KissMeData/260930/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203100	44111390	5460	5460	5460	5460	131
3	20231122	203000	44111390	5460	5460	5460	5460	0
4	20231122	202900	44111390	5460	5460	5460	5460	0
5	20231122	202800	44111390	5460	5460	5460	5460	0
6	20231122	202700	44111390	5460	5460	5460	5460	0
7	20231122	202600	44111390	5460	5460	5460	5460	0
8	20231122	202500	44111390	5460	5460	5460	5460	0
9	20231122	202400	44111390	5460	5460	5460	5460	0
10	20231122	202300	44111390	5460	5460	5460	5460	0
11	20231122	202200	44111390	5460	5460	5460	5460	0
12	20231122	202100	44111390	5460	5460	5460	5460	0
13	20231122	202000	44111390	5460	5460	5460	5460	0
14	20231122	201900	44111390	5460	5460	5460	5460	0
15	20231122	201800	44111390	5460	5460	5460	5460	0
16	20231122	201700	44111390	5460	5460	5460	5460	0
17	20231122	201600	44111390	5460	5460	5460	5460	0
18	20231122	201500	44111390	5460	5460	5460	5460	0
19	20231122	201400	44111390	5460	5460	5460	5460	0
20	20231122	201300	44111390	5460	5460	5460	5460	0
21	20231122	201200	44111390	5460	5460	5460	5460	0
22	20231122	201100	44111390	5460	5460	5460	5460	0
23	20231122	201000	44111390	5460	5460	5460	5460	0
24	20231122	200900	44111390	5460	5460	5460	5460	0
25	20231122	200800	44111390	5460	5460	5460	5460	0
26	20231122	200700	44111390	5460	5460	5460	5460	0
27	20231122	200600	44111390	5460	5460	5460	5460	0
28	20231122	200500	44111390	5460	5460	5460	5460	0
29	20231122	200400	44111390	5460	5460	5460	5460	0
30	20231122	200300	44111390	5460	5460	5460	5460	0
31	20231122	200200	44111390	5460	5460	5460	5460	0
32	20231122	200100	44111390	5460	5460	5460	5460	131
33	20231122	200000	44111390	5460	5460	5460	5460	0
34	20231122	195900	44111390	5460	5460	5460	5460	0
35	20231122	195800	44111390	5460	5460	5460	5460	0
36	20231122	195700	44111390	5460	5460	5460	5460	0
37	20231122	195600	44111390	5460	5460	5460	5460	0
38	20231122	195500	44111390	5460	5460	5460	5460	0
39	20231122	195400	44111390	5460	5460	5460	5460	0
40	20231122	195300	44111390	5460	5460	5460	5460	0
41	20231122	195200	44111390	5460	5460	5460	5460	0
42	20231122	195100	44111390	5460	5460	5460	5460	0
43	20231122	195000	44111390	5460	5460	5460	5460	0
44	20231122	194900	44111390	5460	5460	5460	5460	0
45	20231122	194800	44111390	5460	5460	5460	5460	0
46	20231122	194700	44111390	5460	5460	5460	5460	0
47	20231122	194600	44111390	5460	5460	5460	5460	0
48	20231122	194500	44111390	5460	5460	5460	5460	0
49	20231122	194400	44111390	5460	5460	5460	5460	0
50	20231122	194300	44111390	5460	5460	5460	5460	0
51	20231122	194200	44111390	5460	5460	5460	5460	0
52	20231122	194100	44111390	5460	5460	5460	5460	0
53	20231122	194000	44111390	5460	5460	5460	5460	0
54	20231122	193900	44111390	5460	5460	5460	5460	0
55	20231122	193800	44111390	5460	5460	5460	5460	0
56	20231122	193700	44111390	5460	5460	5460	5460	0
57	20231122	193600	44111390	5460	5460	5460	5460	0
58	20231122	193500	44111390	5460	5460	5460	5460	0
59	20231122	193400	44111390	5460	5460	5460	5460	0
60	20231122	193300	44111390	5460	5460	5460	5460	0
61	20231122	193200	44111390	5460	5460	5460	5460	0
62	20231122	193100	44111390	5460	5460	5460	5460	131
63	20231122	193000	44111390	5460	5460	5460	5460	0
64	20231122	192900	44111390	5460	5460	5460	5460	0
65	20231122	192800	44111390	5460	5460	5460	5460	0
66	20231122	192700	44111390	5460	5460	5460	5460	0
67	20231122	192600	44111390	5460	5460	5460	5460	0
68	20231122	192500	44111390	5460	5460	5460	5460	0
69	20231122	192400	44111390	5460	5460	5460	5460	0
70	20231122	192300	44111390	5460	5460	5460	5460	0
71	20231122	192200	44111390	5460	5460	5460	5460	0
72	20231122	192100	44111390	5460	5460	5460	5460	0
73	20231122	192000	44111390	5460	5460	5460	5460	0
74	20231122	191900	44111390	5460	5460	5460	5460	0
75	20231122	191800	44111390	5460	5460	5460	5460	0
76	20231122	191700	44111390	5460	5460	5460	5460	0
77	20231122	191600	44111390	5460	5460	5460	5460	0
78	20231122	191500	44111390	5460	5460	5460	5460	0
79	20231122	191400	44111390	5460	5460	5460	5460	0
80	20231122	191300	44111390	5460	5460	5460	5460	0
81	20231122	191200	44111390	5460	5460	5460	5460	0
82	20231122	191100	44111390	5460	5460	5460	5460	0
83	20231122	191000	44111390	5460	5460	5460	5460	0
84	20231122	190900	44111390	5460	5460	5460	5460	0
85	20231122	190800	44111390	5460	5460	5460	5460	0
86	20231122	190700	44111390	5460	5460	5460	5460	0
87	20231122	190600	44111390	5460	5460	5460	5460	0
88	20231122	190500	44111390	5460	5460	5460	5460	0
89	20231122	190400	44111390	5460	5460	5460	5460	0
90	20231122	190300	44111390	5460	5460	5460	5460	0
91	20231122	190200	44111390	5460	5460	5460	5460	0
92	20231122	190100	44111390	5460	5460	5460	5460	131
93	20231122	190000	44111390	5460	5460	5460	5460	0
94	20231122	185900	44111390	5460	5460	5460	5460	0
95	20231122	185800	44111390	5460	5460	5460	5460	0
96	20231122	185700	44111390	5460	5460	5460	5460	0
97	20231122	185600	44111390	5460	5460	5460	5460	0
98	20231122	185500	44111390	5460	5460	5460	5460	0
99	20231122	185400	44111390	5460	5460	5460	5460	0
100	20231122	185300	44111390	5460	5460	5460	5460	0
101	20231122	185200	44111390	5460	5460	5460	5460	0
102	20231122	185100	44111390	5460	5460	5460	5460	0
103	20231122	185000	44111390	5460	5460	5460	5460	0
104	20231122	184900	44111390	5460	5460	5460	5460	0
105	20231122	184800	44111390	5460	5460	5460	5460	0
106	20231122	184700	44111390	5460	5460	5460	5460	0
107	20231122	184600	44111390	5460	5460	5460	5460	0
108	20231122	184500	44111390	5460	5460	5460	5460	0
109	20231122	184400	44111390	5460	5460	5460	5460	0
110	20231122	184300	44111390	5460	5460	5460	5460	0
111	20231122	184200	44111390	5460	5460	5460	5460	0
112	20231122	184100	44111390	5460	5460	5460	5460	0
113	20231122	184000	44111390	5460	5460	5460	5460	0
114	20231122	183900	44111390	5460	5460	5460	5460	0
115	20231122	183800	44111390	5460	5460	5460	5460	0
116	20231122	183700	44111390	5460	5460	5460	5460	0
117	20231122	183600	44111390	5460	5460	5460	5460	0
118	20231122	183500	44111390	5460	5460	5460	5460	0
119	20231122	183400	44111390	5460	5460	5460	5460	0
120	20231122	183300	44111390	5460	5460	5460	5460	0
121	20231122	183200	44111390	5460	5460	5460	5460	0
122	20231122	183100	44111390	5460	5460	5460	5460	131
123	20231122	183000	44111390	5460	5460	5460	5460	0
124	20231122	182900	44111390	5460	5460	5460	5460	0
125	20231122	182800	44111390	5460	5460	5460	5460	0
126	20231122	182700	44111390	5460	5460	5460	5460	0
127	20231122	182600	44111390	5460	5460	5460	5460	0
128	20231122	182500	44111390	5460	5460	5460	5460	0
129	20231122	182400	44111390	5460	5460	5460	5460	0
130	20231122	182300	44111390	5460	5460	5460	5460	0
131	20231122	182200	44111390	5460	5460	5460	5460	0
132	20231122	182100	44111390	5460	5460	5460	5460	0
133	20231122	182000	44111390	5460	5460	5460	5460	0
134	20231122	181900	44111390	5460	5460	5460	5460	0
135	20231122	181800	44111390	5460	5460	5460	5460	0
136	20231122	181700	44111390	5460	5460	5460	5460	0
137	20231122	181600	44111390	5460	5460	5460	5460	0
138	20231122	181500	44111390	5460	5460	5460	5460	0
139	20231122	181400	44111390	5460	5460	5460	5460	0
140	20231122	181300	44111390	5460	5460	5460	5460	0
141	20231122	181200	44111390	5460	5460	5460	5460	0
142	20231122	181100	44111390	5460	5460	5460	5460	0
143	20231122	181000	44111390	5460	5460	5460	5460	0
144	20231122	180900	44111390	5460	5460	5460	5460	0
145	20231122	180800	44111390	5460	5460	5460	5460	0
146	20231122	180700	44111390	5460	5460	5460	5460	0
147	20231122	180600	44111390	5460	5460	5460	5460	0
148	20231122	180500	44111390	5460	5460	5460	5460	0
149	20231122	180400	44111390	5460	5460	5460	5460	0
150	20231122	180300	44111390	5460	5460	5460	5460	0
151	20231122	180200	44111390	5460	5460	5460	5460	0
152	20231122	180100	44111390	5460	5460	5460	5460	131
153	20231122	180000	44111390	5460	5460	5460	5460	0
154	20231122	175900	44111390	5460	5460	5460	5460	0
155	20231122	175800	44111390	5460	5460	5460	5460	0
156	20231122	175700	44111390	5460	5460	5460	5460	0
157	20231122	175600	44111390	5460	5460	5460	5460	0
158	20231122	175500	44111390	5460	5460	5460	5460	0
159	20231122	175400	44111390	5460	5460	5460	5460	0
160	20231122	175300	44111390	5460	5460	5460	5460	0
161	20231122	175200	44111390	5460	5460	5460	5460	0
162	20231122	175100	44111390	5460	5460	5460	5460	0
163	20231122	175000	44111390	5460	5460	5460	5460	0
164	20231122	174900	44111390	5460	5460	5460	5460	0
165	20231122	174800	44111390	5460	5460	5460	5460	0
166	20231122	174700	44111390	5460	5460	5460	5460	0
167	20231122	174600	44111390	5460	5460	5460	5460	0
168	20231122	174500	44111390	5460	5460	5460	5460	0
169	20231122	174400	44111390	5460	5460	5460	5460	0
170	20231122	174300	44111390	5460	5460	5460	5460	0
171	20231122	174200	44111390	5460	5460	5460	5460	0
172	20231122	174100	44111390	5460	5460	5460	5460	0
173	20231122	174000	44111390	5460	5460	5460	5460	0
174	20231122	173900	44111390	5460	5460	5460	5460	0
175	20231122	173800	44111390	5460	5460	5460	5460	0
176	20231122	173700	44111390	5460	5460	5460	5460	0
177	20231122	173600	44111390	5460	5460	5460	5460	0
178	20231122	173500	44111390	5460	5460	5460	5460	0
179	20231122	173400	44111390	5460	5460	5460	5460	0
180	20231122	173300	44111390	5460	5460	5460	5460	0
181	20231122	173200	44111390	5460	5460	5460	5460	0
182	20231122	173100	44111390	5460	5460	5460	5460	131
183	20231122	173000	44111390	5460	5460	5460	5460	0
184	20231122	172900	44111390	5460	5460	5460	5460	0
185	20231122	172800	44111390	5460	5460	5460	5460	0
186	20231122	172700	44111390	5460	5460	5460	5460	0
187	20231122	172600	44111390	5460	5460	5460	5460	0
188	20231122	172500	44111390	5460	5460	5460	5460	0
189	20231122	172400	44111390	5460	5460	5460	5460	0
190	20231122	172300	44111390	5460	5460	5460	5460	0
191	20231122	172200	44111390	5460	5460	5460	5460	0
192	20231122	172100	44111390	5460	5460	5460	5460	0
193	20231122	172000	44111390	5460	5460	5460	5460	0
194	20231122	171900	44111390	5460	5460	5460	5460	0
195	20231122	171800	44111390	5460	5460	5460	5460	0
196	20231122	171700	44111390	5460	5460	5460	5460	0
197	20231122	171600	44111390	5460	5460	5460	5460	0
198	20231122	171500	44111390	5460	5460	5460	5460	0
199	20231122	171400	44111390	5460	5460	5460	5460	0
200	20231122	171300	44111390	5460	5460	5460	5460	0
201	20231122	171200	44111390	5460	5460	5460	5460	0
202	20231122	171100	44111390	5460	5460	5460	5460	0
203	20231122	171000	44111390	5460	5460	5460	5460	0
204	20231122	170900	44111390	5460	5460	5460	5460	0
205	20231122	170800	44111390	5460	5460	5460	5460	0
206	20231122	170700	44111390	5460	5460	5460	5460	0
207	20231122	170600	44111390	5460	5460	5460	5460	0
208	20231122	170500	44111390	5460	5460	5460	5460	0
209	20231122	170400	44111390	5460	5460	5460	5460	0
210	20231122	170300	44111390	5460	5460	5460	5460	0
211	20231122	170200	44111390	5460	5460	5460	5460	0
212	20231122	170100	44111390	5460	5460	5460	5460	131
213	20231122	170000	44111390	5460	5460	5460	5460	0
214	20231122	165900	44111390	5460	5460	5460	5460	0
215	20231122	165800	44111390	5460	5460	5460	5460	0
216	20231122	165700	44111390	5460	5460	5460	5460	0
217	20231122	165600	44111390	5460	5460	5460	5460	0
218	20231122	165500	44111390	5460	5460	5460	5460	0
219	20231122	165400	44111390	5460	5460	5460	5460	0
220	20231122	165300	44111390	5460	5460	5460	5460	0
221	20231122	165200	44111390	5460	5460	5460	5460	0
222	20231122	165100	44111390	5460	5460	5460	5460	0
223	20231122	165000	44111390	5460	5460	5460	5460	0
224	20231122	164900	44111390	5460	5460	5460	5460	0
225	20231122	164800	44111390	5460	5460	5460	5460	0
226	20231122	164700	44111390	5460	5460	5460	5460	0
227	20231122	164600	44111390	5460	5460	5460	5460	0
228	20231122	164500	44111390	5460	5460	5460	5460	0
229	20231122	164400	44111390	5460	5460	5460	5460	0
230	20231122	164300	44111390	5460	5460	5460	5460	0
231	20231122	164200	44111390	5460	5460	5460	5460	0
232	20231122	164100	44111390	5460	5460	5460	5460	0
233	20231122	164000	44111390	5460	5460	5460	5460	0
234	20231122	163900	44111390	5460	5460	5460	5460	0
235	20231122	163800	44111390	5460	5460	5460	5460	0
236	20231122	163700	44111390	5460	5460	5460	5460	0
237	20231122	163600	44111390	5460	5460	5460	5460	0
238	20231122	163500	44111390	5460	5460	5460	5460	0
239	20231122	163400	44111390	5460	5460	5460	5460	0
240	20231122	163300	44111390	5460	5460	5460	5460	0
241	20231122	163200	44111390	5460	5460	5460	5460	0
242	20231122	163100	44111390	5460	5460	5460	5460	131
243	20231122	163000	44111390	5460	5460	5460	5460	0
244	20231122	162900	44111390	5460	5460	5460	5460	0
245	20231122	162800	44111390	5460	5460	5460	5460	0
246	20231122	162700	44111390	5460	5460	5460	5460	0
247	20231122	162600	44111390	5460	5460	5460	5460	0
248	20231122	162500	44111390	5460	5460	5460	5460	0
249	20231122	162400	44111390	5460	5460	5460	5460	0
250	20231122	162300	44111390	5460	5460	5460	5460	0
251	20231122	162200	44111390	5460	5460	5460	5460	0
252	20231122	162100	44111390	5460	5460	5460	5460	0
253	20231122	162000	44111390	5460	5460	5460	5460	0
254	20231122	161900	44111390	5460	5460	5460	5460	0
255	20231122	161800	44111390	5460	5460	5460	5460	0
256	20231122	161700	44111390	5460	5460	5460	5460	0
257	20231122	161600	44111390	5460	5460	5460	5460	0
258	20231122	161500	44111390	5460	5460	5460	5460	0
259	20231122	161400	44111390	5460	5460	5460	5460	0
260	20231122	161300	44111390	5460	5460	5460	5460	0
261	20231122	161200	44111390	5460	5460	5460	5460	0
262	20231122	161100	44111390	5460	5460	5460	5460	0
263	20231122	161000	44111390	5460	5460	5460	5460	0
264	20231122	160900	44111390	5460	5460	5460	5460	0
265	20231122	160800	44111390	5460	5460	5460	5460	0
266	20231122	160700	44111390	5460	5460	5460	5460	0
267	20231122	160600	44111390	5460	5460	5460	5460	0
268	20231122	160500	44111390	5460	5460	5460	5460	0
269	20231122	160400	44111390	5460	5460	5460	5460	0
270	20231122	160300	44111390	5460	5460	5460	5460	0
271	20231122	160200	44111390	5460	5460	5460	5460	0
272	20231122	160100	44111390	5460	5460	5460	5460	131
273	20231122	160000	44111390	5460	5460	5460	5460	0
274	20231122	155900	44111390	5460	5460	5460	5460	0
275	20231122	155800	44111390	5460	5460	5460	5460	0
276	20231122	155700	44111390	5460	5460	5460	5460	0
277	20231122	155600	44111390	5460	5460	5460	5460	0
278	20231122	155500	44111390	5460	5460	5460	5460	0
279	20231122	155400	44111390	5460	5460	5460	5460	0
280	20231122	155300	44111390	5460	5460	5460	5460	0
281	20231122	155200	44111390	5460	5460	5460	5460	0
282	20231122	155100	44111390	5460	5460	5460	5460	0
283	20231122	155000	44111390	5460	5460	5460	5460	0
284	20231122	154900	44111390	5460	5460	5460	5460	0
285	20231122	154800	44111390	5460	5460	5460	5460	0
286	20231122	154700	44111390	5460	5460	5460	5460	0
287	20231122	154600	44111390	5460	5460	5460	5460	0
288	20231122	154500	44111390	5460	5460	5460	5460	0
289	20231122	154400	44111390	5460	5460	5460	5460	0
290	20231122	154300	44111390	5460	5460	5460	5460	0
291	20231122	154200	44111390	5460	5460	5460	5460	0
292	20231122	154100	44111390	5460	5460	5460	5460	0
293	20231122	154000	44111390	5460	5460	5460	5460	0
294	20231122	153900	44111390	5460	5460	5460	5460	0
295	20231122	153800	44111390	5460	5460	5460	5460	0
296	20231122	153700	44111390	5460	5460	5460	5460	0
297	20231122	153600	44111390	5460	5460	5460	5460	0
298	20231122	153500	44111390	5460	5460	5460	5460	0
299	20231122	153400	44111390	5460	5460	5460	5460	0
300	20231122	153300	44111390	5460	5460	5460	5460	0
301	20231122	153200	44111390	5460	5460	5460	5460	0
302	20231122	153100	44111390	5460	5460	5460	5460	131
303	20231122	153000	44111390	5460	5460	5460	5460	131
304	20231122	152900	43396130	5400	5400	5400	5400	0
305	20231122	152800	43396130	5400	5400	5400	5400	0
306	20231122	152700	43396130	5400	5400	5400	5400	0
307	20231122	152600	43396130	5400	5400	5400	5400	0
308	20231122	152500	43396130	5400	5400	5400	5400	0
309	20231122	152400	43396130	5400	5400	5400	5400	0
310	20231122	152300	43396130	5400	5400	5400	5400	0
311	20231122	152200	43396130	5400	5400	5400	5400	0
312	20231122	152100	43396130	5400	5400	5400	5400	0
313	20231122	152000	43396130	5400	5400	5400	5400	0
314	20231122	151900	43396130	5400	5400	5400	5400	0
315	20231122	151800	43396130	5400	5400	5400	5400	10
316	20231122	151700	43342130	5410	5410	5410	5410	77
317	20231122	151600	42925560	5410	5410	5410	5410	14
318	20231122	151500	42849820	5460	5460	5460	5460	0
319	20231122	151400	42849820	5460	5460	5460	5460	0
320	20231122	151300	42849820	5460	5460	5460	5460	0
321	20231122	151200	42849820	5460	5460	5460	5460	0
322	20231122	151100	42849820	5460	5450	5460	5450	200
323	20231122	151000	41758430	5470	5470	5470	5470	0
324	20231122	150900	41758430	5470	5470	5470	5470	0
325	20231122	150800	41758430	5470	5470	5470	5470	0
326	20231122	150700	41758430	5470	5470	5470	5470	0
327	20231122	150600	41758430	5470	5470	5470	5470	0
328	20231122	150500	41758430	5470	5470	5470	5470	0
329	20231122	150400	41758430	5470	5470	5470	5470	0
330	20231122	150300	41758430	5470	5470	5470	5470	0
331	20231122	150200	41758430	5470	5470	5470	5470	0
332	20231122	150100	41758430	5470	5470	5470	5470	0
333	20231122	150000	41758430	5470	5470	5470	5470	0
334	20231122	145900	41758430	5470	5470	5470	5470	0
335	20231122	145800	41758430	5470	5470	5470	5470	0
336	20231122	145700	41758430	5470	5470	5470	5470	0
337	20231122	145600	41758430	5470	5470	5470	5470	0
338	20231122	145500	41758430	5470	5470	5470	5470	0
339	20231122	145400	41758430	5470	5450	5470	5450	76
340	20231122	145300	41343300	5450	5450	5450	5450	0
341	20231122	145200	41343300	5450	5450	5450	5450	0
342	20231122	145100	41343300	5450	5450	5450	5450	0
343	20231122	145000	41343300	5450	5450	5450	5450	0
344	20231122	144900	41343300	5450	5450	5450	5450	0
345	20231122	144800	41343300	5450	5450	5450	5450	0
346	20231122	144700	41343300	5450	5450	5450	5450	0
347	20231122	144600	41343300	5450	5450	5450	5450	0
348	20231122	144500	41343300	5450	5450	5450	5450	0
349	20231122	144400	41343300	5450	5450	5450	5450	0
350	20231122	144300	41343300	5450	5450	5450	5450	0
351	20231122	144200	41343300	5450	5450	5450	5450	0
352	20231122	144100	41343300	5450	5450	5450	5450	0
353	20231122	144000	41343300	5450	5450	5450	5450	0
354	20231122	143900	41343300	5450	5450	5450	5450	0
355	20231122	143800	41343300	5450	5450	5450	5450	0
356	20231122	143700	41343300	5450	5450	5450	5450	0
357	20231122	143600	41343300	5450	5450	5450	5450	0
358	20231122	143500	41343300	5450	5450	5450	5450	40
359	20231122	143400	41125300	5450	5450	5450	5450	1
360	20231122	143300	41119850	5390	5390	5390	5390	0
361	20231122	143200	41119850	5390	5390	5390	5390	0
362	20231122	143100	41119850	5390	5390	5390	5390	0
363	20231122	143000	41119850	5390	5390	5390	5390	0
364	20231122	142900	41119850	5390	5390	5390	5390	0
365	20231122	142800	41119850	5390	5390	5390	5390	198
366	20231122	142700	40052630	5400	5400	5400	5400	0
367	20231122	142600	40052630	5400	5400	5400	5400	1
368	20231122	142500	40047230	5400	5400	5400	5400	0
369	20231122	142400	40047230	5400	5400	5400	5400	0
370	20231122	142300	40047230	5400	5400	5400	5400	0
371	20231122	142200	40047230	5400	5400	5400	5400	0
372	20231122	142100	40047230	5400	5400	5400	5400	0
373	20231122	142000	40047230	5400	5400	5400	5400	0
374	20231122	141900	40047230	5400	5400	5400	5400	0
375	20231122	141800	40047230	5400	5400	5400	5400	0
376	20231122	141700	40047230	5400	5400	5400	5400	0
377	20231122	141600	40047230	5400	5410	5410	5400	482
378	20231122	141500	37443040	5450	5450	5450	5450	0
379	20231122	141400	37443040	5450	5450	5450	5450	0
380	20231122	141300	37443040	5450	5450	5450	5450	0
381	20231122	141200	37443040	5450	5450	5450	5450	1
382	20231122	141100	37437590	5410	5410	5410	5410	4
383	20231122	141000	37415950	5410	5410	5410	5410	0
384	20231122	140900	37415950	5410	5410	5410	5410	0
385	20231122	140800	37415950	5410	5410	5410	5410	0
386	20231122	140700	37415950	5410	5410	5410	5410	0
387	20231122	140600	37415950	5410	5410	5410	5410	0
388	20231122	140500	37415950	5410	5410	5410	5410	0
389	20231122	140400	37415950	5410	5410	5410	5410	0
390	20231122	140300	37415950	5410	5410	5410	5410	0
391	20231122	140200	37415950	5410	5410	5410	5410	0
392	20231122	140100	37415950	5410	5410	5410	5410	0
393	20231122	140000	37415950	5410	5410	5410	5410	0
394	20231122	135900	37415950	5410	5410	5410	5410	0
395	20231122	135800	37415950	5410	5410	5410	5410	0
396	20231122	135700	37415950	5410	5410	5410	5410	0
397	20231122	135600	37415950	5410	5410	5410	5410	0
398	20231122	135500	37415950	5410	5410	5410	5410	0
399	20231122	135400	37415950	5410	5410	5410	5410	123
400	20231122	135300	36750520	5410	5410	5410	5410	40
401	20231122	135200	36534120	5450	5420	5450	5420	584
402	20231122	135100	33353030	5410	5410	5410	5410	0
403	20231122	135000	33353030	5410	5410	5410	5410	23
404	20231122	134900	33228600	5410	5410	5410	5410	0
405	20231122	134800	33228600	5410	5410	5410	5410	15
406	20231122	134700	33147450	5420	5420	5420	5420	0
407	20231122	134600	33147450	5420	5420	5420	5420	0
408	20231122	134500	33147450	5420	5420	5420	5420	0
409	20231122	134400	33147450	5420	5420	5420	5420	0
410	20231122	134300	33147450	5420	5420	5420	5420	0
411	20231122	134200	33147450	5420	5420	5420	5420	0
412	20231122	134100	33147450	5420	5420	5420	5420	0
413	20231122	134000	33147450	5420	5420	5420	5420	0
414	20231122	133900	33147450	5420	5420	5420	5420	0
415	20231122	133800	33147450	5420	5420	5420	5420	0
416	20231122	133700	33147450	5420	5420	5420	5420	0
417	20231122	133600	33147450	5420	5420	5420	5420	0
418	20231122	133500	33147450	5420	5420	5420	5420	0
419	20231122	133400	33147450	5420	5420	5420	5420	0
420	20231122	133300	33147450	5420	5420	5420	5420	0
421	20231122	133200	33147450	5420	5420	5420	5420	0
422	20231122	133100	33147450	5420	5420	5420	5420	0
423	20231122	133000	33147450	5420	5420	5420	5420	0
424	20231122	132900	33147450	5420	5420	5420	5420	0
425	20231122	132800	33147450	5420	5420	5420	5420	0
426	20231122	132700	33147450	5420	5420	5420	5420	0
427	20231122	132600	33147450	5420	5420	5420	5420	0
428	20231122	132500	33147450	5420	5420	5420	5420	0
429	20231122	132400	33147450	5420	5420	5420	5420	0
430	20231122	132300	33147450	5420	5420	5420	5420	0
431	20231122	132200	33147450	5420	5420	5420	5420	0
432	20231122	132100	33147450	5420	5420	5420	5420	0
433	20231122	132000	33147450	5420	5420	5420	5420	0
434	20231122	131900	33147450	5420	5420	5420	5420	0
435	20231122	131800	33147450	5420	5420	5420	5420	0
436	20231122	131700	33147450	5420	5420	5420	5420	0
437	20231122	131600	33147450	5420	5420	5420	5420	0
438	20231122	131500	33147450	5420	5420	5420	5420	0
439	20231122	131400	33147450	5420	5420	5420	5420	0
440	20231122	131300	33147450	5420	5420	5420	5420	10
441	20231122	131200	33093250	5420	5420	5420	5420	0
442	20231122	131100	33093250	5420	5420	5420	5420	0
443	20231122	131000	33093250	5420	5420	5420	5420	0
444	20231122	130900	33093250	5420	5420	5420	5420	0
445	20231122	130800	33093250	5420	5420	5420	5420	0
446	20231122	130700	33093250	5420	5420	5420	5420	0
447	20231122	130600	33093250	5420	5420	5420	5420	0
448	20231122	130500	33093250	5420	5400	5420	5400	6
449	20231122	130400	33060810	5400	5410	5410	5400	8
450	20231122	130300	33017560	5410	5410	5410	5410	0
451	20231122	130200	33017560	5410	5410	5410	5410	0
452	20231122	130100	33017560	5410	5410	5410	5410	0
453	20231122	130000	33017560	5410	5410	5410	5410	243
454	20231122	125900	31702930	5420	5410	5420	5410	200
455	20231122	125800	30620770	5410	5410	5410	5410	0
456	20231122	125700	30620770	5410	5410	5410	5410	0
457	20231122	125600	30620770	5410	5410	5410	5410	0
458	20231122	125500	30620770	5410	5410	5410	5410	0
459	20231122	125400	30620770	5410	5410	5410	5410	0
460	20231122	125300	30620770	5410	5410	5410	5410	0
461	20231122	125200	30620770	5410	5410	5410	5410	0
462	20231122	125100	30620770	5410	5410	5410	5410	0
463	20231122	125000	30620770	5410	5410	5410	5410	0
464	20231122	124900	30620770	5410	5410	5410	5410	0
465	20231122	124800	30620770	5410	5410	5410	5410	0
466	20231122	124700	30620770	5410	5410	5410	5410	0
467	20231122	124600	30620770	5410	5410	5410	5410	0
468	20231122	124500	30620770	5410	5410	5410	5410	0
469	20231122	124400	30620770	5410	5410	5410	5410	0
470	20231122	124300	30620770	5410	5410	5410	5410	0
471	20231122	124200	30620770	5410	5410	5410	5410	0
472	20231122	124100	30620770	5410	5410	5410	5410	0
473	20231122	124000	30620770	5410	5410	5410	5410	0
474	20231122	123900	30620770	5410	5410	5410	5410	0
475	20231122	123800	30620770	5410	5410	5410	5410	0
476	20231122	123700	30620770	5410	5410	5410	5410	0
477	20231122	123600	30620770	5410	5410	5410	5410	0
478	20231122	123500	30620770	5410	5410	5410	5410	0
479	20231122	123400	30620770	5410	5410	5410	5410	0
480	20231122	123300	30620770	5410	5410	5410	5410	0
481	20231122	123200	30620770	5410	5410	5410	5410	0
482	20231122	123100	30620770	5410	5410	5410	5410	1
483	20231122	123000	30615360	5370	5370	5370	5370	0
484	20231122	122900	30615360	5370	5370	5370	5370	0
485	20231122	122800	30615360	5370	5370	5370	5370	0
486	20231122	122700	30615360	5370	5370	5370	5370	0
487	20231122	122600	30615360	5370	5370	5370	5370	0
488	20231122	122500	30615360	5370	5370	5370	5370	0
489	20231122	122400	30615360	5370	5370	5370	5370	0
490	20231122	122300	30615360	5370	5370	5370	5370	0
491	20231122	122200	30615360	5370	5370	5370	5370	0
492	20231122	122100	30615360	5370	5370	5370	5370	0
493	20231122	122000	30615360	5370	5370	5370	5370	0
494	20231122	121900	30615360	5370	5370	5370	5370	0
495	20231122	121800	30615360	5370	5370	5370	5370	0
496	20231122	121700	30615360	5370	5390	5390	5370	1051
497	20231122	121600	24970840	5410	5410	5410	5410	0
498	20231122	121500	24970840	5410	5410	5410	5410	0
499	20231122	121400	24970840	5410	5410	5410	5410	0
500	20231122	121300	24970840	5410	5410	5410	5410	0
501	20231122	121200	24970840	5410	5410	5410	5410	0
502	20231122	121100	24970840	5410	5410	5410	5410	0
503	20231122	121000	24970840	5410	5410	5410	5410	1
504	20231122	120900	24965430	5410	5410	5410	5410	1
505	20231122	120800	24960020	5400	5400	5400	5400	0
506	20231122	120700	24960020	5400	5400	5400	5400	0
507	20231122	120600	24960020	5400	5400	5400	5400	0
508	20231122	120500	24960020	5400	5400	5400	5400	0
509	20231122	120400	24960020	5400	5400	5400	5400	0
510	20231122	120300	24960020	5400	5400	5400	5400	0
511	20231122	120200	24960020	5400	5400	5400	5400	0
512	20231122	120100	24960020	5400	5400	5400	5400	51
513	20231122	120000	24684620	5400	5400	5400	5400	0
514	20231122	115900	24684620	5400	5400	5400	5400	7
515	20231122	115800	24646820	5410	5410	5410	5410	0
516	20231122	115700	24646820	5410	5410	5410	5410	0
517	20231122	115600	24646820	5410	5410	5410	5410	0
518	20231122	115500	24646820	5410	5410	5410	5410	0
519	20231122	115400	24646820	5410	5410	5410	5410	0
520	20231122	115300	24646820	5410	5410	5410	5410	0
521	20231122	115200	24646820	5410	5410	5410	5410	0
522	20231122	115100	24646820	5410	5410	5410	5410	0
523	20231122	115000	24646820	5410	5410	5410	5410	0
524	20231122	114900	24646820	5410	5410	5410	5410	0
525	20231122	114800	24646820	5410	5410	5410	5410	1
526	20231122	114700	24641410	5380	5380	5380	5380	0
527	20231122	114600	24641410	5380	5380	5380	5380	50
528	20231122	114500	24372410	5380	5380	5380	5380	0
529	20231122	114400	24372410	5380	5380	5380	5380	0
530	20231122	114300	24372410	5380	5380	5380	5380	0
531	20231122	114200	24372410	5380	5380	5380	5380	0
532	20231122	114100	24372410	5380	5380	5380	5380	0
533	20231122	114000	24372410	5380	5380	5380	5380	0
534	20231122	113900	24372410	5380	5380	5380	5380	0
535	20231122	113800	24372410	5380	5380	5380	5380	0
536	20231122	113700	24372410	5380	5380	5380	5380	0
537	20231122	113600	24372410	5380	5380	5380	5380	0
538	20231122	113500	24372410	5380	5380	5380	5380	10
539	20231122	113400	24318610	5380	5380	5380	5380	10
540	20231122	113300	24264810	5370	5370	5370	5370	0
541	20231122	113200	24264810	5370	5370	5370	5370	0
542	20231122	113100	24264810	5370	5370	5370	5370	0
543	20231122	113000	24264810	5370	5370	5370	5370	0
544	20231122	112900	24264810	5370	5370	5370	5370	0
545	20231122	112800	24264810	5370	5370	5370	5370	0
546	20231122	112700	24264810	5370	5370	5370	5370	0
547	20231122	112600	24264810	5370	5370	5370	5370	0
548	20231122	112500	24264810	5370	5370	5370	5370	0
549	20231122	112400	24264810	5370	5370	5370	5370	0
550	20231122	112300	24264810	5370	5370	5370	5370	0
551	20231122	112200	24264810	5370	5370	5370	5370	0
552	20231122	112100	24264810	5370	5370	5370	5370	0
553	20231122	112000	24264810	5370	5370	5370	5370	0
554	20231122	111900	24264810	5370	5370	5370	5370	0
555	20231122	111800	24264810	5370	5370	5370	5370	0
556	20231122	111700	24264810	5370	5370	5370	5370	0
557	20231122	111600	24264810	5370	5370	5370	5370	0
558	20231122	111500	24264810	5370	5370	5370	5370	0
559	20231122	111400	24264810	5370	5370	5370	5370	0
560	20231122	111300	24264810	5370	5370	5370	5370	0
561	20231122	111200	24264810	5370	5370	5370	5370	0
562	20231122	111100	24264810	5370	5370	5370	5370	0
563	20231122	111000	24264810	5370	5390	5390	5370	1140
564	20231122	110900	18132430	5420	5420	5420	5420	0
565	20231122	110800	18132430	5420	5420	5420	5420	0
566	20231122	110700	18132430	5420	5420	5420	5420	0
567	20231122	110600	18132430	5420	5420	5420	5420	0
568	20231122	110500	18132430	5420	5420	5420	5420	0
569	20231122	110400	18132430	5420	5420	5420	5420	0
570	20231122	110300	18132430	5420	5420	5420	5420	0
571	20231122	110200	18132430	5420	5420	5420	5420	5
572	20231122	110100	18105330	5420	5420	5420	5420	0
573	20231122	110000	18105330	5420	5420	5420	5420	0
574	20231122	105900	18105330	5420	5420	5420	5420	100
575	20231122	105800	17563330	5420	5420	5420	5420	0
576	20231122	105700	17563330	5420	5420	5420	5420	0
577	20231122	105600	17563330	5420	5420	5420	5420	0
578	20231122	105500	17563330	5420	5420	5420	5420	0
579	20231122	105400	17563330	5420	5420	5420	5420	10
580	20231122	105300	17509130	5390	5390	5390	5390	0
581	20231122	105200	17509130	5390	5390	5390	5390	0
582	20231122	105100	17509130	5390	5390	5390	5390	5
583	20231122	105000	17482180	5390	5390	5390	5390	0
584	20231122	104900	17482180	5390	5390	5390	5390	0
585	20231122	104800	17482180	5390	5390	5390	5390	300
586	20231122	104700	15865180	5390	5390	5390	5390	130
587	20231122	104600	15164480	5390	5390	5390	5390	107
588	20231122	104500	14587750	5390	5390	5390	5390	0
589	20231122	104400	14587750	5390	5390	5390	5390	0
590	20231122	104300	14587750	5390	5390	5390	5390	0
591	20231122	104200	14587750	5390	5390	5390	5390	0
592	20231122	104100	14587750	5390	5390	5390	5390	0
593	20231122	104000	14587750	5390	5390	5390	5390	0
594	20231122	103900	14587750	5390	5390	5390	5390	3
595	20231122	103800	14571580	5390	5390	5390	5390	0
596	20231122	103700	14571580	5390	5390	5390	5390	0
597	20231122	103600	14571580	5390	5390	5390	5390	0
598	20231122	103500	14571580	5390	5390	5390	5390	0
599	20231122	103400	14571580	5390	5390	5390	5390	0
600	20231122	103300	14571580	5390	5390	5390	5390	0
601	20231122	103200	14571580	5390	5390	5390	5390	0
602	20231122	103100	14571580	5390	5390	5390	5390	0
603	20231122	103000	14571580	5390	5390	5390	5390	0
604	20231122	102900	14571580	5390	5390	5390	5390	0
605	20231122	102800	14571580	5390	5390	5390	5390	0
606	20231122	102700	14571580	5390	5390	5390	5390	0
607	20231122	102600	14571580	5390	5390	5390	5390	0
608	20231122	102500	14571580	5390	5390	5390	5390	0
609	20231122	102400	14571580	5390	5390	5390	5390	0
610	20231122	102300	14571580	5390	5390	5390	5390	0
611	20231122	102200	14571580	5390	5390	5390	5390	0
612	20231122	102100	14571580	5390	5390	5390	5390	0
613	20231122	102000	14571580	5390	5390	5390	5390	796
614	20231122	101900	10281140	5390	5390	5390	5390	0
615	20231122	101800	10281140	5390	5390	5390	5390	0
616	20231122	101700	10281140	5390	5390	5390	5390	0
617	20231122	101600	10281140	5390	5390	5390	5390	0
618	20231122	101500	10281140	5390	5390	5390	5390	0
619	20231122	101400	10281140	5390	5390	5390	5390	0
620	20231122	101300	10281140	5390	5390	5390	5390	0
621	20231122	101200	10281140	5390	5390	5390	5390	0
622	20231122	101100	10281140	5390	5390	5390	5390	0
623	20231122	101000	10281140	5390	5390	5390	5390	0
624	20231122	100900	10281140	5390	5390	5390	5390	0
625	20231122	100800	10281140	5390	5390	5390	5390	0
626	20231122	100700	10281140	5390	5390	5390	5390	0
627	20231122	100600	10281140	5390	5390	5390	5390	0
628	20231122	100500	10281140	5390	5390	5390	5390	0
629	20231122	100400	10281140	5390	5390	5390	5390	0
630	20231122	100300	10281140	5390	5390	5390	5390	0
631	20231122	100200	10281140	5390	5390	5390	5390	0
632	20231122	100100	10281140	5390	5390	5390	5390	7
633	20231122	100000	10243410	5390	5390	5390	5390	0
634	20231122	095900	10243410	5390	5390	5390	5390	0
635	20231122	095800	10243410	5390	5390	5390	5390	0
636	20231122	095700	10243410	5390	5390	5390	5390	0
637	20231122	095600	10243410	5390	5390	5390	5390	0
638	20231122	095500	10243410	5390	5390	5390	5390	50
639	20231122	095400	9973910	5390	5390	5390	5390	0
640	20231122	095300	9973910	5390	5390	5390	5390	0
641	20231122	095200	9973910	5390	5390	5390	5390	0
642	20231122	095100	9973910	5390	5400	5400	5390	584
643	20231122	095000	6821000	5410	5410	5410	5410	0
644	20231122	094900	6821000	5410	5410	5410	5410	31
645	20231122	094800	6653290	5420	5420	5420	5420	12
646	20231122	094700	6588250	5440	5440	5440	5440	0
647	20231122	094600	6588250	5440	5440	5440	5440	0
648	20231122	094500	6588250	5440	5440	5440	5440	0
649	20231122	094400	6588250	5440	5440	5440	5440	0
650	20231122	094300	6588250	5440	5440	5440	5440	0
651	20231122	094200	6588250	5440	5440	5440	5440	0
652	20231122	094100	6588250	5440	5440	5440	5440	0
653	20231122	094000	6588250	5440	5440	5440	5440	0
654	20231122	093900	6588250	5440	5440	5440	5440	0
655	20231122	093800	6588250	5440	5440	5440	5440	1
656	20231122	093700	6582810	5390	5390	5390	5390	0
657	20231122	093600	6582810	5390	5390	5390	5390	0
658	20231122	093500	6582810	5390	5390	5390	5390	0
659	20231122	093400	6582810	5390	5400	5400	5390	270
660	20231122	093300	5125080	5450	5450	5450	5450	0
661	20231122	093200	5125080	5450	5450	5450	5450	6
662	20231122	093100	5092380	5450	5450	5450	5450	0
663	20231122	093000	5092380	5450	5450	5450	5450	1
664	20231122	092900	5086930	5440	5440	5440	5440	0
665	20231122	092800	5086930	5440	5440	5440	5440	0
666	20231122	092700	5086930	5440	5440	5440	5440	21
667	20231122	092600	4972690	5390	5420	5420	5370	145
668	20231122	092500	4188020	5450	5450	5450	5450	0
669	20231122	092400	4188020	5450	5450	5450	5450	0
670	20231122	092300	4188020	5450	5450	5450	5450	0
671	20231122	092200	4188020	5450	5420	5450	5420	21
672	20231122	092100	4074170	5410	5410	5410	5410	0
673	20231122	092000	4074170	5410	5410	5410	5410	0
674	20231122	091900	4074170	5410	5410	5410	5410	0
675	20231122	091800	4074170	5410	5410	5410	5410	75
676	20231122	091700	3668420	5410	5410	5410	5410	0
677	20231122	091600	3668420	5410	5390	5410	5390	362
678	20231122	091500	1712010	5390	5390	5390	5390	0
679	20231122	091400	1712010	5390	5390	5390	5390	0
680	20231122	091300	1712010	5390	5390	5390	5390	2
681	20231122	091200	1701230	5400	5400	5400	5400	0
682	20231122	091100	1701230	5400	5400	5400	5400	0
683	20231122	091000	1701230	5400	5390	5400	5390	18
684	20231122	090900	1604200	5380	5380	5380	5380	0
685	20231122	090800	1604200	5380	5380	5380	5380	0
686	20231122	090700	1604200	5380	5400	5400	5370	93
687	20231122	090600	1103610	5400	5400	5400	5400	0
688	20231122	090500	1103610	5400	5410	5410	5400	204
689	20231122	090400	0	5410	5410	5410	5410	0
690	20231122	090300	0	5410	5410	5410	5410	0
691	20231122	090200	0	5410	5410	5410	5410	0
692	20231122	090100	0	5410	5410	5410	5410	0
693	20231122	090000	0	5410	5410	5410	5410	0