KissMeData/225190/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202300	146951080	9620	9620	9620	9620	4
3	20231121	202200	146951080	9620	9620	9620	9620	0
4	20231121	202100	146951080	9620	9620	9620	9620	0
5	20231121	202000	146951080	9620	9620	9620	9620	0
6	20231121	201900	146951080	9620	9620	9620	9620	0
7	20231121	201800	146951080	9620	9620	9620	9620	0
8	20231121	201700	146951080	9620	9620	9620	9620	0
9	20231121	201600	146951080	9620	9620	9620	9620	0
10	20231121	201500	146951080	9620	9620	9620	9620	0
11	20231121	201400	146951080	9620	9620	9620	9620	0
12	20231121	201300	146951080	9620	9620	9620	9620	0
13	20231121	201200	146951080	9620	9620	9620	9620	0
14	20231121	201100	146951080	9620	9620	9620	9620	0
15	20231121	201000	146951080	9620	9620	9620	9620	0
16	20231121	200900	146951080	9620	9620	9620	9620	0
17	20231121	200800	146951080	9620	9620	9620	9620	0
18	20231121	200700	146951080	9620	9620	9620	9620	0
19	20231121	200600	146951080	9620	9620	9620	9620	0
20	20231121	200500	146951080	9620	9620	9620	9620	0
21	20231121	200400	146951080	9620	9620	9620	9620	0
22	20231121	200300	146951080	9620	9620	9620	9620	0
23	20231121	200200	146951080	9620	9620	9620	9620	0
24	20231121	200100	146951080	9620	9620	9620	9620	0
25	20231121	200000	146951080	9620	9620	9620	9620	0
26	20231121	195900	146951080	9620	9620	9620	9620	0
27	20231121	195800	146951080	9620	9620	9620	9620	0
28	20231121	195700	146951080	9620	9620	9620	9620	0
29	20231121	195600	146951080	9620	9620	9620	9620	0
30	20231121	195500	146951080	9620	9620	9620	9620	0
31	20231121	195400	146951080	9620	9620	9620	9620	0
32	20231121	195300	146951080	9620	9620	9620	9620	4
33	20231121	195200	146951080	9620	9620	9620	9620	0
34	20231121	195100	146951080	9620	9620	9620	9620	0
35	20231121	195000	146951080	9620	9620	9620	9620	0
36	20231121	194900	146951080	9620	9620	9620	9620	0
37	20231121	194800	146951080	9620	9620	9620	9620	0
38	20231121	194700	146951080	9620	9620	9620	9620	0
39	20231121	194600	146951080	9620	9620	9620	9620	0
40	20231121	194500	146951080	9620	9620	9620	9620	0
41	20231121	194400	146951080	9620	9620	9620	9620	0
42	20231121	194300	146951080	9620	9620	9620	9620	0
43	20231121	194200	146951080	9620	9620	9620	9620	0
44	20231121	194100	146951080	9620	9620	9620	9620	0
45	20231121	194000	146951080	9620	9620	9620	9620	0
46	20231121	193900	146951080	9620	9620	9620	9620	0
47	20231121	193800	146951080	9620	9620	9620	9620	0
48	20231121	193700	146951080	9620	9620	9620	9620	0
49	20231121	193600	146951080	9620	9620	9620	9620	0
50	20231121	193500	146951080	9620	9620	9620	9620	0
51	20231121	193400	146951080	9620	9620	9620	9620	0
52	20231121	193300	146951080	9620	9620	9620	9620	0
53	20231121	193200	146951080	9620	9620	9620	9620	0
54	20231121	193100	146951080	9620	9620	9620	9620	0
55	20231121	193000	146951080	9620	9620	9620	9620	0
56	20231121	192900	146951080	9620	9620	9620	9620	0
57	20231121	192800	146951080	9620	9620	9620	9620	0
58	20231121	192700	146951080	9620	9620	9620	9620	0
59	20231121	192600	146951080	9620	9620	9620	9620	0
60	20231121	192500	146951080	9620	9620	9620	9620	0
61	20231121	192400	146951080	9620	9620	9620	9620	0
62	20231121	192300	146951080	9620	9620	9620	9620	4
63	20231121	192200	146951080	9620	9620	9620	9620	0
64	20231121	192100	146951080	9620	9620	9620	9620	0
65	20231121	192000	146951080	9620	9620	9620	9620	0
66	20231121	191900	146951080	9620	9620	9620	9620	0
67	20231121	191800	146951080	9620	9620	9620	9620	0
68	20231121	191700	146951080	9620	9620	9620	9620	0
69	20231121	191600	146951080	9620	9620	9620	9620	0
70	20231121	191500	146951080	9620	9620	9620	9620	0
71	20231121	191400	146951080	9620	9620	9620	9620	0
72	20231121	191300	146951080	9620	9620	9620	9620	0
73	20231121	191200	146951080	9620	9620	9620	9620	0
74	20231121	191100	146951080	9620	9620	9620	9620	0
75	20231121	191000	146951080	9620	9620	9620	9620	0
76	20231121	190900	146951080	9620	9620	9620	9620	0
77	20231121	190800	146951080	9620	9620	9620	9620	0
78	20231121	190700	146951080	9620	9620	9620	9620	0
79	20231121	190600	146951080	9620	9620	9620	9620	0
80	20231121	190500	146951080	9620	9620	9620	9620	0
81	20231121	190400	146951080	9620	9620	9620	9620	0
82	20231121	190300	146951080	9620	9620	9620	9620	0
83	20231121	190200	146951080	9620	9620	9620	9620	0
84	20231121	190100	146951080	9620	9620	9620	9620	0
85	20231121	190000	146951080	9620	9620	9620	9620	0
86	20231121	185900	146951080	9620	9620	9620	9620	0
87	20231121	185800	146951080	9620	9620	9620	9620	0
88	20231121	185700	146951080	9620	9620	9620	9620	0
89	20231121	185600	146951080	9620	9620	9620	9620	0
90	20231121	185500	146951080	9620	9620	9620	9620	0
91	20231121	185400	146951080	9620	9620	9620	9620	0
92	20231121	185300	146951080	9620	9620	9620	9620	4
93	20231121	185200	146951080	9620	9620	9620	9620	0
94	20231121	185100	146951080	9620	9620	9620	9620	0
95	20231121	185000	146951080	9620	9620	9620	9620	0
96	20231121	184900	146951080	9620	9620	9620	9620	0
97	20231121	184800	146951080	9620	9620	9620	9620	0
98	20231121	184700	146951080	9620	9620	9620	9620	0
99	20231121	184600	146951080	9620	9620	9620	9620	0
100	20231121	184500	146951080	9620	9620	9620	9620	0
101	20231121	184400	146951080	9620	9620	9620	9620	0
102	20231121	184300	146951080	9620	9620	9620	9620	0
103	20231121	184200	146951080	9620	9620	9620	9620	0
104	20231121	184100	146951080	9620	9620	9620	9620	0
105	20231121	184000	146951080	9620	9620	9620	9620	0
106	20231121	183900	146951080	9620	9620	9620	9620	0
107	20231121	183800	146951080	9620	9620	9620	9620	0
108	20231121	183700	146951080	9620	9620	9620	9620	0
109	20231121	183600	146951080	9620	9620	9620	9620	0
110	20231121	183500	146951080	9620	9620	9620	9620	0
111	20231121	183400	146951080	9620	9620	9620	9620	0
112	20231121	183300	146951080	9620	9620	9620	9620	0
113	20231121	183200	146951080	9620	9620	9620	9620	0
114	20231121	183100	146951080	9620	9620	9620	9620	0
115	20231121	183000	146951080	9620	9620	9620	9620	0
116	20231121	182900	146951080	9620	9620	9620	9620	0
117	20231121	182800	146951080	9620	9620	9620	9620	0
118	20231121	182700	146951080	9620	9620	9620	9620	0
119	20231121	182600	146951080	9620	9620	9620	9620	0
120	20231121	182500	146951080	9620	9620	9620	9620	0
121	20231121	182400	146951080	9620	9620	9620	9620	0
122	20231121	182300	146951080	9620	9620	9620	9620	4
123	20231121	182200	146951080	9620	9620	9620	9620	0
124	20231121	182100	146951080	9620	9620	9620	9620	0
125	20231121	182000	146951080	9620	9620	9620	9620	0
126	20231121	181900	146951080	9620	9620	9620	9620	0
127	20231121	181800	146951080	9620	9620	9620	9620	0
128	20231121	181700	146951080	9620	9620	9620	9620	0
129	20231121	181600	146951080	9620	9620	9620	9620	0
130	20231121	181500	146951080	9620	9620	9620	9620	0
131	20231121	181400	146951080	9620	9620	9620	9620	0
132	20231121	181300	146951080	9620	9620	9620	9620	0
133	20231121	181200	146951080	9620	9620	9620	9620	0
134	20231121	181100	146951080	9620	9620	9620	9620	0
135	20231121	181000	146951080	9620	9620	9620	9620	0
136	20231121	180900	146951080	9620	9620	9620	9620	0
137	20231121	180800	146951080	9620	9620	9620	9620	0
138	20231121	180700	146951080	9620	9620	9620	9620	0
139	20231121	180600	146951080	9620	9620	9620	9620	0
140	20231121	180500	146951080	9620	9620	9620	9620	0
141	20231121	180400	146951080	9620	9620	9620	9620	0
142	20231121	180300	146951080	9620	9620	9620	9620	0
143	20231121	180200	146951080	9620	9620	9620	9620	0
144	20231121	180100	146951080	9620	9620	9620	9620	0
145	20231121	180000	146951080	9620	9620	9620	9620	0
146	20231121	175900	146951080	9620	9620	9620	9620	0
147	20231121	175800	146951080	9620	9620	9620	9620	0
148	20231121	175700	146951080	9620	9620	9620	9620	0
149	20231121	175600	146951080	9620	9620	9620	9620	0
150	20231121	175500	146951080	9620	9620	9620	9620	0
151	20231121	175400	146951080	9620	9620	9620	9620	0
152	20231121	175300	146951080	9620	9620	9620	9620	4
153	20231121	175200	146951080	9620	9620	9620	9620	0
154	20231121	175100	146951080	9620	9620	9620	9620	0
155	20231121	175000	146951080	9620	9620	9620	9620	0
156	20231121	174900	146951080	9620	9620	9620	9620	0
157	20231121	174800	146951080	9620	9620	9620	9620	0
158	20231121	174700	146951080	9620	9620	9620	9620	0
159	20231121	174600	146951080	9620	9620	9620	9620	0
160	20231121	174500	146951080	9620	9620	9620	9620	0
161	20231121	174400	146951080	9620	9620	9620	9620	0
162	20231121	174300	146951080	9620	9620	9620	9620	0
163	20231121	174200	146951080	9620	9620	9620	9620	0
164	20231121	174100	146951080	9620	9620	9620	9620	0
165	20231121	174000	146951080	9620	9620	9620	9620	0
166	20231121	173900	146951080	9620	9620	9620	9620	0
167	20231121	173800	146951080	9620	9620	9620	9620	0
168	20231121	173700	146951080	9620	9620	9620	9620	0
169	20231121	173600	146951080	9620	9620	9620	9620	0
170	20231121	173500	146951080	9620	9620	9620	9620	0
171	20231121	173400	146951080	9620	9620	9620	9620	0
172	20231121	173300	146951080	9620	9620	9620	9620	0
173	20231121	173200	146951080	9620	9620	9620	9620	0
174	20231121	173100	146951080	9620	9620	9620	9620	0
175	20231121	173000	146951080	9620	9620	9620	9620	0
176	20231121	172900	146951080	9620	9620	9620	9620	0
177	20231121	172800	146951080	9620	9620	9620	9620	0
178	20231121	172700	146951080	9620	9620	9620	9620	0
179	20231121	172600	146951080	9620	9620	9620	9620	0
180	20231121	172500	146951080	9620	9620	9620	9620	0
181	20231121	172400	146951080	9620	9620	9620	9620	0
182	20231121	172300	146951080	9620	9620	9620	9620	4
183	20231121	172200	146951080	9620	9620	9620	9620	0
184	20231121	172100	146951080	9620	9620	9620	9620	0
185	20231121	172000	146951080	9620	9620	9620	9620	0
186	20231121	171900	146951080	9620	9620	9620	9620	0
187	20231121	171800	146951080	9620	9620	9620	9620	0
188	20231121	171700	146951080	9620	9620	9620	9620	0
189	20231121	171600	146951080	9620	9620	9620	9620	0
190	20231121	171500	146951080	9620	9620	9620	9620	0
191	20231121	171400	146951080	9620	9620	9620	9620	0
192	20231121	171300	146951080	9620	9620	9620	9620	0
193	20231121	171200	146951080	9620	9620	9620	9620	0
194	20231121	171100	146951080	9620	9620	9620	9620	0
195	20231121	171000	146951080	9620	9620	9620	9620	0
196	20231121	170900	146951080	9620	9620	9620	9620	0
197	20231121	170800	146951080	9620	9620	9620	9620	0
198	20231121	170700	146951080	9620	9620	9620	9620	0
199	20231121	170600	146951080	9620	9620	9620	9620	0
200	20231121	170500	146951080	9620	9620	9620	9620	0
201	20231121	170400	146951080	9620	9620	9620	9620	0
202	20231121	170300	146951080	9620	9620	9620	9620	0
203	20231121	170200	146951080	9620	9620	9620	9620	0
204	20231121	170100	146951080	9620	9620	9620	9620	0
205	20231121	170000	146951080	9620	9620	9620	9620	0
206	20231121	165900	146951080	9620	9620	9620	9620	0
207	20231121	165800	146951080	9620	9620	9620	9620	0
208	20231121	165700	146951080	9620	9620	9620	9620	0
209	20231121	165600	146951080	9620	9620	9620	9620	0
210	20231121	165500	146951080	9620	9620	9620	9620	0
211	20231121	165400	146951080	9620	9620	9620	9620	0
212	20231121	165300	146951080	9620	9620	9620	9620	4
213	20231121	165200	146951080	9620	9620	9620	9620	0
214	20231121	165100	146951080	9620	9620	9620	9620	0
215	20231121	165000	146951080	9620	9620	9620	9620	0
216	20231121	164900	146951080	9620	9620	9620	9620	0
217	20231121	164800	146951080	9620	9620	9620	9620	0
218	20231121	164700	146951080	9620	9620	9620	9620	0
219	20231121	164600	146951080	9620	9620	9620	9620	0
220	20231121	164500	146951080	9620	9620	9620	9620	0
221	20231121	164400	146951080	9620	9620	9620	9620	0
222	20231121	164300	146951080	9620	9620	9620	9620	0
223	20231121	164200	146951080	9620	9620	9620	9620	0
224	20231121	164100	146951080	9620	9620	9620	9620	0
225	20231121	164000	146951080	9620	9620	9620	9620	0
226	20231121	163900	146951080	9620	9620	9620	9620	0
227	20231121	163800	146951080	9620	9620	9620	9620	0
228	20231121	163700	146951080	9620	9620	9620	9620	0
229	20231121	163600	146951080	9620	9620	9620	9620	0
230	20231121	163500	146951080	9620	9620	9620	9620	0
231	20231121	163400	146951080	9620	9620	9620	9620	0
232	20231121	163300	146951080	9620	9620	9620	9620	0
233	20231121	163200	146951080	9620	9620	9620	9620	0
234	20231121	163100	146951080	9620	9620	9620	9620	0
235	20231121	163000	146951080	9620	9620	9620	9620	0
236	20231121	162900	146951080	9620	9620	9620	9620	0
237	20231121	162800	146951080	9620	9620	9620	9620	0
238	20231121	162700	146951080	9620	9620	9620	9620	0
239	20231121	162600	146951080	9620	9620	9620	9620	0
240	20231121	162500	146951080	9620	9620	9620	9620	0
241	20231121	162400	146951080	9620	9620	9620	9620	0
242	20231121	162300	146951080	9620	9620	9620	9620	4
243	20231121	162200	146951080	9620	9620	9620	9620	0
244	20231121	162100	146951080	9620	9620	9620	9620	0
245	20231121	162000	146951080	9620	9620	9620	9620	0
246	20231121	161900	146951080	9620	9620	9620	9620	0
247	20231121	161800	146951080	9620	9620	9620	9620	0
248	20231121	161700	146951080	9620	9620	9620	9620	0
249	20231121	161600	146951080	9620	9620	9620	9620	0
250	20231121	161500	146951080	9620	9620	9620	9620	0
251	20231121	161400	146951080	9620	9620	9620	9620	0
252	20231121	161300	146951080	9620	9620	9620	9620	0
253	20231121	161200	146951080	9620	9620	9620	9620	0
254	20231121	161100	146951080	9620	9620	9620	9620	0
255	20231121	161000	146951080	9620	9620	9620	9620	0
256	20231121	160900	146951080	9620	9620	9620	9620	0
257	20231121	160800	146951080	9620	9620	9620	9620	0
258	20231121	160700	146951080	9620	9620	9620	9620	0
259	20231121	160600	146951080	9620	9620	9620	9620	0
260	20231121	160500	146951080	9620	9620	9620	9620	0
261	20231121	160400	146951080	9620	9620	9620	9620	0
262	20231121	160300	146951080	9620	9620	9620	9620	0
263	20231121	160200	146951080	9620	9620	9620	9620	0
264	20231121	160100	146951080	9620	9620	9620	9620	0
265	20231121	160000	146951080	9620	9620	9620	9620	0
266	20231121	155900	146951080	9620	9620	9620	9620	0
267	20231121	155800	146951080	9620	9620	9620	9620	0
268	20231121	155700	146951080	9620	9620	9620	9620	0
269	20231121	155600	146951080	9620	9620	9620	9620	0
270	20231121	155500	146951080	9620	9620	9620	9620	0
271	20231121	155400	146951080	9620	9620	9620	9620	0
272	20231121	155300	146951080	9620	9620	9620	9620	4
273	20231121	155200	146951080	9620	9620	9620	9620	0
274	20231121	155100	146951080	9620	9620	9620	9620	0
275	20231121	155000	146951080	9620	9620	9620	9620	0
276	20231121	154900	146951080	9620	9620	9620	9620	0
277	20231121	154800	146951080	9620	9620	9620	9620	0
278	20231121	154700	146951080	9620	9620	9620	9620	0
279	20231121	154600	146951080	9620	9620	9620	9620	0
280	20231121	154500	146951080	9620	9620	9620	9620	0
281	20231121	154400	146951080	9620	9620	9620	9620	0
282	20231121	154300	146951080	9620	9620	9620	9620	0
283	20231121	154200	146951080	9620	9620	9620	9620	0
284	20231121	154100	146951080	9620	9620	9620	9620	0
285	20231121	154000	146951080	9620	9620	9620	9620	0
286	20231121	153900	146951080	9620	9620	9620	9620	0
287	20231121	153800	146951080	9620	9620	9620	9620	0
288	20231121	153700	146951080	9620	9620	9620	9620	0
289	20231121	153600	146951080	9620	9620	9620	9620	0
290	20231121	153500	146951080	9620	9620	9620	9620	0
291	20231121	153400	146951080	9620	9620	9620	9620	0
292	20231121	153300	146951080	9620	9620	9620	9620	0
293	20231121	153200	146951080	9620	9620	9620	9620	0
294	20231121	153100	146951080	9620	9620	9620	9620	0
295	20231121	153000	146951080	9620	9620	9620	9620	4
296	20231121	152900	146912600	9620	9620	9620	9620	0
297	20231121	152800	146912600	9620	9620	9620	9620	0
298	20231121	152700	146912600	9620	9620	9620	9620	0
299	20231121	152600	146912600	9620	9620	9620	9620	0
300	20231121	152500	146912600	9620	9620	9620	9620	0
301	20231121	152400	146912600	9620	9620	9620	9620	0
302	20231121	152300	146912600	9620	9620	9620	9620	0
303	20231121	152200	146912600	9620	9620	9620	9620	0
304	20231121	152100	146912600	9620	9620	9620	9620	0
305	20231121	152000	146912600	9620	9620	9620	9620	0
306	20231121	151900	146912600	9620	9620	9620	9620	0
307	20231121	151800	146912600	9620	9620	9620	9620	0
308	20231121	151700	146912600	9620	9620	9620	9620	0
309	20231121	151600	146912600	9620	9620	9620	9620	3
310	20231121	151500	146883740	9620	9620	9620	9620	0
311	20231121	151400	146883740	9620	9620	9620	9620	0
312	20231121	151300	146883740	9620	9620	9620	9620	0
313	20231121	151200	146883740	9620	9620	9620	9620	0
314	20231121	151100	146883740	9620	9620	9620	9620	0
315	20231121	151000	146883740	9620	9620	9620	9620	0
316	20231121	150900	146883740	9620	9620	9620	9620	0
317	20231121	150800	146883740	9620	9620	9620	9620	1
318	20231121	150700	146874120	9620	9620	9620	9620	0
319	20231121	150600	146874120	9620	9620	9620	9620	0
320	20231121	150500	146874120	9620	9620	9620	9620	0
321	20231121	150400	146874120	9620	9620	9620	9620	0
322	20231121	150300	146874120	9620	9620	9620	9620	0
323	20231121	150200	146874120	9620	9620	9620	9620	0
324	20231121	150100	146874120	9620	9620	9620	9620	0
325	20231121	150000	146874120	9620	9620	9620	9620	0
326	20231121	145900	146874120	9620	9620	9620	9620	0
327	20231121	145800	146874120	9620	9620	9620	9620	0
328	20231121	145700	146874120	9620	9620	9620	9620	0
329	20231121	145600	146874120	9620	9620	9620	9620	0
330	20231121	145500	146874120	9620	9620	9620	9620	0
331	20231121	145400	146874120	9620	9620	9620	9620	0
332	20231121	145300	146874120	9620	9620	9620	9620	0
333	20231121	145200	146874120	9620	9620	9620	9620	0
334	20231121	145100	146874120	9620	9620	9620	9620	0
335	20231121	145000	146874120	9620	9620	9620	9620	0
336	20231121	144900	146874120	9620	9620	9620	9620	0
337	20231121	144800	146874120	9620	9600	9620	9600	14
338	20231121	144700	146739680	9600	9600	9600	9600	0
339	20231121	144600	146739680	9600	9600	9600	9600	0
340	20231121	144500	146739680	9600	9600	9600	9600	0
341	20231121	144400	146739680	9600	9600	9600	9600	0
342	20231121	144300	146739680	9600	9600	9600	9600	0
343	20231121	144200	146739680	9600	9600	9600	9600	0
344	20231121	144100	146739680	9600	9600	9600	9600	0
345	20231121	144000	146739680	9600	9600	9600	9600	0
346	20231121	143900	146739680	9600	9600	9600	9600	0
347	20231121	143800	146739680	9600	9600	9600	9600	0
348	20231121	143700	146739680	9600	9600	9600	9600	0
349	20231121	143600	146739680	9600	9600	9600	9600	0
350	20231121	143500	146739680	9600	9600	9600	9600	240
351	20231121	143400	144435680	9600	9600	9600	9600	266
352	20231121	143300	141882080	9610	9610	9610	9610	49
353	20231121	143200	141411190	9620	9620	9620	9620	0
354	20231121	143100	141411190	9620	9620	9620	9620	0
355	20231121	143000	141411190	9620	9620	9620	9620	0
356	20231121	142900	141411190	9620	9620	9620	9620	10
357	20231121	142800	141314990	9620	9620	9620	9620	5
358	20231121	142700	141266890	9610	9610	9610	9610	0
359	20231121	142600	141266890	9610	9610	9610	9610	0
360	20231121	142500	141266890	9610	9610	9610	9610	0
361	20231121	142400	141266890	9610	9610	9610	9610	0
362	20231121	142300	141266890	9610	9610	9610	9610	0
363	20231121	142200	141266890	9610	9610	9610	9610	0
364	20231121	142100	141266890	9610	9610	9610	9610	0
365	20231121	142000	141266890	9610	9610	9610	9610	0
366	20231121	141900	141266890	9610	9610	9610	9610	1
367	20231121	141800	141257280	9620	9620	9620	9620	0
368	20231121	141700	141257280	9620	9620	9620	9620	0
369	20231121	141600	141257280	9620	9620	9620	9620	5
370	20231121	141500	141209180	9620	9620	9620	9620	0
371	20231121	141400	141209180	9620	9620	9620	9620	0
372	20231121	141300	141209180	9620	9620	9620	9620	0
373	20231121	141200	141209180	9620	9620	9620	9620	0
374	20231121	141100	141209180	9620	9620	9620	9620	0
375	20231121	141000	141209180	9620	9620	9620	9620	0
376	20231121	140900	141209180	9620	9620	9620	9620	0
377	20231121	140800	141209180	9620	9620	9620	9620	9
378	20231121	140700	141122600	9620	9620	9620	9620	0
379	20231121	140600	141122600	9620	9620	9620	9620	0
380	20231121	140500	141122600	9620	9620	9620	9620	0
381	20231121	140400	141122600	9620	9620	9620	9620	0
382	20231121	140300	141122600	9620	9620	9620	9620	0
383	20231121	140200	141122600	9620	9620	9620	9620	0
384	20231121	140100	141122600	9620	9620	9620	9620	0
385	20231121	140000	141122600	9620	9620	9620	9620	0
386	20231121	135900	141122600	9620	9620	9620	9620	0
387	20231121	135800	141122600	9620	9620	9620	9620	0
388	20231121	135700	141122600	9620	9620	9620	9620	11
389	20231121	135600	141016780	9610	9610	9610	9610	0
390	20231121	135500	141016780	9610	9610	9610	9610	91
391	20231121	135400	140142270	9610	9610	9610	9610	5
392	20231121	135300	140094220	9610	9610	9610	9610	0
393	20231121	135200	140094220	9610	9610	9610	9610	0
394	20231121	135100	140094220	9610	9610	9610	9610	0
395	20231121	135000	140094220	9610	9610	9610	9610	5
396	20231121	134900	140046170	9620	9620	9620	9620	0
397	20231121	134800	140046170	9620	9620	9620	9620	1
398	20231121	134700	140036550	9620	9620	9620	9620	0
399	20231121	134600	140036550	9620	9620	9620	9620	0
400	20231121	134500	140036550	9620	9620	9620	9620	0
401	20231121	134400	140036550	9620	9620	9620	9620	0
402	20231121	134300	140036550	9620	9620	9620	9620	20
403	20231121	134200	139844150	9620	9620	9620	9620	0
404	20231121	134100	139844150	9620	9620	9620	9620	1
405	20231121	134000	139834530	9620	9620	9620	9620	0
406	20231121	133900	139834530	9620	9620	9620	9620	2
407	20231121	133800	139815290	9620	9620	9620	9620	0
408	20231121	133700	139815290	9620	9620	9620	9620	0
409	20231121	133600	139815290	9620	9620	9620	9620	0
410	20231121	133500	139815290	9620	9620	9620	9620	0
411	20231121	133400	139815290	9620	9620	9620	9620	0
412	20231121	133300	139815290	9620	9620	9620	9620	1
413	20231121	133200	139805670	9620	9620	9620	9620	0
414	20231121	133100	139805670	9620	9620	9620	9620	0
415	20231121	133000	139805670	9620	9620	9620	9620	0
416	20231121	132900	139805670	9620	9620	9620	9620	0
417	20231121	132800	139805670	9620	9620	9620	9620	0
418	20231121	132700	139805670	9620	9620	9620	9620	0
419	20231121	132600	139805670	9620	9620	9620	9620	200
420	20231121	132500	137881670	9620	9620	9620	9620	0
421	20231121	132400	137881670	9620	9620	9620	9620	0
422	20231121	132300	137881670	9620	9620	9620	9620	0
423	20231121	132200	137881670	9620	9620	9620	9620	0
424	20231121	132100	137881670	9620	9620	9620	9620	0
425	20231121	132000	137881670	9620	9620	9620	9620	0
426	20231121	131900	137881670	9620	9620	9620	9620	0
427	20231121	131800	137881670	9620	9620	9620	9620	0
428	20231121	131700	137881670	9620	9620	9620	9620	0
429	20231121	131600	137881670	9620	9620	9620	9620	0
430	20231121	131500	137881670	9620	9620	9620	9620	137
431	20231121	131400	136563730	9620	9620	9620	9620	0
432	20231121	131300	136563730	9620	9620	9620	9620	4
433	20231121	131200	136525250	9620	9620	9620	9620	7
434	20231121	131100	136457910	9620	9620	9620	9620	0
435	20231121	131000	136457910	9620	9620	9620	9620	0
436	20231121	130900	136457910	9620	9620	9620	9620	0
437	20231121	130800	136457910	9620	9620	9620	9620	0
438	20231121	130700	136457910	9620	9620	9620	9620	0
439	20231121	130600	136457910	9620	9620	9620	9620	0
440	20231121	130500	136457910	9620	9620	9620	9620	0
441	20231121	130400	136457910	9620	9620	9620	9620	0
442	20231121	130300	136457910	9620	9620	9620	9620	0
443	20231121	130200	136457910	9620	9620	9620	9620	0
444	20231121	130100	136457910	9620	9620	9620	9620	0
445	20231121	130000	136457910	9620	9620	9620	9620	0
446	20231121	125900	136457910	9620	9620	9620	9620	0
447	20231121	125800	136457910	9620	9620	9620	9620	0
448	20231121	125700	136457910	9620	9620	9620	9620	99
449	20231121	125600	135505530	9630	9630	9630	9630	5
450	20231121	125500	135457380	9630	9630	9630	9630	0
451	20231121	125400	135457380	9630	9630	9630	9630	0
452	20231121	125300	135457380	9630	9630	9630	9630	0
453	20231121	125200	135457380	9630	9630	9630	9630	0
454	20231121	125100	135457380	9630	9630	9630	9630	11
455	20231121	125000	135351450	9630	9630	9630	9630	0
456	20231121	124900	135351450	9630	9630	9630	9630	0
457	20231121	124800	135351450	9630	9630	9630	9630	0
458	20231121	124700	135351450	9630	9630	9630	9630	0
459	20231121	124600	135351450	9630	9630	9630	9630	0
460	20231121	124500	135351450	9630	9630	9630	9630	0
461	20231121	124400	135351450	9630	9630	9630	9630	0
462	20231121	124300	135351450	9630	9630	9630	9630	4
463	20231121	124200	135312930	9620	9620	9620	9620	1
464	20231121	124100	135303310	9630	9630	9630	9630	0
465	20231121	124000	135303310	9630	9630	9630	9630	0
466	20231121	123900	135303310	9630	9630	9630	9630	0
467	20231121	123800	135303310	9630	9630	9630	9630	0
468	20231121	123700	135303310	9630	9630	9630	9630	0
469	20231121	123600	135303310	9630	9630	9630	9630	0
470	20231121	123500	135303310	9630	9630	9630	9630	0
471	20231121	123400	135303310	9630	9630	9630	9630	0
472	20231121	123300	135303310	9630	9630	9630	9630	0
473	20231121	123200	135303310	9630	9630	9630	9630	0
474	20231121	123100	135303310	9630	9630	9630	9630	0
475	20231121	123000	135303310	9630	9630	9630	9630	5
476	20231121	122900	135255160	9620	9620	9620	9620	0
477	20231121	122800	135255160	9620	9620	9620	9620	0
478	20231121	122700	135255160	9620	9620	9620	9620	0
479	20231121	122600	135255160	9620	9620	9620	9620	0
480	20231121	122500	135255160	9620	9620	9620	9620	0
481	20231121	122400	135255160	9620	9620	9620	9620	0
482	20231121	122300	135255160	9620	9620	9620	9620	3
483	20231121	122200	135226300	9630	9630	9630	9630	0
484	20231121	122100	135226300	9630	9630	9630	9630	0
485	20231121	122000	135226300	9630	9630	9630	9630	0
486	20231121	121900	135226300	9630	9630	9630	9630	30
487	20231121	121800	134937400	9630	9630	9630	9630	45
488	20231121	121700	134504050	9630	9630	9630	9630	0
489	20231121	121600	134504050	9630	9630	9630	9630	5
490	20231121	121500	134455900	9630	9630	9630	9630	5
491	20231121	121400	134407750	9630	9630	9630	9630	0
492	20231121	121300	134407750	9630	9630	9630	9630	5
493	20231121	121200	134359600	9630	9630	9630	9630	5
494	20231121	121100	134311450	9630	9630	9630	9630	0
495	20231121	121000	134311450	9630	9630	9630	9630	0
496	20231121	120900	134311450	9630	9630	9630	9630	0
497	20231121	120800	134311450	9630	9630	9630	9630	0
498	20231121	120700	134311450	9630	9630	9630	9630	0
499	20231121	120600	134311450	9630	9630	9630	9630	1
500	20231121	120500	134301820	9610	9620	9620	9610	516
501	20231121	120400	129341280	9630	9630	9630	9630	0
502	20231121	120300	129341280	9630	9630	9630	9630	0
503	20231121	120200	129341280	9630	9630	9630	9630	0
504	20231121	120100	129341280	9630	9630	9630	9630	0
505	20231121	120000	129341280	9630	9630	9630	9630	1
506	20231121	115900	129331650	9600	9600	9600	9600	822
507	20231121	115800	121440450	9610	9610	9610	9610	180
508	20231121	115700	119710650	9630	9630	9630	9630	0
509	20231121	115600	119710650	9630	9630	9630	9630	7
510	20231121	115500	119643240	9630	9630	9630	9630	5
511	20231121	115400	119595090	9620	9620	9620	9620	215
512	20231121	115300	117526790	9620	9620	9620	9620	0
513	20231121	115200	117526790	9620	9620	9620	9620	0
514	20231121	115100	117526790	9620	9620	9620	9620	0
515	20231121	115000	117526790	9620	9620	9620	9620	98
516	20231121	114900	116584030	9620	9620	9620	9620	2
517	20231121	114800	116564790	9610	9610	9610	9610	0
518	20231121	114700	116564790	9610	9610	9610	9610	1
519	20231121	114600	116555180	9590	9590	9590	9590	0
520	20231121	114500	116555180	9590	9590	9590	9590	0
521	20231121	114400	116555180	9590	9590	9590	9590	0
522	20231121	114300	116555180	9590	9590	9590	9590	0
523	20231121	114200	116555180	9590	9590	9590	9590	0
524	20231121	114100	116555180	9590	9590	9590	9590	0
525	20231121	114000	116555180	9590	9590	9590	9590	0
526	20231121	113900	116555180	9590	9590	9590	9590	0
527	20231121	113800	116555180	9590	9590	9590	9590	0
528	20231121	113700	116555180	9590	9590	9590	9590	0
529	20231121	113600	116555180	9590	9590	9590	9590	1
530	20231121	113500	116545590	9580	9580	9580	9580	0
531	20231121	113400	116545590	9580	9580	9580	9580	0
532	20231121	113300	116545590	9580	9580	9580	9580	0
533	20231121	113200	116545590	9580	9580	9580	9580	0
534	20231121	113100	116545590	9580	9580	9580	9580	0
535	20231121	113000	116545590	9580	9580	9580	9580	0
536	20231121	112900	116545590	9580	9580	9580	9580	0
537	20231121	112800	116545590	9580	9580	9580	9580	0
538	20231121	112700	116545590	9580	9580	9580	9580	0
539	20231121	112600	116545590	9580	9590	9590	9580	150
540	20231121	112500	115108490	9590	9600	9600	9590	23
541	20231121	112400	114887820	9620	9620	9620	9620	390
542	20231121	112300	111136020	9620	9620	9620	9620	20
543	20231121	112200	110943620	9620	9620	9620	9620	0
544	20231121	112100	110943620	9620	9620	9620	9620	0
545	20231121	112000	110943620	9620	9620	9620	9620	0
546	20231121	111900	110943620	9620	9620	9620	9620	0
547	20231121	111800	110943620	9620	9620	9620	9620	1
548	20231121	111700	110934000	9610	9610	9610	9610	1
549	20231121	111600	110924390	9610	9610	9610	9610	0
550	20231121	111500	110924390	9610	9610	9610	9610	2
551	20231121	111400	110905170	9610	9610	9610	9610	0
552	20231121	111300	110905170	9610	9610	9610	9610	0
553	20231121	111200	110905170	9610	9610	9610	9610	143
554	20231121	111100	109530940	9610	9610	9610	9610	0
555	20231121	111000	109530940	9610	9610	9610	9610	0
556	20231121	110900	109530940	9610	9610	9610	9610	16
557	20231121	110800	109377180	9610	9610	9610	9610	9
558	20231121	110700	109290690	9610	9600	9610	9600	65
559	20231121	110600	108666640	9610	9620	9620	9610	8
560	20231121	110500	108589730	9620	9620	9620	9620	1
561	20231121	110400	108580110	9620	9620	9620	9620	0
562	20231121	110300	108580110	9620	9620	9620	9620	0
563	20231121	110200	108580110	9620	9620	9620	9620	0
564	20231121	110100	108580110	9620	9620	9620	9620	0
565	20231121	110000	108580110	9620	9620	9620	9620	1
566	20231121	105900	108570490	9630	9630	9630	9630	0
567	20231121	105800	108570490	9630	9630	9630	9630	9
568	20231121	105700	108483820	9630	9630	9630	9630	16
569	20231121	105600	108329740	9630	9630	9630	9630	0
570	20231121	105500	108329740	9630	9630	9630	9630	2
571	20231121	105400	108310480	9630	9630	9630	9630	0
572	20231121	105300	108310480	9630	9630	9630	9630	0
573	20231121	105200	108310480	9630	9630	9630	9630	100
574	20231121	105100	107347480	9620	9620	9620	9620	0
575	20231121	105000	107347480	9620	9620	9620	9620	0
576	20231121	104900	107347480	9620	9620	9620	9620	0
577	20231121	104800	107347480	9620	9620	9620	9620	0
578	20231121	104700	107347480	9620	9620	9620	9620	0
579	20231121	104600	107347480	9620	9590	9620	9590	601
580	20231121	104500	101568290	9590	9590	9590	9590	0
581	20231121	104400	101568290	9590	9590	9590	9590	0
582	20231121	104300	101568290	9590	9590	9590	9590	1400
583	20231121	104200	88142290	9590	9590	9590	9590	0
584	20231121	104100	88142290	9590	9590	9590	9590	0
585	20231121	104000	88142290	9590	9590	9590	9590	0
586	20231121	103900	88142290	9590	9600	9600	9590	2700
587	20231121	103800	62249280	9610	9610	9610	9610	0
588	20231121	103700	62249280	9610	9610	9610	9610	1
589	20231121	103600	62239670	9610	9610	9610	9610	0
590	20231121	103500	62239670	9610	9610	9610	9610	0
591	20231121	103400	62239670	9610	9610	9610	9610	6
592	20231121	103300	62182010	9610	9610	9610	9610	2
593	20231121	103200	62162790	9590	9590	9590	9590	0
594	20231121	103100	62162790	9590	9590	9590	9590	0
595	20231121	103000	62162790	9590	9590	9590	9590	0
596	20231121	102900	62162790	9590	9590	9590	9590	200
597	20231121	102800	60244790	9590	9590	9590	9590	11
598	20231121	102700	60139300	9590	9590	9590	9590	4
599	20231121	102600	60100940	9590	9590	9590	9590	3
600	20231121	102500	60072170	9590	9590	9590	9590	13
601	20231121	102400	59947500	9610	9600	9610	9590	26
602	20231121	102300	59697870	9600	9600	9600	9600	6
603	20231121	102200	59640270	9610	9610	9610	9610	0
604	20231121	102100	59640270	9610	9600	9610	9600	324
605	20231121	102000	56529770	9600	9600	9600	9600	2700
606	20231121	101900	30609770	9600	9600	9600	9600	0
607	20231121	101800	30609770	9600	9600	9600	9600	14
608	20231121	101700	30475370	9600	9600	9600	9600	10
609	20231121	101600	30379370	9610	9610	9610	9610	5
610	20231121	101500	30331320	9610	9610	9610	9610	37
611	20231121	101400	29975750	9610	9610	9610	9610	55
612	20231121	101300	29447200	9610	9600	9610	9600	107
613	20231121	101200	28418970	9600	9600	9600	9600	20
614	20231121	101100	28226970	9600	9600	9600	9600	15
615	20231121	101000	28082970	9600	9600	9600	9600	2
616	20231121	100900	28063770	9600	9600	9600	9600	2
617	20231121	100800	28044570	9610	9610	9610	9610	0
618	20231121	100700	28044570	9610	9610	9610	9610	0
619	20231121	100600	28044570	9610	9610	9610	9610	1
620	20231121	100500	28034960	9610	9610	9610	9610	0
621	20231121	100400	28034960	9610	9610	9610	9610	0
622	20231121	100300	28034960	9610	9610	9610	9610	0
623	20231121	100200	28034960	9610	9610	9610	9610	0
624	20231121	100100	28034960	9610	9610	9610	9610	0
625	20231121	100000	28034960	9610	9610	9610	9610	25
626	20231121	095900	27794710	9610	9610	9610	9610	0
627	20231121	095800	27794710	9610	9610	9610	9610	0
628	20231121	095700	27794710	9610	9610	9610	9610	11
629	20231121	095600	27689000	9580	9600	9600	9580	76
630	20231121	095500	26960580	9610	9610	9610	9610	0
631	20231121	095400	26960580	9610	9610	9610	9610	12
632	20231121	095300	26845260	9610	9610	9610	9610	6
633	20231121	095200	26787600	9570	9570	9570	9570	316
634	20231121	095100	23763480	9570	9570	9570	9570	6
635	20231121	095000	23706060	9570	9570	9570	9570	63
636	20231121	094900	23103150	9570	9570	9570	9570	45
637	20231121	094800	22672500	9570	9570	9570	9570	354
638	20231121	094700	19284720	9580	9580	9580	9580	174
639	20231121	094600	17617800	9590	9590	9590	9590	82
640	20231121	094500	16831420	9600	9610	9610	9600	38
641	20231121	094400	16466540	9610	9610	9610	9610	1
642	20231121	094300	16456930	9610	9610	9610	9610	12
643	20231121	094200	16341610	9620	9620	9620	9620	12
644	20231121	094100	16226170	9620	9620	9620	9620	5
645	20231121	094000	16178070	9620	9620	9620	9620	2
646	20231121	093900	16158830	9620	9620	9620	9620	13
647	20231121	093800	16033770	9620	9620	9620	9620	5
648	20231121	093700	15985670	9620	9620	9620	9620	2
649	20231121	093600	15966430	9620	9620	9620	9620	3
650	20231121	093500	15937570	9620	9620	9620	9620	1
651	20231121	093400	15927950	9620	9620	9620	9620	0
652	20231121	093300	15927950	9620	9620	9620	9620	1
653	20231121	093200	15918330	9620	9620	9620	9620	3
654	20231121	093100	15889470	9620	9620	9620	9620	3
655	20231121	093000	15860610	9620	9620	9620	9620	3
656	20231121	092900	15831750	9620	9620	9620	9620	0
657	20231121	092800	15831750	9620	9620	9620	9620	10
658	20231121	092700	15735550	9620	9620	9620	9620	0
659	20231121	092600	15735550	9620	9620	9620	9620	11
660	20231121	092500	15629730	9620	9620	9620	9620	0
661	20231121	092400	15629730	9620	9620	9620	9620	12
662	20231121	092300	15514290	9630	9630	9630	9630	0
663	20231121	092200	15514290	9630	9630	9630	9630	0
664	20231121	092100	15514290	9630	9630	9630	9630	0
665	20231121	092000	15514290	9630	9620	9630	9620	21
666	20231121	091900	15312250	9620	9620	9620	9620	2
667	20231121	091800	15293010	9600	9590	9600	9590	102
668	20231121	091700	14314000	9600	9600	9600	9600	2
669	20231121	091600	14294800	9600	9600	9600	9600	60
670	20231121	091500	13718800	9600	9620	9620	9600	9
671	20231121	091400	13632340	9600	9600	9600	9600	0
672	20231121	091300	13632340	9600	9600	9600	9600	0
673	20231121	091200	13632340	9600	9620	9620	9600	135
674	20231121	091100	12333900	9630	9630	9630	9630	4
675	20231121	091000	12295380	9630	9650	9650	9630	12
676	20231121	090900	12179790	9650	9650	9650	9650	0
677	20231121	090800	12179790	9650	9650	9650	9650	10
678	20231121	090700	12083290	9620	9620	9620	9620	0
679	20231121	090600	12083290	9620	9630	9630	9620	228
680	20231121	090500	9889050	9630	9650	9650	9630	130
681	20231121	090400	8636260	9650	9650	9650	9650	64
682	20231121	090300	8018660	9680	9680	9680	9680	0
683	20231121	090200	8018660	9680	9680	9680	9680	0
684	20231121	090100	8018660	9680	9680	9700	9680	531
685	20231121	090000	2871200	9700	9700	9700	9700	296