KissMeData/067990/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193500	352359080	5080	5080	5080	5080	698
3	20231121	193400	352359080	5080	5080	5080	5080	0
4	20231121	193300	352359080	5080	5080	5080	5080	0
5	20231121	193200	352359080	5080	5080	5080	5080	0
6	20231121	193100	352359080	5080	5080	5080	5080	0
7	20231121	193000	352359080	5080	5080	5080	5080	0
8	20231121	192900	352359080	5080	5080	5080	5080	0
9	20231121	192800	352359080	5080	5080	5080	5080	0
10	20231121	192700	352359080	5080	5080	5080	5080	0
11	20231121	192600	352359080	5080	5080	5080	5080	0
12	20231121	192500	352359080	5080	5080	5080	5080	0
13	20231121	192400	352359080	5080	5080	5080	5080	0
14	20231121	192300	352359080	5080	5080	5080	5080	0
15	20231121	192200	352359080	5080	5080	5080	5080	0
16	20231121	192100	352359080	5080	5080	5080	5080	0
17	20231121	192000	352359080	5080	5080	5080	5080	0
18	20231121	191900	352359080	5080	5080	5080	5080	0
19	20231121	191800	352359080	5080	5080	5080	5080	0
20	20231121	191700	352359080	5080	5080	5080	5080	0
21	20231121	191600	352359080	5080	5080	5080	5080	0
22	20231121	191500	352359080	5080	5080	5080	5080	0
23	20231121	191400	352359080	5080	5080	5080	5080	0
24	20231121	191300	352359080	5080	5080	5080	5080	0
25	20231121	191200	352359080	5080	5080	5080	5080	0
26	20231121	191100	352359080	5080	5080	5080	5080	0
27	20231121	191000	352359080	5080	5080	5080	5080	0
28	20231121	190900	352359080	5080	5080	5080	5080	0
29	20231121	190800	352359080	5080	5080	5080	5080	0
30	20231121	190700	352359080	5080	5080	5080	5080	0
31	20231121	190600	352359080	5080	5080	5080	5080	0
32	20231121	190500	352359080	5080	5080	5080	5080	698
33	20231121	190400	352359080	5080	5080	5080	5080	0
34	20231121	190300	352359080	5080	5080	5080	5080	0
35	20231121	190200	352359080	5080	5080	5080	5080	0
36	20231121	190100	352359080	5080	5080	5080	5080	0
37	20231121	190000	352359080	5080	5080	5080	5080	0
38	20231121	185900	352359080	5080	5080	5080	5080	0
39	20231121	185800	352359080	5080	5080	5080	5080	0
40	20231121	185700	352359080	5080	5080	5080	5080	0
41	20231121	185600	352359080	5080	5080	5080	5080	0
42	20231121	185500	352359080	5080	5080	5080	5080	0
43	20231121	185400	352359080	5080	5080	5080	5080	0
44	20231121	185300	352359080	5080	5080	5080	5080	0
45	20231121	185200	352359080	5080	5080	5080	5080	0
46	20231121	185100	352359080	5080	5080	5080	5080	0
47	20231121	185000	352359080	5080	5080	5080	5080	0
48	20231121	184900	352359080	5080	5080	5080	5080	0
49	20231121	184800	352359080	5080	5080	5080	5080	0
50	20231121	184700	352359080	5080	5080	5080	5080	0
51	20231121	184600	352359080	5080	5080	5080	5080	0
52	20231121	184500	352359080	5080	5080	5080	5080	0
53	20231121	184400	352359080	5080	5080	5080	5080	0
54	20231121	184300	352359080	5080	5080	5080	5080	0
55	20231121	184200	352359080	5080	5080	5080	5080	0
56	20231121	184100	352359080	5080	5080	5080	5080	0
57	20231121	184000	352359080	5080	5080	5080	5080	0
58	20231121	183900	352359080	5080	5080	5080	5080	0
59	20231121	183800	352359080	5080	5080	5080	5080	0
60	20231121	183700	352359080	5080	5080	5080	5080	0
61	20231121	183600	352359080	5080	5080	5080	5080	0
62	20231121	183500	352359080	5080	5080	5080	5080	698
63	20231121	183400	352359080	5080	5080	5080	5080	0
64	20231121	183300	352359080	5080	5080	5080	5080	0
65	20231121	183200	352359080	5080	5080	5080	5080	0
66	20231121	183100	352359080	5080	5080	5080	5080	0
67	20231121	183000	352359080	5080	5080	5080	5080	0
68	20231121	182900	352359080	5080	5080	5080	5080	0
69	20231121	182800	352359080	5080	5080	5080	5080	0
70	20231121	182700	352359080	5080	5080	5080	5080	0
71	20231121	182600	352359080	5080	5080	5080	5080	0
72	20231121	182500	352359080	5080	5080	5080	5080	0
73	20231121	182400	352359080	5080	5080	5080	5080	0
74	20231121	182300	352359080	5080	5080	5080	5080	0
75	20231121	182200	352359080	5080	5080	5080	5080	0
76	20231121	182100	352359080	5080	5080	5080	5080	0
77	20231121	182000	352359080	5080	5080	5080	5080	0
78	20231121	181900	352359080	5080	5080	5080	5080	0
79	20231121	181800	352359080	5080	5080	5080	5080	0
80	20231121	181700	352359080	5080	5080	5080	5080	0
81	20231121	181600	352359080	5080	5080	5080	5080	0
82	20231121	181500	352359080	5080	5080	5080	5080	0
83	20231121	181400	352359080	5080	5080	5080	5080	0
84	20231121	181300	352359080	5080	5080	5080	5080	0
85	20231121	181200	352359080	5080	5080	5080	5080	0
86	20231121	181100	352359080	5080	5080	5080	5080	0
87	20231121	181000	352359080	5080	5080	5080	5080	0
88	20231121	180900	352359080	5080	5080	5080	5080	0
89	20231121	180800	352359080	5080	5080	5080	5080	0
90	20231121	180700	352359080	5080	5080	5080	5080	0
91	20231121	180600	352359080	5080	5080	5080	5080	0
92	20231121	180500	352359080	5080	5080	5080	5080	698
93	20231121	180400	352359080	5080	5080	5080	5080	0
94	20231121	180300	352359080	5080	5080	5080	5080	0
95	20231121	180200	352359080	5080	5080	5080	5080	0
96	20231121	180100	352359080	5080	5080	5080	5080	0
97	20231121	180000	352359080	5080	5080	5080	5080	0
98	20231121	175900	352359080	5080	5080	5080	5080	0
99	20231121	175800	352359080	5080	5080	5080	5080	0
100	20231121	175700	352359080	5080	5080	5080	5080	0
101	20231121	175600	352359080	5080	5080	5080	5080	0
102	20231121	175500	352359080	5080	5080	5080	5080	0
103	20231121	175400	352359080	5080	5080	5080	5080	0
104	20231121	175300	352359080	5080	5080	5080	5080	0
105	20231121	175200	352359080	5080	5080	5080	5080	0
106	20231121	175100	352359080	5080	5080	5080	5080	0
107	20231121	175000	352359080	5080	5080	5080	5080	0
108	20231121	174900	352359080	5080	5080	5080	5080	0
109	20231121	174800	352359080	5080	5080	5080	5080	0
110	20231121	174700	352359080	5080	5080	5080	5080	0
111	20231121	174600	352359080	5080	5080	5080	5080	0
112	20231121	174500	352359080	5080	5080	5080	5080	0
113	20231121	174400	352359080	5080	5080	5080	5080	0
114	20231121	174300	352359080	5080	5080	5080	5080	0
115	20231121	174200	352359080	5080	5080	5080	5080	0
116	20231121	174100	352359080	5080	5080	5080	5080	0
117	20231121	174000	352359080	5080	5080	5080	5080	0
118	20231121	173900	352359080	5080	5080	5080	5080	0
119	20231121	173800	352359080	5080	5080	5080	5080	0
120	20231121	173700	352359080	5080	5080	5080	5080	0
121	20231121	173600	352359080	5080	5080	5080	5080	0
122	20231121	173500	352359080	5080	5080	5080	5080	698
123	20231121	173400	352359080	5080	5080	5080	5080	0
124	20231121	173300	352359080	5080	5080	5080	5080	0
125	20231121	173200	352359080	5080	5080	5080	5080	0
126	20231121	173100	352359080	5080	5080	5080	5080	0
127	20231121	173000	352359080	5080	5080	5080	5080	0
128	20231121	172900	352359080	5080	5080	5080	5080	0
129	20231121	172800	352359080	5080	5080	5080	5080	0
130	20231121	172700	352359080	5080	5080	5080	5080	0
131	20231121	172600	352359080	5080	5080	5080	5080	0
132	20231121	172500	352359080	5080	5080	5080	5080	0
133	20231121	172400	352359080	5080	5080	5080	5080	0
134	20231121	172300	352359080	5080	5080	5080	5080	0
135	20231121	172200	352359080	5080	5080	5080	5080	0
136	20231121	172100	352359080	5080	5080	5080	5080	0
137	20231121	172000	352359080	5080	5080	5080	5080	0
138	20231121	171900	352359080	5080	5080	5080	5080	0
139	20231121	171800	352359080	5080	5080	5080	5080	0
140	20231121	171700	352359080	5080	5080	5080	5080	0
141	20231121	171600	352359080	5080	5080	5080	5080	0
142	20231121	171500	352359080	5080	5080	5080	5080	0
143	20231121	171400	352359080	5080	5080	5080	5080	0
144	20231121	171300	352359080	5080	5080	5080	5080	0
145	20231121	171200	352359080	5080	5080	5080	5080	0
146	20231121	171100	352359080	5080	5080	5080	5080	0
147	20231121	171000	352359080	5080	5080	5080	5080	0
148	20231121	170900	352359080	5080	5080	5080	5080	0
149	20231121	170800	352359080	5080	5080	5080	5080	0
150	20231121	170700	352359080	5080	5080	5080	5080	0
151	20231121	170600	352359080	5080	5080	5080	5080	0
152	20231121	170500	352359080	5080	5080	5080	5080	698
153	20231121	170400	352359080	5080	5080	5080	5080	0
154	20231121	170300	352359080	5080	5080	5080	5080	0
155	20231121	170200	352359080	5080	5080	5080	5080	0
156	20231121	170100	352359080	5080	5080	5080	5080	0
157	20231121	170000	352359080	5080	5080	5080	5080	0
158	20231121	165900	352359080	5080	5080	5080	5080	0
159	20231121	165800	352359080	5080	5080	5080	5080	0
160	20231121	165700	352359080	5080	5080	5080	5080	0
161	20231121	165600	352359080	5080	5080	5080	5080	0
162	20231121	165500	352359080	5080	5080	5080	5080	0
163	20231121	165400	352359080	5080	5080	5080	5080	0
164	20231121	165300	352359080	5080	5080	5080	5080	0
165	20231121	165200	352359080	5080	5080	5080	5080	0
166	20231121	165100	352359080	5080	5080	5080	5080	0
167	20231121	165000	352359080	5080	5080	5080	5080	0
168	20231121	164900	352359080	5080	5080	5080	5080	0
169	20231121	164800	352359080	5080	5080	5080	5080	0
170	20231121	164700	352359080	5080	5080	5080	5080	0
171	20231121	164600	352359080	5080	5080	5080	5080	0
172	20231121	164500	352359080	5080	5080	5080	5080	0
173	20231121	164400	352359080	5080	5080	5080	5080	0
174	20231121	164300	352359080	5080	5080	5080	5080	0
175	20231121	164200	352359080	5080	5080	5080	5080	0
176	20231121	164100	352359080	5080	5080	5080	5080	0
177	20231121	164000	352359080	5080	5080	5080	5080	0
178	20231121	163900	352359080	5080	5080	5080	5080	0
179	20231121	163800	352359080	5080	5080	5080	5080	0
180	20231121	163700	352359080	5080	5080	5080	5080	0
181	20231121	163600	352359080	5080	5080	5080	5080	0
182	20231121	163500	352359080	5080	5080	5080	5080	698
183	20231121	163400	352359080	5080	5080	5080	5080	0
184	20231121	163300	352359080	5080	5080	5080	5080	0
185	20231121	163200	352359080	5080	5080	5080	5080	0
186	20231121	163100	352359080	5080	5080	5080	5080	0
187	20231121	163000	352359080	5080	5080	5080	5080	0
188	20231121	162900	352359080	5080	5080	5080	5080	0
189	20231121	162800	352359080	5080	5080	5080	5080	0
190	20231121	162700	352359080	5080	5080	5080	5080	0
191	20231121	162600	352359080	5080	5080	5080	5080	0
192	20231121	162500	352359080	5080	5080	5080	5080	0
193	20231121	162400	352359080	5080	5080	5080	5080	0
194	20231121	162300	352359080	5080	5080	5080	5080	0
195	20231121	162200	352359080	5080	5080	5080	5080	0
196	20231121	162100	352359080	5080	5080	5080	5080	0
197	20231121	162000	352359080	5080	5080	5080	5080	0
198	20231121	161900	352359080	5080	5080	5080	5080	0
199	20231121	161800	352359080	5080	5080	5080	5080	0
200	20231121	161700	352359080	5080	5080	5080	5080	0
201	20231121	161600	352359080	5080	5080	5080	5080	0
202	20231121	161500	352359080	5080	5080	5080	5080	0
203	20231121	161400	352359080	5080	5080	5080	5080	0
204	20231121	161300	352359080	5080	5080	5080	5080	0
205	20231121	161200	352359080	5080	5080	5080	5080	0
206	20231121	161100	352359080	5080	5080	5080	5080	0
207	20231121	161000	352359080	5080	5080	5080	5080	0
208	20231121	160900	352359080	5080	5080	5080	5080	0
209	20231121	160800	352359080	5080	5080	5080	5080	0
210	20231121	160700	352359080	5080	5080	5080	5080	0
211	20231121	160600	352359080	5080	5080	5080	5080	0
212	20231121	160500	352359080	5080	5080	5080	5080	698
213	20231121	160400	352359080	5080	5080	5080	5080	0
214	20231121	160300	352359080	5080	5080	5080	5080	0
215	20231121	160200	352359080	5080	5080	5080	5080	0
216	20231121	160100	352359080	5080	5080	5080	5080	0
217	20231121	160000	352359080	5080	5080	5080	5080	0
218	20231121	155900	352359080	5080	5080	5080	5080	0
219	20231121	155800	352359080	5080	5080	5080	5080	0
220	20231121	155700	352359080	5080	5080	5080	5080	0
221	20231121	155600	352359080	5080	5080	5080	5080	0
222	20231121	155500	352359080	5080	5080	5080	5080	0
223	20231121	155400	352359080	5080	5080	5080	5080	0
224	20231121	155300	352359080	5080	5080	5080	5080	0
225	20231121	155200	352359080	5080	5080	5080	5080	0
226	20231121	155100	352359080	5080	5080	5080	5080	0
227	20231121	155000	352359080	5080	5080	5080	5080	0
228	20231121	154900	352359080	5080	5080	5080	5080	0
229	20231121	154800	352359080	5080	5080	5080	5080	0
230	20231121	154700	352359080	5080	5080	5080	5080	0
231	20231121	154600	352359080	5080	5080	5080	5080	0
232	20231121	154500	352359080	5080	5080	5080	5080	0
233	20231121	154400	352359080	5080	5080	5080	5080	0
234	20231121	154300	352359080	5080	5080	5080	5080	0
235	20231121	154200	352359080	5080	5080	5080	5080	0
236	20231121	154100	352359080	5080	5080	5080	5080	0
237	20231121	154000	352359080	5080	5080	5080	5080	0
238	20231121	153900	352359080	5080	5080	5080	5080	0
239	20231121	153800	352359080	5080	5080	5080	5080	0
240	20231121	153700	352359080	5080	5080	5080	5080	0
241	20231121	153600	352359080	5080	5080	5080	5080	0
242	20231121	153500	352359080	5080	5080	5080	5080	698
243	20231121	153400	352359080	5080	5080	5080	5080	0
244	20231121	153300	352359080	5080	5080	5080	5080	0
245	20231121	153200	352359080	5080	5080	5080	5080	0
246	20231121	153100	352359080	5080	5080	5080	5080	0
247	20231121	153000	352359080	5080	5080	5080	5080	698
248	20231121	152900	348813240	5100	5100	5100	5100	0
249	20231121	152800	348813240	5100	5100	5100	5100	0
250	20231121	152700	348813240	5100	5100	5100	5100	0
251	20231121	152600	348813240	5100	5100	5100	5100	0
252	20231121	152500	348813240	5100	5100	5100	5100	0
253	20231121	152400	348813240	5100	5100	5100	5100	0
254	20231121	152300	348813240	5100	5100	5100	5100	0
255	20231121	152200	348813240	5100	5100	5100	5100	0
256	20231121	152100	348813240	5100	5100	5100	5100	0
257	20231121	152000	348813240	5100	5100	5100	5100	0
258	20231121	151900	348813240	5100	5070	5100	5070	10010
259	20231121	151800	297821100	5060	5060	5060	5060	61
260	20231121	151700	297512440	5060	5060	5070	5060	290
261	20231121	151600	296042890	5070	5070	5070	5070	1637
262	20231121	151500	287743300	5070	5070	5070	5070	32
263	20231121	151400	287581060	5080	5080	5080	5080	0
264	20231121	151300	287581060	5080	5080	5080	5080	0
265	20231121	151200	287581060	5080	5080	5080	5080	0
266	20231121	151100	287581060	5080	5080	5080	5080	0
267	20231121	151000	287581060	5080	5080	5080	5080	0
268	20231121	150900	287581060	5080	5080	5080	5080	0
269	20231121	150800	287581060	5080	5080	5080	5080	0
270	20231121	150700	287581060	5080	5080	5080	5080	0
271	20231121	150600	287581060	5080	5080	5080	5080	0
272	20231121	150500	287581060	5080	5080	5080	5080	0
273	20231121	150400	287581060	5080	5080	5080	5080	0
274	20231121	150300	287581060	5080	5080	5080	5080	100
275	20231121	150200	287073060	5090	5090	5090	5090	0
276	20231121	150100	287073060	5090	5090	5090	5090	0
277	20231121	150000	287073060	5090	5090	5090	5090	0
278	20231121	145900	287073060	5090	5080	5090	5080	2001
279	20231121	145800	276907970	5090	5090	5090	5090	0
280	20231121	145700	276907970	5090	5080	5090	5080	500
281	20231121	145600	274363230	5080	5080	5080	5080	2000
282	20231121	145500	264203230	5080	5080	5080	5080	0
283	20231121	145400	264203230	5080	5080	5080	5080	30
284	20231121	145300	264050830	5080	5080	5080	5080	0
285	20231121	145200	264050830	5080	5080	5080	5080	0
286	20231121	145100	264050830	5080	5080	5080	5080	0
287	20231121	145000	264050830	5080	5080	5090	5080	1003
288	20231121	144900	258954850	5070	5070	5070	5070	166
289	20231121	144800	258113230	5070	5070	5070	5070	200
290	20231121	144700	257099230	5070	5070	5070	5070	0
291	20231121	144600	257099230	5070	5070	5070	5070	0
292	20231121	144500	257099230	5070	5070	5070	5070	125
293	20231121	144400	256465480	5070	5070	5070	5070	0
294	20231121	144300	256465480	5070	5080	5080	5070	31
295	20231121	144200	256308210	5090	5090	5090	5090	0
296	20231121	144100	256308210	5090	5080	5090	5080	573
297	20231121	144000	253396820	5080	5080	5080	5080	2200
298	20231121	143900	242220820	5080	5080	5080	5080	0
299	20231121	143800	242220820	5080	5080	5080	5080	1
300	20231121	143700	242215740	5070	5070	5070	5070	0
301	20231121	143600	242215740	5070	5070	5070	5070	0
302	20231121	143500	242215740	5070	5070	5070	5070	10
303	20231121	143400	242165040	5070	5070	5070	5070	0
304	20231121	143300	242165040	5070	5060	5070	5060	970
305	20231121	143200	237247670	5060	5060	5060	5060	50
306	20231121	143100	236994670	5060	5060	5060	5060	1
307	20231121	143000	236989610	5060	5060	5060	5060	0
308	20231121	142900	236989610	5060	5060	5060	5060	0
309	20231121	142800	236989610	5060	5060	5060	5060	0
310	20231121	142700	236989610	5060	5060	5060	5060	0
311	20231121	142600	236989610	5060	5060	5060	5060	0
312	20231121	142500	236989610	5060	5060	5060	5060	200
313	20231121	142400	235977610	5060	5060	5060	5060	0
314	20231121	142300	235977610	5060	5060	5060	5060	1
315	20231121	142200	235972550	5060	5060	5060	5060	36
316	20231121	142100	235790390	5060	5060	5060	5060	141
317	20231121	142000	235076930	5060	5060	5060	5060	0
318	20231121	141900	235076930	5060	5060	5060	5060	0
319	20231121	141800	235076930	5060	5060	5060	5060	0
320	20231121	141700	235076930	5060	5060	5060	5060	0
321	20231121	141600	235076930	5060	5060	5060	5060	0
322	20231121	141500	235076930	5060	5060	5060	5060	0
323	20231121	141400	235076930	5060	5060	5060	5060	0
324	20231121	141300	235076930	5060	5060	5060	5060	0
325	20231121	141200	235076930	5060	5060	5060	5060	0
326	20231121	141100	235076930	5060	5060	5060	5060	0
327	20231121	141000	235076930	5060	5060	5060	5060	0
328	20231121	140900	235076930	5060	5060	5060	5060	0
329	20231121	140800	235076930	5060	5060	5060	5060	0
330	20231121	140700	235076930	5060	5060	5060	5060	118
331	20231121	140600	234479850	5060	5060	5060	5060	2
332	20231121	140500	234469730	5060	5060	5060	5060	0
333	20231121	140400	234469730	5060	5060	5060	5060	0
334	20231121	140300	234469730	5060	5060	5060	5060	0
335	20231121	140200	234469730	5060	5060	5060	5060	1
336	20231121	140100	234464670	5060	5060	5060	5060	113
337	20231121	140000	233892890	5060	5060	5060	5060	29
338	20231121	135900	233746150	5060	5060	5060	5060	0
339	20231121	135800	233746150	5060	5060	5060	5060	2
340	20231121	135700	233736030	5060	5060	5060	5060	0
341	20231121	135600	233736030	5060	5060	5060	5060	173
342	20231121	135500	232860650	5060	5060	5060	5060	0
343	20231121	135400	232860650	5060	5060	5060	5060	3
344	20231121	135300	232845470	5070	5070	5070	5070	0
345	20231121	135200	232845470	5070	5070	5070	5070	0
346	20231121	135100	232845470	5070	5070	5070	5070	0
347	20231121	135000	232845470	5070	5070	5070	5070	1
348	20231121	134900	232840400	5060	5060	5060	5060	0
349	20231121	134800	232840400	5060	5060	5060	5060	0
350	20231121	134700	232840400	5060	5060	5060	5060	22
351	20231121	134600	232729080	5070	5070	5070	5070	0
352	20231121	134500	232729080	5070	5070	5070	5070	1
353	20231121	134400	232724010	5070	5060	5070	5060	81
354	20231121	134300	232313560	5060	5060	5060	5060	1200
355	20231121	134200	226241560	5060	5050	5060	5050	40
356	20231121	134100	226039430	5050	5050	5050	5050	0
357	20231121	134000	226039430	5050	5050	5050	5050	1
358	20231121	133900	226034380	5050	5050	5050	5050	0
359	20231121	133800	226034380	5050	5050	5050	5050	0
360	20231121	133700	226034380	5050	5050	5050	5050	0
361	20231121	133600	226034380	5050	5050	5050	5050	38
362	20231121	133500	225842480	5050	5050	5050	5050	0
363	20231121	133400	225842480	5050	5050	5050	5050	0
364	20231121	133300	225842480	5050	5050	5050	5050	27
365	20231121	133200	225706130	5060	5060	5060	5060	0
366	20231121	133100	225706130	5060	5060	5060	5060	0
367	20231121	133000	225706130	5060	5060	5060	5060	0
368	20231121	132900	225706130	5060	5060	5060	5060	0
369	20231121	132800	225706130	5060	5060	5060	5060	0
370	20231121	132700	225706130	5060	5060	5060	5060	0
371	20231121	132600	225706130	5060	5060	5060	5060	7
372	20231121	132500	225670710	5050	5050	5050	5050	0
373	20231121	132400	225670710	5050	5050	5050	5050	0
374	20231121	132300	225670710	5050	5050	5050	5050	560
375	20231121	132200	222842710	5050	5050	5050	5050	0
376	20231121	132100	222842710	5050	5050	5050	5050	0
377	20231121	132000	222842710	5050	5050	5050	5050	0
378	20231121	131900	222842710	5050	5050	5050	5050	0
379	20231121	131800	222842710	5050	5050	5050	5050	0
380	20231121	131700	222842710	5050	5050	5050	5050	0
381	20231121	131600	222842710	5050	5050	5050	5050	0
382	20231121	131500	222842710	5050	5050	5050	5050	0
383	20231121	131400	222842710	5050	5050	5050	5050	0
384	20231121	131300	222842710	5050	5050	5050	5050	0
385	20231121	131200	222842710	5050	5050	5050	5050	0
386	20231121	131100	222842710	5050	5050	5050	5050	300
387	20231121	131000	221327710	5060	5060	5060	5060	0
388	20231121	130900	221327710	5060	5060	5060	5060	0
389	20231121	130800	221327710	5060	5060	5060	5060	0
390	20231121	130700	221327710	5060	5060	5060	5060	0
391	20231121	130600	221327710	5060	5060	5060	5060	1
392	20231121	130500	221322650	5060	5060	5060	5060	1
393	20231121	130400	221317590	5060	5060	5060	5060	0
394	20231121	130300	221317590	5060	5060	5060	5060	0
395	20231121	130200	221317590	5060	5060	5060	5060	11
396	20231121	130100	221261930	5060	5060	5060	5060	0
397	20231121	130000	221261930	5060	5060	5060	5060	4
398	20231121	125900	221241690	5060	5060	5060	5060	0
399	20231121	125800	221241690	5060	5060	5060	5060	0
400	20231121	125700	221241690	5060	5060	5060	5060	0
401	20231121	125600	221241690	5060	5060	5060	5060	0
402	20231121	125500	221241690	5060	5060	5060	5060	136
403	20231121	125400	220553530	5050	5050	5050	5050	0
404	20231121	125300	220553530	5050	5050	5050	5050	0
405	20231121	125200	220553530	5050	5050	5050	5050	0
406	20231121	125100	220553530	5050	5050	5050	5050	330
407	20231121	125000	218887030	5060	5060	5060	5060	1
408	20231121	124900	218881970	5060	5060	5060	5060	0
409	20231121	124800	218881970	5060	5060	5060	5060	0
410	20231121	124700	218881970	5060	5060	5060	5060	0
411	20231121	124600	218881970	5060	5060	5060	5060	95
412	20231121	124500	218401270	5060	5060	5060	5060	2
413	20231121	124400	218391150	5070	5070	5070	5070	13
414	20231121	124300	218325240	5060	5060	5060	5060	333
415	20231121	124200	216640260	5060	5060	5060	5060	51
416	20231121	124100	216382200	5060	5060	5060	5060	0
417	20231121	124000	216382200	5060	5060	5060	5060	3
418	20231121	123900	216367020	5060	5060	5060	5060	0
419	20231121	123800	216367020	5060	5060	5060	5060	3
420	20231121	123700	216351840	5060	5060	5060	5060	0
421	20231121	123600	216351840	5060	5060	5060	5060	0
422	20231121	123500	216351840	5060	5060	5060	5060	0
423	20231121	123400	216351840	5060	5060	5060	5060	150
424	20231121	123300	215592840	5050	5050	5050	5050	1
425	20231121	123200	215587790	5060	5060	5060	5060	0
426	20231121	123100	215587790	5060	5060	5060	5060	46
427	20231121	123000	215355030	5050	5050	5050	5050	0
428	20231121	122900	215355030	5050	5050	5050	5050	0
429	20231121	122800	215355030	5050	5060	5060	5050	657
430	20231121	122700	212037080	5060	5060	5060	5060	0
431	20231121	122600	212037080	5060	5060	5060	5060	0
432	20231121	122500	212037080	5060	5060	5060	5060	0
433	20231121	122400	212037080	5060	5060	5060	5060	8
434	20231121	122300	211996600	5070	5070	5070	5070	0
435	20231121	122200	211996600	5070	5070	5070	5070	1
436	20231121	122100	211991530	5060	5060	5060	5060	0
437	20231121	122000	211991530	5060	5060	5060	5060	0
438	20231121	121900	211991530	5060	5060	5060	5060	0
439	20231121	121800	211991530	5060	5060	5060	5060	0
440	20231121	121700	211991530	5060	5060	5060	5050	441
441	20231121	121600	209762630	5060	5060	5060	5060	4
442	20231121	121500	209742390	5070	5070	5070	5070	0
443	20231121	121400	209742390	5070	5070	5070	5070	97
444	20231121	121300	209250600	5050	5050	5050	5050	0
445	20231121	121200	209250600	5050	5050	5050	5050	0
446	20231121	121100	209250600	5050	5050	5050	5050	0
447	20231121	121000	209250600	5050	5050	5050	5050	45
448	20231121	120900	209023350	5050	5050	5050	5050	0
449	20231121	120800	209023350	5050	5050	5050	5050	34
450	20231121	120700	208851650	5050	5050	5050	5050	0
451	20231121	120600	208851650	5050	5050	5050	5050	0
452	20231121	120500	208851650	5050	5050	5050	5050	0
453	20231121	120400	208851650	5050	5050	5050	5050	0
454	20231121	120300	208851650	5050	5050	5050	5050	0
455	20231121	120200	208851650	5050	5050	5050	5050	0
456	20231121	120100	208851650	5050	5050	5050	5050	0
457	20231121	120000	208851650	5050	5050	5050	5050	0
458	20231121	115900	208851650	5050	5050	5050	5050	0
459	20231121	115800	208851650	5050	5060	5060	5050	125
460	20231121	115700	208219490	5050	5050	5050	5050	0
461	20231121	115600	208219490	5050	5050	5050	5050	0
462	20231121	115500	208219490	5050	5050	5050	5050	0
463	20231121	115400	208219490	5050	5050	5050	5050	330
464	20231121	115300	206552990	5080	5080	5080	5080	0
465	20231121	115200	206552990	5080	5070	5080	5070	90
466	20231121	115100	206096680	5050	5050	5050	5050	0
467	20231121	115000	206096680	5050	5050	5050	5050	0
468	20231121	114900	206096680	5050	5050	5050	5050	0
469	20231121	114800	206096680	5050	5060	5060	5050	424
470	20231121	114700	203954680	5060	5060	5060	5060	1314
471	20231121	114600	197305840	5070	5070	5070	5070	0
472	20231121	114500	197305840	5070	5070	5070	5070	0
473	20231121	114400	197305840	5070	5070	5070	5070	1
474	20231121	114300	197300770	5070	5070	5070	5070	0
475	20231121	114200	197300770	5070	5070	5070	5070	0
476	20231121	114100	197300770	5070	5070	5070	5070	0
477	20231121	114000	197300770	5070	5070	5070	5070	0
478	20231121	113900	197300770	5070	5070	5070	5070	0
479	20231121	113800	197300770	5070	5070	5070	5070	2
480	20231121	113700	197290630	5070	5070	5070	5070	0
481	20231121	113600	197290630	5070	5070	5070	5070	0
482	20231121	113500	197290630	5070	5070	5070	5070	11
483	20231121	113400	197234860	5060	5060	5060	5060	0
484	20231121	113300	197234860	5060	5060	5060	5060	0
485	20231121	113200	197234860	5060	5060	5070	5060	21
486	20231121	113100	197128410	5060	5060	5060	5060	35
487	20231121	113000	196951310	5060	5060	5060	5060	0
488	20231121	112900	196951310	5060	5060	5060	5060	78
489	20231121	112800	196556630	5050	5060	5060	5050	330
490	20231121	112700	194889260	5070	5070	5070	5070	0
491	20231121	112600	194889260	5070	5070	5070	5070	0
492	20231121	112500	194889260	5070	5070	5070	5070	0
493	20231121	112400	194889260	5070	5070	5070	5070	0
494	20231121	112300	194889260	5070	5070	5070	5070	5
495	20231121	112200	194863910	5070	5070	5070	5070	0
496	20231121	112100	194863910	5070	5070	5070	5070	0
497	20231121	112000	194863910	5070	5070	5070	5070	0
498	20231121	111900	194863910	5070	5070	5070	5070	0
499	20231121	111800	194863910	5070	5070	5070	5070	0
500	20231121	111700	194863910	5070	5070	5070	5070	0
501	20231121	111600	194863910	5070	5070	5070	5070	0
502	20231121	111500	194863910	5070	5070	5070	5070	0
503	20231121	111400	194863910	5070	5070	5070	5070	0
504	20231121	111300	194863910	5070	5070	5070	5070	0
505	20231121	111200	194863910	5070	5070	5070	5070	0
506	20231121	111100	194863910	5070	5070	5070	5070	0
507	20231121	111000	194863910	5070	5070	5070	5070	0
508	20231121	110900	194863910	5070	5070	5070	5070	201
509	20231121	110800	193844840	5070	5070	5070	5070	0
510	20231121	110700	193844840	5070	5070	5070	5070	0
511	20231121	110600	193844840	5070	5070	5070	5070	0
512	20231121	110500	193844840	5070	5070	5070	5070	0
513	20231121	110400	193844840	5070	5070	5070	5070	0
514	20231121	110300	193844840	5070	5070	5070	5070	1
515	20231121	110200	193839770	5050	5050	5050	5050	0
516	20231121	110100	193839770	5050	5070	5070	5040	5034
517	20231121	110000	168453190	5060	5060	5060	5060	0
518	20231121	105900	168453190	5060	5060	5060	5060	200
519	20231121	105800	167441190	5060	5060	5060	5060	0
520	20231121	105700	167441190	5060	5060	5060	5060	0
521	20231121	105600	167441190	5060	5060	5060	5060	0
522	20231121	105500	167441190	5060	5060	5060	5060	446
523	20231121	105400	165184430	5060	5060	5060	5060	198
524	20231121	105300	164182550	5050	5050	5050	5050	0
525	20231121	105200	164182550	5050	5050	5050	5050	0
526	20231121	105100	164182550	5050	5050	5050	5050	130
527	20231121	105000	163526050	5030	5030	5030	5030	330
528	20231121	104900	161866150	5040	5040	5040	5040	0
529	20231121	104800	161866150	5040	5040	5040	5030	3532
530	20231121	104700	144099550	5030	5030	5030	5030	0
531	20231121	104600	144099550	5030	5030	5030	5030	0
532	20231121	104500	144099550	5030	5030	5030	5030	0
533	20231121	104400	144099550	5030	5030	5030	5030	0
534	20231121	104300	144099550	5030	5040	5050	5030	2258
535	20231121	104200	132735280	5040	5040	5040	5040	21
536	20231121	104100	132629440	5040	5040	5040	5040	0
537	20231121	104000	132629440	5040	5040	5040	5040	0
538	20231121	103900	132629440	5040	5040	5040	5040	27
539	20231121	103800	132493360	5040	5040	5040	5040	0
540	20231121	103700	132493360	5040	5040	5040	5040	0
541	20231121	103600	132493360	5040	5040	5040	5040	27
542	20231121	103500	132357280	5050	5050	5050	5050	0
543	20231121	103400	132357280	5050	5050	5050	5050	0
544	20231121	103300	132357280	5050	5050	5050	5050	15
545	20231121	103200	132281530	5030	5030	5030	5030	0
546	20231121	103100	132281530	5030	5030	5030	5030	0
547	20231121	103000	132281530	5030	5030	5030	5030	0
548	20231121	102900	132281530	5030	5030	5030	5030	0
549	20231121	102800	132281530	5030	5030	5030	5030	0
550	20231121	102700	132281530	5030	5040	5040	5030	2069
551	20231121	102600	121863820	5060	5050	5060	5030	4052
552	20231121	102500	101453450	5050	5050	5050	5050	330
553	20231121	102400	99786950	5050	5050	5050	5050	500
554	20231121	102300	97261950	5050	5050	5050	5050	38
555	20231121	102200	97070050	5050	5050	5050	5050	0
556	20231121	102100	97070050	5050	5050	5050	5050	0
557	20231121	102000	97070050	5050	5050	5060	5050	128
558	20231121	101900	96423640	5060	5060	5060	5060	2
559	20231121	101800	96413520	5050	5050	5050	5050	0
560	20231121	101700	96413520	5050	5050	5050	5050	27
561	20231121	101600	96277170	5050	5050	5050	5050	0
562	20231121	101500	96277170	5050	5050	5050	5050	168
563	20231121	101400	95428770	5050	5050	5050	5050	27
564	20231121	101300	95292420	5060	5060	5060	5060	1
565	20231121	101200	95287360	5060	5060	5060	5060	208
566	20231121	101100	94234880	5050	5050	5050	5050	38
567	20231121	101000	94042980	5060	5060	5060	5060	1214
568	20231121	100900	87900140	5060	5060	5060	5060	1063
569	20231121	100800	82521360	5080	5070	5080	5070	44
570	20231121	100700	82298270	5060	5060	5060	5060	169
571	20231121	100600	81443130	5060	5060	5060	5060	0
572	20231121	100500	81443130	5060	5060	5060	5060	5
573	20231121	100400	81417830	5060	5050	5060	5050	2337
574	20231121	100300	69593870	5060	5060	5060	5060	171
575	20231121	100200	68728610	5080	5080	5080	5080	0
576	20231121	100100	68728610	5080	5080	5080	5080	0
577	20231121	100000	68728610	5080	5080	5080	5080	0
578	20231121	095900	68728610	5080	5080	5080	5080	0
579	20231121	095800	68728610	5080	5060	5080	5060	410
580	20231121	095700	66646580	5060	5060	5060	5060	2
581	20231121	095600	66636460	5060	5060	5060	5060	105
582	20231121	095500	66105160	5060	5060	5060	5060	133
583	20231121	095400	65432180	5060	5060	5060	5060	28
584	20231121	095300	65290500	5070	5070	5070	5070	0
585	20231121	095200	65290500	5070	5070	5070	5070	2
586	20231121	095100	65280360	5070	5070	5070	5070	1
587	20231121	095000	65275290	5090	5090	5090	5090	0
588	20231121	094900	65275290	5090	5090	5090	5090	0
589	20231121	094800	65275290	5090	5070	5090	5060	2410
590	20231121	094700	53078960	5070	5060	5070	5060	50
591	20231121	094600	52825470	5060	5070	5070	5060	93
592	20231121	094500	52354340	5070	5070	5070	5070	104
593	20231121	094400	51827060	5070	5070	5070	5070	4
594	20231121	094300	51806780	5070	5070	5070	5070	3
595	20231121	094200	51791570	5070	5080	5080	5070	105
596	20231121	094100	51259200	5080	5080	5080	5080	0
597	20231121	094000	51259200	5080	5080	5080	5080	0
598	20231121	093900	51259200	5080	5080	5080	5080	0
599	20231121	093800	51259200	5080	5080	5080	5080	0
600	20231121	093700	51259200	5080	5090	5090	5080	704
601	20231121	093600	47682870	5100	5100	5100	5100	0
602	20231121	093500	47682870	5100	5100	5100	5100	0
603	20231121	093400	47682870	5100	5100	5100	5100	1000
604	20231121	093300	42582870	5100	5100	5100	5100	2
605	20231121	093200	42572670	5100	5090	5100	5090	102
606	20231121	093100	42053470	5090	5090	5090	5090	126
607	20231121	093000	41412130	5090	5090	5090	5090	74
608	20231121	092900	41035470	5090	5100	5100	5090	2
609	20231121	092800	41025280	5080	5100	5100	5080	830
610	20231121	092700	36798780	5100	5100	5100	5100	0
611	20231121	092600	36798780	5100	5100	5100	5100	0
612	20231121	092500	36798780	5100	5100	5100	5100	9
613	20231121	092400	36752880	5100	5100	5100	5100	0
614	20231121	092300	36752880	5100	5090	5100	5090	12
615	20231121	092200	36691780	5080	5080	5080	5080	0
616	20231121	092100	36691780	5080	5080	5080	5080	30
617	20231121	092000	36539380	5100	5100	5100	5100	9
618	20231121	091900	36493480	5100	5100	5100	5100	7
619	20231121	091800	36457780	5100	5100	5100	5100	0
620	20231121	091700	36457780	5100	5100	5100	5100	2
621	20231121	091600	36447580	5080	5080	5080	5080	0
622	20231121	091500	36447580	5080	5080	5080	5080	9
623	20231121	091400	36401860	5090	5090	5090	5090	0
624	20231121	091300	36401860	5090	5090	5090	5090	0
625	20231121	091200	36401860	5090	5090	5090	5090	0
626	20231121	091100	36401860	5090	5080	5090	5080	510
627	20231121	091000	33810880	5080	5080	5080	5080	0
628	20231121	090900	33810880	5080	5080	5080	5080	5
629	20231121	090800	33785480	5080	5070	5080	5060	231
630	20231121	090700	32616500	5080	5080	5080	5080	0
631	20231121	090600	32616500	5080	5080	5080	5080	0
632	20231121	090500	32616500	5080	5080	5080	5080	0
633	20231121	090400	32616500	5080	5080	5080	5080	5
634	20231121	090300	32591100	5080	5080	5080	5080	127
635	20231121	090200	31945940	5100	5100	5100	5100	0
636	20231121	090100	31945940	5100	5100	5100	5100	1
637	20231121	090000	31940840	5070	5070	5070	5060	6300