KissMeData/367000/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	205300	78305070	9150	9150	9150	9150	267
3	20231121	205200	78305070	9150	9150	9150	9150	0
4	20231121	205100	78305070	9150	9150	9150	9150	0
5	20231121	205000	78305070	9150	9150	9150	9150	0
6	20231121	204900	78305070	9150	9150	9150	9150	0
7	20231121	204800	78305070	9150	9150	9150	9150	0
8	20231121	204700	78305070	9150	9150	9150	9150	0
9	20231121	204600	78305070	9150	9150	9150	9150	0
10	20231121	204500	78305070	9150	9150	9150	9150	0
11	20231121	204400	78305070	9150	9150	9150	9150	0
12	20231121	204300	78305070	9150	9150	9150	9150	0
13	20231121	204200	78305070	9150	9150	9150	9150	0
14	20231121	204100	78305070	9150	9150	9150	9150	0
15	20231121	204000	78305070	9150	9150	9150	9150	0
16	20231121	203900	78305070	9150	9150	9150	9150	0
17	20231121	203800	78305070	9150	9150	9150	9150	0
18	20231121	203700	78305070	9150	9150	9150	9150	0
19	20231121	203600	78305070	9150	9150	9150	9150	0
20	20231121	203500	78305070	9150	9150	9150	9150	0
21	20231121	203400	78305070	9150	9150	9150	9150	0
22	20231121	203300	78305070	9150	9150	9150	9150	0
23	20231121	203200	78305070	9150	9150	9150	9150	0
24	20231121	203100	78305070	9150	9150	9150	9150	0
25	20231121	203000	78305070	9150	9150	9150	9150	0
26	20231121	202900	78305070	9150	9150	9150	9150	0
27	20231121	202800	78305070	9150	9150	9150	9150	0
28	20231121	202700	78305070	9150	9150	9150	9150	0
29	20231121	202600	78305070	9150	9150	9150	9150	0
30	20231121	202500	78305070	9150	9150	9150	9150	0
31	20231121	202400	78305070	9150	9150	9150	9150	0
32	20231121	202300	78305070	9150	9150	9150	9150	267
33	20231121	202200	78305070	9150	9150	9150	9150	0
34	20231121	202100	78305070	9150	9150	9150	9150	0
35	20231121	202000	78305070	9150	9150	9150	9150	0
36	20231121	201900	78305070	9150	9150	9150	9150	0
37	20231121	201800	78305070	9150	9150	9150	9150	0
38	20231121	201700	78305070	9150	9150	9150	9150	0
39	20231121	201600	78305070	9150	9150	9150	9150	0
40	20231121	201500	78305070	9150	9150	9150	9150	0
41	20231121	201400	78305070	9150	9150	9150	9150	0
42	20231121	201300	78305070	9150	9150	9150	9150	0
43	20231121	201200	78305070	9150	9150	9150	9150	0
44	20231121	201100	78305070	9150	9150	9150	9150	0
45	20231121	201000	78305070	9150	9150	9150	9150	0
46	20231121	200900	78305070	9150	9150	9150	9150	0
47	20231121	200800	78305070	9150	9150	9150	9150	0
48	20231121	200700	78305070	9150	9150	9150	9150	0
49	20231121	200600	78305070	9150	9150	9150	9150	0
50	20231121	200500	78305070	9150	9150	9150	9150	0
51	20231121	200400	78305070	9150	9150	9150	9150	0
52	20231121	200300	78305070	9150	9150	9150	9150	0
53	20231121	200200	78305070	9150	9150	9150	9150	0
54	20231121	200100	78305070	9150	9150	9150	9150	0
55	20231121	200000	78305070	9150	9150	9150	9150	0
56	20231121	195900	78305070	9150	9150	9150	9150	0
57	20231121	195800	78305070	9150	9150	9150	9150	0
58	20231121	195700	78305070	9150	9150	9150	9150	0
59	20231121	195600	78305070	9150	9150	9150	9150	0
60	20231121	195500	78305070	9150	9150	9150	9150	0
61	20231121	195400	78305070	9150	9150	9150	9150	0
62	20231121	195300	78305070	9150	9150	9150	9150	267
63	20231121	195200	78305070	9150	9150	9150	9150	0
64	20231121	195100	78305070	9150	9150	9150	9150	0
65	20231121	195000	78305070	9150	9150	9150	9150	0
66	20231121	194900	78305070	9150	9150	9150	9150	0
67	20231121	194800	78305070	9150	9150	9150	9150	0
68	20231121	194700	78305070	9150	9150	9150	9150	0
69	20231121	194600	78305070	9150	9150	9150	9150	0
70	20231121	194500	78305070	9150	9150	9150	9150	0
71	20231121	194400	78305070	9150	9150	9150	9150	0
72	20231121	194300	78305070	9150	9150	9150	9150	0
73	20231121	194200	78305070	9150	9150	9150	9150	0
74	20231121	194100	78305070	9150	9150	9150	9150	0
75	20231121	194000	78305070	9150	9150	9150	9150	0
76	20231121	193900	78305070	9150	9150	9150	9150	0
77	20231121	193800	78305070	9150	9150	9150	9150	0
78	20231121	193700	78305070	9150	9150	9150	9150	0
79	20231121	193600	78305070	9150	9150	9150	9150	0
80	20231121	193500	78305070	9150	9150	9150	9150	0
81	20231121	193400	78305070	9150	9150	9150	9150	0
82	20231121	193300	78305070	9150	9150	9150	9150	0
83	20231121	193200	78305070	9150	9150	9150	9150	0
84	20231121	193100	78305070	9150	9150	9150	9150	0
85	20231121	193000	78305070	9150	9150	9150	9150	0
86	20231121	192900	78305070	9150	9150	9150	9150	0
87	20231121	192800	78305070	9150	9150	9150	9150	0
88	20231121	192700	78305070	9150	9150	9150	9150	0
89	20231121	192600	78305070	9150	9150	9150	9150	0
90	20231121	192500	78305070	9150	9150	9150	9150	0
91	20231121	192400	78305070	9150	9150	9150	9150	0
92	20231121	192300	78305070	9150	9150	9150	9150	267
93	20231121	192200	78305070	9150	9150	9150	9150	0
94	20231121	192100	78305070	9150	9150	9150	9150	0
95	20231121	192000	78305070	9150	9150	9150	9150	0
96	20231121	191900	78305070	9150	9150	9150	9150	0
97	20231121	191800	78305070	9150	9150	9150	9150	0
98	20231121	191700	78305070	9150	9150	9150	9150	0
99	20231121	191600	78305070	9150	9150	9150	9150	0
100	20231121	191500	78305070	9150	9150	9150	9150	0
101	20231121	191400	78305070	9150	9150	9150	9150	0
102	20231121	191300	78305070	9150	9150	9150	9150	0
103	20231121	191200	78305070	9150	9150	9150	9150	0
104	20231121	191100	78305070	9150	9150	9150	9150	0
105	20231121	191000	78305070	9150	9150	9150	9150	0
106	20231121	190900	78305070	9150	9150	9150	9150	0
107	20231121	190800	78305070	9150	9150	9150	9150	0
108	20231121	190700	78305070	9150	9150	9150	9150	0
109	20231121	190600	78305070	9150	9150	9150	9150	0
110	20231121	190500	78305070	9150	9150	9150	9150	0
111	20231121	190400	78305070	9150	9150	9150	9150	0
112	20231121	190300	78305070	9150	9150	9150	9150	0
113	20231121	190200	78305070	9150	9150	9150	9150	0
114	20231121	190100	78305070	9150	9150	9150	9150	0
115	20231121	190000	78305070	9150	9150	9150	9150	0
116	20231121	185900	78305070	9150	9150	9150	9150	0
117	20231121	185800	78305070	9150	9150	9150	9150	0
118	20231121	185700	78305070	9150	9150	9150	9150	0
119	20231121	185600	78305070	9150	9150	9150	9150	0
120	20231121	185500	78305070	9150	9150	9150	9150	0
121	20231121	185400	78305070	9150	9150	9150	9150	0
122	20231121	185300	78305070	9150	9150	9150	9150	267
123	20231121	185200	78305070	9150	9150	9150	9150	0
124	20231121	185100	78305070	9150	9150	9150	9150	0
125	20231121	185000	78305070	9150	9150	9150	9150	0
126	20231121	184900	78305070	9150	9150	9150	9150	0
127	20231121	184800	78305070	9150	9150	9150	9150	0
128	20231121	184700	78305070	9150	9150	9150	9150	0
129	20231121	184600	78305070	9150	9150	9150	9150	0
130	20231121	184500	78305070	9150	9150	9150	9150	0
131	20231121	184400	78305070	9150	9150	9150	9150	0
132	20231121	184300	78305070	9150	9150	9150	9150	0
133	20231121	184200	78305070	9150	9150	9150	9150	0
134	20231121	184100	78305070	9150	9150	9150	9150	0
135	20231121	184000	78305070	9150	9150	9150	9150	0
136	20231121	183900	78305070	9150	9150	9150	9150	0
137	20231121	183800	78305070	9150	9150	9150	9150	0
138	20231121	183700	78305070	9150	9150	9150	9150	0
139	20231121	183600	78305070	9150	9150	9150	9150	0
140	20231121	183500	78305070	9150	9150	9150	9150	0
141	20231121	183400	78305070	9150	9150	9150	9150	0
142	20231121	183300	78305070	9150	9150	9150	9150	0
143	20231121	183200	78305070	9150	9150	9150	9150	0
144	20231121	183100	78305070	9150	9150	9150	9150	0
145	20231121	183000	78305070	9150	9150	9150	9150	0
146	20231121	182900	78305070	9150	9150	9150	9150	0
147	20231121	182800	78305070	9150	9150	9150	9150	0
148	20231121	182700	78305070	9150	9150	9150	9150	0
149	20231121	182600	78305070	9150	9150	9150	9150	0
150	20231121	182500	78305070	9150	9150	9150	9150	0
151	20231121	182400	78305070	9150	9150	9150	9150	0
152	20231121	182300	78305070	9150	9150	9150	9150	267
153	20231121	182200	78305070	9150	9150	9150	9150	0
154	20231121	182100	78305070	9150	9150	9150	9150	0
155	20231121	182000	78305070	9150	9150	9150	9150	0
156	20231121	181900	78305070	9150	9150	9150	9150	0
157	20231121	181800	78305070	9150	9150	9150	9150	0
158	20231121	181700	78305070	9150	9150	9150	9150	0
159	20231121	181600	78305070	9150	9150	9150	9150	0
160	20231121	181500	78305070	9150	9150	9150	9150	0
161	20231121	181400	78305070	9150	9150	9150	9150	0
162	20231121	181300	78305070	9150	9150	9150	9150	0
163	20231121	181200	78305070	9150	9150	9150	9150	0
164	20231121	181100	78305070	9150	9150	9150	9150	0
165	20231121	181000	78305070	9150	9150	9150	9150	0
166	20231121	180900	78305070	9150	9150	9150	9150	0
167	20231121	180800	78305070	9150	9150	9150	9150	0
168	20231121	180700	78305070	9150	9150	9150	9150	0
169	20231121	180600	78305070	9150	9150	9150	9150	0
170	20231121	180500	78305070	9150	9150	9150	9150	0
171	20231121	180400	78305070	9150	9150	9150	9150	0
172	20231121	180300	78305070	9150	9150	9150	9150	0
173	20231121	180200	78305070	9150	9150	9150	9150	0
174	20231121	180100	78305070	9150	9150	9150	9150	0
175	20231121	180000	78305070	9150	9150	9150	9150	0
176	20231121	175900	78305070	9150	9150	9150	9150	0
177	20231121	175800	78305070	9150	9150	9150	9150	0
178	20231121	175700	78305070	9150	9150	9150	9150	0
179	20231121	175600	78305070	9150	9150	9150	9150	0
180	20231121	175500	78305070	9150	9150	9150	9150	0
181	20231121	175400	78305070	9150	9150	9150	9150	0
182	20231121	175300	78305070	9150	9150	9150	9150	267
183	20231121	175200	78305070	9150	9150	9150	9150	0
184	20231121	175100	78305070	9150	9150	9150	9150	0
185	20231121	175000	78305070	9150	9150	9150	9150	0
186	20231121	174900	78305070	9150	9150	9150	9150	0
187	20231121	174800	78305070	9150	9150	9150	9150	0
188	20231121	174700	78305070	9150	9150	9150	9150	0
189	20231121	174600	78305070	9150	9150	9150	9150	0
190	20231121	174500	78305070	9150	9150	9150	9150	0
191	20231121	174400	78305070	9150	9150	9150	9150	0
192	20231121	174300	78305070	9150	9150	9150	9150	0
193	20231121	174200	78305070	9150	9150	9150	9150	0
194	20231121	174100	78305070	9150	9150	9150	9150	0
195	20231121	174000	78305070	9150	9150	9150	9150	0
196	20231121	173900	78305070	9150	9150	9150	9150	0
197	20231121	173800	78305070	9150	9150	9150	9150	0
198	20231121	173700	78305070	9150	9150	9150	9150	0
199	20231121	173600	78305070	9150	9150	9150	9150	0
200	20231121	173500	78305070	9150	9150	9150	9150	0
201	20231121	173400	78305070	9150	9150	9150	9150	0
202	20231121	173300	78305070	9150	9150	9150	9150	0
203	20231121	173200	78305070	9150	9150	9150	9150	0
204	20231121	173100	78305070	9150	9150	9150	9150	0
205	20231121	173000	78305070	9150	9150	9150	9150	0
206	20231121	172900	78305070	9150	9150	9150	9150	0
207	20231121	172800	78305070	9150	9150	9150	9150	0
208	20231121	172700	78305070	9150	9150	9150	9150	0
209	20231121	172600	78305070	9150	9150	9150	9150	0
210	20231121	172500	78305070	9150	9150	9150	9150	0
211	20231121	172400	78305070	9150	9150	9150	9150	0
212	20231121	172300	78305070	9150	9150	9150	9150	267
213	20231121	172200	78305070	9150	9150	9150	9150	0
214	20231121	172100	78305070	9150	9150	9150	9150	0
215	20231121	172000	78305070	9150	9150	9150	9150	0
216	20231121	171900	78305070	9150	9150	9150	9150	0
217	20231121	171800	78305070	9150	9150	9150	9150	0
218	20231121	171700	78305070	9150	9150	9150	9150	0
219	20231121	171600	78305070	9150	9150	9150	9150	0
220	20231121	171500	78305070	9150	9150	9150	9150	0
221	20231121	171400	78305070	9150	9150	9150	9150	0
222	20231121	171300	78305070	9150	9150	9150	9150	0
223	20231121	171200	78305070	9150	9150	9150	9150	0
224	20231121	171100	78305070	9150	9150	9150	9150	0
225	20231121	171000	78305070	9150	9150	9150	9150	0
226	20231121	170900	78305070	9150	9150	9150	9150	0
227	20231121	170800	78305070	9150	9150	9150	9150	0
228	20231121	170700	78305070	9150	9150	9150	9150	0
229	20231121	170600	78305070	9150	9150	9150	9150	0
230	20231121	170500	78305070	9150	9150	9150	9150	0
231	20231121	170400	78305070	9150	9150	9150	9150	0
232	20231121	170300	78305070	9150	9150	9150	9150	0
233	20231121	170200	78305070	9150	9150	9150	9150	0
234	20231121	170100	78305070	9150	9150	9150	9150	0
235	20231121	170000	78305070	9150	9150	9150	9150	0
236	20231121	165900	78305070	9150	9150	9150	9150	0
237	20231121	165800	78305070	9150	9150	9150	9150	0
238	20231121	165700	78305070	9150	9150	9150	9150	0
239	20231121	165600	78305070	9150	9150	9150	9150	0
240	20231121	165500	78305070	9150	9150	9150	9150	0
241	20231121	165400	78305070	9150	9150	9150	9150	0
242	20231121	165300	78305070	9150	9150	9150	9150	267
243	20231121	165200	78305070	9150	9150	9150	9150	0
244	20231121	165100	78305070	9150	9150	9150	9150	0
245	20231121	165000	78305070	9150	9150	9150	9150	0
246	20231121	164900	78305070	9150	9150	9150	9150	0
247	20231121	164800	78305070	9150	9150	9150	9150	0
248	20231121	164700	78305070	9150	9150	9150	9150	0
249	20231121	164600	78305070	9150	9150	9150	9150	0
250	20231121	164500	78305070	9150	9150	9150	9150	0
251	20231121	164400	78305070	9150	9150	9150	9150	0
252	20231121	164300	78305070	9150	9150	9150	9150	0
253	20231121	164200	78305070	9150	9150	9150	9150	0
254	20231121	164100	78305070	9150	9150	9150	9150	0
255	20231121	164000	78305070	9150	9150	9150	9150	0
256	20231121	163900	78305070	9150	9150	9150	9150	0
257	20231121	163800	78305070	9150	9150	9150	9150	0
258	20231121	163700	78305070	9150	9150	9150	9150	0
259	20231121	163600	78305070	9150	9150	9150	9150	0
260	20231121	163500	78305070	9150	9150	9150	9150	0
261	20231121	163400	78305070	9150	9150	9150	9150	0
262	20231121	163300	78305070	9150	9150	9150	9150	0
263	20231121	163200	78305070	9150	9150	9150	9150	0
264	20231121	163100	78305070	9150	9150	9150	9150	0
265	20231121	163000	78305070	9150	9150	9150	9150	0
266	20231121	162900	78305070	9150	9150	9150	9150	0
267	20231121	162800	78305070	9150	9150	9150	9150	0
268	20231121	162700	78305070	9150	9150	9150	9150	0
269	20231121	162600	78305070	9150	9150	9150	9150	0
270	20231121	162500	78305070	9150	9150	9150	9150	0
271	20231121	162400	78305070	9150	9150	9150	9150	0
272	20231121	162300	78305070	9150	9150	9150	9150	267
273	20231121	162200	78305070	9150	9150	9150	9150	0
274	20231121	162100	78305070	9150	9150	9150	9150	0
275	20231121	162000	78305070	9150	9150	9150	9150	0
276	20231121	161900	78305070	9150	9150	9150	9150	0
277	20231121	161800	78305070	9150	9150	9150	9150	0
278	20231121	161700	78305070	9150	9150	9150	9150	0
279	20231121	161600	78305070	9150	9150	9150	9150	0
280	20231121	161500	78305070	9150	9150	9150	9150	0
281	20231121	161400	78305070	9150	9150	9150	9150	0
282	20231121	161300	78305070	9150	9150	9150	9150	0
283	20231121	161200	78305070	9150	9150	9150	9150	0
284	20231121	161100	78305070	9150	9150	9150	9150	0
285	20231121	161000	78305070	9150	9150	9150	9150	0
286	20231121	160900	78305070	9150	9150	9150	9150	0
287	20231121	160800	78305070	9150	9150	9150	9150	0
288	20231121	160700	78305070	9150	9150	9150	9150	0
289	20231121	160600	78305070	9150	9150	9150	9150	0
290	20231121	160500	78305070	9150	9150	9150	9150	0
291	20231121	160400	78305070	9150	9150	9150	9150	0
292	20231121	160300	78305070	9150	9150	9150	9150	0
293	20231121	160200	78305070	9150	9150	9150	9150	0
294	20231121	160100	78305070	9150	9150	9150	9150	0
295	20231121	160000	78305070	9150	9150	9150	9150	0
296	20231121	155900	78305070	9150	9150	9150	9150	0
297	20231121	155800	78305070	9150	9150	9150	9150	0
298	20231121	155700	78305070	9150	9150	9150	9150	0
299	20231121	155600	78305070	9150	9150	9150	9150	0
300	20231121	155500	78305070	9150	9150	9150	9150	0
301	20231121	155400	78305070	9150	9150	9150	9150	0
302	20231121	155300	78305070	9150	9150	9150	9150	267
303	20231121	155200	78305070	9150	9150	9150	9150	0
304	20231121	155100	78305070	9150	9150	9150	9150	0
305	20231121	155000	78305070	9150	9150	9150	9150	0
306	20231121	154900	78305070	9150	9150	9150	9150	0
307	20231121	154800	78305070	9150	9150	9150	9150	0
308	20231121	154700	78305070	9150	9150	9150	9150	0
309	20231121	154600	78305070	9150	9150	9150	9150	0
310	20231121	154500	78305070	9150	9150	9150	9150	0
311	20231121	154400	78305070	9150	9150	9150	9150	0
312	20231121	154300	78305070	9150	9150	9150	9150	0
313	20231121	154200	78305070	9150	9150	9150	9150	0
314	20231121	154100	78305070	9150	9150	9150	9150	0
315	20231121	154000	78305070	9150	9150	9150	9150	0
316	20231121	153900	78305070	9150	9150	9150	9150	0
317	20231121	153800	78305070	9150	9150	9150	9150	0
318	20231121	153700	78305070	9150	9150	9150	9150	0
319	20231121	153600	78305070	9150	9150	9150	9150	0
320	20231121	153500	78305070	9150	9150	9150	9150	0
321	20231121	153400	78305070	9150	9150	9150	9150	0
322	20231121	153300	78305070	9150	9150	9150	9150	0
323	20231121	153200	78305070	9150	9150	9150	9150	0
324	20231121	153100	78305070	9150	9150	9150	9150	0
325	20231121	153000	78305070	9150	9150	9150	9150	267
326	20231121	152900	75862020	9150	9150	9150	9150	0
327	20231121	152800	75862020	9150	9150	9150	9150	0
328	20231121	152700	75862020	9150	9150	9150	9150	0
329	20231121	152600	75862020	9150	9150	9150	9150	0
330	20231121	152500	75862020	9150	9150	9150	9150	0
331	20231121	152400	75862020	9150	9150	9150	9150	0
332	20231121	152300	75862020	9150	9150	9150	9150	0
333	20231121	152200	75862020	9150	9150	9150	9150	0
334	20231121	152100	75862020	9150	9150	9150	9150	0
335	20231121	152000	75862020	9150	9150	9150	9150	0
336	20231121	151900	75862020	9150	9150	9150	9150	0
337	20231121	151800	75862020	9150	9170	9170	9150	113
338	20231121	151700	74825890	9170	9170	9170	9170	0
339	20231121	151600	74825890	9170	9170	9170	9170	1
340	20231121	151500	74816720	9150	9150	9150	9150	0
341	20231121	151400	74816720	9150	9150	9150	9150	5
342	20231121	151300	74770970	9150	9150	9150	9150	0
343	20231121	151200	74770970	9150	9150	9150	9150	118
344	20231121	151100	73691270	9150	9150	9150	9150	222
345	20231121	151000	71659970	9150	9150	9150	9150	50
346	20231121	150900	71202470	9170	9170	9170	9150	4
347	20231121	150800	71165830	9160	9160	9160	9160	15
348	20231121	150700	71028430	9160	9160	9160	9160	0
349	20231121	150600	71028430	9160	9160	9160	9160	1
350	20231121	150500	71019270	9160	9160	9160	9160	0
351	20231121	150400	71019270	9160	9160	9160	9160	0
352	20231121	150300	71019270	9160	9160	9160	9160	0
353	20231121	150200	71019270	9160	9160	9160	9160	0
354	20231121	150100	71019270	9160	9160	9160	9160	0
355	20231121	150000	71019270	9160	9160	9160	9160	63
356	20231121	145900	70442190	9160	9160	9160	9160	0
357	20231121	145800	70442190	9160	9160	9160	9160	1
358	20231121	145700	70433030	9160	9160	9160	9160	44
359	20231121	145600	70029990	9160	9160	9160	9160	64
360	20231121	145500	69443750	9170	9170	9170	9170	0
361	20231121	145400	69443750	9170	9170	9170	9170	0
362	20231121	145300	69443750	9170	9170	9170	9170	0
363	20231121	145200	69443750	9170	9170	9170	9170	0
364	20231121	145100	69443750	9170	9170	9170	9170	0
365	20231121	145000	69443750	9170	9170	9170	9170	27
366	20231121	144900	69196160	9160	9160	9160	9160	0
367	20231121	144800	69196160	9160	9160	9160	9160	1
368	20231121	144700	69187000	9160	9160	9160	9160	0
369	20231121	144600	69187000	9160	9160	9160	9160	0
370	20231121	144500	69187000	9160	9160	9160	9160	0
371	20231121	144400	69187000	9160	9160	9160	9160	0
372	20231121	144300	69187000	9160	9160	9160	9160	0
373	20231121	144200	69187000	9160	9160	9160	9160	0
374	20231121	144100	69187000	9160	9160	9160	9160	0
375	20231121	144000	69187000	9160	9160	9160	9160	0
376	20231121	143900	69187000	9160	9160	9160	9160	0
377	20231121	143800	69187000	9160	9160	9160	9160	98
378	20231121	143700	68289320	9160	9160	9160	9160	0
379	20231121	143600	68289320	9160	9160	9160	9160	200
380	20231121	143500	66457320	9170	9170	9170	9170	14
381	20231121	143400	66328940	9170	9170	9170	9170	0
382	20231121	143300	66328940	9170	9170	9170	9170	0
383	20231121	143200	66328940	9170	9170	9170	9170	0
384	20231121	143100	66328940	9170	9170	9170	9170	0
385	20231121	143000	66328940	9170	9180	9180	9170	59
386	20231121	142900	65787670	9200	9200	9200	9200	0
387	20231121	142800	65787670	9200	9200	9200	9200	0
388	20231121	142700	65787670	9200	9200	9200	9200	0
389	20231121	142600	65787670	9200	9200	9200	9200	0
390	20231121	142500	65787670	9200	9200	9200	9200	0
391	20231121	142400	65787670	9200	9200	9200	9200	0
392	20231121	142300	65787670	9200	9200	9200	9200	0
393	20231121	142200	65787670	9200	9200	9200	9200	0
394	20231121	142100	65787670	9200	9200	9200	9200	0
395	20231121	142000	65787670	9200	9170	9200	9170	4
396	20231121	141900	65750930	9170	9170	9170	9170	0
397	20231121	141800	65750930	9170	9170	9170	9170	5
398	20231121	141700	65705080	9170	9170	9170	9170	0
399	20231121	141600	65705080	9170	9170	9170	9170	0
400	20231121	141500	65705080	9170	9170	9170	9170	0
401	20231121	141400	65705080	9170	9170	9170	9170	91
402	20231121	141300	64870610	9160	9160	9160	9160	0
403	20231121	141200	64870610	9160	9160	9160	9160	0
404	20231121	141100	64870610	9160	9160	9160	9160	0
405	20231121	141000	64870610	9160	9160	9160	9160	0
406	20231121	140900	64870610	9160	9160	9160	9160	0
407	20231121	140800	64870610	9160	9160	9160	9160	0
408	20231121	140700	64870610	9160	9160	9160	9160	103
409	20231121	140600	63927130	9160	9160	9160	9160	3
410	20231121	140500	63899650	9150	9150	9150	9150	0
411	20231121	140400	63899650	9150	9150	9150	9150	0
412	20231121	140300	63899650	9150	9150	9150	9150	3
413	20231121	140200	63872200	9150	9150	9150	9150	0
414	20231121	140100	63872200	9150	9150	9150	9150	0
415	20231121	140000	63872200	9150	9150	9150	9150	3
416	20231121	135900	63844750	9160	9160	9160	9160	0
417	20231121	135800	63844750	9160	9160	9160	9160	0
418	20231121	135700	63844750	9160	9160	9160	9160	0
419	20231121	135600	63844750	9160	9160	9160	9160	0
420	20231121	135500	63844750	9160	9160	9160	9160	0
421	20231121	135400	63844750	9160	9160	9160	9160	0
422	20231121	135300	63844750	9160	9160	9160	9160	0
423	20231121	135200	63844750	9160	9160	9160	9160	0
424	20231121	135100	63844750	9160	9160	9160	9160	0
425	20231121	135000	63844750	9160	9160	9160	9160	0
426	20231121	134900	63844750	9160	9160	9160	9160	0
427	20231121	134800	63844750	9160	9160	9160	9160	1
428	20231121	134700	63835590	9160	9160	9160	9160	0
429	20231121	134600	63835590	9160	9160	9160	9160	0
430	20231121	134500	63835590	9160	9160	9160	9160	0
431	20231121	134400	63835590	9160	9160	9160	9160	0
432	20231121	134300	63835590	9160	9160	9160	9160	0
433	20231121	134200	63835590	9160	9160	9160	9160	0
434	20231121	134100	63835590	9160	9160	9160	9160	0
435	20231121	134000	63835590	9160	9160	9160	9160	0
436	20231121	133900	63835590	9160	9160	9160	9160	0
437	20231121	133800	63835590	9160	9160	9160	9160	0
438	20231121	133700	63835590	9160	9160	9160	9160	0
439	20231121	133600	63835590	9160	9160	9160	9160	0
440	20231121	133500	63835590	9160	9160	9160	9160	1
441	20231121	133400	63826430	9160	9160	9160	9160	100
442	20231121	133300	62910430	9170	9170	9170	9170	1
443	20231121	133200	62901260	9170	9170	9170	9170	0
444	20231121	133100	62901260	9170	9170	9170	9170	0
445	20231121	133000	62901260	9170	9170	9170	9170	4
446	20231121	132900	62864580	9170	9170	9170	9170	0
447	20231121	132800	62864580	9170	9170	9170	9170	0
448	20231121	132700	62864580	9170	9190	9190	9170	340
449	20231121	132600	59746560	9190	9190	9190	9190	0
450	20231121	132500	59746560	9190	9190	9190	9190	0
451	20231121	132400	59746560	9190	9190	9190	9190	0
452	20231121	132300	59746560	9190	9190	9190	9190	0
453	20231121	132200	59746560	9190	9190	9190	9190	4
454	20231121	132100	59709800	9200	9200	9200	9200	0
455	20231121	132000	59709800	9200	9200	9200	9200	0
456	20231121	131900	59709800	9200	9210	9210	9200	144
457	20231121	131800	58384220	9210	9210	9210	9210	0
458	20231121	131700	58384220	9210	9210	9210	9210	13
459	20231121	131600	58264490	9220	9220	9220	9220	0
460	20231121	131500	58264490	9220	9220	9220	9220	0
461	20231121	131400	58264490	9220	9220	9220	9220	0
462	20231121	131300	58264490	9220	9220	9220	9220	0
463	20231121	131200	58264490	9220	9220	9220	9220	0
464	20231121	131100	58264490	9220	9220	9220	9220	0
465	20231121	131000	58264490	9220	9220	9220	9220	0
466	20231121	130900	58264490	9220	9220	9220	9220	0
467	20231121	130800	58264490	9220	9220	9220	9220	0
468	20231121	130700	58264490	9220	9220	9220	9220	0
469	20231121	130600	58264490	9220	9220	9220	9220	0
470	20231121	130500	58264490	9220	9220	9220	9220	0
471	20231121	130400	58264490	9220	9220	9220	9220	0
472	20231121	130300	58264490	9220	9220	9220	9220	0
473	20231121	130200	58264490	9220	9220	9220	9220	0
474	20231121	130100	58264490	9220	9220	9220	9220	0
475	20231121	130000	58264490	9220	9220	9220	9220	0
476	20231121	125900	58264490	9220	9220	9220	9220	0
477	20231121	125800	58264490	9220	9220	9220	9220	0
478	20231121	125700	58264490	9220	9220	9220	9220	0
479	20231121	125600	58264490	9220	9220	9220	9220	0
480	20231121	125500	58264490	9220	9220	9220	9220	0
481	20231121	125400	58264490	9220	9220	9220	9220	0
482	20231121	125300	58264490	9220	9220	9220	9220	0
483	20231121	125200	58264490	9220	9220	9220	9220	0
484	20231121	125100	58264490	9220	9220	9220	9220	0
485	20231121	125000	58264490	9220	9220	9220	9220	0
486	20231121	124900	58264490	9220	9220	9220	9220	0
487	20231121	124800	58264490	9220	9220	9220	9220	0
488	20231121	124700	58264490	9220	9220	9220	9220	0
489	20231121	124600	58264490	9220	9220	9220	9220	0
490	20231121	124500	58264490	9220	9220	9220	9220	0
491	20231121	124400	58264490	9220	9220	9220	9220	0
492	20231121	124300	58264490	9220	9220	9220	9220	1
493	20231121	124200	58255270	9200	9200	9200	9200	0
494	20231121	124100	58255270	9200	9200	9200	9200	23
495	20231121	124000	58043670	9200	9200	9200	9200	1
496	20231121	123900	58034470	9200	9200	9200	9200	1
497	20231121	123800	58025270	9200	9200	9200	9200	24
498	20231121	123700	57804470	9220	9220	9220	9220	0
499	20231121	123600	57804470	9220	9220	9220	9220	0
500	20231121	123500	57804470	9220	9220	9220	9220	0
501	20231121	123400	57804470	9220	9220	9220	9220	0
502	20231121	123300	57804470	9220	9220	9220	9220	0
503	20231121	123200	57804470	9220	9220	9220	9220	0
504	20231121	123100	57804470	9220	9220	9220	9220	1
505	20231121	123000	57795250	9200	9200	9200	9200	0
506	20231121	122900	57795250	9200	9200	9200	9200	0
507	20231121	122800	57795250	9200	9200	9200	9200	109
508	20231121	122700	56792450	9220	9220	9220	9220	0
509	20231121	122600	56792450	9220	9220	9220	9220	0
510	20231121	122500	56792450	9220	9220	9220	9220	0
511	20231121	122400	56792450	9220	9220	9220	9220	0
512	20231121	122300	56792450	9220	9220	9220	9220	0
513	20231121	122200	56792450	9220	9220	9220	9220	0
514	20231121	122100	56792450	9220	9220	9220	9220	0
515	20231121	122000	56792450	9220	9220	9220	9220	0
516	20231121	121900	56792450	9220	9220	9220	9220	0
517	20231121	121800	56792450	9220	9220	9220	9220	0
518	20231121	121700	56792450	9220	9220	9220	9220	0
519	20231121	121600	56792450	9220	9200	9220	9200	67
520	20231121	121500	56176030	9200	9200	9200	9200	0
521	20231121	121400	56176030	9200	9180	9200	9180	450
522	20231121	121300	52040680	9180	9180	9180	9180	0
523	20231121	121200	52040680	9180	9180	9180	9180	0
524	20231121	121100	52040680	9180	9180	9180	9180	0
525	20231121	121000	52040680	9180	9180	9180	9180	0
526	20231121	120900	52040680	9180	9180	9180	9180	200
527	20231121	120800	50204680	9180	9180	9180	9180	200
528	20231121	120700	48368680	9180	9180	9180	9180	0
529	20231121	120600	48368680	9180	9180	9180	9180	295
530	20231121	120500	45660580	9180	9180	9180	9180	8
531	20231121	120400	45587140	9180	9180	9180	9180	0
532	20231121	120300	45587140	9180	9180	9180	9180	0
533	20231121	120200	45587140	9180	9180	9180	9180	0
534	20231121	120100	45587140	9180	9180	9180	9180	2
535	20231121	120000	45568780	9210	9210	9210	9210	0
536	20231121	115900	45568780	9210	9210	9210	9210	0
537	20231121	115800	45568780	9210	9210	9210	9210	0
538	20231121	115700	45568780	9210	9210	9210	9210	0
539	20231121	115600	45568780	9210	9210	9210	9210	0
540	20231121	115500	45568780	9210	9210	9210	9210	0
541	20231121	115400	45568780	9210	9210	9210	9210	0
542	20231121	115300	45568780	9210	9210	9210	9210	1
543	20231121	115200	45559570	9210	9210	9210	9210	0
544	20231121	115100	45559570	9210	9210	9210	9210	0
545	20231121	115000	45559570	9210	9210	9210	9210	0
546	20231121	114900	45559570	9210	9210	9210	9210	0
547	20231121	114800	45559570	9210	9210	9210	9210	0
548	20231121	114700	45559570	9210	9210	9210	9210	0
549	20231121	114600	45559570	9210	9210	9210	9210	5
550	20231121	114500	45513520	9210	9210	9210	9210	0
551	20231121	114400	45513520	9210	9210	9210	9210	0
552	20231121	114300	45513520	9210	9210	9210	9210	0
553	20231121	114200	45513520	9210	9170	9210	9170	2
554	20231121	114100	45495140	9170	9170	9170	9170	3
555	20231121	114000	45467630	9180	9180	9180	9180	61
556	20231121	113900	44907650	9190	9200	9200	9190	23
557	20231121	113800	44696250	9200	9200	9200	9200	0
558	20231121	113700	44696250	9200	9210	9210	9200	340
559	20231121	113600	41567520	9210	9210	9210	9210	0
560	20231121	113500	41567520	9210	9210	9210	9210	0
561	20231121	113400	41567520	9210	9210	9210	9210	0
562	20231121	113300	41567520	9210	9210	9210	9210	0
563	20231121	113200	41567520	9210	9210	9210	9210	0
564	20231121	113100	41567520	9210	9210	9210	9210	0
565	20231121	113000	41567520	9210	9210	9210	9210	1
566	20231121	112900	41558310	9220	9220	9220	9220	0
567	20231121	112800	41558310	9220	9220	9220	9220	0
568	20231121	112700	41558310	9220	9220	9220	9220	0
569	20231121	112600	41558310	9220	9220	9220	9220	0
570	20231121	112500	41558310	9220	9220	9220	9220	0
571	20231121	112400	41558310	9220	9220	9220	9220	0
572	20231121	112300	41558310	9220	9220	9220	9220	0
573	20231121	112200	41558310	9220	9220	9220	9220	0
574	20231121	112100	41558310	9220	9220	9220	9220	4
575	20231121	112000	41521430	9210	9210	9210	9210	2
576	20231121	111900	41503010	9210	9210	9210	9210	0
577	20231121	111800	41503010	9210	9210	9210	9210	0
578	20231121	111700	41503010	9210	9210	9210	9210	0
579	20231121	111600	41503010	9210	9210	9210	9210	0
580	20231121	111500	41503010	9210	9210	9210	9210	0
581	20231121	111400	41503010	9210	9210	9210	9210	0
582	20231121	111300	41503010	9210	9210	9210	9210	0
583	20231121	111200	41503010	9210	9210	9210	9210	7
584	20231121	111100	41438540	9220	9220	9220	9220	40
585	20231121	111000	41069740	9240	9240	9240	9240	0
586	20231121	110900	41069740	9240	9230	9240	9230	2
587	20231121	110800	41051270	9230	9230	9230	9230	4
588	20231121	110700	41014350	9220	9220	9220	9220	0
589	20231121	110600	41014350	9220	9220	9220	9220	0
590	20231121	110500	41014350	9220	9220	9220	9220	0
591	20231121	110400	41014350	9220	9220	9220	9220	0
592	20231121	110300	41014350	9220	9220	9220	9220	10
593	20231121	110200	40922150	9240	9240	9240	9240	0
594	20231121	110100	40922150	9240	9240	9240	9240	0
595	20231121	110000	40922150	9240	9240	9240	9240	0
596	20231121	105900	40922150	9240	9240	9240	9240	0
597	20231121	105800	40922150	9240	9240	9240	9240	0
598	20231121	105700	40922150	9240	9240	9240	9240	0
599	20231121	105600	40922150	9240	9210	9240	9210	2
600	20231121	105500	40903700	9210	9210	9210	9210	0
601	20231121	105400	40903700	9210	9210	9210	9210	0
602	20231121	105300	40903700	9210	9210	9210	9210	0
603	20231121	105200	40903700	9210	9200	9210	9200	42
604	20231121	105100	40517180	9200	9200	9200	9200	0
605	20231121	105000	40517180	9200	9200	9200	9200	0
606	20231121	104900	40517180	9200	9200	9200	9200	0
607	20231121	104800	40517180	9200	9190	9210	9190	315
608	20231121	104700	37617210	9190	9190	9190	9190	0
609	20231121	104600	37617210	9190	9190	9190	9190	0
610	20231121	104500	37617210	9190	9190	9190	9190	0
611	20231121	104400	37617210	9190	9190	9190	9190	0
612	20231121	104300	37617210	9190	9190	9190	9190	0
613	20231121	104200	37617210	9190	9190	9190	9190	0
614	20231121	104100	37617210	9190	9190	9190	9190	0
615	20231121	104000	37617210	9190	9190	9190	9190	0
616	20231121	103900	37617210	9190	9190	9190	9190	0
617	20231121	103800	37617210	9190	9190	9190	9190	0
618	20231121	103700	37617210	9190	9190	9190	9190	0
619	20231121	103600	37617210	9190	9190	9190	9190	15
620	20231121	103500	37479360	9200	9200	9200	9200	0
621	20231121	103400	37479360	9200	9200	9200	9200	2
622	20231121	103300	37460960	9210	9210	9210	9210	0
623	20231121	103200	37460960	9210	9210	9210	9210	0
624	20231121	103100	37460960	9210	9210	9210	9210	0
625	20231121	103000	37460960	9210	9210	9210	9210	0
626	20231121	102900	37460960	9210	9210	9210	9210	0
627	20231121	102800	37460960	9210	9210	9210	9210	0
628	20231121	102700	37460960	9210	9160	9210	9160	2
629	20231121	102600	37442590	9170	9170	9170	9170	0
630	20231121	102500	37442590	9170	9170	9170	9170	0
631	20231121	102400	37442590	9170	9170	9170	9170	44
632	20231121	102300	37039110	9180	9180	9180	9180	1
633	20231121	102200	37029930	9210	9210	9210	9210	0
634	20231121	102100	37029930	9210	9210	9210	9210	0
635	20231121	102000	37029930	9210	9200	9210	9200	2
636	20231121	101900	37011520	9150	9160	9160	9150	30
637	20231121	101800	36736740	9160	9160	9160	9160	96
638	20231121	101700	35857380	9180	9180	9180	9180	0
639	20231121	101600	35857380	9180	9180	9180	9180	2
640	20231121	101500	35839020	9200	9210	9210	9200	51
641	20231121	101400	35369320	9210	9210	9210	9210	0
642	20231121	101300	35369320	9210	9210	9210	9210	0
643	20231121	101200	35369320	9210	9210	9210	9210	0
644	20231121	101100	35369320	9210	9210	9210	9210	0
645	20231121	101000	35369320	9210	9210	9210	9210	11
646	20231121	100900	35268010	9240	9240	9240	9240	0
647	20231121	100800	35268010	9240	9240	9240	9240	0
648	20231121	100700	35268010	9240	9240	9240	9240	0
649	20231121	100600	35268010	9240	9240	9240	9240	0
650	20231121	100500	35268010	9240	9240	9240	9240	0
651	20231121	100400	35268010	9240	9240	9240	9240	0
652	20231121	100300	35268010	9240	9240	9240	9240	0
653	20231121	100200	35268010	9240	9240	9240	9240	0
654	20231121	100100	35268010	9240	9240	9240	9240	0
655	20231121	100000	35268010	9240	9240	9240	9240	0
656	20231121	095900	35268010	9240	9240	9240	9240	0
657	20231121	095800	35268010	9240	9170	9240	9160	98
658	20231121	095700	34370060	9160	9160	9160	9160	0
659	20231121	095600	34370060	9160	9250	9250	9150	195
660	20231121	095500	32580790	9260	9260	9260	9260	0
661	20231121	095400	32580790	9260	9260	9260	9260	0
662	20231121	095300	32580790	9260	9260	9260	9260	0
663	20231121	095200	32580790	9260	9260	9260	9260	10
664	20231121	095100	32488190	9250	9250	9250	9250	0
665	20231121	095000	32488190	9250	9250	9250	9250	3
666	20231121	094900	32460440	9250	9250	9250	9250	15
667	20231121	094800	32321690	9260	9260	9260	9260	0
668	20231121	094700	32321690	9260	9260	9260	9260	28
669	20231121	094600	32062410	9270	9270	9270	9270	0
670	20231121	094500	32062410	9270	9250	9270	9250	97
671	20231121	094400	31164710	9250	9250	9250	9250	0
672	20231121	094300	31164710	9250	9250	9250	9250	0
673	20231121	094200	31164710	9250	9250	9250	9250	1
674	20231121	094100	31155460	9250	9230	9250	9230	10
675	20231121	094000	31063140	9230	9230	9230	9230	0
676	20231121	093900	31063140	9230	9230	9230	9230	1
677	20231121	093800	31053910	9240	9240	9240	9240	0
678	20231121	093700	31053910	9240	9240	9240	9240	1
679	20231121	093600	31044670	9250	9250	9250	9250	0
680	20231121	093500	31044670	9250	9250	9250	9250	6
681	20231121	093400	30989170	9250	9250	9250	9250	25
682	20231121	093300	30757920	9250	9250	9250	9250	5
683	20231121	093200	30711670	9270	9270	9270	9270	34
684	20231121	093100	30396490	9280	9280	9280	9280	2
685	20231121	093000	30377930	9290	9290	9290	9290	0
686	20231121	092900	30377930	9290	9290	9290	9290	0
687	20231121	092800	30377930	9290	9290	9290	9290	0
688	20231121	092700	30377930	9290	9290	9290	9290	0
689	20231121	092600	30377930	9290	9290	9290	9290	0
690	20231121	092500	30377930	9290	9290	9290	9290	0
691	20231121	092400	30377930	9290	9240	9290	9240	120
692	20231121	092300	29266920	9230	9230	9230	9230	0
693	20231121	092200	29266920	9230	9230	9230	9230	1
694	20231121	092100	29257690	9250	9250	9250	9250	0
695	20231121	092000	29257690	9250	9210	9250	9210	696
696	20231121	091900	22832100	9230	9230	9230	9230	20
697	20231121	091800	22647500	9230	9230	9230	9230	0
698	20231121	091700	22647500	9230	9230	9230	9230	0
699	20231121	091600	22647500	9230	9230	9230	9230	1
700	20231121	091500	22638270	9230	9230	9230	9230	0
701	20231121	091400	22638270	9230	9230	9230	9230	1
702	20231121	091300	22629040	9210	9210	9210	9210	0
703	20231121	091200	22629040	9210	9210	9210	9210	0
704	20231121	091100	22629040	9210	9210	9210	9210	0
705	20231121	091000	22629040	9210	9210	9210	9210	0
706	20231121	090900	22629040	9210	9210	9210	9210	160
707	20231121	090800	21155440	9210	9210	9210	9210	7
708	20231121	090700	21090970	9210	9220	9220	9210	54
709	20231121	090600	20593300	9220	9210	9220	9210	155
710	20231121	090500	19164750	9210	9240	9240	9210	15
711	20231121	090400	19026570	9200	9190	9200	9190	613
712	20231121	090300	13387300	9190	9190	9190	9190	90
713	20231121	090200	12560200	9140	9140	9140	9140	0
714	20231121	090100	12560200	9140	9090	9140	9040	471
715	20231121	090000	8262560	9040	9040	9040	9040	914