KissMeData/011560/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185300	109165140	8900	8900	8900	8900	204
3	20231121	185200	109165140	8900	8900	8900	8900	0
4	20231121	185100	109165140	8900	8900	8900	8900	0
5	20231121	185000	109165140	8900	8900	8900	8900	0
6	20231121	184900	109165140	8900	8900	8900	8900	0
7	20231121	184800	109165140	8900	8900	8900	8900	0
8	20231121	184700	109165140	8900	8900	8900	8900	0
9	20231121	184600	109165140	8900	8900	8900	8900	0
10	20231121	184500	109165140	8900	8900	8900	8900	0
11	20231121	184400	109165140	8900	8900	8900	8900	0
12	20231121	184300	109165140	8900	8900	8900	8900	0
13	20231121	184200	109165140	8900	8900	8900	8900	0
14	20231121	184100	109165140	8900	8900	8900	8900	0
15	20231121	184000	109165140	8900	8900	8900	8900	0
16	20231121	183900	109165140	8900	8900	8900	8900	0
17	20231121	183800	109165140	8900	8900	8900	8900	0
18	20231121	183700	109165140	8900	8900	8900	8900	0
19	20231121	183600	109165140	8900	8900	8900	8900	0
20	20231121	183500	109165140	8900	8900	8900	8900	0
21	20231121	183400	109165140	8900	8900	8900	8900	0
22	20231121	183300	109165140	8900	8900	8900	8900	0
23	20231121	183200	109165140	8900	8900	8900	8900	0
24	20231121	183100	109165140	8900	8900	8900	8900	0
25	20231121	183000	109165140	8900	8900	8900	8900	0
26	20231121	182900	109165140	8900	8900	8900	8900	0
27	20231121	182800	109165140	8900	8900	8900	8900	0
28	20231121	182700	109165140	8900	8900	8900	8900	0
29	20231121	182600	109165140	8900	8900	8900	8900	0
30	20231121	182500	109165140	8900	8900	8900	8900	0
31	20231121	182400	109165140	8900	8900	8900	8900	0
32	20231121	182300	109165140	8900	8900	8900	8900	204
33	20231121	182200	109165140	8900	8900	8900	8900	0
34	20231121	182100	109165140	8900	8900	8900	8900	0
35	20231121	182000	109165140	8900	8900	8900	8900	0
36	20231121	181900	109165140	8900	8900	8900	8900	0
37	20231121	181800	109165140	8900	8900	8900	8900	0
38	20231121	181700	109165140	8900	8900	8900	8900	0
39	20231121	181600	109165140	8900	8900	8900	8900	0
40	20231121	181500	109165140	8900	8900	8900	8900	0
41	20231121	181400	109165140	8900	8900	8900	8900	0
42	20231121	181300	109165140	8900	8900	8900	8900	0
43	20231121	181200	109165140	8900	8900	8900	8900	0
44	20231121	181100	109165140	8900	8900	8900	8900	0
45	20231121	181000	109165140	8900	8900	8900	8900	0
46	20231121	180900	109165140	8900	8900	8900	8900	0
47	20231121	180800	109165140	8900	8900	8900	8900	0
48	20231121	180700	109165140	8900	8900	8900	8900	0
49	20231121	180600	109165140	8900	8900	8900	8900	0
50	20231121	180500	109165140	8900	8900	8900	8900	0
51	20231121	180400	109165140	8900	8900	8900	8900	0
52	20231121	180300	109165140	8900	8900	8900	8900	0
53	20231121	180200	109165140	8900	8900	8900	8900	0
54	20231121	180100	109165140	8900	8900	8900	8900	0
55	20231121	180000	109165140	8900	8900	8900	8900	0
56	20231121	175900	109165140	8900	8900	8900	8900	0
57	20231121	175800	109165140	8900	8900	8900	8900	0
58	20231121	175700	109165140	8900	8900	8900	8900	0
59	20231121	175600	109165140	8900	8900	8900	8900	0
60	20231121	175500	109165140	8900	8900	8900	8900	0
61	20231121	175400	109165140	8900	8900	8900	8900	0
62	20231121	175300	109165140	8900	8900	8900	8900	204
63	20231121	175200	109165140	8900	8900	8900	8900	0
64	20231121	175100	109165140	8900	8900	8900	8900	0
65	20231121	175000	109165140	8900	8900	8900	8900	0
66	20231121	174900	109165140	8900	8900	8900	8900	0
67	20231121	174800	109165140	8900	8900	8900	8900	0
68	20231121	174700	109165140	8900	8900	8900	8900	0
69	20231121	174600	109165140	8900	8900	8900	8900	0
70	20231121	174500	109165140	8900	8900	8900	8900	0
71	20231121	174400	109165140	8900	8900	8900	8900	0
72	20231121	174300	109165140	8900	8900	8900	8900	0
73	20231121	174200	109165140	8900	8900	8900	8900	0
74	20231121	174100	109165140	8900	8900	8900	8900	0
75	20231121	174000	109165140	8900	8900	8900	8900	0
76	20231121	173900	109165140	8900	8900	8900	8900	0
77	20231121	173800	109165140	8900	8900	8900	8900	0
78	20231121	173700	109165140	8900	8900	8900	8900	0
79	20231121	173600	109165140	8900	8900	8900	8900	0
80	20231121	173500	109165140	8900	8900	8900	8900	0
81	20231121	173400	109165140	8900	8900	8900	8900	0
82	20231121	173300	109165140	8900	8900	8900	8900	0
83	20231121	173200	109165140	8900	8900	8900	8900	0
84	20231121	173100	109165140	8900	8900	8900	8900	0
85	20231121	173000	109165140	8900	8900	8900	8900	0
86	20231121	172900	109165140	8900	8900	8900	8900	0
87	20231121	172800	109165140	8900	8900	8900	8900	0
88	20231121	172700	109165140	8900	8900	8900	8900	0
89	20231121	172600	109165140	8900	8900	8900	8900	0
90	20231121	172500	109165140	8900	8900	8900	8900	0
91	20231121	172400	109165140	8900	8900	8900	8900	0
92	20231121	172300	109165140	8900	8900	8900	8900	204
93	20231121	172200	109165140	8900	8900	8900	8900	0
94	20231121	172100	109165140	8900	8900	8900	8900	0
95	20231121	172000	109165140	8900	8900	8900	8900	0
96	20231121	171900	109165140	8900	8900	8900	8900	0
97	20231121	171800	109165140	8900	8900	8900	8900	0
98	20231121	171700	109165140	8900	8900	8900	8900	0
99	20231121	171600	109165140	8900	8900	8900	8900	0
100	20231121	171500	109165140	8900	8900	8900	8900	0
101	20231121	171400	109165140	8900	8900	8900	8900	0
102	20231121	171300	109165140	8900	8900	8900	8900	0
103	20231121	171200	109165140	8900	8900	8900	8900	0
104	20231121	171100	109165140	8900	8900	8900	8900	0
105	20231121	171000	109165140	8900	8900	8900	8900	0
106	20231121	170900	109165140	8900	8900	8900	8900	0
107	20231121	170800	109165140	8900	8900	8900	8900	0
108	20231121	170700	109165140	8900	8900	8900	8900	0
109	20231121	170600	109165140	8900	8900	8900	8900	0
110	20231121	170500	109165140	8900	8900	8900	8900	0
111	20231121	170400	109165140	8900	8900	8900	8900	0
112	20231121	170300	109165140	8900	8900	8900	8900	0
113	20231121	170200	109165140	8900	8900	8900	8900	0
114	20231121	170100	109165140	8900	8900	8900	8900	0
115	20231121	170000	109165140	8900	8900	8900	8900	0
116	20231121	165900	109165140	8900	8900	8900	8900	0
117	20231121	165800	109165140	8900	8900	8900	8900	0
118	20231121	165700	109165140	8900	8900	8900	8900	0
119	20231121	165600	109165140	8900	8900	8900	8900	0
120	20231121	165500	109165140	8900	8900	8900	8900	0
121	20231121	165400	109165140	8900	8900	8900	8900	0
122	20231121	165300	109165140	8900	8900	8900	8900	204
123	20231121	165200	109165140	8900	8900	8900	8900	0
124	20231121	165100	109165140	8900	8900	8900	8900	0
125	20231121	165000	109165140	8900	8900	8900	8900	0
126	20231121	164900	109165140	8900	8900	8900	8900	0
127	20231121	164800	109165140	8900	8900	8900	8900	0
128	20231121	164700	109165140	8900	8900	8900	8900	0
129	20231121	164600	109165140	8900	8900	8900	8900	0
130	20231121	164500	109165140	8900	8900	8900	8900	0
131	20231121	164400	109165140	8900	8900	8900	8900	0
132	20231121	164300	109165140	8900	8900	8900	8900	0
133	20231121	164200	109165140	8900	8900	8900	8900	0
134	20231121	164100	109165140	8900	8900	8900	8900	0
135	20231121	164000	109165140	8900	8900	8900	8900	0
136	20231121	163900	109165140	8900	8900	8900	8900	0
137	20231121	163800	109165140	8900	8900	8900	8900	0
138	20231121	163700	109165140	8900	8900	8900	8900	0
139	20231121	163600	109165140	8900	8900	8900	8900	0
140	20231121	163500	109165140	8900	8900	8900	8900	0
141	20231121	163400	109165140	8900	8900	8900	8900	0
142	20231121	163300	109165140	8900	8900	8900	8900	0
143	20231121	163200	109165140	8900	8900	8900	8900	0
144	20231121	163100	109165140	8900	8900	8900	8900	0
145	20231121	163000	109165140	8900	8900	8900	8900	0
146	20231121	162900	109165140	8900	8900	8900	8900	0
147	20231121	162800	109165140	8900	8900	8900	8900	0
148	20231121	162700	109165140	8900	8900	8900	8900	0
149	20231121	162600	109165140	8900	8900	8900	8900	0
150	20231121	162500	109165140	8900	8900	8900	8900	0
151	20231121	162400	109165140	8900	8900	8900	8900	0
152	20231121	162300	109165140	8900	8900	8900	8900	204
153	20231121	162200	109165140	8900	8900	8900	8900	0
154	20231121	162100	109165140	8900	8900	8900	8900	0
155	20231121	162000	109165140	8900	8900	8900	8900	0
156	20231121	161900	109165140	8900	8900	8900	8900	0
157	20231121	161800	109165140	8900	8900	8900	8900	0
158	20231121	161700	109165140	8900	8900	8900	8900	0
159	20231121	161600	109165140	8900	8900	8900	8900	0
160	20231121	161500	109165140	8900	8900	8900	8900	0
161	20231121	161400	109165140	8900	8900	8900	8900	0
162	20231121	161300	109165140	8900	8900	8900	8900	0
163	20231121	161200	109165140	8900	8900	8900	8900	0
164	20231121	161100	109165140	8900	8900	8900	8900	0
165	20231121	161000	109165140	8900	8900	8900	8900	0
166	20231121	160900	109165140	8900	8900	8900	8900	0
167	20231121	160800	109165140	8900	8900	8900	8900	0
168	20231121	160700	109165140	8900	8900	8900	8900	0
169	20231121	160600	109165140	8900	8900	8900	8900	0
170	20231121	160500	109165140	8900	8900	8900	8900	0
171	20231121	160400	109165140	8900	8900	8900	8900	0
172	20231121	160300	109165140	8900	8900	8900	8900	0
173	20231121	160200	109165140	8900	8900	8900	8900	0
174	20231121	160100	109165140	8900	8900	8900	8900	0
175	20231121	160000	109165140	8900	8900	8900	8900	0
176	20231121	155900	109165140	8900	8900	8900	8900	0
177	20231121	155800	109165140	8900	8900	8900	8900	0
178	20231121	155700	109165140	8900	8900	8900	8900	0
179	20231121	155600	109165140	8900	8900	8900	8900	0
180	20231121	155500	109165140	8900	8900	8900	8900	0
181	20231121	155400	109165140	8900	8900	8900	8900	0
182	20231121	155300	109165140	8900	8900	8900	8900	204
183	20231121	155200	109165140	8900	8900	8900	8900	0
184	20231121	155100	109165140	8900	8900	8900	8900	0
185	20231121	155000	109165140	8900	8900	8900	8900	0
186	20231121	154900	109165140	8900	8900	8900	8900	0
187	20231121	154800	109165140	8900	8900	8900	8900	0
188	20231121	154700	109165140	8900	8900	8900	8900	0
189	20231121	154600	109165140	8900	8900	8900	8900	0
190	20231121	154500	109165140	8900	8900	8900	8900	0
191	20231121	154400	109165140	8900	8900	8900	8900	0
192	20231121	154300	109165140	8900	8900	8900	8900	0
193	20231121	154200	109165140	8900	8900	8900	8900	0
194	20231121	154100	109165140	8900	8900	8900	8900	0
195	20231121	154000	109165140	8900	8900	8900	8900	0
196	20231121	153900	109165140	8900	8900	8900	8900	0
197	20231121	153800	109165140	8900	8900	8900	8900	0
198	20231121	153700	109165140	8900	8900	8900	8900	0
199	20231121	153600	109165140	8900	8900	8900	8900	0
200	20231121	153500	109165140	8900	8900	8900	8900	0
201	20231121	153400	109165140	8900	8900	8900	8900	0
202	20231121	153300	109165140	8900	8900	8900	8900	0
203	20231121	153200	109165140	8900	8900	8900	8900	0
204	20231121	153100	109165140	8900	8900	8900	8900	0
205	20231121	153000	109165140	8900	8900	8900	8900	204
206	20231121	152900	107349540	8900	8900	8900	8900	0
207	20231121	152800	107349540	8900	8900	8900	8900	0
208	20231121	152700	107349540	8900	8900	8900	8900	0
209	20231121	152600	107349540	8900	8900	8900	8900	0
210	20231121	152500	107349540	8900	8900	8900	8900	0
211	20231121	152400	107349540	8900	8900	8900	8900	0
212	20231121	152300	107349540	8900	8900	8900	8900	0
213	20231121	152200	107349540	8900	8900	8900	8900	0
214	20231121	152100	107349540	8900	8900	8900	8900	0
215	20231121	152000	107349540	8900	8900	8900	8900	0
216	20231121	151900	107349540	8900	8900	8900	8900	10
217	20231121	151800	107260540	8880	8880	8880	8880	0
218	20231121	151700	107260540	8880	8880	8880	8880	0
219	20231121	151600	107260540	8880	8880	8890	8880	5
220	20231121	151500	107216130	8880	8880	8880	8880	0
221	20231121	151400	107216130	8880	8880	8880	8880	0
222	20231121	151300	107216130	8880	8880	8880	8880	6
223	20231121	151200	107162850	8880	8880	8880	8880	30
224	20231121	151100	106896450	8880	8880	8880	8880	1
225	20231121	151000	106887570	8860	8860	8880	8860	105
226	20231121	150900	105957170	8880	8860	8880	8860	101
227	20231121	150800	105062290	8860	8860	8860	8860	100
228	20231121	150700	104176290	8860	8860	8860	8860	0
229	20231121	150600	104176290	8860	8860	8860	8860	0
230	20231121	150500	104176290	8860	8860	8860	8860	1
231	20231121	150400	104167430	8880	8880	8880	8880	0
232	20231121	150300	104167430	8880	8880	8880	8880	27
233	20231121	150200	103927670	8890	8890	8890	8890	30
234	20231121	150100	103660970	8900	8900	8900	8900	0
235	20231121	150000	103660970	8900	8900	8900	8900	22
236	20231121	145900	103465170	8900	8900	8900	8900	0
237	20231121	145800	103465170	8900	8900	8900	8900	0
238	20231121	145700	103465170	8900	8900	8900	8900	0
239	20231121	145600	103465170	8900	8900	8900	8900	0
240	20231121	145500	103465170	8900	8900	8900	8900	0
241	20231121	145400	103465170	8900	8900	8900	8900	0
242	20231121	145300	103465170	8900	8900	8900	8900	6
243	20231121	145200	103411770	8900	8900	8900	8900	10
244	20231121	145100	103322770	8900	8900	8900	8900	22
245	20231121	145000	103126970	8900	8900	8900	8900	0
246	20231121	144900	103126970	8900	8900	8900	8900	0
247	20231121	144800	103126970	8900	8900	8900	8900	0
248	20231121	144700	103126970	8900	8900	8900	8900	80
249	20231121	144600	102414970	8900	8900	8900	8900	6
250	20231121	144500	102361570	8900	8900	8900	8900	0
251	20231121	144400	102361570	8900	8900	8900	8900	0
252	20231121	144300	102361570	8900	8900	8900	8900	0
253	20231121	144200	102361570	8900	8900	8900	8900	22
254	20231121	144100	102165770	8860	8870	8870	8860	187
255	20231121	144000	100507970	8900	8900	8900	8900	1
256	20231121	143900	100499070	8900	8900	8900	8900	0
257	20231121	143800	100499070	8900	8900	8900	8900	0
258	20231121	143700	100499070	8900	8900	8900	8900	0
259	20231121	143600	100499070	8900	8900	8900	8900	0
260	20231121	143500	100499070	8900	8900	8900	8900	0
261	20231121	143400	100499070	8900	8900	8900	8900	0
262	20231121	143300	100499070	8900	8870	8900	8870	58
263	20231121	143200	99983950	8870	8870	8870	8870	0
264	20231121	143100	99983950	8870	8870	8870	8870	0
265	20231121	143000	99983950	8870	8870	8870	8870	0
266	20231121	142900	99983950	8870	8880	8880	8870	284
267	20231121	142800	97462170	8900	8900	8900	8900	0
268	20231121	142700	97462170	8900	8900	8900	8900	0
269	20231121	142600	97462170	8900	8900	8900	8900	72
270	20231121	142500	96821370	8900	8900	8900	8900	0
271	20231121	142400	96821370	8900	8900	8900	8900	32
272	20231121	142300	96536570	8900	8900	8900	8900	7
273	20231121	142200	96474270	8900	8900	8900	8900	0
274	20231121	142100	96474270	8900	8900	8900	8900	0
275	20231121	142000	96474270	8900	8900	8900	8900	0
276	20231121	141900	96474270	8900	8900	8900	8900	0
277	20231121	141800	96474270	8900	8900	8900	8900	0
278	20231121	141700	96474270	8900	8900	8900	8900	0
279	20231121	141600	96474270	8900	8900	8900	8900	0
280	20231121	141500	96474270	8900	8900	8900	8900	22
281	20231121	141400	96278470	8880	8880	8880	8880	30
282	20231121	141300	96012070	8900	8900	8900	8900	1
283	20231121	141200	96003170	8900	8900	8900	8900	0
284	20231121	141100	96003170	8900	8900	8900	8900	0
285	20231121	141000	96003170	8900	8900	8900	8900	0
286	20231121	140900	96003170	8900	8900	8900	8900	1
287	20231121	140800	95994270	8900	8900	8900	8900	0
288	20231121	140700	95994270	8900	8900	8900	8900	0
289	20231121	140600	95994270	8900	8900	8900	8900	22
290	20231121	140500	95798470	8900	8900	8900	8900	0
291	20231121	140400	95798470	8900	8900	8900	8900	0
292	20231121	140300	95798470	8900	8900	8900	8900	0
293	20231121	140200	95798470	8900	8900	8900	8900	300
294	20231121	140100	93128470	8900	8900	8900	8900	0
295	20231121	140000	93128470	8900	8900	8900	8900	0
296	20231121	135900	93128470	8900	8900	8900	8900	0
297	20231121	135800	93128470	8900	8900	8900	8900	0
298	20231121	135700	93128470	8900	8900	8900	8900	23
299	20231121	135600	92923770	8900	8900	8900	8900	0
300	20231121	135500	92923770	8900	8900	8900	8900	0
301	20231121	135400	92923770	8900	8900	8900	8900	0
302	20231121	135300	92923770	8900	8900	8900	8900	0
303	20231121	135200	92923770	8900	8900	8900	8900	0
304	20231121	135100	92923770	8900	8900	8900	8900	0
305	20231121	135000	92923770	8900	8900	8900	8900	0
306	20231121	134900	92923770	8900	8900	8900	8900	0
307	20231121	134800	92923770	8900	8890	8900	8890	127
308	20231121	134700	91794510	8890	8890	8890	8890	0
309	20231121	134600	91794510	8890	8890	8890	8890	1
310	20231121	134500	91785620	8890	8890	8890	8890	0
311	20231121	134400	91785620	8890	8890	8890	8890	0
312	20231121	134300	91785620	8890	8890	8890	8890	0
313	20231121	134200	91785620	8890	8890	8890	8890	0
314	20231121	134100	91785620	8890	8890	8890	8890	0
315	20231121	134000	91785620	8890	8890	8890	8890	0
316	20231121	133900	91785620	8890	8890	8890	8890	23
317	20231121	133800	91581150	8870	8870	8870	8870	0
318	20231121	133700	91581150	8870	8870	8870	8870	0
319	20231121	133600	91581150	8870	8860	8870	8860	199
320	20231121	133500	89817020	8860	8860	8860	8860	0
321	20231121	133400	89817020	8860	8860	8860	8860	0
322	20231121	133300	89817020	8860	8870	8870	8860	244
323	20231121	133200	87655160	8870	8870	8870	8870	10
324	20231121	133100	87566460	8870	8870	8870	8870	48
325	20231121	133000	87140700	8870	8870	8870	8870	0
326	20231121	132900	87140700	8870	8870	8870	8870	2
327	20231121	132800	87122960	8870	8870	8870	8870	10
328	20231121	132700	87034260	8870	8870	8870	8870	0
329	20231121	132600	87034260	8870	8880	8880	8870	249
330	20231121	132500	84825620	8870	8870	8870	8870	0
331	20231121	132400	84825620	8870	8870	8870	8870	0
332	20231121	132300	84825620	8870	8870	8870	8870	0
333	20231121	132200	84825620	8870	8870	8870	8870	0
334	20231121	132100	84825620	8870	8870	8870	8870	0
335	20231121	132000	84825620	8870	8870	8870	8870	114
336	20231121	131900	83814440	8870	8880	8880	8870	10
337	20231121	131800	83725730	8880	8880	8880	8880	10
338	20231121	131700	83636930	8880	8880	8880	8880	0
339	20231121	131600	83636930	8880	8880	8880	8880	0
340	20231121	131500	83636930	8880	8890	8890	8880	204
341	20231121	131400	81824120	8890	8890	8890	8890	0
342	20231121	131300	81824120	8890	8890	8890	8890	0
343	20231121	131200	81824120	8890	8890	8890	8890	134
344	20231121	131100	80632860	8890	8890	8890	8890	18
345	20231121	131000	80472840	8900	8900	8900	8900	3
346	20231121	130900	80446140	8910	8910	8910	8910	9
347	20231121	130800	80365950	8880	8880	8880	8880	0
348	20231121	130700	80365950	8880	8880	8880	8880	0
349	20231121	130600	80365950	8880	8900	8900	8880	250
350	20231121	130500	78144830	8890	8900	8900	8890	288
351	20231121	130400	75582510	8890	8890	8890	8890	0
352	20231121	130300	75582510	8890	8890	8890	8890	63
353	20231121	130200	75022440	8890	8890	8890	8890	0
354	20231121	130100	75022440	8890	8890	8890	8890	42
355	20231121	130000	74649060	8890	8890	8890	8890	2
356	20231121	125900	74631280	8880	8880	8880	8880	0
357	20231121	125800	74631280	8880	8880	8880	8880	0
358	20231121	125700	74631280	8880	8880	8880	8880	0
359	20231121	125600	74631280	8880	8880	8880	8880	0
360	20231121	125500	74631280	8880	8880	8880	8880	0
361	20231121	125400	74631280	8880	8880	8880	8880	50
362	20231121	125300	74187280	8890	8890	8890	8890	0
363	20231121	125200	74187280	8890	8890	8890	8890	1
364	20231121	125100	74178390	8890	8890	8890	8890	0
365	20231121	125000	74178390	8890	8890	8890	8890	0
366	20231121	124900	74178390	8890	8890	8890	8890	0
367	20231121	124800	74178390	8890	8890	8890	8890	0
368	20231121	124700	74178390	8890	8890	8890	8890	0
369	20231121	124600	74178390	8890	8890	8890	8890	0
370	20231121	124500	74178390	8890	8890	8890	8890	0
371	20231121	124400	74178390	8890	8890	8890	8890	0
372	20231121	124300	74178390	8890	8890	8890	8890	505
373	20231121	124200	69688940	8900	8900	8900	8900	0
374	20231121	124100	69688940	8900	8900	8900	8900	0
375	20231121	124000	69688940	8900	8900	8900	8900	0
376	20231121	123900	69688940	8900	8900	8900	8900	0
377	20231121	123800	69688940	8900	8900	8900	8900	0
378	20231121	123700	69688940	8900	8900	8900	8900	494
379	20231121	123600	65292340	8920	8920	8920	8920	0
380	20231121	123500	65292340	8920	8920	8920	8920	0
381	20231121	123400	65292340	8920	8920	8920	8920	0
382	20231121	123300	65292340	8920	8920	8920	8920	10
383	20231121	123200	65203140	8920	8920	8920	8920	0
384	20231121	123100	65203140	8920	8920	8920	8920	0
385	20231121	123000	65203140	8920	8920	8920	8920	0
386	20231121	122900	65203140	8920	8920	8920	8920	0
387	20231121	122800	65203140	8920	8920	8920	8920	0
388	20231121	122700	65203140	8920	8920	8920	8920	0
389	20231121	122600	65203140	8920	8920	8920	8920	22
390	20231121	122500	65006900	8920	8920	8920	8920	1
391	20231121	122400	64997980	8920	8910	8920	8910	200
392	20231121	122300	63214970	8910	8910	8910	8910	1
393	20231121	122200	63206060	8910	8910	8910	8910	49
394	20231121	122100	62769470	8910	8910	8910	8910	0
395	20231121	122000	62769470	8910	8910	8910	8910	0
396	20231121	121900	62769470	8910	8910	8910	8910	50
397	20231121	121800	62323970	8890	8890	8890	8890	0
398	20231121	121700	62323970	8890	8890	8890	8890	0
399	20231121	121600	62323970	8890	8890	8890	8890	0
400	20231121	121500	62323970	8890	8890	8890	8890	0
401	20231121	121400	62323970	8890	8890	8890	8890	0
402	20231121	121300	62323970	8890	8890	8890	8890	0
403	20231121	121200	62323970	8890	8890	8890	8890	0
404	20231121	121100	62323970	8890	8890	8890	8890	1
405	20231121	121000	62315080	8870	8870	8870	8870	0
406	20231121	120900	62315080	8870	8870	8870	8870	0
407	20231121	120800	62315080	8870	8870	8870	8870	0
408	20231121	120700	62315080	8870	8870	8870	8870	0
409	20231121	120600	62315080	8870	8870	8870	8870	0
410	20231121	120500	62315080	8870	8870	8870	8870	0
411	20231121	120400	62315080	8870	8870	8870	8870	0
412	20231121	120300	62315080	8870	8870	8870	8870	0
413	20231121	120200	62315080	8870	8870	8870	8870	0
414	20231121	120100	62315080	8870	8870	8870	8870	0
415	20231121	120000	62315080	8870	8870	8870	8870	0
416	20231121	115900	62315080	8870	8870	8870	8870	173
417	20231121	115800	60780570	8870	8870	8870	8870	1
418	20231121	115700	60771700	8870	8870	8870	8870	0
419	20231121	115600	60771700	8870	8870	8870	8870	0
420	20231121	115500	60771700	8870	8870	8870	8870	0
421	20231121	115400	60771700	8870	8870	8870	8870	0
422	20231121	115300	60771700	8870	8880	8880	8870	884
423	20231121	115200	52928160	8900	8900	8900	8900	0
424	20231121	115100	52928160	8900	8900	8900	8900	0
425	20231121	115000	52928160	8900	8900	8900	8900	0
426	20231121	114900	52928160	8900	8900	8900	8900	1
427	20231121	114800	52919260	8900	8900	8900	8900	0
428	20231121	114700	52919260	8900	8900	8900	8900	0
429	20231121	114600	52919260	8900	8900	8900	8900	0
430	20231121	114500	52919260	8900	8900	8900	8900	0
431	20231121	114400	52919260	8900	8900	8900	8900	0
432	20231121	114300	52919260	8900	8900	8900	8900	321
433	20231121	114200	50062360	8900	8900	8900	8900	0
434	20231121	114100	50062360	8900	8900	8900	8900	0
435	20231121	114000	50062360	8900	8900	8900	8900	0
436	20231121	113900	50062360	8900	8900	8900	8900	0
437	20231121	113800	50062360	8900	8900	8900	8900	3
438	20231121	113700	50035660	8900	8900	8900	8900	0
439	20231121	113600	50035660	8900	8900	8900	8900	0
440	20231121	113500	50035660	8900	8900	8900	8900	0
441	20231121	113400	50035660	8900	8900	8900	8900	0
442	20231121	113300	50035660	8900	8900	8900	8900	0
443	20231121	113200	50035660	8900	8900	8900	8900	0
444	20231121	113100	50035660	8900	8900	8900	8900	1
445	20231121	113000	50026760	8880	8880	8880	8880	0
446	20231121	112900	50026760	8880	8880	8880	8880	0
447	20231121	112800	50026760	8880	8880	8880	8880	0
448	20231121	112700	50026760	8880	8880	8880	8880	166
449	20231121	112600	48552680	8880	8880	8880	8880	0
450	20231121	112500	48552680	8880	8880	8880	8880	0
451	20231121	112400	48552680	8880	8880	8880	8880	0
452	20231121	112300	48552680	8880	8880	8880	8880	10
453	20231121	112200	48463880	8880	8880	8880	8880	0
454	20231121	112100	48463880	8880	8880	8880	8880	34
455	20231121	112000	48161960	8880	8880	8880	8880	15
456	20231121	111900	48028760	8890	8890	8890	8890	0
457	20231121	111800	48028760	8890	8890	8890	8890	56
458	20231121	111700	47530920	8890	8890	8890	8890	0
459	20231121	111600	47530920	8890	8890	8890	8890	0
460	20231121	111500	47530920	8890	8890	8890	8890	0
461	20231121	111400	47530920	8890	8890	8890	8890	131
462	20231121	111300	46366330	8890	8890	8890	8890	0
463	20231121	111200	46366330	8890	8890	8890	8890	20
464	20231121	111100	46188530	8880	8880	8880	8880	0
465	20231121	111000	46188530	8880	8880	8880	8880	0
466	20231121	110900	46188530	8880	8880	8880	8880	35
467	20231121	110800	45877730	8890	8890	8890	8890	0
468	20231121	110700	45877730	8890	8900	8900	8890	406
469	20231121	110600	42264450	8910	8910	8910	8910	0
470	20231121	110500	42264450	8910	8910	8910	8910	0
471	20231121	110400	42264450	8910	8910	8910	8910	9
472	20231121	110300	42184260	8920	8920	8920	8920	0
473	20231121	110200	42184260	8920	8920	8920	8920	0
474	20231121	110100	42184260	8920	8920	8920	8920	0
475	20231121	110000	42184260	8920	8910	8920	8910	30
476	20231121	105900	41916790	8900	8900	8900	8900	51
477	20231121	105800	41462890	8910	8910	8910	8910	0
478	20231121	105700	41462890	8910	8910	8910	8910	0
479	20231121	105600	41462890	8910	8910	8910	8910	57
480	20231121	105500	40955020	8910	8910	8910	8910	2
481	20231121	105400	40937200	8910	8910	8910	8910	0
482	20231121	105300	40937200	8910	8910	8910	8910	0
483	20231121	105200	40937200	8910	8910	8910	8910	0
484	20231121	105100	40937200	8910	8910	8910	8910	30
485	20231121	105000	40669900	8910	8910	8910	8910	0
486	20231121	104900	40669900	8910	8910	8910	8910	0
487	20231121	104800	40669900	8910	8910	8910	8910	0
488	20231121	104700	40669900	8910	8910	8910	8910	0
489	20231121	104600	40669900	8910	8910	8910	8910	0
490	20231121	104500	40669900	8910	8910	8910	8910	0
491	20231121	104400	40669900	8910	8910	8910	8910	0
492	20231121	104300	40669900	8910	8910	8910	8910	0
493	20231121	104200	40669900	8910	8910	8910	8910	30
494	20231121	104100	40402600	8900	8900	8900	8900	0
495	20231121	104000	40402600	8900	8900	8900	8900	79
496	20231121	103900	39699500	8900	8900	8900	8900	0
497	20231121	103800	39699500	8900	8900	8900	8900	0
498	20231121	103700	39699500	8900	8900	8900	8900	2
499	20231121	103600	39681700	8880	8880	8880	8880	34
500	20231121	103500	39379780	8910	8910	8910	8910	0
501	20231121	103400	39379780	8910	8910	8910	8910	0
502	20231121	103300	39379780	8910	8910	8910	8910	30
503	20231121	103200	39112480	8880	8880	8880	8880	20
504	20231121	103100	38934880	8900	8900	8900	8900	0
505	20231121	103000	38934880	8900	8900	8900	8900	72
506	20231121	102900	38294080	8880	8880	8880	8880	0
507	20231121	102800	38294080	8880	8890	8890	8880	293
508	20231121	102700	35689610	8900	8900	8900	8900	7
509	20231121	102600	35627310	8900	8900	8900	8900	0
510	20231121	102500	35627310	8900	8900	8900	8900	0
511	20231121	102400	35627310	8900	8900	8900	8900	31
512	20231121	102300	35351410	8880	8880	8880	8880	0
513	20231121	102200	35351410	8880	8880	8880	8880	0
514	20231121	102100	35351410	8880	8880	8880	8880	152
515	20231121	102000	34001650	8880	8880	8880	8880	0
516	20231121	101900	34001650	8880	8880	8880	8880	238
517	20231121	101800	31888210	8880	8880	8880	8880	66
518	20231121	101700	31302130	8880	8880	8880	8880	0
519	20231121	101600	31302130	8880	8880	8880	8880	0
520	20231121	101500	31302130	8880	8880	8880	8880	31
521	20231121	101400	31026850	8880	8880	8880	8880	100
522	20231121	101300	30138850	8870	8870	8870	8870	0
523	20231121	101200	30138850	8870	8870	8870	8870	4
524	20231121	101100	30103370	8870	8870	8870	8870	0
525	20231121	101000	30103370	8870	8870	8870	8870	0
526	20231121	100900	30103370	8870	8870	8870	8870	0
527	20231121	100800	30103370	8870	8870	8870	8870	150
528	20231121	100700	28772870	8880	8880	8880	8880	0
529	20231121	100600	28772870	8880	8880	8880	8880	31
530	20231121	100500	28497590	8880	8880	8880	8880	234
531	20231121	100400	26419670	8880	8880	8880	8880	0
532	20231121	100300	26419670	8880	8880	8880	8880	1
533	20231121	100200	26410790	8900	8900	8900	8900	1
534	20231121	100100	26401890	8880	8880	8880	8880	38
535	20231121	100000	26064450	8880	8880	8880	8880	0
536	20231121	095900	26064450	8880	8880	8880	8880	10
537	20231121	095800	25975650	8880	8880	8880	8880	0
538	20231121	095700	25975650	8880	8880	8880	8880	31
539	20231121	095600	25700370	8870	8870	8870	8870	35
540	20231121	095500	25389920	8880	8880	8880	8880	0
541	20231121	095400	25389920	8880	8880	8880	8880	0
542	20231121	095300	25389920	8880	8880	8880	8880	4
543	20231121	095200	25354400	8880	8880	8880	8880	0
544	20231121	095100	25354400	8880	8880	8880	8880	0
545	20231121	095000	25354400	8880	8880	8880	8880	7
546	20231121	094900	25292240	8870	8870	8870	8870	0
547	20231121	094800	25292240	8870	8870	8870	8870	69
548	20231121	094700	24680210	8870	8870	8870	8870	1
549	20231121	094600	24671340	8860	8860	8860	8860	0
550	20231121	094500	24671340	8860	8860	8860	8860	0
551	20231121	094400	24671340	8860	8860	8860	8860	2
552	20231121	094300	24653620	8860	8870	8870	8860	15
553	20231121	094200	24520620	8860	8860	8860	8860	11
554	20231121	094100	24423160	8880	8880	8880	8880	10
555	20231121	094000	24334360	8900	8900	8900	8900	0
556	20231121	093900	24334360	8900	8900	8900	8900	32
557	20231121	093800	24049560	8860	8860	8860	8860	3
558	20231121	093700	24022980	8860	8860	8860	8860	0
559	20231121	093600	24022980	8860	8860	8860	8860	59
560	20231121	093500	23500240	8870	8870	8870	8870	1
561	20231121	093400	23491370	8920	8920	8920	8920	1
562	20231121	093300	23482450	8920	8920	8920	8920	18
563	20231121	093200	23321890	8930	8930	8930	8930	0
564	20231121	093100	23321890	8930	8930	8930	8930	0
565	20231121	093000	23321890	8930	8860	8930	8860	202
566	20231121	092900	21520460	8910	8880	8910	8880	300
567	20231121	092800	18853940	8850	8850	8850	8850	0
568	20231121	092700	18853940	8850	8850	8850	8850	0
569	20231121	092600	18853940	8850	8850	8850	8850	0
570	20231121	092500	18853940	8850	8850	8850	8850	0
571	20231121	092400	18853940	8850	8850	8850	8850	0
572	20231121	092300	18853940	8850	8850	8850	8850	20
573	20231121	092200	18676940	8850	8850	8850	8850	0
574	20231121	092100	18676940	8850	8850	8850	8850	0
575	20231121	092000	18676940	8850	8850	8850	8850	0
576	20231121	091900	18676940	8850	8850	8850	8840	99
577	20231121	091800	17800950	8850	8850	8850	8850	0
578	20231121	091700	17800950	8850	8850	8850	8850	0
579	20231121	091600	17800950	8850	8850	8850	8850	39
580	20231121	091500	17455800	8850	8860	8860	8850	460
581	20231121	091400	13383320	8860	8860	8860	8860	0
582	20231121	091300	13383320	8860	8860	8860	8860	18
583	20231121	091200	13223840	8860	8870	8870	8860	200
584	20231121	091100	11451180	8860	8860	8860	8860	0
585	20231121	091000	11451180	8860	8870	8870	8860	68
586	20231121	090900	10848340	8870	8870	8870	8870	59
587	20231121	090800	10325010	8880	8880	8880	8880	1
588	20231121	090700	10316130	8870	8870	8870	8870	0
589	20231121	090600	10316130	8870	8910	8910	8870	1108
590	20231121	090500	443930	8880	8880	8880	8880	0
591	20231121	090400	443930	8880	8880	8880	8880	0
592	20231121	090300	443930	8880	8880	8880	8880	30
593	20231121	090200	177530	8880	8880	8880	8880	7
594	20231121	090100	115370	8870	8870	8870	8870	0
595	20231121	090000	115370	8870	8880	8880	8870	13