KissMeData/023600/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190200	99330520	9090	9090	9090	9090	643
3	20231121	190100	99330520	9090	9090	9090	9090	0
4	20231121	190000	99330520	9090	9090	9090	9090	0
5	20231121	185900	99330520	9090	9090	9090	9090	0
6	20231121	185800	99330520	9090	9090	9090	9090	0
7	20231121	185700	99330520	9090	9090	9090	9090	0
8	20231121	185600	99330520	9090	9090	9090	9090	0
9	20231121	185500	99330520	9090	9090	9090	9090	0
10	20231121	185400	99330520	9090	9090	9090	9090	0
11	20231121	185300	99330520	9090	9090	9090	9090	0
12	20231121	185200	99330520	9090	9090	9090	9090	0
13	20231121	185100	99330520	9090	9090	9090	9090	0
14	20231121	185000	99330520	9090	9090	9090	9090	0
15	20231121	184900	99330520	9090	9090	9090	9090	0
16	20231121	184800	99330520	9090	9090	9090	9090	0
17	20231121	184700	99330520	9090	9090	9090	9090	0
18	20231121	184600	99330520	9090	9090	9090	9090	0
19	20231121	184500	99330520	9090	9090	9090	9090	0
20	20231121	184400	99330520	9090	9090	9090	9090	0
21	20231121	184300	99330520	9090	9090	9090	9090	0
22	20231121	184200	99330520	9090	9090	9090	9090	0
23	20231121	184100	99330520	9090	9090	9090	9090	0
24	20231121	184000	99330520	9090	9090	9090	9090	0
25	20231121	183900	99330520	9090	9090	9090	9090	0
26	20231121	183800	99330520	9090	9090	9090	9090	0
27	20231121	183700	99330520	9090	9090	9090	9090	0
28	20231121	183600	99330520	9090	9090	9090	9090	0
29	20231121	183500	99330520	9090	9090	9090	9090	0
30	20231121	183400	99330520	9090	9090	9090	9090	0
31	20231121	183300	99330520	9090	9090	9090	9090	0
32	20231121	183200	99330520	9090	9090	9090	9090	643
33	20231121	183100	99330520	9090	9090	9090	9090	0
34	20231121	183000	99330520	9090	9090	9090	9090	0
35	20231121	182900	99330520	9090	9090	9090	9090	0
36	20231121	182800	99330520	9090	9090	9090	9090	0
37	20231121	182700	99330520	9090	9090	9090	9090	0
38	20231121	182600	99330520	9090	9090	9090	9090	0
39	20231121	182500	99330520	9090	9090	9090	9090	0
40	20231121	182400	99330520	9090	9090	9090	9090	0
41	20231121	182300	99330520	9090	9090	9090	9090	0
42	20231121	182200	99330520	9090	9090	9090	9090	0
43	20231121	182100	99330520	9090	9090	9090	9090	0
44	20231121	182000	99330520	9090	9090	9090	9090	0
45	20231121	181900	99330520	9090	9090	9090	9090	0
46	20231121	181800	99330520	9090	9090	9090	9090	0
47	20231121	181700	99330520	9090	9090	9090	9090	0
48	20231121	181600	99330520	9090	9090	9090	9090	0
49	20231121	181500	99330520	9090	9090	9090	9090	0
50	20231121	181400	99330520	9090	9090	9090	9090	0
51	20231121	181300	99330520	9090	9090	9090	9090	0
52	20231121	181200	99330520	9090	9090	9090	9090	0
53	20231121	181100	99330520	9090	9090	9090	9090	0
54	20231121	181000	99330520	9090	9090	9090	9090	0
55	20231121	180900	99330520	9090	9090	9090	9090	0
56	20231121	180800	99330520	9090	9090	9090	9090	0
57	20231121	180700	99330520	9090	9090	9090	9090	0
58	20231121	180600	99330520	9090	9090	9090	9090	0
59	20231121	180500	99330520	9090	9090	9090	9090	0
60	20231121	180400	99330520	9090	9090	9090	9090	0
61	20231121	180300	99330520	9090	9090	9090	9090	0
62	20231121	180200	99330520	9090	9090	9090	9090	643
63	20231121	180100	99330520	9090	9090	9090	9090	0
64	20231121	180000	99330520	9090	9090	9090	9090	0
65	20231121	175900	99330520	9090	9090	9090	9090	0
66	20231121	175800	99330520	9090	9090	9090	9090	0
67	20231121	175700	99330520	9090	9090	9090	9090	0
68	20231121	175600	99330520	9090	9090	9090	9090	0
69	20231121	175500	99330520	9090	9090	9090	9090	0
70	20231121	175400	99330520	9090	9090	9090	9090	0
71	20231121	175300	99330520	9090	9090	9090	9090	0
72	20231121	175200	99330520	9090	9090	9090	9090	0
73	20231121	175100	99330520	9090	9090	9090	9090	0
74	20231121	175000	99330520	9090	9090	9090	9090	0
75	20231121	174900	99330520	9090	9090	9090	9090	0
76	20231121	174800	99330520	9090	9090	9090	9090	0
77	20231121	174700	99330520	9090	9090	9090	9090	0
78	20231121	174600	99330520	9090	9090	9090	9090	0
79	20231121	174500	99330520	9090	9090	9090	9090	0
80	20231121	174400	99330520	9090	9090	9090	9090	0
81	20231121	174300	99330520	9090	9090	9090	9090	0
82	20231121	174200	99330520	9090	9090	9090	9090	0
83	20231121	174100	99330520	9090	9090	9090	9090	0
84	20231121	174000	99330520	9090	9090	9090	9090	0
85	20231121	173900	99330520	9090	9090	9090	9090	0
86	20231121	173800	99330520	9090	9090	9090	9090	0
87	20231121	173700	99330520	9090	9090	9090	9090	0
88	20231121	173600	99330520	9090	9090	9090	9090	0
89	20231121	173500	99330520	9090	9090	9090	9090	0
90	20231121	173400	99330520	9090	9090	9090	9090	0
91	20231121	173300	99330520	9090	9090	9090	9090	0
92	20231121	173200	99330520	9090	9090	9090	9090	643
93	20231121	173100	99330520	9090	9090	9090	9090	0
94	20231121	173000	99330520	9090	9090	9090	9090	0
95	20231121	172900	99330520	9090	9090	9090	9090	0
96	20231121	172800	99330520	9090	9090	9090	9090	0
97	20231121	172700	99330520	9090	9090	9090	9090	0
98	20231121	172600	99330520	9090	9090	9090	9090	0
99	20231121	172500	99330520	9090	9090	9090	9090	0
100	20231121	172400	99330520	9090	9090	9090	9090	0
101	20231121	172300	99330520	9090	9090	9090	9090	0
102	20231121	172200	99330520	9090	9090	9090	9090	0
103	20231121	172100	99330520	9090	9090	9090	9090	0
104	20231121	172000	99330520	9090	9090	9090	9090	0
105	20231121	171900	99330520	9090	9090	9090	9090	0
106	20231121	171800	99330520	9090	9090	9090	9090	0
107	20231121	171700	99330520	9090	9090	9090	9090	0
108	20231121	171600	99330520	9090	9090	9090	9090	0
109	20231121	171500	99330520	9090	9090	9090	9090	0
110	20231121	171400	99330520	9090	9090	9090	9090	0
111	20231121	171300	99330520	9090	9090	9090	9090	0
112	20231121	171200	99330520	9090	9090	9090	9090	0
113	20231121	171100	99330520	9090	9090	9090	9090	0
114	20231121	171000	99330520	9090	9090	9090	9090	0
115	20231121	170900	99330520	9090	9090	9090	9090	0
116	20231121	170800	99330520	9090	9090	9090	9090	0
117	20231121	170700	99330520	9090	9090	9090	9090	0
118	20231121	170600	99330520	9090	9090	9090	9090	0
119	20231121	170500	99330520	9090	9090	9090	9090	0
120	20231121	170400	99330520	9090	9090	9090	9090	0
121	20231121	170300	99330520	9090	9090	9090	9090	0
122	20231121	170200	99330520	9090	9090	9090	9090	643
123	20231121	170100	99330520	9090	9090	9090	9090	0
124	20231121	170000	99330520	9090	9090	9090	9090	0
125	20231121	165900	99330520	9090	9090	9090	9090	0
126	20231121	165800	99330520	9090	9090	9090	9090	0
127	20231121	165700	99330520	9090	9090	9090	9090	0
128	20231121	165600	99330520	9090	9090	9090	9090	0
129	20231121	165500	99330520	9090	9090	9090	9090	0
130	20231121	165400	99330520	9090	9090	9090	9090	0
131	20231121	165300	99330520	9090	9090	9090	9090	0
132	20231121	165200	99330520	9090	9090	9090	9090	0
133	20231121	165100	99330520	9090	9090	9090	9090	0
134	20231121	165000	99330520	9090	9090	9090	9090	0
135	20231121	164900	99330520	9090	9090	9090	9090	0
136	20231121	164800	99330520	9090	9090	9090	9090	0
137	20231121	164700	99330520	9090	9090	9090	9090	0
138	20231121	164600	99330520	9090	9090	9090	9090	0
139	20231121	164500	99330520	9090	9090	9090	9090	0
140	20231121	164400	99330520	9090	9090	9090	9090	0
141	20231121	164300	99330520	9090	9090	9090	9090	0
142	20231121	164200	99330520	9090	9090	9090	9090	0
143	20231121	164100	99330520	9090	9090	9090	9090	0
144	20231121	164000	99330520	9090	9090	9090	9090	0
145	20231121	163900	99330520	9090	9090	9090	9090	0
146	20231121	163800	99330520	9090	9090	9090	9090	0
147	20231121	163700	99330520	9090	9090	9090	9090	0
148	20231121	163600	99330520	9090	9090	9090	9090	0
149	20231121	163500	99330520	9090	9090	9090	9090	0
150	20231121	163400	99330520	9090	9090	9090	9090	0
151	20231121	163300	99330520	9090	9090	9090	9090	0
152	20231121	163200	99330520	9090	9090	9090	9090	643
153	20231121	163100	99330520	9090	9090	9090	9090	0
154	20231121	163000	99330520	9090	9090	9090	9090	0
155	20231121	162900	99330520	9090	9090	9090	9090	0
156	20231121	162800	99330520	9090	9090	9090	9090	0
157	20231121	162700	99330520	9090	9090	9090	9090	0
158	20231121	162600	99330520	9090	9090	9090	9090	0
159	20231121	162500	99330520	9090	9090	9090	9090	0
160	20231121	162400	99330520	9090	9090	9090	9090	0
161	20231121	162300	99330520	9090	9090	9090	9090	0
162	20231121	162200	99330520	9090	9090	9090	9090	0
163	20231121	162100	99330520	9090	9090	9090	9090	0
164	20231121	162000	99330520	9090	9090	9090	9090	0
165	20231121	161900	99330520	9090	9090	9090	9090	0
166	20231121	161800	99330520	9090	9090	9090	9090	0
167	20231121	161700	99330520	9090	9090	9090	9090	0
168	20231121	161600	99330520	9090	9090	9090	9090	0
169	20231121	161500	99330520	9090	9090	9090	9090	0
170	20231121	161400	99330520	9090	9090	9090	9090	0
171	20231121	161300	99330520	9090	9090	9090	9090	0
172	20231121	161200	99330520	9090	9090	9090	9090	0
173	20231121	161100	99330520	9090	9090	9090	9090	0
174	20231121	161000	99330520	9090	9090	9090	9090	0
175	20231121	160900	99330520	9090	9090	9090	9090	0
176	20231121	160800	99330520	9090	9090	9090	9090	0
177	20231121	160700	99330520	9090	9090	9090	9090	0
178	20231121	160600	99330520	9090	9090	9090	9090	0
179	20231121	160500	99330520	9090	9090	9090	9090	0
180	20231121	160400	99330520	9090	9090	9090	9090	0
181	20231121	160300	99330520	9090	9090	9090	9090	0
182	20231121	160200	99330520	9090	9090	9090	9090	643
183	20231121	160100	99330520	9090	9090	9090	9090	0
184	20231121	160000	99330520	9090	9090	9090	9090	0
185	20231121	155900	99330520	9090	9090	9090	9090	0
186	20231121	155800	99330520	9090	9090	9090	9090	0
187	20231121	155700	99330520	9090	9090	9090	9090	0
188	20231121	155600	99330520	9090	9090	9090	9090	0
189	20231121	155500	99330520	9090	9090	9090	9090	0
190	20231121	155400	99330520	9090	9090	9090	9090	0
191	20231121	155300	99330520	9090	9090	9090	9090	0
192	20231121	155200	99330520	9090	9090	9090	9090	0
193	20231121	155100	99330520	9090	9090	9090	9090	0
194	20231121	155000	99330520	9090	9090	9090	9090	0
195	20231121	154900	99330520	9090	9090	9090	9090	0
196	20231121	154800	99330520	9090	9090	9090	9090	0
197	20231121	154700	99330520	9090	9090	9090	9090	0
198	20231121	154600	99330520	9090	9090	9090	9090	0
199	20231121	154500	99330520	9090	9090	9090	9090	0
200	20231121	154400	99330520	9090	9090	9090	9090	0
201	20231121	154300	99330520	9090	9090	9090	9090	0
202	20231121	154200	99330520	9090	9090	9090	9090	0
203	20231121	154100	99330520	9090	9090	9090	9090	0
204	20231121	154000	99330520	9090	9090	9090	9090	0
205	20231121	153900	99330520	9090	9090	9090	9090	0
206	20231121	153800	99330520	9090	9090	9090	9090	0
207	20231121	153700	99330520	9090	9090	9090	9090	0
208	20231121	153600	99330520	9090	9090	9090	9090	0
209	20231121	153500	99330520	9090	9090	9090	9090	0
210	20231121	153400	99330520	9090	9090	9090	9090	0
211	20231121	153300	99330520	9090	9090	9090	9090	0
212	20231121	153200	99330520	9090	9090	9090	9090	643
213	20231121	153100	99330520	9090	9090	9090	9090	0
214	20231121	153000	99330520	9090	9090	9090	9090	643
215	20231121	152900	93485650	9090	9090	9090	9090	0
216	20231121	152800	93485650	9090	9090	9090	9090	0
217	20231121	152700	93485650	9090	9090	9090	9090	0
218	20231121	152600	93485650	9090	9090	9090	9090	0
219	20231121	152500	93485650	9090	9090	9090	9090	0
220	20231121	152400	93485650	9090	9090	9090	9090	0
221	20231121	152300	93485650	9090	9090	9090	9090	0
222	20231121	152200	93485650	9090	9090	9090	9090	0
223	20231121	152100	93485650	9090	9090	9090	9090	0
224	20231121	152000	93485650	9090	9090	9090	9090	0
225	20231121	151900	93485650	9090	9090	9090	9090	13
226	20231121	151800	93367480	9110	9110	9110	9110	0
227	20231121	151700	93367480	9110	9110	9110	9110	0
228	20231121	151600	93367480	9110	9110	9110	9110	13
229	20231121	151500	93249050	9110	9110	9110	9110	0
230	20231121	151400	93249050	9110	9110	9110	9110	0
231	20231121	151300	93249050	9110	9110	9110	9110	42
232	20231121	151200	92866430	9110	9120	9120	9110	2
233	20231121	151100	92848200	9110	9110	9110	9110	0
234	20231121	151000	92848200	9110	9110	9110	9110	0
235	20231121	150900	92848200	9110	9110	9110	9110	101
236	20231121	150800	91928090	9110	9120	9120	9110	2
237	20231121	150700	91909860	9120	9120	9120	9120	1
238	20231121	150600	91900740	9120	9120	9120	9120	0
239	20231121	150500	91900740	9120	9120	9120	9120	0
240	20231121	150400	91900740	9120	9120	9120	9120	0
241	20231121	150300	91900740	9120	9120	9120	9120	0
242	20231121	150200	91900740	9120	9120	9120	9120	0
243	20231121	150100	91900740	9120	9120	9120	9120	0
244	20231121	150000	91900740	9120	9120	9120	9120	0
245	20231121	145900	91900740	9120	9120	9120	9120	109
246	20231121	145800	90906660	9120	9120	9120	9120	0
247	20231121	145700	90906660	9120	9120	9120	9120	0
248	20231121	145600	90906660	9120	9120	9120	9120	0
249	20231121	145500	90906660	9120	9120	9120	9120	0
250	20231121	145400	90906660	9120	9120	9120	9120	0
251	20231121	145300	90906660	9120	9120	9120	9120	0
252	20231121	145200	90906660	9120	9120	9120	9120	0
253	20231121	145100	90906660	9120	9120	9120	9120	0
254	20231121	145000	90906660	9120	9120	9120	9120	0
255	20231121	144900	90906660	9120	9120	9120	9120	0
256	20231121	144800	90906660	9120	9120	9120	9120	0
257	20231121	144700	90906660	9120	9120	9120	9120	0
258	20231121	144600	90906660	9120	9120	9120	9120	0
259	20231121	144500	90906660	9120	9120	9120	9120	0
260	20231121	144400	90906660	9120	9120	9120	9120	0
261	20231121	144300	90906660	9120	9120	9120	9120	0
262	20231121	144200	90906660	9120	9120	9120	9120	0
263	20231121	144100	90906660	9120	9120	9120	9120	0
264	20231121	144000	90906660	9120	9120	9120	9120	0
265	20231121	143900	90906660	9120	9120	9120	9120	15
266	20231121	143800	90769860	9110	9110	9110	9110	0
267	20231121	143700	90769860	9110	9110	9110	9110	0
268	20231121	143600	90769860	9110	9110	9110	9110	0
269	20231121	143500	90769860	9110	9110	9110	9110	0
270	20231121	143400	90769860	9110	9110	9110	9110	0
271	20231121	143300	90769860	9110	9110	9110	9110	0
272	20231121	143200	90769860	9110	9110	9110	9110	7
273	20231121	143100	90706090	9110	9120	9120	9110	13
274	20231121	143000	90587630	9130	9130	9130	9130	0
275	20231121	142900	90587630	9130	9130	9130	9130	0
276	20231121	142800	90587630	9130	9130	9130	9130	5
277	20231121	142700	90541980	9130	9130	9130	9130	0
278	20231121	142600	90541980	9130	9130	9130	9130	1
279	20231121	142500	90532850	9130	9130	9130	9130	0
280	20231121	142400	90532850	9130	9130	9130	9130	0
281	20231121	142300	90532850	9130	9130	9130	9130	255
282	20231121	142200	88204700	9130	9130	9130	9130	0
283	20231121	142100	88204700	9130	9130	9130	9130	0
284	20231121	142000	88204700	9130	9130	9130	9130	56
285	20231121	141900	87693420	9130	9130	9130	9130	0
286	20231121	141800	87693420	9130	9130	9130	9130	17
287	20231121	141700	87538210	9130	9130	9130	9130	0
288	20231121	141600	87538210	9130	9130	9130	9130	0
289	20231121	141500	87538210	9130	9130	9130	9130	10
290	20231121	141400	87446910	9130	9130	9130	9130	0
291	20231121	141300	87446910	9130	9130	9130	9130	0
292	20231121	141200	87446910	9130	9130	9130	9130	0
293	20231121	141100	87446910	9130	9130	9130	9130	0
294	20231121	141000	87446910	9130	9110	9130	9110	228
295	20231121	140900	85369790	9130	9130	9130	9130	0
296	20231121	140800	85369790	9130	9130	9130	9130	0
297	20231121	140700	85369790	9130	9130	9130	9130	0
298	20231121	140600	85369790	9130	9130	9130	9130	0
299	20231121	140500	85369790	9130	9130	9130	9130	0
300	20231121	140400	85369790	9130	9130	9130	9130	0
301	20231121	140300	85369790	9130	9130	9130	9130	0
302	20231121	140200	85369790	9130	9130	9130	9130	2
303	20231121	140100	85351530	9130	9130	9130	9130	0
304	20231121	140000	85351530	9130	9130	9130	9130	0
305	20231121	135900	85351530	9130	9130	9130	9130	0
306	20231121	135800	85351530	9130	9130	9130	9130	0
307	20231121	135700	85351530	9130	9130	9130	9130	0
308	20231121	135600	85351530	9130	9130	9130	9130	0
309	20231121	135500	85351530	9130	9130	9130	9130	2
310	20231121	135400	85333270	9130	9130	9130	9130	0
311	20231121	135300	85333270	9130	9130	9130	9130	0
312	20231121	135200	85333270	9130	9130	9130	9130	0
313	20231121	135100	85333270	9130	9130	9130	9130	0
314	20231121	135000	85333270	9130	9130	9130	9130	0
315	20231121	134900	85333270	9130	9130	9130	9130	0
316	20231121	134800	85333270	9130	9130	9130	9130	2
317	20231121	134700	85315010	9120	9120	9120	9120	0
318	20231121	134600	85315010	9120	9120	9120	9120	0
319	20231121	134500	85315010	9120	9120	9120	9120	0
320	20231121	134400	85315010	9120	9120	9120	9120	0
321	20231121	134300	85315010	9120	9120	9120	9120	2
322	20231121	134200	85296770	9120	9120	9120	9120	0
323	20231121	134100	85296770	9120	9120	9120	9120	2
324	20231121	134000	85278530	9120	9120	9120	9120	0
325	20231121	133900	85278530	9120	9120	9120	9120	60
326	20231121	133800	84731330	9130	9130	9130	9130	0
327	20231121	133700	84731330	9130	9130	9130	9130	0
328	20231121	133600	84731330	9130	9130	9130	9130	0
329	20231121	133500	84731330	9130	9130	9130	9130	10
330	20231121	133400	84640030	9140	9140	9140	9140	0
331	20231121	133300	84640030	9140	9140	9140	9140	0
332	20231121	133200	84640030	9140	9140	9140	9140	0
333	20231121	133100	84640030	9140	9140	9140	9140	0
334	20231121	133000	84640030	9140	9140	9140	9140	0
335	20231121	132900	84640030	9140	9140	9140	9140	0
336	20231121	132800	84640030	9140	9140	9140	9140	0
337	20231121	132700	84640030	9140	9140	9140	9140	20
338	20231121	132600	84457230	9140	9140	9140	9140	0
339	20231121	132500	84457230	9140	9140	9140	9140	4
340	20231121	132400	84420670	9140	9140	9140	9140	0
341	20231121	132300	84420670	9140	9140	9140	9140	0
342	20231121	132200	84420670	9140	9140	9140	9140	0
343	20231121	132100	84420670	9140	9140	9140	9140	0
344	20231121	132000	84420670	9140	9140	9140	9140	0
345	20231121	131900	84420670	9140	9140	9140	9140	0
346	20231121	131800	84420670	9140	9140	9140	9140	0
347	20231121	131700	84420670	9140	9140	9140	9140	0
348	20231121	131600	84420670	9140	9140	9140	9140	0
349	20231121	131500	84420670	9140	9140	9140	9140	0
350	20231121	131400	84420670	9140	9140	9140	9140	0
351	20231121	131300	84420670	9140	9140	9140	9140	0
352	20231121	131200	84420670	9140	9140	9140	9140	0
353	20231121	131100	84420670	9140	9140	9140	9140	0
354	20231121	131000	84420670	9140	9140	9140	9140	0
355	20231121	130900	84420670	9140	9140	9140	9140	0
356	20231121	130800	84420670	9140	9140	9140	9140	0
357	20231121	130700	84420670	9140	9140	9140	9140	0
358	20231121	130600	84420670	9140	9140	9140	9140	0
359	20231121	130500	84420670	9140	9140	9140	9140	0
360	20231121	130400	84420670	9140	9140	9140	9140	0
361	20231121	130300	84420670	9140	9140	9140	9140	0
362	20231121	130200	84420670	9140	9140	9140	9140	50
363	20231121	130100	83963670	9140	9130	9140	9130	2
364	20231121	130000	83945400	9130	9130	9130	9130	0
365	20231121	125900	83945400	9130	9130	9130	9130	0
366	20231121	125800	83945400	9130	9130	9130	9130	102
367	20231121	125700	83014140	9140	9140	9140	9140	0
368	20231121	125600	83014140	9140	9140	9140	9140	0
369	20231121	125500	83014140	9140	9140	9140	9140	0
370	20231121	125400	83014140	9140	9140	9140	9140	20
371	20231121	125300	82831340	9130	9130	9130	9130	118
372	20231121	125200	81754000	9130	9130	9130	9130	220
373	20231121	125100	79745400	9130	9130	9130	9130	0
374	20231121	125000	79745400	9130	9130	9130	9130	0
375	20231121	124900	79745400	9130	9130	9130	9130	0
376	20231121	124800	79745400	9130	9130	9130	9130	0
377	20231121	124700	79745400	9130	9130	9130	9130	0
378	20231121	124600	79745400	9130	9130	9130	9130	0
379	20231121	124500	79745400	9130	9130	9130	9130	0
380	20231121	124400	79745400	9130	9130	9130	9130	0
381	20231121	124300	79745400	9130	9130	9130	9130	0
382	20231121	124200	79745400	9130	9130	9130	9130	0
383	20231121	124100	79745400	9130	9130	9130	9130	0
384	20231121	124000	79745400	9130	9130	9130	9130	0
385	20231121	123900	79745400	9130	9130	9130	9130	0
386	20231121	123800	79745400	9130	9130	9130	9130	0
387	20231121	123700	79745400	9130	9130	9130	9130	0
388	20231121	123600	79745400	9130	9130	9130	9130	0
389	20231121	123500	79745400	9130	9100	9130	9100	2
390	20231121	123400	79727170	9100	9100	9100	9100	0
391	20231121	123300	79727170	9100	9100	9100	9100	0
392	20231121	123200	79727170	9100	9100	9100	9100	60
393	20231121	123100	79181170	9100	9100	9100	9100	0
394	20231121	123000	79181170	9100	9100	9100	9100	0
395	20231121	122900	79181170	9100	9100	9100	9100	0
396	20231121	122800	79181170	9100	9100	9100	9100	0
397	20231121	122700	79181170	9100	9100	9100	9100	0
398	20231121	122600	79181170	9100	9100	9100	9100	0
399	20231121	122500	79181170	9100	9100	9100	9100	0
400	20231121	122400	79181170	9100	9100	9100	9100	0
401	20231121	122300	79181170	9100	9100	9100	9100	0
402	20231121	122200	79181170	9100	9100	9100	9100	0
403	20231121	122100	79181170	9100	9100	9100	9100	0
404	20231121	122000	79181170	9100	9100	9100	9100	0
405	20231121	121900	79181170	9100	9100	9100	9100	0
406	20231121	121800	79181170	9100	9100	9100	9100	0
407	20231121	121700	79181170	9100	9100	9100	9100	0
408	20231121	121600	79181170	9100	9100	9100	9100	0
409	20231121	121500	79181170	9100	9100	9100	9100	0
410	20231121	121400	79181170	9100	9100	9100	9100	40
411	20231121	121300	78817170	9100	9100	9100	9100	0
412	20231121	121200	78817170	9100	9100	9100	9100	0
413	20231121	121100	78817170	9100	9100	9100	9100	0
414	20231121	121000	78817170	9100	9100	9100	9100	0
415	20231121	120900	78817170	9100	9100	9100	9100	0
416	20231121	120800	78817170	9100	9100	9100	9100	0
417	20231121	120700	78817170	9100	9100	9100	9100	0
418	20231121	120600	78817170	9100	9100	9100	9100	0
419	20231121	120500	78817170	9100	9100	9100	9100	0
420	20231121	120400	78817170	9100	9100	9100	9100	0
421	20231121	120300	78817170	9100	9100	9100	9100	0
422	20231121	120200	78817170	9100	9100	9100	9100	0
423	20231121	120100	78817170	9100	9100	9100	9100	0
424	20231121	120000	78817170	9100	9100	9100	9100	0
425	20231121	115900	78817170	9100	9100	9100	9100	0
426	20231121	115800	78817170	9100	9100	9100	9100	0
427	20231121	115700	78817170	9100	9100	9100	9100	0
428	20231121	115600	78817170	9100	9100	9100	9100	0
429	20231121	115500	78817170	9100	9100	9100	9100	0
430	20231121	115400	78817170	9100	9100	9100	9100	0
431	20231121	115300	78817170	9100	9100	9100	9100	263
432	20231121	115200	76423870	9100	9100	9100	9100	0
433	20231121	115100	76423870	9100	9100	9100	9100	0
434	20231121	115000	76423870	9100	9100	9100	9100	0
435	20231121	114900	76423870	9100	9100	9100	9100	0
436	20231121	114800	76423870	9100	9100	9100	9100	0
437	20231121	114700	76423870	9100	9100	9100	9100	4
438	20231121	114600	76387470	9100	9100	9100	9100	0
439	20231121	114500	76387470	9100	9100	9100	9100	72
440	20231121	114400	75732270	9100	9100	9100	9100	100
441	20231121	114300	74822270	9150	9150	9150	9150	0
442	20231121	114200	74822270	9150	9150	9150	9150	0
443	20231121	114100	74822270	9150	9150	9150	9150	0
444	20231121	114000	74822270	9150	9150	9150	9150	0
445	20231121	113900	74822270	9150	9150	9150	9150	0
446	20231121	113800	74822270	9150	9150	9150	9150	0
447	20231121	113700	74822270	9150	9150	9150	9150	0
448	20231121	113600	74822270	9150	9150	9150	9150	0
449	20231121	113500	74822270	9150	9150	9150	9150	0
450	20231121	113400	74822270	9150	9150	9150	9150	0
451	20231121	113300	74822270	9150	9150	9150	9150	0
452	20231121	113200	74822270	9150	9150	9150	9150	0
453	20231121	113100	74822270	9150	9150	9150	9150	1
454	20231121	113000	74813120	9110	9120	9120	9110	19
455	20231121	112900	74639920	9150	9150	9150	9150	93
456	20231121	112800	73788970	9150	9130	9150	9130	907
457	20231121	112700	65491170	9130	9130	9130	9130	0
458	20231121	112600	65491170	9130	9130	9130	9130	0
459	20231121	112500	65491170	9130	9130	9130	9130	1
460	20231121	112400	65482040	9110	9110	9110	9110	0
461	20231121	112300	65482040	9110	9110	9110	9110	2
462	20231121	112200	65463820	9110	9110	9110	9110	0
463	20231121	112100	65463820	9110	9110	9110	9110	0
464	20231121	112000	65463820	9110	9110	9110	9110	0
465	20231121	111900	65463820	9110	9110	9110	9110	15
466	20231121	111800	65327170	9150	9150	9150	9150	0
467	20231121	111700	65327170	9150	9150	9150	9150	0
468	20231121	111600	65327170	9150	9150	9150	9150	0
469	20231121	111500	65327170	9150	9150	9150	9150	0
470	20231121	111400	65327170	9150	9150	9150	9150	0
471	20231121	111300	65327170	9150	9150	9150	9150	0
472	20231121	111200	65327170	9150	9150	9150	9150	0
473	20231121	111100	65327170	9150	9150	9150	9150	0
474	20231121	111000	65327170	9150	9150	9150	9150	0
475	20231121	110900	65327170	9150	9150	9150	9150	0
476	20231121	110800	65327170	9150	9150	9150	9150	0
477	20231121	110700	65327170	9150	9150	9150	9150	0
478	20231121	110600	65327170	9150	9150	9150	9150	0
479	20231121	110500	65327170	9150	9150	9150	9150	0
480	20231121	110400	65327170	9150	9150	9150	9150	0
481	20231121	110300	65327170	9150	9150	9150	9150	1737
482	20231121	110200	49433620	9150	9120	9150	9120	1472
483	20231121	110100	35986800	9120	9120	9120	9120	3
484	20231121	110000	35959440	9110	9110	9110	9110	0
485	20231121	105900	35959440	9110	9110	9110	9110	0
486	20231121	105800	35959440	9110	9110	9110	9110	10
487	20231121	105700	35868340	9110	9110	9110	9110	0
488	20231121	105600	35868340	9110	9110	9110	9110	0
489	20231121	105500	35868340	9110	9110	9110	9110	0
490	20231121	105400	35868340	9110	9110	9110	9110	0
491	20231121	105300	35868340	9110	9100	9110	9100	405
492	20231121	105200	32182740	9100	9100	9100	9100	0
493	20231121	105100	32182740	9100	9100	9100	9100	0
494	20231121	105000	32182740	9100	9100	9100	9100	0
495	20231121	104900	32182740	9100	9100	9100	9100	6
496	20231121	104800	32128140	9120	9120	9120	9120	0
497	20231121	104700	32128140	9120	9120	9120	9120	0
498	20231121	104600	32128140	9120	9120	9120	9120	40
499	20231121	104500	31763340	9120	9120	9120	9120	0
500	20231121	104400	31763340	9120	9120	9120	9120	1
501	20231121	104300	31754220	9100	9100	9100	9100	410
502	20231121	104200	28023220	9100	9110	9110	9100	15
503	20231121	104100	27886620	9110	9090	9110	9090	1126
504	20231121	104000	17640790	9070	9070	9070	9070	0
505	20231121	103900	17640790	9070	9070	9070	9070	0
506	20231121	103800	17640790	9070	9070	9070	9070	0
507	20231121	103700	17640790	9070	9070	9070	9070	12
508	20231121	103600	17531950	9080	9080	9080	9080	3
509	20231121	103500	17504710	9080	9080	9080	9080	0
510	20231121	103400	17504710	9080	9080	9080	9080	0
511	20231121	103300	17504710	9080	9080	9080	9080	0
512	20231121	103200	17504710	9080	9080	9080	9080	10
513	20231121	103100	17413910	9080	9080	9080	9080	0
514	20231121	103000	17413910	9080	9080	9080	9080	0
515	20231121	102900	17413910	9080	9080	9080	9080	0
516	20231121	102800	17413910	9080	9070	9090	9070	1012
517	20231121	102700	8228260	9060	9060	9060	9060	0
518	20231121	102600	8228260	9060	9060	9060	9060	0
519	20231121	102500	8228260	9060	9060	9060	9060	0
520	20231121	102400	8228260	9060	9060	9060	9060	0
521	20231121	102300	8228260	9060	9060	9060	9060	10
522	20231121	102200	8137660	9060	9060	9060	9060	0
523	20231121	102100	8137660	9060	9060	9060	9060	10
524	20231121	102000	8047060	9070	9070	9070	9070	0
525	20231121	101900	8047060	9070	9070	9070	9070	0
526	20231121	101800	8047060	9070	9070	9070	9070	0
527	20231121	101700	8047060	9070	9070	9070	9070	510
528	20231121	101600	3421360	9060	9060	9060	9060	0
529	20231121	101500	3421360	9060	9060	9060	9060	0
530	20231121	101400	3421360	9060	9060	9060	9060	0
531	20231121	101300	3421360	9060	9060	9060	9060	0
532	20231121	101200	3421360	9060	9060	9060	9060	0
533	20231121	101100	3421360	9060	9060	9060	9060	0
534	20231121	101000	3421360	9060	9060	9060	9060	0
535	20231121	100900	3421360	9060	9060	9060	9060	0
536	20231121	100800	3421360	9060	9060	9060	9060	1
537	20231121	100700	3412300	9060	9060	9060	9060	0
538	20231121	100600	3412300	9060	9060	9060	9060	1
539	20231121	100500	3403240	9040	9040	9040	9040	0
540	20231121	100400	3403240	9040	9040	9040	9040	0
541	20231121	100300	3403240	9040	9040	9040	9040	0
542	20231121	100200	3403240	9040	9040	9040	9040	1
543	20231121	100100	3394200	9040	9040	9040	9040	0
544	20231121	100000	3394200	9040	9040	9040	9040	42
545	20231121	095900	3014520	9040	9040	9040	9040	0
546	20231121	095800	3014520	9040	9040	9040	9040	9
547	20231121	095700	2933160	9020	9020	9020	9020	0
548	20231121	095600	2933160	9020	9020	9020	9020	0
549	20231121	095500	2933160	9020	9020	9020	9020	0
550	20231121	095400	2933160	9020	9020	9020	9020	100
551	20231121	095300	2031160	9070	9060	9070	9060	32
552	20231121	095200	1740930	9020	9020	9020	9020	0
553	20231121	095100	1740930	9020	9020	9020	9020	0
554	20231121	095000	1740930	9020	9020	9020	9020	0
555	20231121	094900	1740930	9020	9020	9020	9020	0
556	20231121	094800	1740930	9020	9020	9020	9020	0
557	20231121	094700	1740930	9020	9020	9020	9020	0
558	20231121	094600	1740930	9020	9020	9020	9020	0
559	20231121	094500	1740930	9020	9020	9020	9020	0
560	20231121	094400	1740930	9020	9040	9040	9020	5
561	20231121	094300	1695800	9060	9060	9060	9060	0
562	20231121	094200	1695800	9060	9060	9060	9060	0
563	20231121	094100	1695800	9060	9060	9060	9060	0
564	20231121	094000	1695800	9060	9060	9060	9060	9
565	20231121	093900	1614260	9070	9070	9070	9070	0
566	20231121	093800	1614260	9070	9070	9070	9070	0
567	20231121	093700	1614260	9070	9070	9070	9070	0
568	20231121	093600	1614260	9070	9070	9070	9070	0
569	20231121	093500	1614260	9070	9070	9070	9070	153
570	20231121	093400	226550	9070	9070	9070	9070	0
571	20231121	093300	226550	9070	9070	9070	9070	3
572	20231121	093200	199340	9070	9070	9070	9070	0
573	20231121	093100	199340	9070	9070	9070	9070	0
574	20231121	093000	199340	9070	9070	9070	9070	0
575	20231121	092900	199340	9070	9070	9070	9070	0
576	20231121	092800	199340	9070	9070	9070	9070	0
577	20231121	092700	199340	9070	9070	9070	9070	0
578	20231121	092600	199340	9070	9070	9070	9070	12
579	20231121	092500	90500	9050	9050	9050	9050	0
580	20231121	092400	90500	9050	9050	9050	9050	0
581	20231121	092300	90500	9050	9050	9050	9050	0
582	20231121	092200	90500	9050	9050	9050	9050	0
583	20231121	092100	90500	9050	9050	9050	9050	0
584	20231121	092000	90500	9050	9050	9050	9050	0
585	20231121	091900	90500	9050	9050	9050	9050	0
586	20231121	091800	90500	9050	9050	9050	9050	0
587	20231121	091700	90500	9050	9050	9050	9050	0
588	20231121	091600	90500	9050	9050	9050	9050	0
589	20231121	091500	90500	9050	9050	9050	9050	0
590	20231121	091400	90500	9050	9050	9050	9050	0
591	20231121	091300	90500	9050	9050	9050	9050	0
592	20231121	091200	90500	9050	9050	9050	9050	0
593	20231121	091100	90500	9050	9050	9050	9050	0
594	20231121	091000	90500	9050	9050	9050	9050	0
595	20231121	090900	90500	9050	9050	9050	9050	0
596	20231121	090800	90500	9050	9050	9050	9050	0
597	20231121	090700	90500	9050	9050	9050	9050	0
598	20231121	090600	90500	9050	9050	9050	9050	0
599	20231121	090500	90500	9050	9050	9050	9050	0
600	20231121	090400	90500	9050	9050	9050	9050	10
601	20231121	090300	0	9050	9050	9050	9050	0
602	20231121	090200	0	9050	9050	9050	9050	0
603	20231121	090100	0	9050	9050	9050	9050	0
604	20231121	090000	0	9050	9050	9050	9050	0