KissMeData/034310/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191000	662528090	12960	12960	12960	12960	471
3	20231121	190900	662528090	12960	12960	12960	12960	0
4	20231121	190800	662528090	12960	12960	12960	12960	0
5	20231121	190700	662528090	12960	12960	12960	12960	0
6	20231121	190600	662528090	12960	12960	12960	12960	0
7	20231121	190500	662528090	12960	12960	12960	12960	0
8	20231121	190400	662528090	12960	12960	12960	12960	0
9	20231121	190300	662528090	12960	12960	12960	12960	0
10	20231121	190200	662528090	12960	12960	12960	12960	0
11	20231121	190100	662528090	12960	12960	12960	12960	0
12	20231121	190000	662528090	12960	12960	12960	12960	0
13	20231121	185900	662528090	12960	12960	12960	12960	0
14	20231121	185800	662528090	12960	12960	12960	12960	0
15	20231121	185700	662528090	12960	12960	12960	12960	0
16	20231121	185600	662528090	12960	12960	12960	12960	0
17	20231121	185500	662528090	12960	12960	12960	12960	0
18	20231121	185400	662528090	12960	12960	12960	12960	0
19	20231121	185300	662528090	12960	12960	12960	12960	0
20	20231121	185200	662528090	12960	12960	12960	12960	0
21	20231121	185100	662528090	12960	12960	12960	12960	0
22	20231121	185000	662528090	12960	12960	12960	12960	0
23	20231121	184900	662528090	12960	12960	12960	12960	0
24	20231121	184800	662528090	12960	12960	12960	12960	0
25	20231121	184700	662528090	12960	12960	12960	12960	0
26	20231121	184600	662528090	12960	12960	12960	12960	0
27	20231121	184500	662528090	12960	12960	12960	12960	0
28	20231121	184400	662528090	12960	12960	12960	12960	0
29	20231121	184300	662528090	12960	12960	12960	12960	0
30	20231121	184200	662528090	12960	12960	12960	12960	0
31	20231121	184100	662528090	12960	12960	12960	12960	0
32	20231121	184000	662528090	12960	12960	12960	12960	471
33	20231121	183900	662528090	12960	12960	12960	12960	0
34	20231121	183800	662528090	12960	12960	12960	12960	0
35	20231121	183700	662528090	12960	12960	12960	12960	0
36	20231121	183600	662528090	12960	12960	12960	12960	0
37	20231121	183500	662528090	12960	12960	12960	12960	0
38	20231121	183400	662528090	12960	12960	12960	12960	0
39	20231121	183300	662528090	12960	12960	12960	12960	0
40	20231121	183200	662528090	12960	12960	12960	12960	0
41	20231121	183100	662528090	12960	12960	12960	12960	0
42	20231121	183000	662528090	12960	12960	12960	12960	0
43	20231121	182900	662528090	12960	12960	12960	12960	0
44	20231121	182800	662528090	12960	12960	12960	12960	0
45	20231121	182700	662528090	12960	12960	12960	12960	0
46	20231121	182600	662528090	12960	12960	12960	12960	0
47	20231121	182500	662528090	12960	12960	12960	12960	0
48	20231121	182400	662528090	12960	12960	12960	12960	0
49	20231121	182300	662528090	12960	12960	12960	12960	0
50	20231121	182200	662528090	12960	12960	12960	12960	0
51	20231121	182100	662528090	12960	12960	12960	12960	0
52	20231121	182000	662528090	12960	12960	12960	12960	0
53	20231121	181900	662528090	12960	12960	12960	12960	0
54	20231121	181800	662528090	12960	12960	12960	12960	0
55	20231121	181700	662528090	12960	12960	12960	12960	0
56	20231121	181600	662528090	12960	12960	12960	12960	0
57	20231121	181500	662528090	12960	12960	12960	12960	0
58	20231121	181400	662528090	12960	12960	12960	12960	0
59	20231121	181300	662528090	12960	12960	12960	12960	0
60	20231121	181200	662528090	12960	12960	12960	12960	0
61	20231121	181100	662528090	12960	12960	12960	12960	0
62	20231121	181000	662528090	12960	12960	12960	12960	471
63	20231121	180900	662528090	12960	12960	12960	12960	0
64	20231121	180800	662528090	12960	12960	12960	12960	0
65	20231121	180700	662528090	12960	12960	12960	12960	0
66	20231121	180600	662528090	12960	12960	12960	12960	0
67	20231121	180500	662528090	12960	12960	12960	12960	0
68	20231121	180400	662528090	12960	12960	12960	12960	0
69	20231121	180300	662528090	12960	12960	12960	12960	0
70	20231121	180200	662528090	12960	12960	12960	12960	0
71	20231121	180100	662528090	12960	12960	12960	12960	0
72	20231121	180000	662528090	12960	12960	12960	12960	0
73	20231121	175900	662528090	12960	12960	12960	12960	0
74	20231121	175800	662528090	12960	12960	12960	12960	0
75	20231121	175700	662528090	12960	12960	12960	12960	0
76	20231121	175600	662528090	12960	12960	12960	12960	0
77	20231121	175500	662528090	12960	12960	12960	12960	0
78	20231121	175400	662528090	12960	12960	12960	12960	0
79	20231121	175300	662528090	12960	12960	12960	12960	0
80	20231121	175200	662528090	12960	12960	12960	12960	0
81	20231121	175100	662528090	12960	12960	12960	12960	0
82	20231121	175000	662528090	12960	12960	12960	12960	0
83	20231121	174900	662528090	12960	12960	12960	12960	0
84	20231121	174800	662528090	12960	12960	12960	12960	0
85	20231121	174700	662528090	12960	12960	12960	12960	0
86	20231121	174600	662528090	12960	12960	12960	12960	0
87	20231121	174500	662528090	12960	12960	12960	12960	0
88	20231121	174400	662528090	12960	12960	12960	12960	0
89	20231121	174300	662528090	12960	12960	12960	12960	0
90	20231121	174200	662528090	12960	12960	12960	12960	0
91	20231121	174100	662528090	12960	12960	12960	12960	0
92	20231121	174000	662528090	12960	12960	12960	12960	471
93	20231121	173900	662528090	12960	12960	12960	12960	0
94	20231121	173800	662528090	12960	12960	12960	12960	0
95	20231121	173700	662528090	12960	12960	12960	12960	0
96	20231121	173600	662528090	12960	12960	12960	12960	0
97	20231121	173500	662528090	12960	12960	12960	12960	0
98	20231121	173400	662528090	12960	12960	12960	12960	0
99	20231121	173300	662528090	12960	12960	12960	12960	0
100	20231121	173200	662528090	12960	12960	12960	12960	0
101	20231121	173100	662528090	12960	12960	12960	12960	0
102	20231121	173000	662528090	12960	12960	12960	12960	0
103	20231121	172900	662528090	12960	12960	12960	12960	0
104	20231121	172800	662528090	12960	12960	12960	12960	0
105	20231121	172700	662528090	12960	12960	12960	12960	0
106	20231121	172600	662528090	12960	12960	12960	12960	0
107	20231121	172500	662528090	12960	12960	12960	12960	0
108	20231121	172400	662528090	12960	12960	12960	12960	0
109	20231121	172300	662528090	12960	12960	12960	12960	0
110	20231121	172200	662528090	12960	12960	12960	12960	0
111	20231121	172100	662528090	12960	12960	12960	12960	0
112	20231121	172000	662528090	12960	12960	12960	12960	0
113	20231121	171900	662528090	12960	12960	12960	12960	0
114	20231121	171800	662528090	12960	12960	12960	12960	0
115	20231121	171700	662528090	12960	12960	12960	12960	0
116	20231121	171600	662528090	12960	12960	12960	12960	0
117	20231121	171500	662528090	12960	12960	12960	12960	0
118	20231121	171400	662528090	12960	12960	12960	12960	0
119	20231121	171300	662528090	12960	12960	12960	12960	0
120	20231121	171200	662528090	12960	12960	12960	12960	0
121	20231121	171100	662528090	12960	12960	12960	12960	0
122	20231121	171000	662528090	12960	12960	12960	12960	471
123	20231121	170900	662528090	12960	12960	12960	12960	0
124	20231121	170800	662528090	12960	12960	12960	12960	0
125	20231121	170700	662528090	12960	12960	12960	12960	0
126	20231121	170600	662528090	12960	12960	12960	12960	0
127	20231121	170500	662528090	12960	12960	12960	12960	0
128	20231121	170400	662528090	12960	12960	12960	12960	0
129	20231121	170300	662528090	12960	12960	12960	12960	0
130	20231121	170200	662528090	12960	12960	12960	12960	0
131	20231121	170100	662528090	12960	12960	12960	12960	0
132	20231121	170000	662528090	12960	12960	12960	12960	0
133	20231121	165900	662528090	12960	12960	12960	12960	0
134	20231121	165800	662528090	12960	12960	12960	12960	0
135	20231121	165700	662528090	12960	12960	12960	12960	0
136	20231121	165600	662528090	12960	12960	12960	12960	0
137	20231121	165500	662528090	12960	12960	12960	12960	0
138	20231121	165400	662528090	12960	12960	12960	12960	0
139	20231121	165300	662528090	12960	12960	12960	12960	0
140	20231121	165200	662528090	12960	12960	12960	12960	0
141	20231121	165100	662528090	12960	12960	12960	12960	0
142	20231121	165000	662528090	12960	12960	12960	12960	0
143	20231121	164900	662528090	12960	12960	12960	12960	0
144	20231121	164800	662528090	12960	12960	12960	12960	0
145	20231121	164700	662528090	12960	12960	12960	12960	0
146	20231121	164600	662528090	12960	12960	12960	12960	0
147	20231121	164500	662528090	12960	12960	12960	12960	0
148	20231121	164400	662528090	12960	12960	12960	12960	0
149	20231121	164300	662528090	12960	12960	12960	12960	0
150	20231121	164200	662528090	12960	12960	12960	12960	0
151	20231121	164100	662528090	12960	12960	12960	12960	0
152	20231121	164000	662528090	12960	12960	12960	12960	471
153	20231121	163900	662528090	12960	12960	12960	12960	0
154	20231121	163800	662528090	12960	12960	12960	12960	0
155	20231121	163700	662528090	12960	12960	12960	12960	0
156	20231121	163600	662528090	12960	12960	12960	12960	0
157	20231121	163500	662528090	12960	12960	12960	12960	0
158	20231121	163400	662528090	12960	12960	12960	12960	0
159	20231121	163300	662528090	12960	12960	12960	12960	0
160	20231121	163200	662528090	12960	12960	12960	12960	0
161	20231121	163100	662528090	12960	12960	12960	12960	0
162	20231121	163000	662528090	12960	12960	12960	12960	0
163	20231121	162900	662528090	12960	12960	12960	12960	0
164	20231121	162800	662528090	12960	12960	12960	12960	0
165	20231121	162700	662528090	12960	12960	12960	12960	0
166	20231121	162600	662528090	12960	12960	12960	12960	0
167	20231121	162500	662528090	12960	12960	12960	12960	0
168	20231121	162400	662528090	12960	12960	12960	12960	0
169	20231121	162300	662528090	12960	12960	12960	12960	0
170	20231121	162200	662528090	12960	12960	12960	12960	0
171	20231121	162100	662528090	12960	12960	12960	12960	0
172	20231121	162000	662528090	12960	12960	12960	12960	0
173	20231121	161900	662528090	12960	12960	12960	12960	0
174	20231121	161800	662528090	12960	12960	12960	12960	0
175	20231121	161700	662528090	12960	12960	12960	12960	0
176	20231121	161600	662528090	12960	12960	12960	12960	0
177	20231121	161500	662528090	12960	12960	12960	12960	0
178	20231121	161400	662528090	12960	12960	12960	12960	0
179	20231121	161300	662528090	12960	12960	12960	12960	0
180	20231121	161200	662528090	12960	12960	12960	12960	0
181	20231121	161100	662528090	12960	12960	12960	12960	0
182	20231121	161000	662528090	12960	12960	12960	12960	471
183	20231121	160900	662528090	12960	12960	12960	12960	0
184	20231121	160800	662528090	12960	12960	12960	12960	0
185	20231121	160700	662528090	12960	12960	12960	12960	0
186	20231121	160600	662528090	12960	12960	12960	12960	0
187	20231121	160500	662528090	12960	12960	12960	12960	0
188	20231121	160400	662528090	12960	12960	12960	12960	0
189	20231121	160300	662528090	12960	12960	12960	12960	0
190	20231121	160200	662528090	12960	12960	12960	12960	0
191	20231121	160100	662528090	12960	12960	12960	12960	0
192	20231121	160000	662528090	12960	12960	12960	12960	0
193	20231121	155900	662528090	12960	12960	12960	12960	0
194	20231121	155800	662528090	12960	12960	12960	12960	0
195	20231121	155700	662528090	12960	12960	12960	12960	0
196	20231121	155600	662528090	12960	12960	12960	12960	0
197	20231121	155500	662528090	12960	12960	12960	12960	0
198	20231121	155400	662528090	12960	12960	12960	12960	0
199	20231121	155300	662528090	12960	12960	12960	12960	0
200	20231121	155200	662528090	12960	12960	12960	12960	0
201	20231121	155100	662528090	12960	12960	12960	12960	0
202	20231121	155000	662528090	12960	12960	12960	12960	0
203	20231121	154900	662528090	12960	12960	12960	12960	0
204	20231121	154800	662528090	12960	12960	12960	12960	0
205	20231121	154700	662528090	12960	12960	12960	12960	0
206	20231121	154600	662528090	12960	12960	12960	12960	0
207	20231121	154500	662528090	12960	12960	12960	12960	0
208	20231121	154400	662528090	12960	12960	12960	12960	0
209	20231121	154300	662528090	12960	12960	12960	12960	0
210	20231121	154200	662528090	12960	12960	12960	12960	0
211	20231121	154100	662528090	12960	12960	12960	12960	0
212	20231121	154000	662528090	12960	12960	12960	12960	471
213	20231121	153900	662528090	12960	12960	12960	12960	0
214	20231121	153800	662528090	12960	12960	12960	12960	0
215	20231121	153700	662528090	12960	12960	12960	12960	0
216	20231121	153600	662528090	12960	12960	12960	12960	0
217	20231121	153500	662528090	12960	12960	12960	12960	0
218	20231121	153400	662528090	12960	12960	12960	12960	0
219	20231121	153300	662528090	12960	12960	12960	12960	0
220	20231121	153200	662528090	12960	12960	12960	12960	0
221	20231121	153100	662528090	12960	12960	12960	12960	0
222	20231121	153000	662528090	12960	12960	12960	12960	471
223	20231121	152900	656423930	13000	13000	13000	13000	0
224	20231121	152800	656423930	13000	13000	13000	13000	0
225	20231121	152700	656423930	13000	13000	13000	13000	0
226	20231121	152600	656423930	13000	13000	13000	13000	0
227	20231121	152500	656423930	13000	13000	13000	13000	0
228	20231121	152400	656423930	13000	13000	13000	13000	0
229	20231121	152300	656423930	13000	13000	13000	13000	0
230	20231121	152200	656423930	13000	13000	13000	13000	0
231	20231121	152100	656423930	13000	13000	13000	13000	0
232	20231121	152000	656423930	13000	13000	13000	13000	0
233	20231121	151900	656423930	13000	12970	13000	12970	256
234	20231121	151800	653099550	12970	12970	12970	12970	19
235	20231121	151700	652853120	12970	12970	12970	12970	0
236	20231121	151600	652853120	12970	12970	12970	12970	46
237	20231121	151500	652256500	12970	12980	13000	12970	397
238	20231121	151400	647098120	12970	12970	12970	12970	75
239	20231121	151300	646125370	12980	12990	12990	12980	108
240	20231121	151200	644723500	12990	12990	12990	12990	7
241	20231121	151100	644632570	12980	12990	12990	12980	6
242	20231121	151000	644554680	12990	12990	12990	12990	105
243	20231121	150900	643190730	12990	12990	13000	12990	8
244	20231121	150800	643086800	13000	12990	13000	12990	13
245	20231121	150700	642917820	12990	12990	12990	12990	2
246	20231121	150600	642891840	13000	13000	13000	12990	24
247	20231121	150500	642579940	13000	13000	13000	13000	0
248	20231121	150400	642579940	13000	13000	13000	13000	1
249	20231121	150300	642566940	13000	13000	13000	13000	50
250	20231121	150200	641916940	13000	13000	13000	13000	1
251	20231121	150100	641903940	13000	12970	13000	12970	16
252	20231121	150000	641696390	12970	12990	13010	12970	728
253	20231121	145900	632251700	13010	12990	13010	12990	202
254	20231121	145800	629627690	13000	13000	13000	13000	0
255	20231121	145700	629627690	13000	13000	13000	13000	64
256	20231121	145600	628795690	13000	13010	13010	13000	119
257	20231121	145500	627248500	13000	13000	13000	13000	57
258	20231121	145400	626507500	13010	13010	13010	13010	1530
259	20231121	145300	606602200	13000	13000	13000	13000	41
260	20231121	145200	606069200	13020	13020	13020	13020	20
261	20231121	145100	605808800	13020	13020	13020	13020	0
262	20231121	145000	605808800	13020	13020	13020	13020	0
263	20231121	144900	605808800	13020	13020	13020	13000	37
264	20231121	144800	605327520	13020	12990	13020	12990	33
265	20231121	144700	604897890	13000	13030	13040	13000	121
266	20231121	144600	603324100	13000	13000	13000	13000	0
267	20231121	144500	603324100	13000	13000	13000	13000	18
268	20231121	144400	603090100	13000	13000	13000	13000	0
269	20231121	144300	603090100	13000	13000	13000	13000	0
270	20231121	144200	603090100	13000	13000	13000	13000	0
271	20231121	144100	603090100	13000	13000	13000	13000	0
272	20231121	144000	603090100	13000	13000	13000	13000	181
273	20231121	143900	600737100	13030	13000	13030	13000	12
274	20231121	143800	600580890	13000	13020	13020	13000	177
275	20231121	143700	598279150	13030	13030	13030	13030	21
276	20231121	143600	598005520	13000	13000	13000	13000	0
277	20231121	143500	598005520	13000	13000	13000	13000	0
278	20231121	143400	598005520	13000	13000	13000	13000	1
279	20231121	143300	597992520	13000	13000	13000	13000	0
280	20231121	143200	597992520	13000	13000	13000	13000	100
281	20231121	143100	596692520	13000	13000	13000	13000	0
282	20231121	143000	596692520	13000	13000	13000	13000	0
283	20231121	142900	596692520	13000	13000	13000	13000	0
284	20231121	142800	596692520	13000	13000	13000	13000	100
285	20231121	142700	595392520	13000	13030	13030	13000	33
286	20231121	142600	594962680	13000	13000	13000	13000	0
287	20231121	142500	594962680	13000	13000	13000	13000	0
288	20231121	142400	594962680	13000	13000	13000	13000	100
289	20231121	142300	593662680	13000	13000	13000	13000	100
290	20231121	142200	592362680	13000	13010	13010	13000	300
291	20231121	142100	588461680	13000	13000	13000	13000	350
292	20231121	142000	583911680	13010	13010	13010	13010	0
293	20231121	141900	583911680	13010	13020	13020	13010	114
294	20231121	141800	582428400	13010	13010	13010	13010	16
295	20231121	141700	582220240	13040	13020	13040	13020	1021
296	20231121	141600	568912240	13010	13010	13010	13010	9
297	20231121	141500	568795150	13020	13020	13020	13020	2
298	20231121	141400	568769110	13010	13010	13010	13010	0
299	20231121	141300	568769110	13010	13010	13010	13010	0
300	20231121	141200	568769110	13010	13010	13010	13010	100
301	20231121	141100	567468110	13040	13040	13040	13040	0
302	20231121	141000	567468110	13040	13020	13040	13020	511
303	20231121	140900	560806910	13020	13020	13020	13020	1
304	20231121	140800	560793890	13040	13040	13040	13040	0
305	20231121	140700	560793890	13040	13040	13040	13040	21
306	20231121	140600	560520050	13030	13010	13030	13010	126
307	20231121	140500	558880270	13040	13040	13040	13040	525
308	20231121	140400	552034270	13030	13010	13030	13010	181
309	20231121	140300	549679440	13010	13010	13010	13010	1
310	20231121	140200	549666430	13020	13030	13030	13020	21
311	20231121	140100	549392910	13040	13040	13040	13040	0
312	20231121	140000	549392910	13040	13040	13040	13040	0
313	20231121	135900	549392910	13040	13040	13040	13040	0
314	20231121	135800	549392910	13040	13040	13040	13040	501
315	20231121	135700	542859870	13040	13040	13040	13040	21
316	20231121	135600	542586030	13040	13040	13040	13040	0
317	20231121	135500	542586030	13040	13040	13040	13040	0
318	20231121	135400	542586030	13040	13040	13040	13040	0
319	20231121	135300	542586030	13040	13040	13040	13040	0
320	20231121	135200	542586030	13040	13040	13040	13040	0
321	20231121	135100	542586030	13040	13040	13040	13040	0
322	20231121	135000	542586030	13040	13010	13040	13010	202
323	20231121	134900	539957950	13040	13040	13040	13040	0
324	20231121	134800	539957950	13040	13040	13040	13040	500
325	20231121	134700	533437950	13040	13030	13040	13030	21
326	20231121	134600	533164220	13020	13020	13020	13020	0
327	20231121	134500	533164220	13020	13020	13020	13020	0
328	20231121	134400	533164220	13020	13020	13020	13020	0
329	20231121	134300	533164220	13020	13020	13020	13020	66
330	20231121	134200	532304900	13020	13020	13020	13020	0
331	20231121	134100	532304900	13020	13030	13030	13020	110
332	20231121	134000	530872690	13040	13040	13040	13040	0
333	20231121	133900	530872690	13040	13040	13040	13040	0
334	20231121	133800	530872690	13040	13030	13040	13030	620
335	20231121	133700	522788390	13040	13040	13040	13040	21
336	20231121	133600	522514550	13040	13040	13040	13040	50
337	20231121	133500	521862550	13040	13040	13040	13040	350
338	20231121	133400	517298550	13040	13040	13040	13040	0
339	20231121	133300	517298550	13040	13040	13040	13040	1
340	20231121	133200	517285510	13010	13010	13010	13010	0
341	20231121	133100	517285510	13010	13010	13010	13010	0
342	20231121	133000	517285510	13010	13010	13010	13010	0
343	20231121	132900	517285510	13010	13010	13010	13010	100
344	20231121	132800	515984510	13040	13040	13040	13040	0
345	20231121	132700	515984510	13040	13040	13040	13010	611
346	20231121	132600	508019770	13010	13010	13010	13010	0
347	20231121	132500	508019770	13010	13010	13010	13010	0
348	20231121	132400	508019770	13010	13010	13010	13010	1
349	20231121	132300	508006760	13040	13040	13040	13040	0
350	20231121	132200	508006760	13040	13040	13040	13040	0
351	20231121	132100	508006760	13040	13040	13040	13040	0
352	20231121	132000	508006760	13040	13040	13040	13040	0
353	20231121	131900	508006760	13040	13040	13040	13040	0
354	20231121	131800	508006760	13040	13040	13040	13040	0
355	20231121	131700	508006760	13040	13040	13040	13040	22
356	20231121	131600	507719880	13010	13030	13030	13010	163
357	20231121	131500	505598670	13030	13030	13030	13030	1
358	20231121	131400	505585640	13040	13040	13040	13040	161
359	20231121	131300	503486200	13040	13040	13040	13040	3
360	20231121	131200	503447080	13030	13030	13030	13030	9
361	20231121	131100	503329810	13040	13030	13040	13030	941
362	20231121	131000	491059280	13040	13040	13040	13040	0
363	20231121	130900	491059280	13040	13040	13040	13040	500
364	20231121	130800	484539280	13010	13010	13010	13010	1
365	20231121	130700	484526270	13010	13010	13010	13010	0
366	20231121	130600	484526270	13010	13010	13010	13010	0
367	20231121	130500	484526270	13010	13010	13010	13010	0
368	20231121	130400	484526270	13010	13010	13010	13010	0
369	20231121	130300	484526270	13010	13010	13010	13010	0
370	20231121	130200	484526270	13010	13030	13030	13010	149
371	20231121	130100	482586270	13040	13040	13040	13040	40
372	20231121	130000	482064670	13040	13040	13040	13040	0
373	20231121	125900	482064670	13040	13040	13040	13040	0
374	20231121	125800	482064670	13040	13040	13040	13040	500
375	20231121	125700	475544670	13030	13030	13030	13030	156
376	20231121	125600	473511990	13040	13040	13040	13040	151
377	20231121	125500	471542950	13040	13040	13040	13040	0
378	20231121	125400	471542950	13040	13040	13040	13040	10
379	20231121	125300	471412550	13020	13020	13020	13020	0
380	20231121	125200	471412550	13020	13020	13020	13020	3
381	20231121	125100	471373490	13030	13030	13030	13030	0
382	20231121	125000	471373490	13030	13030	13030	13030	147
383	20231121	124900	469458080	13040	13040	13040	13040	0
384	20231121	124800	469458080	13040	13040	13040	13040	0
385	20231121	124700	469458080	13040	13030	13040	13030	507
386	20231121	124600	462846810	13040	13040	13040	13040	10
387	20231121	124500	462716410	13030	13030	13030	13030	265
388	20231121	124400	459263460	13030	13030	13030	13030	0
389	20231121	124300	459263460	13030	13030	13030	13030	0
390	20231121	124200	459263460	13030	13030	13030	13030	0
391	20231121	124100	459263460	13030	13030	13030	13030	150
392	20231121	124000	457308960	13040	13040	13040	13040	0
393	20231121	123900	457308960	13040	13040	13040	13040	0
394	20231121	123800	457308960	13040	13040	13040	13040	8
395	20231121	123700	457204640	13030	13030	13030	13030	0
396	20231121	123600	457204640	13030	13040	13040	13030	201
397	20231121	123500	454583610	13050	13050	13050	13050	0
398	20231121	123400	454583610	13050	13050	13050	13050	0
399	20231121	123300	454583610	13050	13050	13050	13050	0
400	20231121	123200	454583610	13050	13040	13050	13040	500
401	20231121	123100	448063440	13040	13040	13040	13040	10
402	20231121	123000	447933040	13040	13040	13040	13040	1
403	20231121	122900	447920000	13030	13030	13030	13030	0
404	20231121	122800	447920000	13030	13030	13030	13030	1
405	20231121	122700	447906970	13040	13040	13040	13040	0
406	20231121	122600	447906970	13040	13040	13040	13040	0
407	20231121	122500	447906970	13040	13030	13040	13030	11
408	20231121	122400	447763540	13040	13040	13040	13040	0
409	20231121	122300	447763540	13040	13040	13040	13040	0
410	20231121	122200	447763540	13040	13040	13040	13040	0
411	20231121	122100	447763540	13040	13040	13040	13040	0
412	20231121	122000	447763540	13040	13040	13040	13040	0
413	20231121	121900	447763540	13040	13040	13040	13040	0
414	20231121	121800	447763540	13040	13040	13040	13040	1
415	20231121	121700	447750500	13040	13040	13040	13040	0
416	20231121	121600	447750500	13040	13040	13040	13040	0
417	20231121	121500	447750500	13040	13040	13040	13040	1
418	20231121	121400	447737460	13000	13000	13000	13000	0
419	20231121	121300	447737460	13000	13000	13000	13000	0
420	20231121	121200	447737460	13000	13000	13000	13000	0
421	20231121	121100	447737460	13000	13000	13000	13000	0
422	20231121	121000	447737460	13000	13000	13000	13000	0
423	20231121	120900	447737460	13000	13000	13000	13000	0
424	20231121	120800	447737460	13000	13000	13000	13000	0
425	20231121	120700	447737460	13000	13000	13000	13000	9
426	20231121	120600	447620460	13000	13000	13000	13000	0
427	20231121	120500	447620460	13000	13000	13000	13000	0
428	20231121	120400	447620460	13000	13010	13010	13000	184
429	20231121	120300	445227360	13020	13020	13020	13020	0
430	20231121	120200	445227360	13020	13020	13020	13020	0
431	20231121	120100	445227360	13020	13020	13020	13020	0
432	20231121	120000	445227360	13020	13020	13020	13020	0
433	20231121	115900	445227360	13020	13020	13020	13020	0
434	20231121	115800	445227360	13020	13020	13020	13020	63
435	20231121	115700	444407100	13030	13030	13030	13030	6
436	20231121	115600	444328920	13030	13030	13030	13030	4
437	20231121	115500	444276800	13040	13040	13040	13040	0
438	20231121	115400	444276800	13040	13040	13040	13040	11
439	20231121	115300	444133360	13040	13040	13040	13040	0
440	20231121	115200	444133360	13040	13040	13040	13040	0
441	20231121	115100	444133360	13040	13050	13050	13040	2
442	20231121	115000	444107270	13020	13040	13040	13020	123
443	20231121	114900	442505100	13020	13020	13020	13020	0
444	20231121	114800	442505100	13020	13020	13020	13020	16
445	20231121	114700	442296780	13050	13020	13050	13020	65
446	20231121	114600	441450450	13020	13020	13020	13020	0
447	20231121	114500	441450450	13020	13020	13020	13020	0
448	20231121	114400	441450450	13020	13020	13020	13020	0
449	20231121	114300	441450450	13020	13020	13020	13020	0
450	20231121	114200	441450450	13020	13020	13020	13020	0
451	20231121	114100	441450450	13020	13020	13020	13020	0
452	20231121	114000	441450450	13020	13020	13020	13020	0
453	20231121	113900	441450450	13020	13010	13020	13010	124
454	20231121	113800	439836800	13020	13020	13020	13020	0
455	20231121	113700	439836800	13020	13020	13020	13020	89
456	20231121	113600	438678020	13020	13020	13020	13010	271
457	20231121	113500	435150500	13030	13030	13030	13030	261
458	20231121	113400	431749670	13060	13060	13060	13060	0
459	20231121	113300	431749670	13060	13060	13060	13040	197
460	20231121	113200	429180390	13040	13040	13040	13040	4
461	20231121	113100	429128230	13040	13060	13060	13040	273
462	20231121	113000	425566650	13060	13060	13060	13060	102
463	20231121	112900	424234530	13060	13070	13070	13060	53
464	20231121	112800	423541830	13100	13100	13100	13100	2
465	20231121	112700	423515630	13070	13070	13070	13070	0
466	20231121	112600	423515630	13070	13070	13070	13070	58
467	20231121	112500	422757570	13070	13070	13070	13070	0
468	20231121	112400	422757570	13070	13070	13070	13070	0
469	20231121	112300	422757570	13070	13090	13090	13070	238
470	20231121	112200	419644270	13090	13090	13090	13090	10
471	20231121	112100	419513370	13090	13100	13100	13090	76
472	20231121	112000	418517870	13100	13100	13110	13100	297
473	20231121	111900	414626350	13100	13100	13100	13100	82
474	20231121	111800	413552150	13100	13100	13100	13100	0
475	20231121	111700	413552150	13100	13100	13100	13100	107
476	20231121	111600	412150450	13090	13090	13090	13090	0
477	20231121	111500	412150450	13090	13090	13090	13090	0
478	20231121	111400	412150450	13090	13090	13090	13090	110
479	20231121	111300	410710550	13090	13090	13090	13090	0
480	20231121	111200	410710550	13090	13090	13090	13090	1
481	20231121	111100	410697460	13060	13110	13110	13060	370
482	20231121	111000	405858870	13110	13110	13110	13110	0
483	20231121	110900	405858870	13110	13100	13110	13100	58
484	20231121	110800	405098970	13080	13080	13080	13080	12
485	20231121	110700	404942010	13080	13080	13080	13080	14
486	20231121	110600	404758890	13080	13100	13100	13080	24
487	20231121	110500	404444570	13090	13090	13090	13090	3
488	20231121	110400	404405300	13090	13080	13090	13080	250
489	20231121	110300	401134290	13080	13080	13080	13080	0
490	20231121	110200	401134290	13080	13070	13080	13070	132
491	20231121	110100	399408120	13070	13070	13070	13070	3
492	20231121	110000	399368910	13070	13070	13070	13070	0
493	20231121	105900	399368910	13070	13080	13080	13070	110
494	20231121	105800	397930500	13080	13080	13080	13080	10
495	20231121	105700	397799700	13070	13070	13070	13070	31
496	20231121	105600	397394530	13070	13070	13070	13070	0
497	20231121	105500	397394530	13070	13070	13070	13070	10
498	20231121	105400	397263830	13080	13070	13080	13060	311
499	20231121	105300	393199570	13070	13080	13080	13070	23
500	20231121	105200	392898920	13090	13090	13090	13090	3
501	20231121	105100	392859650	13090	13080	13090	13080	8
502	20231121	105000	392754990	13080	13080	13080	13080	4
503	20231121	104900	392702670	13080	13070	13080	13070	198
504	20231121	104800	390112910	13060	13050	13060	13040	43
505	20231121	104700	389551760	13040	13040	13090	13030	330
506	20231121	104600	385247110	13030	12980	13030	12980	1582
507	20231121	104500	364686120	12970	12960	12980	12960	1667
508	20231121	104400	343075180	12930	12930	12930	12930	1
509	20231121	104300	343062250	12910	12930	12930	12910	28
510	20231121	104200	342700370	12970	12970	12970	12970	0
511	20231121	104100	342700370	12970	12910	12970	12910	14
512	20231121	104000	342518870	12910	12910	12910	12910	2
513	20231121	103900	342493050	12970	12960	12970	12960	15
514	20231121	103800	342298630	12940	12940	12940	12940	307
515	20231121	103700	338326050	12940	12860	12940	12860	348
516	20231121	103600	333832500	12860	12820	12860	12780	1417
517	20231121	103500	315650360	12790	12790	12790	12790	21
518	20231121	103400	315381770	12800	12800	12800	12800	29
519	20231121	103300	315010570	12800	12800	12800	12800	1
520	20231121	103200	314997770	12800	12800	12800	12800	0
521	20231121	103100	314997770	12800	12800	12800	12800	1
522	20231121	103000	314984970	12800	12800	12800	12800	50
523	20231121	102900	314344970	12800	12800	12800	12800	52
524	20231121	102800	313679370	12800	12800	12800	12800	0
525	20231121	102700	313679370	12800	12800	12800	12800	5
526	20231121	102600	313615370	12800	12800	12800	12800	0
527	20231121	102500	313615370	12800	12800	12800	12800	0
528	20231121	102400	313615370	12800	12800	12800	12800	0
529	20231121	102300	313615370	12800	12820	12820	12800	253
530	20231121	102200	310374600	12820	12820	12820	12820	0
531	20231121	102100	310374600	12820	12830	12830	12820	42
532	20231121	102000	309836130	12830	12830	12830	12830	1
533	20231121	101900	309823300	12820	12820	12820	12820	14
534	20231121	101800	309643820	12830	12820	12830	12820	133
535	20231121	101700	307938660	12800	12860	12860	12730	1708
536	20231121	101600	286113260	12810	12720	12970	12720	2116
537	20231121	101500	258853270	12710	12710	12710	12710	0
538	20231121	101400	258853270	12710	12710	12710	12710	0
539	20231121	101300	258853270	12710	12770	12770	12710	418
540	20231121	101200	253532860	12790	12790	12790	12790	2
541	20231121	101100	253507280	12790	12790	12790	12790	0
542	20231121	101000	253507280	12790	12790	12790	12790	0
543	20231121	100900	253507280	12790	12790	12790	12790	0
544	20231121	100800	253507280	12790	12790	12790	12790	0
545	20231121	100700	253507280	12790	12790	12800	12790	212
546	20231121	100600	250793990	12800	12800	12800	12800	10
547	20231121	100500	250665990	12810	12770	12810	12770	2
548	20231121	100400	250640410	12760	12760	12760	12760	42
549	20231121	100300	250104490	12770	12770	12770	12770	48
550	20231121	100200	249491530	12830	12830	12830	12830	0
551	20231121	100100	249491530	12830	12830	12830	12830	0
552	20231121	100000	249491530	12830	12830	12830	12830	0
553	20231121	095900	249491530	12830	12830	12830	12830	0
554	20231121	095800	249491530	12830	12830	12830	12830	23
555	20231121	095700	249196440	12840	12830	12840	12790	300
556	20231121	095600	245359210	12750	12830	12840	12750	460
557	20231121	095500	239470510	12800	12810	12810	12800	6
558	20231121	095400	239393700	12810	12810	12810	12810	0
559	20231121	095300	239393700	12810	12810	12810	12810	8
560	20231121	095200	239291220	12810	12820	12850	12810	1556
561	20231121	095100	219343490	12850	12840	12850	12820	2021
562	20231121	095000	193427240	12850	12850	12850	12850	14
563	20231121	094900	193247340	12860	12860	12860	12860	1
564	20231121	094800	193234480	12850	12860	12860	12850	9
565	20231121	094700	193118820	12850	12870	12870	12850	46
566	20231121	094600	192527340	12870	12890	12890	12870	30
567	20231121	094500	192141100	12890	12920	12920	12890	161
568	20231121	094400	190062970	12920	12920	12920	12920	10
569	20231121	094300	189933770	12910	12910	12910	12910	20
570	20231121	094200	189675570	12920	12890	12920	12890	497
571	20231121	094100	183263280	12890	12850	12890	12840	346
572	20231121	094000	178811510	12850	12850	12850	12850	0
573	20231121	093900	178811510	12850	12850	12850	12850	1
574	20231121	093800	178798660	12870	12820	12870	12820	278
575	20231121	093700	175226610	12840	12830	12840	12830	3
576	20231121	093600	175188110	12830	12840	12840	12830	23
577	20231121	093500	174892900	12850	12870	12870	12850	10
578	20231121	093400	174764360	12850	12880	12880	12850	223
579	20231121	093300	171894820	12880	12880	12890	12880	40
580	20231121	093200	171379610	12880	12810	12880	12810	471
581	20231121	093100	165334560	12810	12770	12830	12740	918
582	20231121	093000	153604300	12820	12690	12820	12690	3001
583	20231121	092900	115288270	12680	12660	12680	12650	310
584	20231121	092800	111361070	12670	12650	12670	12650	76
585	20231121	092700	110398980	12650	12670	12670	12630	745
586	20231121	092600	100982300	12790	12630	12790	12600	555
587	20231121	092500	93959410	12640	12520	12640	12520	724
588	20231121	092400	84865950	12480	12550	12550	12410	1838
589	20231121	092300	61962060	12570	12500	12970	12500	3538
590	20231121	092200	17262810	12500	12500	12500	12500	50
591	20231121	092100	16637810	12500	12500	12500	12500	38
592	20231121	092000	16162810	12500	12460	12500	12460	8
593	20231121	091900	16062890	12460	12440	12460	12440	156
594	20231121	091800	14121300	12420	12420	12420	12420	15
595	20231121	091700	13935000	12430	12400	12430	12400	500
596	20231121	091600	7723540	12400	12390	12400	12390	105
597	20231121	091500	6422470	12380	12380	12380	12380	9
598	20231121	091400	6311050	12390	12390	12390	12390	0
599	20231121	091300	6311050	12390	12390	12390	12390	0
600	20231121	091200	6311050	12390	12390	12390	12390	10
601	20231121	091100	6187150	12410	12410	12410	12410	0
602	20231121	091000	6187150	12410	12410	12410	12410	0
603	20231121	090900	6187150	12410	12410	12410	12410	0
604	20231121	090800	6187150	12410	12410	12410	12410	0
605	20231121	090700	6187150	12410	12410	12410	12410	5
606	20231121	090600	6125100	12410	12410	12410	12410	0
607	20231121	090500	6125100	12410	12410	12410	12410	0
608	20231121	090400	6125100	12410	12410	12410	12410	0
609	20231121	090300	6125100	12410	12410	12410	12410	14
610	20231121	090200	5951360	12410	12410	12410	12410	0
611	20231121	090100	5951360	12410	12400	12410	12360	251
612	20231121	090000	2838360	12360	12380	12380	12360	150