231121	161200	486613380	9790	9790	9790	9790	0
221	20231121	161100	486613380	9790	9790	9790	9790	0
222	20231121	161000	486613380	9790	9790	9790	9790	0
223	20231121	160900	486613380	9790	9790	9790	9790	0
224	20231121	160800	486613380	9790	9790	9790	9790	0
225	20231121	160700	486613380	9790	9790	9790	9790	0
226	20231121	160600	486613380	9790	9790	9790	9790	0
227	20231121	160500	486613380	9790	9790	9790	9790	0
228	20231121	160400	486613380	9790	9790	9790	9790	0
229	20231121	160300	486613380	9790	9790	9790	9790	0
230	20231121	160200	486613380	9790	9790	9790	9790	0
231	20231121	160100	486613380	9790	9790	9790	9790	0
232	20231121	160000	486613380	9790	9790	9790	9790	0
233	20231121	155900	486613380	9790	9790	9790	9790	0
234	20231121	155800	486613380	9790	9790	9790	9790	0
235	20231121	155700	486613380	9790	9790	9790	9790	0
236	20231121	155600	486613380	9790	9790	9790	9790	0
237	20231121	155500	486613380	9790	9790	9790	9790	0
238	20231121	155400	486613380	9790	9790	9790	9790	0
239	20231121	155300	486613380	9790	9790	9790	9790	0
240	20231121	155200	486613380	9790	9790	9790	9790	0
241	20231121	155100	486613380	9790	9790	9790	9790	0
242	20231121	155000	486613380	9790	9790	9790	9790	744
243	20231121	154900	486613380	9790	9790	9790	9790	0
244	20231121	154800	486613380	9790	9790	9790	9790	0
245	20231121	154700	486613380	9790	9790	9790	9790	0
246	20231121	154600	486613380	9790	9790	9790	9790	0
247	20231121	154500	486613380	9790	9790	9790	9790	0
248	20231121	154400	486613380	9790	9790	9790	9790	0
249	20231121	154300	486613380	9790	9790	9790	9790	0
250	20231121	154200	486613380	9790	9790	9790	9790	0
251	20231121	154100	486613380	9790	9790	9790	9790	0
252	20231121	154000	486613380	9790	9790	9790	9790	0
253	20231121	153900	486613380	9790	9790	9790	9790	0
254	20231121	153800	486613380	9790	9790	9790	9790	0
255	20231121	153700	486613380	9790	9790	9790	9790	0
256	20231121	153600	486613380	9790	9790	9790	9790	0
257	20231121	153500	486613380	9790	9790	9790	9790	0
258	20231121	153400	486613380	9790	9790	9790	9790	0
259	20231121	153300	486613380	9790	9790	9790	9790	0
260	20231121	153200	486613380	9790	9790	9790	9790	0
261	20231121	153100	486613380	9790	9790	9790	9790	0
262	20231121	153000	486613380	9790	9790	9790	9790	744
263	20231121	152900	479329620	9790	9790	9790	9790	0
264	20231121	152800	479329620	9790	9790	9790	9790	0
265	20231121	152700	479329620	9790	9790	9790	9790	0
266	20231121	152600	479329620	9790	9790	9790	9790	0
267	20231121	152500	479329620	9790	9790	9790	9790	0
268	20231121	152400	479329620	9790	9790	9790	9790	0
269	20231121	152300	479329620	9790	9790	9790	9790	0
270	20231121	152200	479329620	9790	9790	9790	9790	0
271	20231121	152100	479329620	9790	9790	9790	9790	0
272	20231121	152000	479329620	9790	9790	9790	9790	0
273	20231121	151900	479329620	9790	9790	9790	9790	1013
274	20231121	151800	469412350	9790	9790	9790	9790	51
275	20231121	151700	468913060	9800	9790	9800	9790	100
276	20231121	151600	467933560	9800	9800	9800	9800	108
277	20231121	151500	466875160	9790	9790	9790	9790	101
278	20231121	151400	465886370	9790	9800	9800	9790	38
279	20231121	151300	465514290	9790	9790	9790	9790	39
280	20231121	151200	465132480	9800	9800	9800	9790	1046
281	20231121	151100	454882100	9800	9800	9800	9800	0
282	20231121	151000	454882100	9800	9810	9810	9800	30
283	20231121	150900	454588000	9800	9800	9800	9800	23
284	20231121	150800	454362600	9800	9820	9820	9800	101
285	20231121	150700	453371910	9810	9810	9810	9810	536
286	20231121	150600	448113750	9810	9810	9820	9810	472
287	20231121	150500	443483380	9810	9810	9810	9810	0
288	20231121	150400	443483380	9810	9810	9810	9810	1
289	20231121	150300	443473570	9810	9810	9810	9810	1
290	20231121	150200	443463760	9820	9820	9820	9820	0
291	20231121	150100	443463760	9820	9820	9820	9820	0
292	20231121	150000	443463760	9820	9810	9820	9810	32
293	20231121	145900	443149830	9810	9820	9820	9810	1512
294	20231121	145800	428306880	9820	9820	9820	9820	0
295	20231121	145700	428306880	9820	9820	9820	9820	314
296	20231121	145600	425223400	9820	9820	9820	9820	3
297	20231121	145500	425193940	9820	9820	9820	9820	110
298	20231121	145400	424113740	9820	9820	9820	9820	34
299	20231121	145300	423779860	9820	9820	9820	9820	120
300	20231121	145200	422601460	9820	9820	9820	9820	1045
301	20231121	145100	412339560	9820	9820	9820	9820	12
302	20231121	145000	412221720	9820	9820	9820	9820	0
303	20231121	144900	412221720	9820	9820	9820	9820	74
304	20231121	144800	411495040	9830	9830	9830	9830	98
305	20231121	144700	410531700	9840	9840	9840	9840	20
306	20231121	144600	410334900	9840	9830	9840	9830	171
307	20231121	144500	408653860	9830	9830	9830	9830	60
308	20231121	144400	408064060	9830	9830	9830	9830	22
309	20231121	144300	407847800	9820	9820	9820	9820	49
310	20231121	144200	407366620	9840	9840	9840	9840	0
311	20231121	144100	407366620	9840	9830	9840	9830	1000
312	20231121	144000	397531620	9830	9830	9830	9830	0
313	20231121	143900	397531620	9830	9820	9830	9820	1197
314	20231121	143800	385776880	9820	9820	9820	9820	32
315	20231121	143700	385462640	9820	9820	9820	9820	109
316	20231121	143600	384392260	9820	9820	9820	9820	0
317	20231121	143500	384392260	9820	9830	9830	9820	899
318	20231121	143400	375556770	9840	9840	9840	9840	0
319	20231121	143300	375556770	9840	9840	9840	9840	0
320	20231121	143200	375556770	9840	9840	9840	9840	0
321	20231121	143100	375556770	9840	9840	9840	9840	2
322	20231121	143000	375537090	9840	9840	9840	9840	0
323	20231121	142900	375537090	9840	9840	9840	9840	0
324	20231121	142800	375537090	9840	9830	9840	9830	47
325	20231121	142700	375074680	9840	9850	9870	9830	776
326	20231121	142600	367437320	9840	9840	9840	9840	0
327	20231121	142500	367437320	9840	9840	9840	9840	0
328	20231121	142400	367437320	9840	9840	9840	9840	19
329	20231121	142300	367250360	9840	9840	9840	9840	0
330	20231121	142200	367250360	9840	9840	9840	9840	0
331	20231121	142100	367250360	9840	9840	9840	9840	5
332	20231121	142000	367201160	9840	9840	9840	9840	0
333	20231121	141900	367201160	9840	9840	9840	9840	0
334	20231121	141800	367201160	9840	9840	9840	9840	147
335	20231121	141700	365754680	9830	9830	9830	9830	6
336	20231121	141600	365695700	9830	9820	9830	9820	31
337	20231121	141500	365391270	9830	9830	9830	9830	4
338	20231121	141400	365351950	9830	9830	9830	9830	4
339	20231121	141300	365312630	9820	9820	9820	9820	0
340	20231121	141200	365312630	9820	9820	9820	9820	2
341	20231121	141100	365292990	9830	9830	9830	9830	0
342	20231121	141000	365292990	9830	9830	9830	9830	66
343	20231121	140900	364644210	9830	9830	9830	9830	0
344	20231121	140800	364644210	9830	9830	9830	9830	1
345	20231121	140700	364634380	9810	9810	9810	9810	0
346	20231121	140600	364634380	9810	9810	9810	9810	0
347	20231121	140500	364634380	9810	9810	9810	9810	200
348	20231121	140400	362672380	9810	9810	9810	9810	0
349	20231121	140300	362672380	9810	9810	9810	9810	189
350	20231121	140200	360818290	9820	9820	9820	9820	224
351	20231121	140100	358618610	9810	9810	9810	9810	0
352	20231121	140000	358618610	9810	9810	9810	9810	60
353	20231121	135900	358030010	9810	9810	9810	9810	0
354	20231121	135800	358030010	9810	9810	9810	9810	0
355	20231121	135700	358030010	9810	9810	9810	9810	0
356	20231121	135600	358030010	9810	9810	9810	9810	0
357	20231121	135500	358030010	9810	9810	9810	9810	1
358	20231121	135400	358020200	9810	9810	9810	9810	0
359	20231121	135300	358020200	9810	9810	9810	9810	1
360	20231121	135200	358010390	9810	9810	9810	9810	0
361	20231121	135100	358010390	9810	9810	9810	9810	0
362	20231121	135000	358010390	9810	9810	9810	9810	0
363	20231121	134900	358010390	9810	9810	9810	9810	0
364	20231121	134800	358010390	9810	9810	9810	9810	0
365	20231121	134700	358010390	9810	9810	9810	9810	0
366	20231121	134600	358010390	9810	9810	9810	9810	20
367	20231121	134500	357814190	9810	9810	9810	9810	0
368	20231121	134400	357814190	9810	9810	9810	9810	1
369	20231121	134300	357804380	9820	9820	9820	9820	0
370	20231121	134200	357804380	9820	9820	9820	9820	2
371	20231121	134100	357784740	9810	9810	9810	9810	0
372	20231121	134000	357784740	9810	9810	9810	9810	0
373	20231121	133900	357784740	9810	9810	9810	9810	0
374	20231121	133800	357784740	9810	9810	9810	9810	0
375	20231121	133700	357784740	9810	9810	9810	9810	0
376	20231121	133600	357784740	9810	9810	9810	9810	279
377	20231121	133500	355047750	9810	9810	9810	9810	10
378	20231121	133400	354949650	9810	9810	9810	9810	0
379	20231121	133300	354949650	9810	9810	9810	9810	1
380	20231121	133200	354939840	9810	9810	9810	9810	1
381	20231121	133100	354930030	9820	9820	9820	9820	34
382	20231121	133000	354596150	9810	9810	9810	9810	0
383	20231121	132900	354596150	9810	9810	9810	9810	0
384	20231121	132800	354596150	9810	9810	9810	9810	3
385	20231121	132700	354566720	9810	9800	9810	9800	75
386	20231121	132600	353831050	9800	9800	9810	9800	18
387	20231121	132500	353654550	9800	9800	9800	9800	211
388	20231121	132400	351586750	9800	9800	9800	9800	0
389	20231121	132300	351586750	9800	9800	9800	9800	0
390	20231121	132200	351586750	9800	9800	9800	9800	0
391	20231121	132100	351586750	9800	9800	9800	9800	0
392	20231121	132000	351586750	9800	9800	9800	9800	3
393	20231121	131900	351557350	9810	9810	9810	9810	0
394	20231121	131800	351557350	9810	9810	9810	9810	0
395	20231121	131700	351557350	9810	9810	9810	9810	141
396	20231121	131600	350174140	9820	9820	9820	9820	1
397	20231121	131500	350164320	9810	9810	9810	9810	6
398	20231121	131400	350105460	9810	9810	9810	9810	0
399	20231121	131300	350105460	9810	9810	9810	9810	0
400	20231121	131200	350105460	9810	9810	9810	9810	0
401	20231121	131100	350105460	9810	9810	9810	9810	0
402	20231121	131000	350105460	9810	9810	9810	9810	0
403	20231121	130900	350105460	9810	9810	9810	9810	0
404	20231121	130800	350105460	9810	9810	9810	9810	0
405	20231121	130700	350105460	9810	9810	9810	9810	2
406	20231121	130600	350085840	9810	9810	9810	9810	0
407	20231121	130500	350085840	9810	9810	9810	9810	0
408	20231121	130400	350085840	9810	9820	9830	9810	2757
409	20231121	130300	323008660	9830	9830	9830	9830	0
410	20231121	130200	323008660	9830	9830	9830	9830	0
411	20231121	130100	323008660	9830	9830	9830	9830	0
412	20231121	130000	323008660	9830	9830	9830	9830	0
413	20231121	125900	323008660	9830	9830	9830	9830	0
414	20231121	125800	323008660	9830	9830	9830	9830	0
415	20231121	125700	323008660	9830	9830	9830	9830	0
416	20231121	125600	323008660	9830	9830	9830	9830	0
417	20231121	125500	323008660	9830	9830	9830	9830	6
418	20231121	125400	322949680	9830	9830	9830	9830	1
419	20231121	125300	322939850	9830	9830	9830	9830	2
420	20231121	125200	322920190	9820	9820	9820	9820	0
421	20231121	125100	322920190	9820	9820	9820	9820	0
422	20231121	125000	322920190	9820	9820	9820	9820	37
423	20231121	124900	322556850	9830	9830	9830	9830	0
424	20231121	124800	322556850	9830	9830	9830	9830	0
425	20231121	124700	322556850	9830	9830	9830	9830	0
426	20231121	124600	322556850	9830	9830	9830	9830	0
427	20231121	124500	322556850	9830	9830	9830	9830	16
428	20231121	124400	322399570	9840	9840	9840	9840	0
429	20231121	124300	322399570	9840	9840	9840	9840	0
430	20231121	124200	322399570	9840	9840	9840	9840	0
431	20231121	124100	322399570	9840	9840	9840	9840	3
432	20231121	124000	322370050	9840	9830	9840	9830	16
433	20231121	123900	322212670	9830	9830	9830	9830	0
434	20231121	123800	322212670	9830	9830	9830	9830	0
435	20231121	123700	322212670	9830	9830	9830	9830	0
436	20231121	123600	322212670	9830	9830	9830	9830	20
437	20231121	123500	322016070	9820	9820	9820	9820	93
438	20231121	123400	321102810	9820	9820	9820	9820	612
439	20231121	123300	315092970	9810	9810	9810	9810	0
440	20231121	123200	315092970	9810	9810	9810	9810	0
441	20231121	123100	315092970	9810	9810	9810	9810	0
442	20231121	123000	315092970	9810	9810	9810	9810	25
443	20231121	122900	314847720	9810	9810	9810	9810	0
444	20231121	122800	314847720	9810	9810	9810	9810	0
445	20231121	122700	314847720	9810	9810	9810	9810	10
446	20231121	122600	314749620	9810	9810	9810	9810	0
447	20231121	122500	314749620	9810	9810	9810	9810	0
448	20231121	122400	314749620	9810	9810	9810	9810	0
449	20231121	122300	314749620	9810	9820	9820	9810	40
450	20231121	122200	314356920	9810	9810	9810	9810	10
451	20231121	122100	314258820	9810	9810	9810	9810	29
452	20231121	122000	313974330	9820	9820	9820	9820	0
453	20231121	121900	313974330	9820	9820	9820	9820	0
454	20231121	121800	313974330	9820	9820	9820	9820	20
455	20231121	121700	313777930	9810	9810	9810	9810	12
456	20231121	121600	313660210	9820	9820	9820	9820	0
457	20231121	121500	313660210	9820	9820	9820	9820	0
458	20231121	121400	313660210	9820	9820	9820	9820	1
459	20231121	121300	313650390	9820	9820	9820	9820	0
460	20231121	121200	313650390	9820	9820	9820	9820	0
461	20231121	121100	313650390	9820	9820	9820	9820	0
462	20231121	121000	313650390	9820	9820	9820	9820	0
463	20231121	120900	313650390	9820	9820	9820	9820	0
464	20231121	120800	313650390	9820	9820	9820	9820	0
465	20231121	120700	313650390	9820	9820	9820	9820	0
466	20231121	120600	313650390	9820	9820	9820	9820	0
467	20231121	120500	313650390	9820	9820	9820	9820	11
468	20231121	120400	313542370	9800	9800	9800	9800	0
469	20231121	120300	313542370	9800	9800	9800	9800	0
470	20231121	120200	313542370	9800	9800	9800	9800	0
471	20231121	120100	313542370	9800	9800	9800	9800	0
472	20231121	120000	313542370	9800	9800	9800	9800	0
473	20231121	115900	313542370	9800	9800	9800	9800	0
474	20231121	115800	313542370	9800	9800	9800	9800	0
475	20231121	115700	313542370	9800	9800	9800	9800	0
476	20231121	115600	313542370	9800	9800	9800	9800	0
477	20231121	115500	313542370	9800	9800	9800	9800	1
478	20231121	115400	313532570	9820	9820	9820	9820	0
479	20231121	115300	313532570	9820	9800	9820	9800	76
480	20231121	115200	312787710	9810	9810	9810	9810	0
481	20231121	115100	312787710	9810	9810	9810	9810	0
482	20231121	115000	312787710	9810	9810	9810	9810	0
483	20231121	114900	312787710	9810	9810	9810	9810	0
484	20231121	114800	312787710	9810	9810	9810	9810	0
485	20231121	114700	312787710	9810	9810	9810	9810	19
486	20231121	114600	312601320	9810	9810	9810	9810	91
487	20231121	114500	311708610	9810	9810	9810	9810	140
488	20231121	114400	310335210	9810	9810	9810	9810	0
489	20231121	114300	310335210	9810	9810	9810	9810	20
490	20231121	114200	310139010	9800	9800	9800	9800	0
491	20231121	114100	310139010	9800	9800	9800	9800	2
492	20231121	114000	310119410	9820	9820	9820	9820	0
493	20231121	113900	310119410	9820	9800	9820	9800	8
494	20231121	113800	310040990	9800	9800	9800	9800	2
495	20231121	113700	310021390	9830	9820	9830	9820	200
496	20231121	113600	308055880	9800	9810	9810	9800	10
497	20231121	113500	307957820	9820	9820	9820	9820	20
498	20231121	113400	307761420	9820	9820	9820	9820	0
499	20231121	113300	307761420	9820	9820	9820	9820	13
500	20231121	113200	307633760	9800	9800	9800	9800	28
501	20231121	113100	307359360	9810	9810	9810	9810	4
502	20231121	113000	307320120	9800	9800	9800	9800	760
503	20231121	112900	299872120	9800	9800	9800	9800	347
504	20231121	112800	296471520	9800	9800	9800	9800	500
505	20231121	112700	291571520	9810	9810	9820	9810	490
506	20231121	112600	286764220	9820	9820	9820	9820	0
507	20231121	112500	286764220	9820	9820	9820	9820	0
508	20231121	112400	286764220	9820	9820	9820	9820	0
509	20231121	112300	286764220	9820	9820	9820	9820	31
510	20231121	112200	286459800	9820	9820	9820	9820	1
511	20231121	112100	286449980	9840	9840	9840	9840	15
512	20231121	112000	286302380	9840	9840	9840	9840	15
513	20231121	111900	286154780	9850	9830	9850	9830	16
514	20231121	111800	285997380	9830	9830	9830	9830	0
515	20231121	111700	285997380	9830	9830	9830	9830	0
516	20231121	111600	285997380	9830	9830	9830	9830	1
517	20231121	111500	285987550	9820	9820	9820	9820	4
518	20231121	111400	285948270	9820	9820	9820	9820	0
519	20231121	111300	285948270	9820	9820	9820	9820	0
520	20231121	111200	285948270	9820	9820	9820	9820	0
521	20231121	111100	285948270	9820	9820	9820	9820	33
522	20231121	111000	285624210	9820	9820	9820	9820	0
523	20231121	110900	285624210	9820	9820	9820	9820	0
524	20231121	110800	285624210	9820	9820	9820	9820	0
525	20231121	110700	285624210	9820	9820	9820	9820	17
526	20231121	110600	285457270	9820	9820	9820	9820	2
527	20231121	110500	285437630	9820	9820	9820	9820	19
528	20231121	110400	285251050	9810	9810	9810	9810	79
529	20231121	110300	284476060	9810	9820	9820	9810	1100
530	20231121	110200	273684560	9840	9840	9840	9840	0
531	20231121	110100	273684560	9840	9840	9840	9840	4
532	20231121	110000	273645200	9810	9810	9810	9810	0
533	20231121	105900	273645200	9810	9810	9810	9810	0
534	20231121	105800	273645200	9810	9820	9820	9810	1275
535	20231121	105700	261129120	9820	9820	9820	9820	0
536	20231121	105600	261129120	9820	9830	9830	9820	75
537	20231121	105500	260392520	9840	9840	9840	9840	0
538	20231121	105400	260392520	9840	9840	9840	9840	50
539	20231121	105300	259900520	9850	9850	9850	9850	0
540	20231121	105200	259900520	9850	9850	9850	9850	0
541	20231121	105100	259900520	9850	9850	9850	9850	7
542	20231121	105000	259831570	9850	9850	9850	9850	73
543	20231121	104900	259112520	9850	9850	9850	9850	27
544	20231121	104800	258846570	9850	9850	9850	9850	13
545	20231121	104700	258718520	9850	9850	9850	9850	0
546	20231121	104600	258718520	9850	9850	9850	9850	166
547	20231121	104500	257083420	9850	9850	9850	9850	0
548	20231121	104400	257083420	9850	9850	9850	9850	0
549	20231121	104300	257083420	9850	9850	9850	9850	0
550	20231121	104200	257083420	9850	9840	9850	9840	5
551	20231121	104100	257034190	9830	9830	9830	9830	3
552	20231121	104000	257004700	9840	9850	9850	9840	70
553	20231121	103900	256315700	9840	9840	9840	9840	20
554	20231121	103800	256118900	9820	9820	9820	9820	0
555	20231121	103700	256118900	9820	9820	9820	9820	0
556	20231121	103600	256118900	9820	9820	9820	9820	0
557	20231121	103500	256118900	9820	9820	9820	9820	9
558	20231121	103400	256030520	9850	9850	9850	9850	1
559	20231121	103300	256020670	9840	9840	9840	9840	0
560	20231121	103200	256020670	9840	9840	9840	9840	0
561	20231121	103100	256020670	9840	9840	9840	9840	0
562	20231121	103000	256020670	9840	9830	9840	9830	162
563	20231121	102900	254427660	9810	9810	9810	9810	6
564	20231121	102800	254368800	9820	9810	9820	9810	16
565	20231121	102700	254211760	9830	9810	9830	9810	118
566	20231121	102600	253053980	9810	9810	9810	9810	108
567	20231121	102500	251994500	9810	9810	9810	9810	108
568	20231121	102400	250935020	9830	9810	9830	9810	110
569	20231121	102300	249855900	9810	9810	9810	9810	97
570	20231121	102200	248904330	9810	9810	9830	9810	145
571	20231121	102100	247481140	9810	9810	9830	9810	113
572	20231121	102000	246372510	9810	9810	9810	9810	206
573	20231121	101900	244351650	9810	9830	9830	9810	112
574	20231121	101800	243252870	9830	9810	9830	9810	112
575	20231121	101700	242153850	9830	9820	9830	9810	213
576	20231121	101600	240063200	9830	9830	9840	9830	905
577	20231121	101500	231167000	9830	9800	9830	9800	158
578	20231121	101400	229617310	9800	9810	9810	9800	331
579	20231121	101300	226372460	9810	9810	9810	9810	97
580	20231121	101200	225420890	9840	9840	9840	9820	3227
581	20231121	101100	193668380	9840	9850	9850	9840	102
582	20231121	101000	192664650	9850	9850	9850	9850	200
583	20231121	100900	190694650	9850	9850	9850	9850	2
584	20231121	100800	190674950	9840	9850	9850	9840	299
585	20231121	100700	187730770	9860	9860	9860	9860	160
586	20231121	100600	186153170	9860	9860	9860	9860	178
587	20231121	100500	184398090	9860	9870	9880	9860	276
588	20231121	100400	181675480	9870	9880	9880	9860	216
589	20231121	100300	179543130	9890	9890	9890	9890	36
590	20231121	100200	179187090	9890	9900	9900	9890	209
591	20231121	100100	177118960	9910	9900	9910	9900	141
592	20231121	100000	175722730	9910	9910	9910	9910	82
593	20231121	095900	174910110	9920	9920	9930	9920	22
594	20231121	095800	174691850	9920	9910	9920	9910	131
595	20231121	095700	173393600	9910	9910	9910	9910	308
596	20231121	095600	170341320	9930	9930	9930	9930	3
597	20231121	095500	170311530	9930	9930	9930	9930	10
598	20231121	095400	170212230	9930	9900	9930	9900	1540
599	20231121	095300	154954230	9890	9880	9890	9880	31
600	20231121	095200	154647740	9880	9880	9880	9880	0
601	20231121	095100	154647740	9880	9880	9880	9880	0
602	20231121	095000	154647740	9880	9890	9890	9880	7
603	20231121	094900	154578530	9900	9900	9900	9900	2
604	20231121	094800	154558730	9900	9870	9900	9870	1000
605	20231121	094700	144666380	9860	9840	9860	9840	475
606	20231121	094600	139987510	9830	9830	9830	9830	0
607	20231121	094500	139987510	9830	9830	9830	9830	0
608	20231121	094400	139987510	9830	9830	9830	9830	2
609	20231121	094300	139967850	9830	9830	9830	9830	6
610	20231121	094200	139908870	9830	9830	9830	9830	67
611	20231121	094100	139250260	9840	9840	9840	9840	70
612	20231121	094000	138561460	9840	9840	9840	9840	1
613	20231121	093900	138551620	9840	9830	9840	9830	3
614	20231121	093800	138522110	9820	9820	9820	9820	73
615	20231121	093700	137805250	9820	9820	9820	9820	0
616	20231121	093600	137805250	9820	9840	9850	9820	6
617	20231121	093500	137746210	9810	9840	9840	9810	706
618	20231121	093400	130816650	9850	9850	9850	9850	0
619	20231121	093300	130816650	9850	9850	9850	9850	52
620	20231121	093200	130304450	9850	9850	9850	9850	20
621	20231121	093100	130107450	9850	9850	9850	9850	59
622	20231121	093000	129526300	9840	9840	9840	9840	29
623	20231121	092900	129240940	9850	9850	9850	9850	20
624	20231121	092800	129043940	9840	9840	9840	9840	42
625	20231121	092700	128630660	9830	9830	9830	9830	16
626	20231121	092600	128473380	9820	9820	9820	9820	100
627	20231121	092500	127491380	9810	9840	9840	9810	1029
628	20231121	092400	117383740	9860	9830	9860	9830	25
629	20231121	092300	117137570	9840	9860	9860	9840	262
630	20231121	092200	114559470	9870	9870	9870	9870	0
631	20231121	092100	114559470	9870	9900	9900	9870	462
632	20231121	092000	109997620	9900	9900	9900	9900	33
633	20231121	091900	109670920	9880	9900	9900	9880	609
634	20231121	091800	103642100	9900	9900	9900	9900	721
635	20231121	091700	96504200	9900	9880	9900	9880	1301
636	20231121	091600	83642290	9870	9870	9870	9870	175
637	20231121	091500	81915040	9870	9870	9870	9870	47
638	20231121	091400	81451150	9870	9870	9870	9870	286
639	20231121	091300	78628330	9870	9870	9880	9870	27
640	20231121	091200	78361790	9880	9880	9880	9870	690
641	20231121	091100	71545630	9880	9870	9880	9840	633
642	20231121	091000	65296450	9870	9840	9870	9840	1381
643	20231121	090900	51684860	9800	9770	9800	9770	72
644	20231121	090800	50979410	9770	9770	9770	9770	5
645	20231121	090700	50930560	9790	9830	9830	9790	757
646	20231121	090600	43496040	9840	9840	9840	9840	153
647	20231121	090500	41990520	9840	9840	9840	9830	122
648	20231121	090400	40791080	9840	9830	9860	9830	336
649	20231121	090300	37484930	9830	9860	9860	9830	70
650	20231121	090200	36796530	9860	9800	9870	9800	1614
651	20231121	090100	20925460	9800	9780	9830	9780	683
652	20231121	090000	14230890	9770	9740	9770	9740	1256