KissMeData/000020/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	183000	444050840	9650	9650	9650	9650	760
3	20231122	182900	444050840	9650	9650	9650	9650	0
4	20231122	182800	444050840	9650	9650	9650	9650	0
5	20231122	182700	444050840	9650	9650	9650	9650	0
6	20231122	182600	444050840	9650	9650	9650	9650	0
7	20231122	182500	444050840	9650	9650	9650	9650	0
8	20231122	182400	444050840	9650	9650	9650	9650	0
9	20231122	182300	444050840	9650	9650	9650	9650	0
10	20231122	182200	444050840	9650	9650	9650	9650	0
11	20231122	182100	444050840	9650	9650	9650	9650	0
12	20231122	182000	444050840	9650	9650	9650	9650	0
13	20231122	181900	444050840	9650	9650	9650	9650	0
14	20231122	181800	444050840	9650	9650	9650	9650	0
15	20231122	181700	444050840	9650	9650	9650	9650	0
16	20231122	181600	444050840	9650	9650	9650	9650	0
17	20231122	181500	444050840	9650	9650	9650	9650	0
18	20231122	181400	444050840	9650	9650	9650	9650	0
19	20231122	181300	444050840	9650	9650	9650	9650	0
20	20231122	181200	444050840	9650	9650	9650	9650	0
21	20231122	181100	444050840	9650	9650	9650	9650	0
22	20231122	181000	444050840	9650	9650	9650	9650	0
23	20231122	180900	444050840	9650	9650	9650	9650	0
24	20231122	180800	444050840	9650	9650	9650	9650	0
25	20231122	180700	444050840	9650	9650	9650	9650	0
26	20231122	180600	444050840	9650	9650	9650	9650	0
27	20231122	180500	444050840	9650	9650	9650	9650	0
28	20231122	180400	444050840	9650	9650	9650	9650	0
29	20231122	180300	444050840	9650	9650	9650	9650	0
30	20231122	180200	444050840	9650	9650	9650	9650	0
31	20231122	180100	444050840	9650	9650	9650	9650	0
32	20231122	180000	444050840	9650	9650	9650	9650	760
33	20231122	175900	444050840	9650	9650	9650	9650	0
34	20231122	175800	444050840	9650	9650	9650	9650	0
35	20231122	175700	444050840	9650	9650	9650	9650	0
36	20231122	175600	444050840	9650	9650	9650	9650	0
37	20231122	175500	444050840	9650	9650	9650	9650	0
38	20231122	175400	444050840	9650	9650	9650	9650	0
39	20231122	175300	444050840	9650	9650	9650	9650	0
40	20231122	175200	444050840	9650	9650	9650	9650	0
41	20231122	175100	444050840	9650	9650	9650	9650	0
42	20231122	175000	444050840	9650	9650	9650	9650	0
43	20231122	174900	444050840	9650	9650	9650	9650	0
44	20231122	174800	444050840	9650	9650	9650	9650	0
45	20231122	174700	444050840	9650	9650	9650	9650	0
46	20231122	174600	444050840	9650	9650	9650	9650	0
47	20231122	174500	444050840	9650	9650	9650	9650	0
48	20231122	174400	444050840	9650	9650	9650	9650	0
49	20231122	174300	444050840	9650	9650	9650	9650	0
50	20231122	174200	444050840	9650	9650	9650	9650	0
51	20231122	174100	444050840	9650	9650	9650	9650	0
52	20231122	174000	444050840	9650	9650	9650	9650	0
53	20231122	173900	444050840	9650	9650	9650	9650	0
54	20231122	173800	444050840	9650	9650	9650	9650	0
55	20231122	173700	444050840	9650	9650	9650	9650	0
56	20231122	173600	444050840	9650	9650	9650	9650	0
57	20231122	173500	444050840	9650	9650	9650	9650	0
58	20231122	173400	444050840	9650	9650	9650	9650	0
59	20231122	173300	444050840	9650	9650	9650	9650	0
60	20231122	173200	444050840	9650	9650	9650	9650	0
61	20231122	173100	444050840	9650	9650	9650	9650	0
62	20231122	173000	444050840	9650	9650	9650	9650	760
63	20231122	172900	444050840	9650	9650	9650	9650	0
64	20231122	172800	444050840	9650	9650	9650	9650	0
65	20231122	172700	444050840	9650	9650	9650	9650	0
66	20231122	172600	444050840	9650	9650	9650	9650	0
67	20231122	172500	444050840	9650	9650	9650	9650	0
68	20231122	172400	444050840	9650	9650	9650	9650	0
69	20231122	172300	444050840	9650	9650	9650	9650	0
70	20231122	172200	444050840	9650	9650	9650	9650	0
71	20231122	172100	444050840	9650	9650	9650	9650	0
72	20231122	172000	444050840	9650	9650	9650	9650	0
73	20231122	171900	444050840	9650	9650	9650	9650	0
74	20231122	171800	444050840	9650	9650	9650	9650	0
75	20231122	171700	444050840	9650	9650	9650	9650	0
76	20231122	171600	444050840	9650	9650	9650	9650	0
77	20231122	171500	444050840	9650	9650	9650	9650	0
78	20231122	171400	444050840	9650	9650	9650	9650	0
79	20231122	171300	444050840	9650	9650	9650	9650	0
80	20231122	171200	444050840	9650	9650	9650	9650	0
81	20231122	171100	444050840	9650	9650	9650	9650	0
82	20231122	171000	444050840	9650	9650	9650	9650	0
83	20231122	170900	444050840	9650	9650	9650	9650	0
84	20231122	170800	444050840	9650	9650	9650	9650	0
85	20231122	170700	444050840	9650	9650	9650	9650	0
86	20231122	170600	444050840	9650	9650	9650	9650	0
87	20231122	170500	444050840	9650	9650	9650	9650	0
88	20231122	170400	444050840	9650	9650	9650	9650	0
89	20231122	170300	444050840	9650	9650	9650	9650	0
90	20231122	170200	444050840	9650	9650	9650	9650	0
91	20231122	170100	444050840	9650	9650	9650	9650	0
92	20231122	170000	444050840	9650	9650	9650	9650	760
93	20231122	165900	444050840	9650	9650	9650	9650	0
94	20231122	165800	444050840	9650	9650	9650	9650	0
95	20231122	165700	444050840	9650	9650	9650	9650	0
96	20231122	165600	444050840	9650	9650	9650	9650	0
97	20231122	165500	444050840	9650	9650	9650	9650	0
98	20231122	165400	444050840	9650	9650	9650	9650	0
99	20231122	165300	444050840	9650	9650	9650	9650	0
100	20231122	165200	444050840	9650	9650	9650	9650	0
101	20231122	165100	444050840	9650	9650	9650	9650	0
102	20231122	165000	444050840	9650	9650	9650	9650	0
103	20231122	164900	444050840	9650	9650	9650	9650	0
104	20231122	164800	444050840	9650	9650	9650	9650	0
105	20231122	164700	444050840	9650	9650	9650	9650	0
106	20231122	164600	444050840	9650	9650	9650	9650	0
107	20231122	164500	444050840	9650	9650	9650	9650	0
108	20231122	164400	444050840	9650	9650	9650	9650	0
109	20231122	164300	444050840	9650	9650	9650	9650	0
110	20231122	164200	444050840	9650	9650	9650	9650	0
111	20231122	164100	444050840	9650	9650	9650	9650	0
112	20231122	164000	444050840	9650	9650	9650	9650	0
113	20231122	163900	444050840	9650	9650	9650	9650	0
114	20231122	163800	444050840	9650	9650	9650	9650	0
115	20231122	163700	444050840	9650	9650	9650	9650	0
116	20231122	163600	444050840	9650	9650	9650	9650	0
117	20231122	163500	444050840	9650	9650	9650	9650	0
118	20231122	163400	444050840	9650	9650	9650	9650	0
119	20231122	163300	444050840	9650	9650	9650	9650	0
120	20231122	163200	444050840	9650	9650	9650	9650	0
121	20231122	163100	444050840	9650	9650	9650	9650	0
122	20231122	163000	444050840	9650	9650	9650	9650	760
123	20231122	162900	444050840	9650	9650	9650	9650	0
124	20231122	162800	444050840	9650	9650	9650	9650	0
125	20231122	162700	444050840	9650	9650	9650	9650	0
126	20231122	162600	444050840	9650	9650	9650	9650	0
127	20231122	162500	444050840	9650	9650	9650	9650	0
128	20231122	162400	444050840	9650	9650	9650	9650	0
129	20231122	162300	444050840	9650	9650	9650	9650	0
130	20231122	162200	444050840	9650	9650	9650	9650	0
131	20231122	162100	444050840	9650	9650	9650	9650	0
132	20231122	162000	444050840	9650	9650	9650	9650	0
133	20231122	161900	444050840	9650	9650	9650	9650	0
134	20231122	161800	444050840	9650	9650	9650	9650	0
135	20231122	161700	444050840	9650	9650	9650	9650	0
136	20231122	161600	444050840	9650	9650	9650	9650	0
137	20231122	161500	444050840	9650	9650	9650	9650	0
138	20231122	161400	444050840	9650	9650	9650	9650	0
139	20231122	161300	444050840	9650	9650	9650	9650	0
140	20231122	161200	444050840	9650	9650	9650	9650	0
141	20231122	161100	444050840	9650	9650	9650	9650	0
142	20231122	161000	444050840	9650	9650	9650	9650	0
143	20231122	160900	444050840	9650	9650	9650	9650	0
144	20231122	160800	444050840	9650	9650	9650	9650	0
145	20231122	160700	444050840	9650	9650	9650	9650	0
146	20231122	160600	444050840	9650	9650	9650	9650	0
147	20231122	160500	444050840	9650	9650	9650	9650	0
148	20231122	160400	444050840	9650	9650	9650	9650	0
149	20231122	160300	444050840	9650	9650	9650	9650	0
150	20231122	160200	444050840	9650	9650	9650	9650	0
151	20231122	160100	444050840	9650	9650	9650	9650	0
152	20231122	160000	444050840	9650	9650	9650	9650	760
153	20231122	155900	444050840	9650	9650	9650	9650	0
154	20231122	155800	444050840	9650	9650	9650	9650	0
155	20231122	155700	444050840	9650	9650	9650	9650	0
156	20231122	155600	444050840	9650	9650	9650	9650	0
157	20231122	155500	444050840	9650	9650	9650	9650	0
158	20231122	155400	444050840	9650	9650	9650	9650	0
159	20231122	155300	444050840	9650	9650	9650	9650	0
160	20231122	155200	444050840	9650	9650	9650	9650	0
161	20231122	155100	444050840	9650	9650	9650	9650	0
162	20231122	155000	444050840	9650	9650	9650	9650	0
163	20231122	154900	444050840	9650	9650	9650	9650	0
164	20231122	154800	444050840	9650	9650	9650	9650	0
165	20231122	154700	444050840	9650	9650	9650	9650	0
166	20231122	154600	444050840	9650	9650	9650	9650	0
167	20231122	154500	444050840	9650	9650	9650	9650	0
168	20231122	154400	444050840	9650	9650	9650	9650	0
169	20231122	154300	444050840	9650	9650	9650	9650	0
170	20231122	154200	444050840	9650	9650	9650	9650	0
171	20231122	154100	444050840	9650	9650	9650	9650	0
172	20231122	154000	444050840	9650	9650	9650	9650	0
173	20231122	153900	444050840	9650	9650	9650	9650	0
174	20231122	153800	444050840	9650	9650	9650	9650	0
175	20231122	153700	444050840	9650	9650	9650	9650	0
176	20231122	153600	444050840	9650	9650	9650	9650	0
177	20231122	153500	444050840	9650	9650	9650	9650	0
178	20231122	153400	444050840	9650	9650	9650	9650	0
179	20231122	153300	444050840	9650	9650	9650	9650	0
180	20231122	153200	444050840	9650	9650	9650	9650	0
181	20231122	153100	444050840	9650	9650	9650	9650	0
182	20231122	153000	444050840	9650	9650	9650	9650	1520
183	20231122	152900	436716840	9650	9650	9650	9650	0
184	20231122	152800	436716840	9650	9650	9650	9650	0
185	20231122	152700	436716840	9650	9650	9650	9650	0
186	20231122	152600	436716840	9650	9650	9650	9650	0
187	20231122	152500	436716840	9650	9650	9650	9650	0
188	20231122	152400	436716840	9650	9650	9650	9650	0
189	20231122	152300	436716840	9650	9650	9650	9650	0
190	20231122	152200	436716840	9650	9650	9650	9650	0
191	20231122	152100	436716840	9650	9650	9650	9650	0
192	20231122	152000	436716840	9650	9650	9650	9650	0
193	20231122	151900	436716840	9650	9650	9650	9630	19
194	20231122	151800	436533570	9650	9650	9650	9650	0
195	20231122	151700	436533570	9650	9650	9650	9650	0
196	20231122	151600	436533570	9650	9650	9650	9650	0
197	20231122	151500	436533570	9650	9660	9660	9650	110
198	20231122	151400	435471970	9640	9640	9640	9640	0
199	20231122	151300	435471970	9640	9640	9640	9640	10
200	20231122	151200	435375570	9640	9640	9640	9640	0
201	20231122	151100	435375570	9640	9640	9640	9640	170
202	20231122	151000	433736770	9660	9660	9660	9660	0
203	20231122	150900	433736770	9660	9660	9660	9660	0
204	20231122	150800	433736770	9660	9660	9660	9660	3
205	20231122	150700	433707790	9640	9640	9640	9640	0
206	20231122	150600	433707790	9640	9640	9640	9640	3
207	20231122	150500	433678870	9620	9620	9620	9620	0
208	20231122	150400	433678870	9620	9620	9620	9620	0
209	20231122	150300	433678870	9620	9620	9620	9620	0
210	20231122	150200	433678870	9620	9620	9620	9620	0
211	20231122	150100	433678870	9620	9630	9630	9620	272
212	20231122	150000	431060320	9630	9650	9650	9630	545
213	20231122	145900	425810430	9640	9640	9640	9640	0
214	20231122	145800	425810430	9640	9640	9640	9640	0
215	20231122	145700	425810430	9640	9640	9640	9640	0
216	20231122	145600	425810430	9640	9670	9670	9640	899
217	20231122	145500	417129830	9670	9660	9670	9660	319
218	20231122	145400	414047100	9650	9650	9650	9650	27
219	20231122	145300	413786550	9650	9650	9650	9650	1
220	20231122	145200	413776900	9650	9650	9650	9650	0
221	20231122	145100	413776900	9650	9650	9650	9650	1
222	20231122	145000	413767250	9650	9650	9650	9650	0
223	20231122	144900	413767250	9650	9650	9650	9650	2
224	20231122	144800	413747950	9650	9650	9650	9650	0
225	20231122	144700	413747950	9650	9650	9650	9650	200
226	20231122	144600	411817950	9650	9650	9650	9650	0
227	20231122	144500	411817950	9650	9650	9650	9650	0
228	20231122	144400	411817950	9650	9650	9650	9650	18
229	20231122	144300	411644250	9650	9650	9650	9650	182
230	20231122	144200	409887950	9650	9650	9650	9650	0
231	20231122	144100	409887950	9650	9650	9650	9650	0
232	20231122	144000	409887950	9650	9650	9650	9650	300
233	20231122	143900	406992950	9650	9650	9650	9650	78
234	20231122	143800	406240250	9640	9670	9670	9640	8216
235	20231122	143700	326950870	9670	9670	9670	9670	0
236	20231122	143600	326950870	9670	9670	9670	9670	0
237	20231122	143500	326950870	9670	9670	9670	9670	0
238	20231122	143400	326950870	9670	9670	9670	9670	0
239	20231122	143300	326950870	9670	9670	9670	9670	508
240	20231122	143200	322038510	9670	9660	9670	9650	592
241	20231122	143100	316314340	9680	9680	9680	9680	0
242	20231122	143000	316314340	9680	9680	9680	9680	0
243	20231122	142900	316314340	9680	9680	9680	9680	0
244	20231122	142800	316314340	9680	9680	9680	9680	0
245	20231122	142700	316314340	9680	9680	9680	9680	0
246	20231122	142600	316314340	9680	9680	9680	9680	0
247	20231122	142500	316314340	9680	9650	9680	9650	16
248	20231122	142400	316159880	9680	9680	9680	9680	4
249	20231122	142300	316121160	9650	9670	9670	9650	111
250	20231122	142200	315049780	9670	9670	9670	9670	111
251	20231122	142100	313976410	9670	9670	9670	9670	0
252	20231122	142000	313976410	9670	9670	9670	9670	0
253	20231122	141900	313976410	9670	9670	9670	9670	0
254	20231122	141800	313976410	9670	9670	9670	9670	100
255	20231122	141700	313009410	9670	9670	9670	9670	0
256	20231122	141600	313009410	9670	9670	9670	9670	11
257	20231122	141500	312903040	9670	9660	9670	9660	54
258	20231122	141400	312381360	9660	9660	9660	9660	1
259	20231122	141300	312371700	9670	9670	9670	9670	0
260	20231122	141200	312371700	9670	9670	9670	9670	0
261	20231122	141100	312371700	9670	9670	9670	9670	1964
262	20231122	141000	293379820	9660	9660	9660	9660	3
263	20231122	140900	293350840	9660	9660	9660	9660	0
264	20231122	140800	293350840	9660	9660	9660	9660	1
265	20231122	140700	293341180	9660	9660	9660	9660	1
266	20231122	140600	293331520	9660	9660	9660	9660	0
267	20231122	140500	293331520	9660	9660	9660	9660	0
268	20231122	140400	293331520	9660	9660	9660	9660	0
269	20231122	140300	293331520	9660	9660	9660	9660	42
270	20231122	140200	292925800	9660	9660	9660	9660	0
271	20231122	140100	292925800	9660	9660	9660	9660	25
272	20231122	140000	292684300	9660	9660	9660	9660	0
273	20231122	135900	292684300	9660	9660	9660	9660	59
274	20231122	135800	292114360	9660	9660	9660	9660	0
275	20231122	135700	292114360	9660	9660	9660	9660	217
276	20231122	135600	290018140	9670	9670	9670	9670	0
277	20231122	135500	290018140	9670	9670	9670	9670	0
278	20231122	135400	290018140	9670	9670	9670	9670	0
279	20231122	135300	290018140	9670	9670	9670	9670	1
280	20231122	135200	290008470	9670	9670	9670	9670	0
281	20231122	135100	290008470	9670	9670	9670	9670	0
282	20231122	135000	290008470	9670	9670	9670	9670	3
283	20231122	134900	289979460	9670	9670	9670	9670	0
284	20231122	134800	289979460	9670	9670	9670	9670	0
285	20231122	134700	289979460	9670	9670	9670	9670	1
286	20231122	134600	289969790	9670	9670	9670	9670	0
287	20231122	134500	289969790	9670	9670	9670	9670	0
288	20231122	134400	289969790	9670	9670	9670	9670	0
289	20231122	134300	289969790	9670	9670	9670	9670	0
290	20231122	134200	289969790	9670	9670	9670	9670	0
291	20231122	134100	289969790	9670	9670	9670	9670	0
292	20231122	134000	289969790	9670	9670	9670	9670	1
293	20231122	133900	289960120	9670	9670	9670	9670	0
294	20231122	133800	289960120	9670	9670	9670	9670	0
295	20231122	133700	289960120	9670	9670	9670	9670	0
296	20231122	133600	289960120	9670	9670	9670	9670	0
297	20231122	133500	289960120	9670	9670	9670	9670	418
298	20231122	133400	285918060	9670	9670	9670	9670	0
299	20231122	133300	285918060	9670	9670	9670	9670	0
300	20231122	133200	285918060	9670	9670	9670	9670	84
301	20231122	133100	285105780	9660	9660	9660	9660	0
302	20231122	133000	285105780	9660	9660	9660	9660	5
303	20231122	132900	285057480	9660	9660	9660	9660	5
304	20231122	132800	285009180	9660	9660	9660	9660	0
305	20231122	132700	285009180	9660	9660	9660	9660	27
306	20231122	132600	284748360	9660	9660	9660	9660	0
307	20231122	132500	284748360	9660	9660	9660	9660	0
308	20231122	132400	284748360	9660	9660	9660	9660	3
309	20231122	132300	284719380	9660	9660	9660	9660	0
310	20231122	132200	284719380	9660	9660	9660	9660	563
311	20231122	132100	279280800	9660	9660	9660	9660	234
312	20231122	132000	277020360	9660	9660	9660	9660	20
313	20231122	131900	276827160	9650	9650	9650	9650	0
314	20231122	131800	276827160	9650	9650	9650	9650	0
315	20231122	131700	276827160	9650	9650	9650	9650	0
316	20231122	131600	276827160	9650	9660	9660	9650	2678
317	20231122	131500	250983680	9660	9660	9660	9660	237
318	20231122	131400	248694260	9660	9660	9660	9660	0
319	20231122	131300	248694260	9660	9660	9660	9660	100
320	20231122	131200	247728260	9660	9660	9660	9660	1
321	20231122	131100	247718600	9660	9660	9660	9660	2
322	20231122	131000	247699280	9650	9650	9650	9650	9075
323	20231122	130900	160125530	9650	9650	9650	9650	0
324	20231122	130800	160125530	9650	9650	9650	9650	106
325	20231122	130700	159102630	9650	9650	9650	9650	0
326	20231122	130600	159102630	9650	9660	9660	9650	15
327	20231122	130500	158957760	9660	9660	9660	9660	0
328	20231122	130400	158957760	9660	9660	9660	9660	0
329	20231122	130300	158957760	9660	9660	9660	9660	437
330	20231122	130200	154736340	9670	9670	9670	9670	0
331	20231122	130100	154736340	9670	9670	9670	9670	2
332	20231122	130000	154717000	9660	9660	9660	9660	679
333	20231122	125900	148157860	9660	9660	9660	9660	8
334	20231122	125800	148080580	9650	9650	9650	9650	0
335	20231122	125700	148080580	9650	9650	9650	9650	100
336	20231122	125600	147115580	9650	9650	9650	9650	1
337	20231122	125500	147105930	9660	9660	9660	9660	2000
338	20231122	125400	127785930	9650	9650	9650	9650	1
339	20231122	125300	127776280	9660	9660	9660	9660	0
340	20231122	125200	127776280	9660	9660	9660	9660	50
341	20231122	125100	127293280	9660	9660	9660	9660	24
342	20231122	125000	127061440	9660	9660	9660	9660	9
343	20231122	124900	126974500	9660	9660	9660	9660	0
344	20231122	124800	126974500	9660	9660	9660	9660	0
345	20231122	124700	126974500	9660	9660	9660	9660	6
346	20231122	124600	126916540	9660	9660	9660	9660	0
347	20231122	124500	126916540	9660	9660	9660	9660	0
348	20231122	124400	126916540	9660	9660	9660	9660	2
349	20231122	124300	126897220	9660	9660	9660	9660	0
350	20231122	124200	126897220	9660	9660	9660	9660	0
351	20231122	124100	126897220	9660	9660	9660	9660	0
352	20231122	124000	126897220	9660	9660	9660	9660	0
353	20231122	123900	126897220	9660	9660	9660	9660	20
354	20231122	123800	126704020	9660	9660	9660	9660	185
355	20231122	123700	124916920	9650	9640	9650	9640	743
356	20231122	123600	117749060	9630	9630	9630	9630	14
357	20231122	123500	117614240	9630	9630	9630	9630	6
358	20231122	123400	117556460	9620	9620	9620	9620	5
359	20231122	123300	117508360	9630	9630	9630	9630	10
360	20231122	123200	117412060	9630	9630	9630	9630	0
361	20231122	123100	117412060	9630	9630	9630	9630	52
362	20231122	123000	116911300	9630	9630	9630	9630	1
363	20231122	122900	116901670	9630	9630	9630	9630	23
364	20231122	122800	116680180	9630	9630	9630	9630	15
365	20231122	122700	116535730	9620	9620	9620	9620	0
366	20231122	122600	116535730	9620	9620	9620	9620	0
367	20231122	122500	116535730	9620	9620	9620	9620	233
368	20231122	122400	114294270	9620	9620	9620	9620	0
369	20231122	122300	114294270	9620	9620	9620	9620	0
370	20231122	122200	114294270	9620	9620	9620	9620	0
371	20231122	122100	114294270	9620	9620	9620	9620	78
372	20231122	122000	113543910	9610	9610	9610	9610	0
373	20231122	121900	113543910	9610	9610	9610	9610	10
374	20231122	121800	113447810	9620	9620	9620	9620	81
375	20231122	121700	112668590	9620	9620	9620	9620	1
376	20231122	121600	112658970	9620	9620	9620	9620	0
377	20231122	121500	112658970	9620	9620	9620	9620	0
378	20231122	121400	112658970	9620	9620	9620	9620	0
379	20231122	121300	112658970	9620	9620	9620	9620	0
380	20231122	121200	112658970	9620	9620	9620	9620	0
381	20231122	121100	112658970	9620	9620	9620	9620	5
382	20231122	121000	112610870	9620	9620	9620	9620	110
383	20231122	120900	111552670	9610	9620	9620	9610	34
384	20231122	120800	111225890	9610	9610	9610	9610	1
385	20231122	120700	111216280	9620	9620	9620	9620	0
386	20231122	120600	111216280	9620	9620	9620	9620	0
387	20231122	120500	111216280	9620	9620	9620	9620	0
388	20231122	120400	111216280	9620	9620	9620	9620	0
389	20231122	120300	111216280	9620	9620	9620	9620	0
390	20231122	120200	111216280	9620	9620	9620	9620	0
391	20231122	120100	111216280	9620	9620	9620	9620	1
392	20231122	120000	111206660	9620	9620	9620	9620	2
393	20231122	115900	111187420	9610	9610	9610	9610	0
394	20231122	115800	111187420	9610	9610	9610	9610	0
395	20231122	115700	111187420	9610	9610	9610	9610	0
396	20231122	115600	111187420	9610	9610	9610	9610	0
397	20231122	115500	111187420	9610	9610	9610	9610	1
398	20231122	115400	111177810	9620	9620	9620	9620	0
399	20231122	115300	111177810	9620	9620	9620	9620	0
400	20231122	115200	111177810	9620	9620	9620	9620	0
401	20231122	115100	111177810	9620	9620	9620	9620	0
402	20231122	115000	111177810	9620	9620	9620	9620	0
403	20231122	114900	111177810	9620	9620	9620	9620	0
404	20231122	114800	111177810	9620	9610	9620	9610	18
405	20231122	114700	111004800	9610	9610	9610	9610	0
406	20231122	114600	111004800	9610	9610	9610	9610	0
407	20231122	114500	111004800	9610	9610	9610	9610	759
408	20231122	114400	103710810	9610	9610	9610	9610	0
409	20231122	114300	103710810	9610	9610	9610	9610	0
410	20231122	114200	103710810	9610	9610	9610	9610	0
411	20231122	114100	103710810	9610	9610	9610	9610	0
412	20231122	114000	103710810	9610	9610	9610	9610	10
413	20231122	113900	103614710	9620	9620	9620	9620	0
414	20231122	113800	103614710	9620	9620	9620	9620	0
415	20231122	113700	103614710	9620	9620	9620	9620	0
416	20231122	113600	103614710	9620	9620	9620	9620	0
417	20231122	113500	103614710	9620	9620	9620	9620	30
418	20231122	113400	103326110	9620	9620	9620	9620	10
419	20231122	113300	103229910	9620	9620	9620	9620	0
420	20231122	113200	103229910	9620	9620	9620	9620	0
421	20231122	113100	103229910	9620	9620	9620	9620	6
422	20231122	113000	103172190	9610	9610	9610	9610	89
423	20231122	112900	102316900	9610	9610	9610	9610	24
424	20231122	112800	102086260	9610	9610	9610	9610	2
425	20231122	112700	102067040	9610	9610	9610	9610	0
426	20231122	112600	102067040	9610	9610	9610	9610	9
427	20231122	112500	101980550	9620	9620	9620	9620	0
428	20231122	112400	101980550	9620	9620	9620	9620	6
429	20231122	112300	101922830	9610	9610	9610	9610	0
430	20231122	112200	101922830	9610	9610	9610	9610	0
431	20231122	112100	101922830	9610	9610	9610	9610	0
432	20231122	112000	101922830	9610	9610	9610	9610	2
433	20231122	111900	101903610	9610	9610	9610	9610	8
434	20231122	111800	101826730	9620	9620	9620	9620	0
435	20231122	111700	101826730	9620	9620	9620	9620	0
436	20231122	111600	101826730	9620	9620	9620	9620	1
437	20231122	111500	101817110	9600	9600	9600	9600	0
438	20231122	111400	101817110	9600	9600	9600	9600	0
439	20231122	111300	101817110	9600	9600	9600	9600	0
440	20231122	111200	101817110	9600	9600	9600	9600	0
441	20231122	111100	101817110	9600	9600	9600	9600	0
442	20231122	111000	101817110	9600	9610	9610	9600	10
443	20231122	110900	101721040	9610	9610	9610	9610	0
444	20231122	110800	101721040	9610	9610	9610	9610	0
445	20231122	110700	101721040	9610	9610	9610	9610	6
446	20231122	110600	101663380	9610	9610	9610	9610	0
447	20231122	110500	101663380	9610	9610	9610	9610	0
448	20231122	110400	101663380	9610	9610	9610	9610	5
449	20231122	110300	101615330	9610	9610	9610	9610	133
450	20231122	110200	100337200	9610	9610	9610	9610	1
451	20231122	110100	100327590	9610	9610	9610	9610	9
452	20231122	110000	100241100	9610	9610	9610	9610	658
453	20231122	105900	93917720	9610	9610	9610	9610	0
454	20231122	105800	93917720	9610	9610	9610	9610	0
455	20231122	105700	93917720	9610	9610	9610	9610	0
456	20231122	105600	93917720	9610	9610	9610	9610	0
457	20231122	105500	93917720	9610	9610	9610	9610	1
458	20231122	105400	93908110	9610	9610	9610	9610	0
459	20231122	105300	93908110	9610	9610	9610	9610	0
460	20231122	105200	93908110	9610	9610	9610	9610	0
461	20231122	105100	93908110	9610	9600	9610	9600	83
462	20231122	105000	93110530	9610	9610	9610	9610	83
463	20231122	104900	92312900	9610	9610	9610	9610	0
464	20231122	104800	92312900	9610	9610	9610	9610	139
465	20231122	104700	90977110	9600	9600	9600	9600	0
466	20231122	104600	90977110	9600	9600	9600	9600	349
467	20231122	104500	87626710	9610	9610	9610	9610	0
468	20231122	104400	87626710	9610	9610	9610	9610	149
469	20231122	104300	86194820	9620	9620	9620	9620	1
470	20231122	104200	86185200	9620	9620	9620	9620	40
471	20231122	104100	85800400	9610	9610	9610	9610	50
472	20231122	104000	85319900	9610	9610	9610	9610	0
473	20231122	103900	85319900	9610	9610	9610	9610	0
474	20231122	103800	85319900	9610	9610	9610	9610	1
475	20231122	103700	85310290	9610	9620	9620	9610	8
476	20231122	103600	85233350	9610	9610	9610	9610	0
477	20231122	103500	85233350	9610	9610	9610	9610	0
478	20231122	103400	85233350	9610	9610	9610	9610	0
479	20231122	103300	85233350	9610	9610	9610	9610	1
480	20231122	103200	85223740	9610	9620	9620	9610	11
481	20231122	103100	85118010	9620	9620	9620	9620	2
482	20231122	103000	85098770	9620	9620	9620	9620	1
483	20231122	102900	85089150	9620	9620	9620	9620	0
484	20231122	102800	85089150	9620	9620	9620	9620	0
485	20231122	102700	85089150	9620	9620	9620	9620	0
486	20231122	102600	85089150	9620	9620	9620	9620	1
487	20231122	102500	85079530	9610	9610	9610	9610	0
488	20231122	102400	85079530	9610	9610	9610	9610	0
489	20231122	102300	85079530	9610	9610	9610	9610	0
490	20231122	102200	85079530	9610	9610	9610	9610	1064
491	20231122	102100	74854490	9620	9620	9620	9620	1
492	20231122	102000	74844870	9610	9610	9610	9610	9
493	20231122	101900	74758380	9610	9610	9610	9610	0
494	20231122	101800	74758380	9610	9610	9610	9610	0
495	20231122	101700	74758380	9610	9620	9620	9610	289
496	20231122	101600	71980190	9620	9620	9620	9620	0
497	20231122	101500	71980190	9620	9620	9620	9620	4
498	20231122	101400	71941710	9620	9620	9620	9620	0
499	20231122	101300	71941710	9620	9620	9620	9620	0
500	20231122	101200	71941710	9620	9620	9620	9620	0
501	20231122	101100	71941710	9620	9620	9620	9620	0
502	20231122	101000	71941710	9620	9620	9620	9620	1
503	20231122	100900	71932090	9620	9620	9620	9620	20
504	20231122	100800	71739690	9620	9620	9620	9620	0
505	20231122	100700	71739690	9620	9620	9620	9620	0
506	20231122	100600	71739690	9620	9620	9620	9620	424
507	20231122	100500	67660810	9630	9630	9630	9630	0
508	20231122	100400	67660810	9630	9630	9630	9630	5
509	20231122	100300	67612660	9630	9630	9630	9630	0
510	20231122	100200	67612660	9630	9630	9630	9630	105
511	20231122	100100	66601510	9630	9630	9630	9630	0
512	20231122	100000	66601510	9630	9630	9630	9630	0
513	20231122	095900	66601510	9630	9630	9630	9630	6
514	20231122	095800	66543730	9630	9630	9630	9630	0
515	20231122	095700	66543730	9630	9620	9640	9620	52
516	20231122	095600	66043460	9610	9610	9610	9610	0
517	20231122	095500	66043460	9610	9610	9610	9610	0
518	20231122	095400	66043460	9610	9620	9620	9610	441
519	20231122	095300	61805430	9610	9610	9610	9610	0
520	20231122	095200	61805430	9610	9610	9610	9610	0
521	20231122	095100	61805430	9610	9620	9620	9610	381
522	20231122	095000	58142130	9630	9630	9630	9630	0
523	20231122	094900	58142130	9630	9630	9630	9630	1
524	20231122	094800	58132500	9630	9630	9630	9630	10
525	20231122	094700	58036200	9640	9640	9640	9640	0
526	20231122	094600	58036200	9640	9640	9640	9640	0
527	20231122	094500	58036200	9640	9620	9640	9620	50
528	20231122	094400	57554800	9620	9620	9620	9620	74
529	20231122	094300	56842920	9620	9620	9620	9620	334
530	20231122	094200	53629840	9640	9640	9640	9640	0
531	20231122	094100	53629840	9640	9640	9640	9640	0
532	20231122	094000	53629840	9640	9640	9640	9640	28
533	20231122	093900	53359920	9640	9640	9640	9640	0
534	20231122	093800	53359920	9640	9640	9640	9640	0
535	20231122	093700	53359920	9640	9640	9640	9640	0
536	20231122	093600	53359920	9640	9640	9640	9640	0
537	20231122	093500	53359920	9640	9640	9640	9640	0
538	20231122	093400	53359920	9640	9640	9640	9640	0
539	20231122	093300	53359920	9640	9640	9640	9640	0
540	20231122	093200	53359920	9640	9640	9640	9640	3
541	20231122	093100	53331000	9640	9640	9640	9640	0
542	20231122	093000	53331000	9640	9640	9640	9640	10
543	20231122	092900	53234600	9620	9620	9620	9620	0
544	20231122	092800	53234600	9620	9620	9620	9620	0
545	20231122	092700	53234600	9620	9620	9620	9620	47
546	20231122	092600	52782460	9630	9640	9640	9630	549
547	20231122	092500	47490270	9640	9640	9640	9640	12
548	20231122	092400	47374590	9640	9640	9640	9640	0
549	20231122	092300	47374590	9640	9640	9640	9640	8
550	20231122	092200	47297470	9640	9640	9640	9640	1
551	20231122	092100	47287830	9640	9640	9640	9640	200
552	20231122	092000	45359830	9640	9640	9640	9640	10
553	20231122	091900	45263430	9640	9640	9640	9640	0
554	20231122	091800	45263430	9640	9640	9640	9640	0
555	20231122	091700	45263430	9640	9650	9650	9640	90
556	20231122	091600	44395230	9660	9660	9660	9660	0
557	20231122	091500	44395230	9660	9660	9660	9660	0
558	20231122	091400	44395230	9660	9660	9660	9660	0
559	20231122	091300	44395230	9660	9660	9660	9660	100
560	20231122	091200	43429230	9640	9640	9640	9640	0
561	20231122	091100	43429230	9640	9640	9640	9640	0
562	20231122	091000	43429230	9640	9640	9640	9640	0
563	20231122	090900	43429230	9640	9680	9680	9640	340
564	20231122	090800	40148360	9690	9690	9690	9690	11
565	20231122	090700	40041770	9680	9660	9680	9660	1210
566	20231122	090600	28336510	9660	9660	9660	9660	0
567	20231122	090500	28336510	9660	9660	9660	9660	148
568	20231122	090400	26906830	9630	9660	9660	9630	7
569	20231122	090300	26839270	9630	9630	9630	9630	80
570	20231122	090200	26068870	9630	9640	9640	9630	515
571	20231122	090100	21106040	9640	9640	9640	9640	0
572	20231122	090000	21106040	9640	9670	9680	9640	2185