KissMeData/303530/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204000	140291780	9930	9930	9930	9930	337
3	20231120	203900	140291780	9930	9930	9930	9930	0
4	20231120	203800	140291780	9930	9930	9930	9930	0
5	20231120	203700	140291780	9930	9930	9930	9930	0
6	20231120	203600	140291780	9930	9930	9930	9930	0
7	20231120	203500	140291780	9930	9930	9930	9930	0
8	20231120	203400	140291780	9930	9930	9930	9930	0
9	20231120	203300	140291780	9930	9930	9930	9930	0
10	20231120	203200	140291780	9930	9930	9930	9930	0
11	20231120	203100	140291780	9930	9930	9930	9930	0
12	20231120	203000	140291780	9930	9930	9930	9930	0
13	20231120	202900	140291780	9930	9930	9930	9930	0
14	20231120	202800	140291780	9930	9930	9930	9930	0
15	20231120	202700	140291780	9930	9930	9930	9930	0
16	20231120	202600	140291780	9930	9930	9930	9930	0
17	20231120	202500	140291780	9930	9930	9930	9930	0
18	20231120	202400	140291780	9930	9930	9930	9930	0
19	20231120	202300	140291780	9930	9930	9930	9930	0
20	20231120	202200	140291780	9930	9930	9930	9930	0
21	20231120	202100	140291780	9930	9930	9930	9930	0
22	20231120	202000	140291780	9930	9930	9930	9930	0
23	20231120	201900	140291780	9930	9930	9930	9930	0
24	20231120	201800	140291780	9930	9930	9930	9930	0
25	20231120	201700	140291780	9930	9930	9930	9930	0
26	20231120	201600	140291780	9930	9930	9930	9930	0
27	20231120	201500	140291780	9930	9930	9930	9930	0
28	20231120	201400	140291780	9930	9930	9930	9930	0
29	20231120	201300	140291780	9930	9930	9930	9930	0
30	20231120	201200	140291780	9930	9930	9930	9930	0
31	20231120	201100	140291780	9930	9930	9930	9930	0
32	20231120	201000	140291780	9930	9930	9930	9930	337
33	20231120	200900	140291780	9930	9930	9930	9930	0
34	20231120	200800	140291780	9930	9930	9930	9930	0
35	20231120	200700	140291780	9930	9930	9930	9930	0
36	20231120	200600	140291780	9930	9930	9930	9930	0
37	20231120	200500	140291780	9930	9930	9930	9930	0
38	20231120	200400	140291780	9930	9930	9930	9930	0
39	20231120	200300	140291780	9930	9930	9930	9930	0
40	20231120	200200	140291780	9930	9930	9930	9930	0
41	20231120	200100	140291780	9930	9930	9930	9930	0
42	20231120	200000	140291780	9930	9930	9930	9930	0
43	20231120	195900	140291780	9930	9930	9930	9930	0
44	20231120	195800	140291780	9930	9930	9930	9930	0
45	20231120	195700	140291780	9930	9930	9930	9930	0
46	20231120	195600	140291780	9930	9930	9930	9930	0
47	20231120	195500	140291780	9930	9930	9930	9930	0
48	20231120	195400	140291780	9930	9930	9930	9930	0
49	20231120	195300	140291780	9930	9930	9930	9930	0
50	20231120	195200	140291780	9930	9930	9930	9930	0
51	20231120	195100	140291780	9930	9930	9930	9930	0
52	20231120	195000	140291780	9930	9930	9930	9930	0
53	20231120	194900	140291780	9930	9930	9930	9930	0
54	20231120	194800	140291780	9930	9930	9930	9930	0
55	20231120	194700	140291780	9930	9930	9930	9930	0
56	20231120	194600	140291780	9930	9930	9930	9930	0
57	20231120	194500	140291780	9930	9930	9930	9930	0
58	20231120	194400	140291780	9930	9930	9930	9930	0
59	20231120	194300	140291780	9930	9930	9930	9930	0
60	20231120	194200	140291780	9930	9930	9930	9930	0
61	20231120	194100	140291780	9930	9930	9930	9930	0
62	20231120	194000	140291780	9930	9930	9930	9930	337
63	20231120	193900	140291780	9930	9930	9930	9930	0
64	20231120	193800	140291780	9930	9930	9930	9930	0
65	20231120	193700	140291780	9930	9930	9930	9930	0
66	20231120	193600	140291780	9930	9930	9930	9930	0
67	20231120	193500	140291780	9930	9930	9930	9930	0
68	20231120	193400	140291780	9930	9930	9930	9930	0
69	20231120	193300	140291780	9930	9930	9930	9930	0
70	20231120	193200	140291780	9930	9930	9930	9930	0
71	20231120	193100	140291780	9930	9930	9930	9930	0
72	20231120	193000	140291780	9930	9930	9930	9930	0
73	20231120	192900	140291780	9930	9930	9930	9930	0
74	20231120	192800	140291780	9930	9930	9930	9930	0
75	20231120	192700	140291780	9930	9930	9930	9930	0
76	20231120	192600	140291780	9930	9930	9930	9930	0
77	20231120	192500	140291780	9930	9930	9930	9930	0
78	20231120	192400	140291780	9930	9930	9930	9930	0
79	20231120	192300	140291780	9930	9930	9930	9930	0
80	20231120	192200	140291780	9930	9930	9930	9930	0
81	20231120	192100	140291780	9930	9930	9930	9930	0
82	20231120	192000	140291780	9930	9930	9930	9930	0
83	20231120	191900	140291780	9930	9930	9930	9930	0
84	20231120	191800	140291780	9930	9930	9930	9930	0
85	20231120	191700	140291780	9930	9930	9930	9930	0
86	20231120	191600	140291780	9930	9930	9930	9930	0
87	20231120	191500	140291780	9930	9930	9930	9930	0
88	20231120	191400	140291780	9930	9930	9930	9930	0
89	20231120	191300	140291780	9930	9930	9930	9930	0
90	20231120	191200	140291780	9930	9930	9930	9930	0
91	20231120	191100	140291780	9930	9930	9930	9930	0
92	20231120	191000	140291780	9930	9930	9930	9930	337
93	20231120	190900	140291780	9930	9930	9930	9930	0
94	20231120	190800	140291780	9930	9930	9930	9930	0
95	20231120	190700	140291780	9930	9930	9930	9930	0
96	20231120	190600	140291780	9930	9930	9930	9930	0
97	20231120	190500	140291780	9930	9930	9930	9930	0
98	20231120	190400	140291780	9930	9930	9930	9930	0
99	20231120	190300	140291780	9930	9930	9930	9930	0
100	20231120	190200	140291780	9930	9930	9930	9930	0
101	20231120	190100	140291780	9930	9930	9930	9930	0
102	20231120	190000	140291780	9930	9930	9930	9930	0
103	20231120	185900	140291780	9930	9930	9930	9930	0
104	20231120	185800	140291780	9930	9930	9930	9930	0
105	20231120	185700	140291780	9930	9930	9930	9930	0
106	20231120	185600	140291780	9930	9930	9930	9930	0
107	20231120	185500	140291780	9930	9930	9930	9930	0
108	20231120	185400	140291780	9930	9930	9930	9930	0
109	20231120	185300	140291780	9930	9930	9930	9930	0
110	20231120	185200	140291780	9930	9930	9930	9930	0
111	20231120	185100	140291780	9930	9930	9930	9930	0
112	20231120	185000	140291780	9930	9930	9930	9930	0
113	20231120	184900	140291780	9930	9930	9930	9930	0
114	20231120	184800	140291780	9930	9930	9930	9930	0
115	20231120	184700	140291780	9930	9930	9930	9930	0
116	20231120	184600	140291780	9930	9930	9930	9930	0
117	20231120	184500	140291780	9930	9930	9930	9930	0
118	20231120	184400	140291780	9930	9930	9930	9930	0
119	20231120	184300	140291780	9930	9930	9930	9930	0
120	20231120	184200	140291780	9930	9930	9930	9930	0
121	20231120	184100	140291780	9930	9930	9930	9930	0
122	20231120	184000	140291780	9930	9930	9930	9930	337
123	20231120	183900	140291780	9930	9930	9930	9930	0
124	20231120	183800	140291780	9930	9930	9930	9930	0
125	20231120	183700	140291780	9930	9930	9930	9930	0
126	20231120	183600	140291780	9930	9930	9930	9930	0
127	20231120	183500	140291780	9930	9930	9930	9930	0
128	20231120	183400	140291780	9930	9930	9930	9930	0
129	20231120	183300	140291780	9930	9930	9930	9930	0
130	20231120	183200	140291780	9930	9930	9930	9930	0
131	20231120	183100	140291780	9930	9930	9930	9930	0
132	20231120	183000	140291780	9930	9930	9930	9930	0
133	20231120	182900	140291780	9930	9930	9930	9930	0
134	20231120	182800	140291780	9930	9930	9930	9930	0
135	20231120	182700	140291780	9930	9930	9930	9930	0
136	20231120	182600	140291780	9930	9930	9930	9930	0
137	20231120	182500	140291780	9930	9930	9930	9930	0
138	20231120	182400	140291780	9930	9930	9930	9930	0
139	20231120	182300	140291780	9930	9930	9930	9930	0
140	20231120	182200	140291780	9930	9930	9930	9930	0
141	20231120	182100	140291780	9930	9930	9930	9930	0
142	20231120	182000	140291780	9930	9930	9930	9930	0
143	20231120	181900	140291780	9930	9930	9930	9930	0
144	20231120	181800	140291780	9930	9930	9930	9930	0
145	20231120	181700	140291780	9930	9930	9930	9930	0
146	20231120	181600	140291780	9930	9930	9930	9930	0
147	20231120	181500	140291780	9930	9930	9930	9930	0
148	20231120	181400	140291780	9930	9930	9930	9930	0
149	20231120	181300	140291780	9930	9930	9930	9930	0
150	20231120	181200	140291780	9930	9930	9930	9930	0
151	20231120	181100	140291780	9930	9930	9930	9930	0
152	20231120	181000	140291780	9930	9930	9930	9930	337
153	20231120	180900	140291780	9930	9930	9930	9930	0
154	20231120	180800	140291780	9930	9930	9930	9930	0
155	20231120	180700	140291780	9930	9930	9930	9930	0
156	20231120	180600	140291780	9930	9930	9930	9930	0
157	20231120	180500	140291780	9930	9930	9930	9930	0
158	20231120	180400	140291780	9930	9930	9930	9930	0
159	20231120	180300	140291780	9930	9930	9930	9930	0
160	20231120	180200	140291780	9930	9930	9930	9930	0
161	20231120	180100	140291780	9930	9930	9930	9930	0
162	20231120	180000	140291780	9930	9930	9930	9930	0
163	20231120	175900	140291780	9930	9930	9930	9930	0
164	20231120	175800	140291780	9930	9930	9930	9930	0
165	20231120	175700	140291780	9930	9930	9930	9930	0
166	20231120	175600	140291780	9930	9930	9930	9930	0
167	20231120	175500	140291780	9930	9930	9930	9930	0
168	20231120	175400	140291780	9930	9930	9930	9930	0
169	20231120	175300	140291780	9930	9930	9930	9930	0
170	20231120	175200	140291780	9930	9930	9930	9930	0
171	20231120	175100	140291780	9930	9930	9930	9930	0
172	20231120	175000	140291780	9930	9930	9930	9930	0
173	20231120	174900	140291780	9930	9930	9930	9930	0
174	20231120	174800	140291780	9930	9930	9930	9930	0
175	20231120	174700	140291780	9930	9930	9930	9930	0
176	20231120	174600	140291780	9930	9930	9930	9930	0
177	20231120	174500	140291780	9930	9930	9930	9930	0
178	20231120	174400	140291780	9930	9930	9930	9930	0
179	20231120	174300	140291780	9930	9930	9930	9930	0
180	20231120	174200	140291780	9930	9930	9930	9930	0
181	20231120	174100	140291780	9930	9930	9930	9930	0
182	20231120	174000	140291780	9930	9930	9930	9930	337
183	20231120	173900	140291780	9930	9930	9930	9930	0
184	20231120	173800	140291780	9930	9930	9930	9930	0
185	20231120	173700	140291780	9930	9930	9930	9930	0
186	20231120	173600	140291780	9930	9930	9930	9930	0
187	20231120	173500	140291780	9930	9930	9930	9930	0
188	20231120	173400	140291780	9930	9930	9930	9930	0
189	20231120	173300	140291780	9930	9930	9930	9930	0
190	20231120	173200	140291780	9930	9930	9930	9930	0
191	20231120	173100	140291780	9930	9930	9930	9930	0
192	20231120	173000	140291780	9930	9930	9930	9930	0
193	20231120	172900	140291780	9930	9930	9930	9930	0
194	20231120	172800	140291780	9930	9930	9930	9930	0
195	20231120	172700	140291780	9930	9930	9930	9930	0
196	20231120	172600	140291780	9930	9930	9930	9930	0
197	20231120	172500	140291780	9930	9930	9930	9930	0
198	20231120	172400	140291780	9930	9930	9930	9930	0
199	20231120	172300	140291780	9930	9930	9930	9930	0
200	20231120	172200	140291780	9930	9930	9930	9930	0
201	20231120	172100	140291780	9930	9930	9930	9930	0
202	20231120	172000	140291780	9930	9930	9930	9930	0
203	20231120	171900	140291780	9930	9930	9930	9930	0
204	20231120	171800	140291780	9930	9930	9930	9930	0
205	20231120	171700	140291780	9930	9930	9930	9930	0
206	20231120	171600	140291780	9930	9930	9930	9930	0
207	20231120	171500	140291780	9930	9930	9930	9930	0
208	20231120	171400	140291780	9930	9930	9930	9930	0
209	20231120	171300	140291780	9930	9930	9930	9930	0
210	20231120	171200	140291780	9930	9930	9930	9930	0
211	20231120	171100	140291780	9930	9930	9930	9930	0
212	20231120	171000	140291780	9930	9930	9930	9930	337
213	20231120	170900	140291780	9930	9930	9930	9930	0
214	20231120	170800	140291780	9930	9930	9930	9930	0
215	20231120	170700	140291780	9930	9930	9930	9930	0
216	20231120	170600	140291780	9930	9930	9930	9930	0
217	20231120	170500	140291780	9930	9930	9930	9930	0
218	20231120	170400	140291780	9930	9930	9930	9930	0
219	20231120	170300	140291780	9930	9930	9930	9930	0
220	20231120	170200	140291780	9930	9930	9930	9930	0
221	20231120	170100	140291780	9930	9930	9930	9930	0
222	20231120	170000	140291780	9930	9930	9930	9930	0
223	20231120	165900	140291780	9930	9930	9930	9930	0
224	20231120	165800	140291780	9930	9930	9930	9930	0
225	20231120	165700	140291780	9930	9930	9930	9930	0
226	20231120	165600	140291780	9930	9930	9930	9930	0
227	20231120	165500	140291780	9930	9930	9930	9930	0
228	20231120	165400	140291780	9930	9930	9930	9930	0
229	20231120	165300	140291780	9930	9930	9930	9930	0
230	20231120	165200	140291780	9930	9930	9930	9930	0
231	20231120	165100	140291780	9930	9930	9930	9930	0
232	20231120	165000	140291780	9930	9930	9930	9930	0
233	20231120	164900	140291780	9930	9930	9930	9930	0
234	20231120	164800	140291780	9930	9930	9930	9930	0
235	20231120	164700	140291780	9930	9930	9930	9930	0
236	20231120	164600	140291780	9930	9930	9930	9930	0
237	20231120	164500	140291780	9930	9930	9930	9930	0
238	20231120	164400	140291780	9930	9930	9930	9930	0
239	20231120	164300	140291780	9930	9930	9930	9930	0
240	20231120	164200	140291780	9930	9930	9930	9930	0
241	20231120	164100	140291780	9930	9930	9930	9930	0
242	20231120	164000	140291780	9930	9930	9930	9930	337
243	20231120	163900	140291780	9930	9930	9930	9930	0
244	20231120	163800	140291780	9930	9930	9930	9930	0
245	20231120	163700	140291780	9930	9930	9930	9930	0
246	20231120	163600	140291780	9930	9930	9930	9930	0
247	20231120	163500	140291780	9930	9930	9930	9930	0
248	20231120	163400	140291780	9930	9930	9930	9930	0
249	20231120	163300	140291780	9930	9930	9930	9930	0
250	20231120	163200	140291780	9930	9930	9930	9930	0
251	20231120	163100	140291780	9930	9930	9930	9930	0
252	20231120	163000	140291780	9930	9930	9930	9930	0
253	20231120	162900	140291780	9930	9930	9930	9930	0
254	20231120	162800	140291780	9930	9930	9930	9930	0
255	20231120	162700	140291780	9930	9930	9930	9930	0
256	20231120	162600	140291780	9930	9930	9930	9930	0
257	20231120	162500	140291780	9930	9930	9930	9930	0
258	20231120	162400	140291780	9930	9930	9930	9930	0
259	20231120	162300	140291780	9930	9930	9930	9930	0
260	20231120	162200	140291780	9930	9930	9930	9930	0
261	20231120	162100	140291780	9930	9930	9930	9930	0
262	20231120	162000	140291780	9930	9930	9930	9930	0
263	20231120	161900	140291780	9930	9930	9930	9930	0
264	20231120	161800	140291780	9930	9930	9930	9930	0
265	20231120	161700	140291780	9930	9930	9930	9930	0
266	20231120	161600	140291780	9930	9930	9930	9930	0
267	20231120	161500	140291780	9930	9930	9930	9930	0
268	20231120	161400	140291780	9930	9930	9930	9930	0
269	20231120	161300	140291780	9930	9930	9930	9930	0
270	20231120	161200	140291780	9930	9930	9930	9930	0
271	20231120	161100	140291780	9930	9930	9930	9930	0
272	20231120	161000	140291780	9930	9930	9930	9930	337
273	20231120	160900	140291780	9930	9930	9930	9930	0
274	20231120	160800	140291780	9930	9930	9930	9930	0
275	20231120	160700	140291780	9930	9930	9930	9930	0
276	20231120	160600	140291780	9930	9930	9930	9930	0
277	20231120	160500	140291780	9930	9930	9930	9930	0
278	20231120	160400	140291780	9930	9930	9930	9930	0
279	20231120	160300	140291780	9930	9930	9930	9930	0
280	20231120	160200	140291780	9930	9930	9930	9930	0
281	20231120	160100	140291780	9930	9930	9930	9930	0
282	20231120	160000	140291780	9930	9930	9930	9930	0
283	20231120	155900	140291780	9930	9930	9930	9930	0
284	20231120	155800	140291780	9930	9930	9930	9930	0
285	20231120	155700	140291780	9930	9930	9930	9930	0
286	20231120	155600	140291780	9930	9930	9930	9930	0
287	20231120	155500	140291780	9930	9930	9930	9930	0
288	20231120	155400	140291780	9930	9930	9930	9930	0
289	20231120	155300	140291780	9930	9930	9930	9930	0
290	20231120	155200	140291780	9930	9930	9930	9930	0
291	20231120	155100	140291780	9930	9930	9930	9930	0
292	20231120	155000	140291780	9930	9930	9930	9930	0
293	20231120	154900	140291780	9930	9930	9930	9930	0
294	20231120	154800	140291780	9930	9930	9930	9930	0
295	20231120	154700	140291780	9930	9930	9930	9930	0
296	20231120	154600	140291780	9930	9930	9930	9930	0
297	20231120	154500	140291780	9930	9930	9930	9930	0
298	20231120	154400	140291780	9930	9930	9930	9930	0
299	20231120	154300	140291780	9930	9930	9930	9930	0
300	20231120	154200	140291780	9930	9930	9930	9930	0
301	20231120	154100	140291780	9930	9930	9930	9930	0
302	20231120	154000	140291780	9930	9930	9930	9930	337
303	20231120	153900	140291780	9930	9930	9930	9930	0
304	20231120	153800	140291780	9930	9930	9930	9930	0
305	20231120	153700	140291780	9930	9930	9930	9930	0
306	20231120	153600	140291780	9930	9930	9930	9930	0
307	20231120	153500	140291780	9930	9930	9930	9930	0
308	20231120	153400	140291780	9930	9930	9930	9930	0
309	20231120	153300	140291780	9930	9930	9930	9930	0
310	20231120	153200	140291780	9930	9930	9930	9930	0
311	20231120	153100	140291780	9930	9930	9930	9930	0
312	20231120	153000	140291780	9930	9930	9930	9930	337
313	20231120	152900	136945370	9930	9930	9930	9930	0
314	20231120	152800	136945370	9930	9930	9930	9930	0
315	20231120	152700	136945370	9930	9930	9930	9930	0
316	20231120	152600	136945370	9930	9930	9930	9930	0
317	20231120	152500	136945370	9930	9930	9930	9930	0
318	20231120	152400	136945370	9930	9930	9930	9930	0
319	20231120	152300	136945370	9930	9930	9930	9930	0
320	20231120	152200	136945370	9930	9930	9930	9930	0
321	20231120	152100	136945370	9930	9930	9930	9930	0
322	20231120	152000	136945370	9930	9930	9930	9930	0
323	20231120	151900	136945370	9930	9930	9930	9930	0
324	20231120	151800	136945370	9930	9930	9930	9930	240
325	20231120	151700	134562170	9930	9930	9930	9930	1
326	20231120	151600	134552240	9870	9920	9920	9870	215
327	20231120	151500	132421790	9930	9930	9930	9930	0
328	20231120	151400	132421790	9930	9930	9930	9930	0
329	20231120	151300	132421790	9930	9930	9930	9930	0
330	20231120	151200	132421790	9930	9870	9930	9870	101
331	20231120	151100	131424860	9870	9870	9870	9870	177
332	20231120	151000	129677870	9870	9930	9930	9870	197
333	20231120	150900	127729180	9900	9900	9900	9900	0
334	20231120	150800	127729180	9900	9920	9930	9900	864
335	20231120	150700	119158940	9900	9900	9900	9900	0
336	20231120	150600	119158940	9900	9900	9900	9900	2
337	20231120	150500	119139140	9900	9900	9900	9900	15
338	20231120	150400	118990640	9900	9900	9900	9900	0
339	20231120	150300	118990640	9900	9900	9900	9900	1
340	20231120	150200	118980740	9900	9900	9900	9900	16
341	20231120	150100	118822340	9920	9910	9920	9910	51
342	20231120	150000	118316920	9910	9920	9920	9910	51
343	20231120	145900	117811500	9910	9910	9910	9910	0
344	20231120	145800	117811500	9910	9910	9910	9910	51
345	20231120	145700	117306090	9900	9910	9910	9900	42
346	20231120	145600	116889960	9910	9910	9910	9910	0
347	20231120	145500	116889960	9910	9910	9910	9910	100
348	20231120	145400	115898960	9940	9930	9940	9930	52
349	20231120	145300	115382590	9940	9940	9940	9940	1
350	20231120	145200	115372650	9930	9930	9930	9930	30
351	20231120	145100	115074750	9930	9930	9940	9930	57
352	20231120	145000	114508730	9900	9900	9900	9900	0
353	20231120	144900	114508730	9900	9900	9900	9900	0
354	20231120	144800	114508730	9900	9930	9930	9900	175
355	20231120	144700	112774790	9910	9870	9910	9870	929
356	20231120	144600	103574960	9880	9880	9880	9880	100
357	20231120	144500	102586960	9890	9890	9890	9890	47
358	20231120	144400	102122130	9890	9890	9890	9890	25
359	20231120	144300	101874880	9890	9890	9890	9890	0
360	20231120	144200	101874880	9890	9890	9890	9890	34
361	20231120	144100	101538620	9900	9900	9900	9900	1
362	20231120	144000	101528720	9870	9870	9870	9870	1
363	20231120	143900	101518850	9900	9890	9900	9890	3
364	20231120	143800	101489170	9870	9870	9870	9870	100
365	20231120	143700	100502170	9900	9900	9900	9900	0
366	20231120	143600	100502170	9900	9880	9900	9880	11
367	20231120	143500	100393470	9900	9900	9900	9900	0
368	20231120	143400	100393470	9900	9900	9900	9900	0
369	20231120	143300	100393470	9900	9900	9900	9900	0
370	20231120	143200	100393470	9900	9870	9900	9870	70
371	20231120	143100	99702500	9910	9910	9910	9910	0
372	20231120	143000	99702500	9910	9910	9910	9910	0
373	20231120	142900	99702500	9910	9910	9910	9910	0
374	20231120	142800	99702500	9910	9910	9910	9910	0
375	20231120	142700	99702500	9910	9910	9910	9910	0
376	20231120	142600	99702500	9910	9910	9910	9910	0
377	20231120	142500	99702500	9910	9910	9910	9910	0
378	20231120	142400	99702500	9910	9910	9910	9910	0
379	20231120	142300	99702500	9910	9910	9910	9910	0
380	20231120	142200	99702500	9910	9910	9910	9910	0
381	20231120	142100	99702500	9910	9910	9910	9910	0
382	20231120	142000	99702500	9910	9880	9910	9880	111
383	20231120	141900	98605760	9910	9910	9910	9910	0
384	20231120	141800	98605760	9910	9910	9910	9910	1
385	20231120	141700	98595850	9880	9880	9880	9880	0
386	20231120	141600	98595850	9880	9880	9880	9880	64
387	20231120	141500	97963530	9910	9910	9910	9910	0
388	20231120	141400	97963530	9910	9910	9910	9910	0
389	20231120	141300	97963530	9910	9910	9910	9910	0
390	20231120	141200	97963530	9910	9910	9910	9910	0
391	20231120	141100	97963530	9910	9910	9910	9910	0
392	20231120	141000	97963530	9910	9910	9910	9910	0
393	20231120	140900	97963530	9910	9910	9910	9880	200
394	20231120	140800	95987410	9880	9880	9880	9880	11
395	20231120	140700	95878730	9910	9910	9910	9910	1
396	20231120	140600	95868820	9870	9870	9870	9870	182
397	20231120	140500	94072480	9910	9910	9910	9910	0
398	20231120	140400	94072480	9910	9910	9910	9910	0
399	20231120	140300	94072480	9910	9910	9910	9910	0
400	20231120	140200	94072480	9910	9910	9910	9910	0
401	20231120	140100	94072480	9910	9910	9910	9910	0
402	20231120	140000	94072480	9910	9910	9910	9910	0
403	20231120	135900	94072480	9910	9910	9910	9910	0
404	20231120	135800	94072480	9910	9910	9910	9910	0
405	20231120	135700	94072480	9910	9910	9910	9910	0
406	20231120	135600	94072480	9910	9910	9910	9910	0
407	20231120	135500	94072480	9910	9910	9910	9910	0
408	20231120	135400	94072480	9910	9910	9910	9910	1
409	20231120	135300	94062570	9900	9900	9900	9900	0
410	20231120	135200	94062570	9900	9900	9900	9900	0
411	20231120	135100	94062570	9900	9900	9900	9900	0
412	20231120	135000	94062570	9900	9900	9900	9900	10
413	20231120	134900	93963570	9910	9910	9910	9910	0
414	20231120	134800	93963570	9910	9900	9910	9880	472
415	20231120	134700	89293060	9900	9900	9900	9900	0
416	20231120	134600	89293060	9900	9900	9900	9900	10
417	20231120	134500	89194060	9890	9890	9890	9890	0
418	20231120	134400	89194060	9890	9890	9890	9890	10
419	20231120	134300	89095160	9910	9910	9910	9910	0
420	20231120	134200	89095160	9910	9910	9910	9910	0
421	20231120	134100	89095160	9910	9910	9910	9910	30
422	20231120	134000	88797860	9910	9910	9910	9910	0
423	20231120	133900	88797860	9910	9910	9910	9910	0
424	20231120	133800	88797860	9910	9910	9910	9910	0
425	20231120	133700	88797860	9910	9910	9910	9910	19
426	20231120	133600	88609570	9910	9910	9910	9910	132
427	20231120	133500	87301450	9890	9890	9890	9890	4
428	20231120	133400	87261890	9900	9900	9900	9900	0
429	20231120	133300	87261890	9900	9900	9900	9900	0
430	20231120	133200	87261890	9900	9900	9900	9900	7
431	20231120	133100	87192590	9910	9910	9910	9910	0
432	20231120	133000	87192590	9910	9910	9910	9910	0
433	20231120	132900	87192590	9910	9910	9910	9910	0
434	20231120	132800	87192590	9910	9910	9910	9910	0
435	20231120	132700	87192590	9910	9910	9910	9910	0
436	20231120	132600	87192590	9910	9910	9910	9910	0
437	20231120	132500	87192590	9910	9910	9910	9910	0
438	20231120	132400	87192590	9910	9910	9910	9910	0
439	20231120	132300	87192590	9910	9910	9910	9910	0
440	20231120	132200	87192590	9910	9910	9910	9910	1
441	20231120	132100	87182680	9900	9900	9900	9900	12
442	20231120	132000	87063880	9910	9910	9910	9910	0
443	20231120	131900	87063880	9910	9910	9910	9910	0
444	20231120	131800	87063880	9910	9890	9910	9890	62
445	20231120	131700	86450680	9920	9920	9920	9920	0
446	20231120	131600	86450680	9920	9920	9920	9920	1
447	20231120	131500	86440760	9910	9910	9910	9910	2
448	20231120	131400	86420940	9920	9920	9920	9920	0
449	20231120	131300	86420940	9920	9920	9920	9920	0
450	20231120	131200	86420940	9920	9920	9920	9920	0
451	20231120	131100	86420940	9920	9920	9920	9920	0
452	20231120	131000	86420940	9920	9920	9920	9920	0
453	20231120	130900	86420940	9920	9920	9920	9920	0
454	20231120	130800	86420940	9920	9890	9920	9890	36
455	20231120	130700	86064870	9920	9920	9920	9920	0
456	20231120	130600	86064870	9920	9920	9920	9920	0
457	20231120	130500	86064870	9920	9920	9920	9920	0
458	20231120	130400	86064870	9920	9920	9920	9920	0
459	20231120	130300	86064870	9920	9920	9920	9920	1
460	20231120	130200	86054950	9890	9890	9890	9890	5
461	20231120	130100	86005500	9900	9900	9900	9900	0
462	20231120	130000	86005500	9900	9900	9900	9900	29
463	20231120	125900	85718400	9900	9900	9900	9900	0
464	20231120	125800	85718400	9900	9900	9900	9900	0
465	20231120	125700	85718400	9900	9910	9910	9900	71
466	20231120	125600	85015390	9920	9920	9920	9920	0
467	20231120	125500	85015390	9920	9920	9920	9920	0
468	20231120	125400	85015390	9920	9920	9920	9920	50
469	20231120	125300	84519390	9920	9920	9920	9920	51
470	20231120	125200	84013470	9910	9910	9910	9910	0
471	20231120	125100	84013470	9910	9910	9910	9910	6
472	20231120	125000	83954010	9930	9930	9930	9930	0
473	20231120	124900	83954010	9930	9930	9930	9930	0
474	20231120	124800	83954010	9930	9930	9930	9930	0
475	20231120	124700	83954010	9930	9930	9930	9930	0
476	20231120	124600	83954010	9930	9930	9930	9930	0
477	20231120	124500	83954010	9930	9930	9930	9930	0
478	20231120	124400	83954010	9930	9930	9930	9930	0
479	20231120	124300	83954010	9930	9930	9930	9930	0
480	20231120	124200	83954010	9930	9930	9930	9930	0
481	20231120	124100	83954010	9930	9930	9930	9930	0
482	20231120	124000	83954010	9930	9930	9930	9930	0
483	20231120	123900	83954010	9930	9930	9930	9930	0
484	20231120	123800	83954010	9930	9930	9930	9930	0
485	20231120	123700	83954010	9930	9930	9930	9930	0
486	20231120	123600	83954010	9930	9930	9930	9930	0
487	20231120	123500	83954010	9930	9930	9930	9930	0
488	20231120	123400	83954010	9930	9930	9930	9930	0
489	20231120	123300	83954010	9930	9930	9930	9930	0
490	20231120	123200	83954010	9930	9930	9930	9930	0
491	20231120	123100	83954010	9930	9930	9930	9930	0
492	20231120	123000	83954010	9930	9930	9930	9930	21
493	20231120	122900	83745480	9930	9930	9930	9930	15
494	20231120	122800	83596530	9930	9930	9930	9930	0
495	20231120	122700	83596530	9930	9930	9930	9930	0
496	20231120	122600	83596530	9930	9930	9930	9930	43
497	20231120	122500	83169540	9920	9920	9920	9920	0
498	20231120	122400	83169540	9920	9920	9920	9920	0
499	20231120	122300	83169540	9920	9920	9920	9920	0
500	20231120	122200	83169540	9920	9920	9920	9920	117
501	20231120	122100	82008900	9920	9920	9920	9920	0
502	20231120	122000	82008900	9920	9920	9920	9920	0
503	20231120	121900	82008900	9920	9920	9920	9920	0
504	20231120	121800	82008900	9920	9920	9920	9920	0
505	20231120	121700	82008900	9920	9920	9920	9920	0
506	20231120	121600	82008900	9920	9920	9920	9920	0
507	20231120	121500	82008900	9920	9920	9920	9920	0
508	20231120	121400	82008900	9920	9920	9920	9920	0
509	20231120	121300	82008900	9920	9920	9920	9920	0
510	20231120	121200	82008900	9920	9920	9920	9920	1
511	20231120	121100	81998980	9910	9910	9910	9910	0
512	20231120	121000	81998980	9910	9910	9910	9910	30
513	20231120	120900	81701680	9910	9910	9910	9910	0
514	20231120	120800	81701680	9910	9900	9910	9900	103
515	20231120	120700	80681950	9920	9920	9920	9920	0
516	20231120	120600	80681950	9920	9920	9920	9920	0
517	20231120	120500	80681950	9920	9920	9920	9920	0
518	20231120	120400	80681950	9920	9920	9920	9920	0
519	20231120	120300	80681950	9920	9920	9920	9920	7
520	20231120	120200	80612510	9920	9920	9920	9920	0
521	20231120	120100	80612510	9920	9920	9920	9920	0
522	20231120	120000	80612510	9920	9920	9920	9920	0
523	20231120	115900	80612510	9920	9920	9920	9920	1
524	20231120	115800	80602590	9900	9900	9900	9900	0
525	20231120	115700	80602590	9900	9900	9900	9900	3
526	20231120	115600	80572890	9900	9930	9930	9900	101
527	20231120	115500	79572960	9900	9900	9900	9900	44
528	20231120	115400	79137360	9940	9940	9940	9940	0
529	20231120	115300	79137360	9940	9940	9940	9940	8
530	20231120	115200	79057840	9940	9940	9940	9940	0
531	20231120	115100	79057840	9940	9940	9940	9940	0
532	20231120	115000	79057840	9940	9940	9940	9940	0
533	20231120	114900	79057840	9940	9940	9940	9940	0
534	20231120	114800	79057840	9940	9940	9940	9940	0
535	20231120	114700	79057840	9940	9940	9940	9940	0
536	20231120	114600	79057840	9940	9940	9940	9940	0
537	20231120	114500	79057840	9940	9940	9940	9940	0
538	20231120	114400	79057840	9940	9940	9940	9940	98
539	20231120	114300	78083720	9940	9940	9940	9940	1
540	20231120	114200	78073780	9940	9940	9940	9940	0
541	20231120	114100	78073780	9940	9940	9940	9940	0
542	20231120	114000	78073780	9940	9940	9940	9940	0
543	20231120	113900	78073780	9940	9940	9940	9940	3
544	20231120	113800	78043960	9910	9910	9910	9910	200
545	20231120	113700	76061960	9900	9880	9900	9850	279
546	20231120	113600	73306320	9900	9900	9900	9900	1
547	20231120	113500	73296420	9900	9900	9900	9900	0
548	20231120	113400	73296420	9900	9900	9900	9900	10
549	20231120	113300	73197420	9900	9900	9900	9900	0
550	20231120	113200	73197420	9900	9900	9900	9900	0
551	20231120	113100	73197420	9900	9900	9900	9900	0
552	20231120	113000	73197420	9900	9900	9900	9900	0
553	20231120	112900	73197420	9900	9890	9900	9890	11
554	20231120	112800	73088530	9900	9900	9900	9900	0
555	20231120	112700	73088530	9900	9900	9900	9900	0
556	20231120	112600	73088530	9900	9900	9900	9900	0
557	20231120	112500	73088530	9900	9900	9900	9900	100
558	20231120	112400	72098530	9900	9900	9900	9900	0
559	20231120	112300	72098530	9900	9900	9900	9900	0
560	20231120	112200	72098530	9900	9900	9900	9900	0
561	20231120	112100	72098530	9900	9890	9900	9890	3
562	20231120	112000	72068850	9870	9870	9870	9870	50
563	20231120	111900	71575350	9900	9900	9900	9900	0
564	20231120	111800	71575350	9900	9900	9900	9900	0
565	20231120	111700	71575350	9900	9900	9900	9900	2
566	20231120	111600	71555550	9880	9880	9880	9880	0
567	20231120	111500	71555550	9880	9880	9880	9880	0
568	20231120	111400	71555550	9880	9880	9880	9880	0
569	20231120	111300	71555550	9880	9880	9880	9880	0
570	20231120	111200	71555550	9880	9880	9880	9880	0
571	20231120	111100	71555550	9880	9880	9880	9880	20
572	20231120	111000	71357950	9890	9890	9890	9890	0
573	20231120	110900	71357950	9890	9890	9890	9890	0
574	20231120	110800	71357950	9890	9890	9890	9890	6
575	20231120	110700	71298610	9900	9900	9900	9900	133
576	20231120	110600	69981910	9900	9900	9900	9900	0
577	20231120	110500	69981910	9900	9900	9900	9900	0
578	20231120	110400	69981910	9900	9900	9900	9900	0
579	20231120	110300	69981910	9900	9900	9900	9900	0
580	20231120	110200	69981910	9900	9900	9900	9900	0
581	20231120	110100	69981910	9900	9900	9900	9900	0
582	20231120	110000	69981910	9900	9900	9900	9900	0
583	20231120	105900	69981910	9900	9900	9900	9900	0
584	20231120	105800	69981910	9900	9900	9900	9900	1
585	20231120	105700	69972010	9890	9890	9890	9890	9
586	20231120	105600	69883000	9900	9900	9900	9900	0
587	20231120	105500	69883000	9900	9900	9900	9900	0
588	20231120	105400	69883000	9900	9900	9900	9900	0
589	20231120	105300	69883000	9900	9900	9900	9900	0
590	20231120	105200	69883000	9900	9900	9900	9900	0
591	20231120	105100	69883000	9900	9900	9900	9900	0
592	20231120	105000	69883000	9900	9900	9900	9900	0
593	20231120	104900	69883000	9900	9900	9900	9900	2
594	20231120	104800	69863200	9920	9920	9920	9920	0
595	20231120	104700	69863200	9920	9920	9920	9920	0
596	20231120	104600	69863200	9920	9920	9920	9920	0
597	20231120	104500	69863200	9920	9920	9920	9920	1
598	20231120	104400	69853280	9930	9930	9930	9930	0
599	20231120	104300	69853280	9930	9930	9930	9930	0
600	20231120	104200	69853280	9930	9920	9930	9920	200
601	20231120	104100	67867790	9930	9900	9930	9900	6
602	20231120	104000	67808360	9900	9900	9900	9900	0
603	20231120	103900	67808360	9900	9890	9900	9890	8
604	20231120	103800	67729230	9890	9890	9890	9890	0
605	20231120	103700	67729230	9890	9890	9890	9890	0
606	20231120	103600	67729230	9890	9890	9890	9890	0
607	20231120	103500	67729230	9890	9890	9890	9890	0
608	20231120	103400	67729230	9890	9890	9890	9890	1
609	20231120	103300	67719340	9820	9820	9820	9820	0
610	20231120	103200	67719340	9820	9820	9820	9820	1
611	20231120	103100	67709520	9810	9810	9810	9810	0
612	20231120	103000	67709520	9810	9810	9810	9810	0
613	20231120	102900	67709520	9810	9810	9810	9810	22
614	20231120	102800	67493700	9890	9890	9890	9890	1
615	20231120	102700	67483810	9820	9820	9870	9820	467
616	20231120	102600	62897770	9870	9880	9880	9870	54
617	20231120	102500	62364400	9910	9910	9910	9910	0
618	20231120	102400	62364400	9910	9910	9910	9910	13
619	20231120	102300	62235570	9920	9920	9920	9920	0
620	20231120	102200	62235570	9920	9920	9920	9920	1
621	20231120	102100	62225650	9910	9910	9910	9910	0
622	20231120	102000	62225650	9910	9910	9910	9910	0
623	20231120	101900	62225650	9910	9910	9910	9910	1
624	20231120	101800	62215740	9890	9890	9890	9890	20
625	20231120	101700	62017940	9890	9890	9890	9890	0
626	20231120	101600	62017940	9890	9880	9890	9880	2
627	20231120	101500	61998170	9890	9890	9890	9890	30
628	20231120	101400	61701470	9890	9890	9890	9890	10
629	20231120	101300	61602570	9940	9940	9940	9940	0
630	20231120	101200	61602570	9940	9940	9940	9940	0
631	20231120	101100	61602570	9940	9940	9940	9940	0
632	20231120	101000	61602570	9940	9940	9940	9940	0
633	20231120	100900	61602570	9940	9940	9940	9940	0
634	20231120	100800	61602570	9940	9940	9940	9940	0
635	20231120	100700	61602570	9940	9940	9940	9940	5
636	20231120	100600	61552870	9950	9950	9950	9950	1
637	20231120	100500	61542920	9900	9900	9950	9900	3
638	20231120	100400	61513170	9950	9950	9950	9950	1
639	20231120	100300	61503220	9870	9950	9970	9870	18
640	20231120	100200	61324900	9950	9890	9950	9890	107
641	20231120	100100	60266550	9890	9890	9890	9890	11
642	20231120	100000	60157760	9890	9890	9890	9890	0
643	20231120	095900	60157760	9890	9890	9890	9890	1
644	20231120	095800	60147870	9880	9880	9880	9880	0
645	20231120	095700	60147870	9880	9860	9880	9860	365
646	20231120	095600	56545470	9860	9850	9860	9840	412
647	20231120	095500	52489850	9850	9850	9850	9850	0
648	20231120	095400	52489850	9850	9850	9850	9850	0
649	20231120	095300	52489850	9850	9850	9850	9850	0
650	20231120	095200	52489850	9850	9850	9850	9850	0
651	20231120	095100	52489850	9850	9850	9850	9850	1
652	20231120	095000	52480000	9810	9780	9850	9740	818
653	20231120	094900	44459280	9850	9850	9850	9850	70
654	20231120	094800	43769780	9860	9860	9860	9860	1
655	20231120	094700	43759920	9870	9810	9870	9780	105
656	20231120	094600	42730430	9880	9880	9880	9880	65
657	20231120	094500	42088230	9880	9880	9880	9880	0
658	20231120	094400	42088230	9880	9880	9880	9880	0
659	20231120	094300	42088230	9880	9880	9880	9880	0
660	20231120	094200	42088230	9880	9880	9880	9880	3
661	20231120	094100	42058590	9880	9880	9880	9880	0
662	20231120	094000	42058590	9880	9820	9880	9820	52
663	20231120	093900	41547830	9880	9880	9880	9880	4
664	20231120	093800	41508310	9890	9890	9890	9890	0
665	20231120	093700	41508310	9890	9890	9890	9890	0
666	20231120	093600	41508310	9890	9890	9890	9890	1
667	20231120	093500	41498420	9840	9820	9840	9820	640
668	20231120	093400	35202290	9820	9820	9820	9820	1
669	20231120	093300	35192470	9780	9780	9780	9780	0
670	20231120	093200	35192470	9780	9820	9820	9780	42
671	20231120	093100	34781270	9770	9800	9840	9770	312
672	20231120	093000	31726600	9840	9820	9840	9820	98
673	20231120	092900	30762440	9830	9840	9840	9830	12
674	20231120	092800	30644380	9890	9890	9890	9890	0
675	20231120	092700	30644380	9890	9870	9890	9830	54
676	20231120	092600	30113140	9890	9890	9890	9890	2
677	20231120	092500	30093360	9890	9920	9980	9890	62
678	20231120	092400	29479710	9930	9920	9930	9920	41
679	20231120	092300	29072980	10000	9830	10000	9830	702
680	20231120	092200	22164490	9820	9790	9820	9790	403
681	20231120	092100	18213120	9740	9760	9830	9740	308
682	20231120	092000	15197350	9830	9830	9830	9830	18
683	20231120	091900	15020410	9830	9730	9840	9710	127
684	20231120	091800	13785920	9830	9830	9830	9830	500
685	20231120	091700	8870920	9840	9780	9840	9750	656
686	20231120	091600	2469970	9840	9840	9840	9840	0
687	20231120	091500	2469970	9840	9840	9840	9840	0
688	20231120	091400	2469970	9840	9840	9840	9840	0
689	20231120	091300	2469970	9840	9840	9840	9840	0
690	20231120	091200	2469970	9840	9820	9840	9820	7
691	20231120	091100	2401210	9820	9820	9820	9820	10
692	20231120	091000	2303010	9820	9820	9820	9820	0
693	20231120	090900	2303010	9820	9780	9820	9780	32
694	20231120	090800	1989570	9830	9830	9830	9830	0
695	20231120	090700	1989570	9830	9830	9830	9830	10
696	20231120	090600	1891270	9850	9840	9850	9840	54
697	20231120	090500	1359410	9850	9850	9850	9850	0
698	20231120	090400	1359410	9850	9850	9850	9850	37
699	20231120	090300	994960	9850	9840	9850	9840	5
700	20231120	090200	945750	9750	9750	9750	9750	1
701	20231120	090100	936000	9750	9750	9750	9750	74
702	20231120	090000	214500	9750	9750	9750	9750	22