KissMeData/049430/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192200	79878220	8870	8870	8870	8870	52
3	20231121	192100	79878220	8870	8870	8870	8870	0
4	20231121	192000	79878220	8870	8870	8870	8870	0
5	20231121	191900	79878220	8870	8870	8870	8870	0
6	20231121	191800	79878220	8870	8870	8870	8870	0
7	20231121	191700	79878220	8870	8870	8870	8870	0
8	20231121	191600	79878220	8870	8870	8870	8870	0
9	20231121	191500	79878220	8870	8870	8870	8870	0
10	20231121	191400	79878220	8870	8870	8870	8870	0
11	20231121	191300	79878220	8870	8870	8870	8870	0
12	20231121	191200	79878220	8870	8870	8870	8870	0
13	20231121	191100	79878220	8870	8870	8870	8870	0
14	20231121	191000	79878220	8870	8870	8870	8870	0
15	20231121	190900	79878220	8870	8870	8870	8870	0
16	20231121	190800	79878220	8870	8870	8870	8870	0
17	20231121	190700	79878220	8870	8870	8870	8870	0
18	20231121	190600	79878220	8870	8870	8870	8870	0
19	20231121	190500	79878220	8870	8870	8870	8870	0
20	20231121	190400	79878220	8870	8870	8870	8870	0
21	20231121	190300	79878220	8870	8870	8870	8870	0
22	20231121	190200	79878220	8870	8870	8870	8870	0
23	20231121	190100	79878220	8870	8870	8870	8870	0
24	20231121	190000	79878220	8870	8870	8870	8870	0
25	20231121	185900	79878220	8870	8870	8870	8870	0
26	20231121	185800	79878220	8870	8870	8870	8870	0
27	20231121	185700	79878220	8870	8870	8870	8870	0
28	20231121	185600	79878220	8870	8870	8870	8870	0
29	20231121	185500	79878220	8870	8870	8870	8870	0
30	20231121	185400	79878220	8870	8870	8870	8870	0
31	20231121	185300	79878220	8870	8870	8870	8870	0
32	20231121	185200	79878220	8870	8870	8870	8870	52
33	20231121	185100	79878220	8870	8870	8870	8870	0
34	20231121	185000	79878220	8870	8870	8870	8870	0
35	20231121	184900	79878220	8870	8870	8870	8870	0
36	20231121	184800	79878220	8870	8870	8870	8870	0
37	20231121	184700	79878220	8870	8870	8870	8870	0
38	20231121	184600	79878220	8870	8870	8870	8870	0
39	20231121	184500	79878220	8870	8870	8870	8870	0
40	20231121	184400	79878220	8870	8870	8870	8870	0
41	20231121	184300	79878220	8870	8870	8870	8870	0
42	20231121	184200	79878220	8870	8870	8870	8870	0
43	20231121	184100	79878220	8870	8870	8870	8870	0
44	20231121	184000	79878220	8870	8870	8870	8870	0
45	20231121	183900	79878220	8870	8870	8870	8870	0
46	20231121	183800	79878220	8870	8870	8870	8870	0
47	20231121	183700	79878220	8870	8870	8870	8870	0
48	20231121	183600	79878220	8870	8870	8870	8870	0
49	20231121	183500	79878220	8870	8870	8870	8870	0
50	20231121	183400	79878220	8870	8870	8870	8870	0
51	20231121	183300	79878220	8870	8870	8870	8870	0
52	20231121	183200	79878220	8870	8870	8870	8870	0
53	20231121	183100	79878220	8870	8870	8870	8870	0
54	20231121	183000	79878220	8870	8870	8870	8870	0
55	20231121	182900	79878220	8870	8870	8870	8870	0
56	20231121	182800	79878220	8870	8870	8870	8870	0
57	20231121	182700	79878220	8870	8870	8870	8870	0
58	20231121	182600	79878220	8870	8870	8870	8870	0
59	20231121	182500	79878220	8870	8870	8870	8870	0
60	20231121	182400	79878220	8870	8870	8870	8870	0
61	20231121	182300	79878220	8870	8870	8870	8870	0
62	20231121	182200	79878220	8870	8870	8870	8870	52
63	20231121	182100	79878220	8870	8870	8870	8870	0
64	20231121	182000	79878220	8870	8870	8870	8870	0
65	20231121	181900	79878220	8870	8870	8870	8870	0
66	20231121	181800	79878220	8870	8870	8870	8870	0
67	20231121	181700	79878220	8870	8870	8870	8870	0
68	20231121	181600	79878220	8870	8870	8870	8870	0
69	20231121	181500	79878220	8870	8870	8870	8870	0
70	20231121	181400	79878220	8870	8870	8870	8870	0
71	20231121	181300	79878220	8870	8870	8870	8870	0
72	20231121	181200	79878220	8870	8870	8870	8870	0
73	20231121	181100	79878220	8870	8870	8870	8870	0
74	20231121	181000	79878220	8870	8870	8870	8870	0
75	20231121	180900	79878220	8870	8870	8870	8870	0
76	20231121	180800	79878220	8870	8870	8870	8870	0
77	20231121	180700	79878220	8870	8870	8870	8870	0
78	20231121	180600	79878220	8870	8870	8870	8870	0
79	20231121	180500	79878220	8870	8870	8870	8870	0
80	20231121	180400	79878220	8870	8870	8870	8870	0
81	20231121	180300	79878220	8870	8870	8870	8870	0
82	20231121	180200	79878220	8870	8870	8870	8870	0
83	20231121	180100	79878220	8870	8870	8870	8870	0
84	20231121	180000	79878220	8870	8870	8870	8870	0
85	20231121	175900	79878220	8870	8870	8870	8870	0
86	20231121	175800	79878220	8870	8870	8870	8870	0
87	20231121	175700	79878220	8870	8870	8870	8870	0
88	20231121	175600	79878220	8870	8870	8870	8870	0
89	20231121	175500	79878220	8870	8870	8870	8870	0
90	20231121	175400	79878220	8870	8870	8870	8870	0
91	20231121	175300	79878220	8870	8870	8870	8870	0
92	20231121	175200	79878220	8870	8870	8870	8870	52
93	20231121	175100	79878220	8870	8870	8870	8870	0
94	20231121	175000	79878220	8870	8870	8870	8870	0
95	20231121	174900	79878220	8870	8870	8870	8870	0
96	20231121	174800	79878220	8870	8870	8870	8870	0
97	20231121	174700	79878220	8870	8870	8870	8870	0
98	20231121	174600	79878220	8870	8870	8870	8870	0
99	20231121	174500	79878220	8870	8870	8870	8870	0
100	20231121	174400	79878220	8870	8870	8870	8870	0
101	20231121	174300	79878220	8870	8870	8870	8870	0
102	20231121	174200	79878220	8870	8870	8870	8870	0
103	20231121	174100	79878220	8870	8870	8870	8870	0
104	20231121	174000	79878220	8870	8870	8870	8870	0
105	20231121	173900	79878220	8870	8870	8870	8870	0
106	20231121	173800	79878220	8870	8870	8870	8870	0
107	20231121	173700	79878220	8870	8870	8870	8870	0
108	20231121	173600	79878220	8870	8870	8870	8870	0
109	20231121	173500	79878220	8870	8870	8870	8870	0
110	20231121	173400	79878220	8870	8870	8870	8870	0
111	20231121	173300	79878220	8870	8870	8870	8870	0
112	20231121	173200	79878220	8870	8870	8870	8870	0
113	20231121	173100	79878220	8870	8870	8870	8870	0
114	20231121	173000	79878220	8870	8870	8870	8870	0
115	20231121	172900	79878220	8870	8870	8870	8870	0
116	20231121	172800	79878220	8870	8870	8870	8870	0
117	20231121	172700	79878220	8870	8870	8870	8870	0
118	20231121	172600	79878220	8870	8870	8870	8870	0
119	20231121	172500	79878220	8870	8870	8870	8870	0
120	20231121	172400	79878220	8870	8870	8870	8870	0
121	20231121	172300	79878220	8870	8870	8870	8870	0
122	20231121	172200	79878220	8870	8870	8870	8870	52
123	20231121	172100	79878220	8870	8870	8870	8870	0
124	20231121	172000	79878220	8870	8870	8870	8870	0
125	20231121	171900	79878220	8870	8870	8870	8870	0
126	20231121	171800	79878220	8870	8870	8870	8870	0
127	20231121	171700	79878220	8870	8870	8870	8870	0
128	20231121	171600	79878220	8870	8870	8870	8870	0
129	20231121	171500	79878220	8870	8870	8870	8870	0
130	20231121	171400	79878220	8870	8870	8870	8870	0
131	20231121	171300	79878220	8870	8870	8870	8870	0
132	20231121	171200	79878220	8870	8870	8870	8870	0
133	20231121	171100	79878220	8870	8870	8870	8870	0
134	20231121	171000	79878220	8870	8870	8870	8870	0
135	20231121	170900	79878220	8870	8870	8870	8870	0
136	20231121	170800	79878220	8870	8870	8870	8870	0
137	20231121	170700	79878220	8870	8870	8870	8870	0
138	20231121	170600	79878220	8870	8870	8870	8870	0
139	20231121	170500	79878220	8870	8870	8870	8870	0
140	20231121	170400	79878220	8870	8870	8870	8870	0
141	20231121	170300	79878220	8870	8870	8870	8870	0
142	20231121	170200	79878220	8870	8870	8870	8870	0
143	20231121	170100	79878220	8870	8870	8870	8870	0
144	20231121	170000	79878220	8870	8870	8870	8870	0
145	20231121	165900	79878220	8870	8870	8870	8870	0
146	20231121	165800	79878220	8870	8870	8870	8870	0
147	20231121	165700	79878220	8870	8870	8870	8870	0
148	20231121	165600	79878220	8870	8870	8870	8870	0
149	20231121	165500	79878220	8870	8870	8870	8870	0
150	20231121	165400	79878220	8870	8870	8870	8870	0
151	20231121	165300	79878220	8870	8870	8870	8870	0
152	20231121	165200	79878220	8870	8870	8870	8870	52
153	20231121	165100	79878220	8870	8870	8870	8870	0
154	20231121	165000	79878220	8870	8870	8870	8870	0
155	20231121	164900	79878220	8870	8870	8870	8870	0
156	20231121	164800	79878220	8870	8870	8870	8870	0
157	20231121	164700	79878220	8870	8870	8870	8870	0
158	20231121	164600	79878220	8870	8870	8870	8870	0
159	20231121	164500	79878220	8870	8870	8870	8870	0
160	20231121	164400	79878220	8870	8870	8870	8870	0
161	20231121	164300	79878220	8870	8870	8870	8870	0
162	20231121	164200	79878220	8870	8870	8870	8870	0
163	20231121	164100	79878220	8870	8870	8870	8870	0
164	20231121	164000	79878220	8870	8870	8870	8870	0
165	20231121	163900	79878220	8870	8870	8870	8870	0
166	20231121	163800	79878220	8870	8870	8870	8870	0
167	20231121	163700	79878220	8870	8870	8870	8870	0
168	20231121	163600	79878220	8870	8870	8870	8870	0
169	20231121	163500	79878220	8870	8870	8870	8870	0
170	20231121	163400	79878220	8870	8870	8870	8870	0
171	20231121	163300	79878220	8870	8870	8870	8870	0
172	20231121	163200	79878220	8870	8870	8870	8870	0
173	20231121	163100	79878220	8870	8870	8870	8870	0
174	20231121	163000	79878220	8870	8870	8870	8870	0
175	20231121	162900	79878220	8870	8870	8870	8870	0
176	20231121	162800	79878220	8870	8870	8870	8870	0
177	20231121	162700	79878220	8870	8870	8870	8870	0
178	20231121	162600	79878220	8870	8870	8870	8870	0
179	20231121	162500	79878220	8870	8870	8870	8870	0
180	20231121	162400	79878220	8870	8870	8870	8870	0
181	20231121	162300	79878220	8870	8870	8870	8870	0
182	20231121	162200	79878220	8870	8870	8870	8870	52
183	20231121	162100	79878220	8870	8870	8870	8870	0
184	20231121	162000	79878220	8870	8870	8870	8870	0
185	20231121	161900	79878220	8870	8870	8870	8870	0
186	20231121	161800	79878220	8870	8870	8870	8870	0
187	20231121	161700	79878220	8870	8870	8870	8870	0
188	20231121	161600	79878220	8870	8870	8870	8870	0
189	20231121	161500	79878220	8870	8870	8870	8870	0
190	20231121	161400	79878220	8870	8870	8870	8870	0
191	20231121	161300	79878220	8870	8870	8870	8870	0
192	20231121	161200	79878220	8870	8870	8870	8870	0
193	20231121	161100	79878220	8870	8870	8870	8870	0
194	20231121	161000	79878220	8870	8870	8870	8870	0
195	20231121	160900	79878220	8870	8870	8870	8870	0
196	20231121	160800	79878220	8870	8870	8870	8870	0
197	20231121	160700	79878220	8870	8870	8870	8870	0
198	20231121	160600	79878220	8870	8870	8870	8870	0
199	20231121	160500	79878220	8870	8870	8870	8870	0
200	20231121	160400	79878220	8870	8870	8870	8870	0
201	20231121	160300	79878220	8870	8870	8870	8870	0
202	20231121	160200	79878220	8870	8870	8870	8870	0
203	20231121	160100	79878220	8870	8870	8870	8870	0
204	20231121	160000	79878220	8870	8870	8870	8870	0
205	20231121	155900	79878220	8870	8870	8870	8870	0
206	20231121	155800	79878220	8870	8870	8870	8870	0
207	20231121	155700	79878220	8870	8870	8870	8870	0
208	20231121	155600	79878220	8870	8870	8870	8870	0
209	20231121	155500	79878220	8870	8870	8870	8870	0
210	20231121	155400	79878220	8870	8870	8870	8870	0
211	20231121	155300	79878220	8870	8870	8870	8870	0
212	20231121	155200	79878220	8870	8870	8870	8870	52
213	20231121	155100	79878220	8870	8870	8870	8870	0
214	20231121	155000	79878220	8870	8870	8870	8870	0
215	20231121	154900	79878220	8870	8870	8870	8870	0
216	20231121	154800	79878220	8870	8870	8870	8870	0
217	20231121	154700	79878220	8870	8870	8870	8870	0
218	20231121	154600	79878220	8870	8870	8870	8870	0
219	20231121	154500	79878220	8870	8870	8870	8870	0
220	20231121	154400	79878220	8870	8870	8870	8870	0
221	20231121	154300	79878220	8870	8870	8870	8870	0
222	20231121	154200	79878220	8870	8870	8870	8870	0
223	20231121	154100	79878220	8870	8870	8870	8870	0
224	20231121	154000	79878220	8870	8870	8870	8870	0
225	20231121	153900	79878220	8870	8870	8870	8870	0
226	20231121	153800	79878220	8870	8870	8870	8870	0
227	20231121	153700	79878220	8870	8870	8870	8870	0
228	20231121	153600	79878220	8870	8870	8870	8870	0
229	20231121	153500	79878220	8870	8870	8870	8870	0
230	20231121	153400	79878220	8870	8870	8870	8870	0
231	20231121	153300	79878220	8870	8870	8870	8870	0
232	20231121	153200	79878220	8870	8870	8870	8870	0
233	20231121	153100	79878220	8870	8870	8870	8870	0
234	20231121	153000	79878220	8870	8870	8870	8870	52
235	20231121	152900	79416980	8870	8870	8870	8870	0
236	20231121	152800	79416980	8870	8870	8870	8870	0
237	20231121	152700	79416980	8870	8870	8870	8870	0
238	20231121	152600	79416980	8870	8870	8870	8870	0
239	20231121	152500	79416980	8870	8870	8870	8870	0
240	20231121	152400	79416980	8870	8870	8870	8870	0
241	20231121	152300	79416980	8870	8870	8870	8870	0
242	20231121	152200	79416980	8870	8870	8870	8870	0
243	20231121	152100	79416980	8870	8870	8870	8870	0
244	20231121	152000	79416980	8870	8870	8870	8870	0
245	20231121	151900	79416980	8870	8870	8870	8870	0
246	20231121	151800	79416980	8870	8870	8870	8870	0
247	20231121	151700	79416980	8870	8870	8870	8870	0
248	20231121	151600	79416980	8870	8870	8870	8870	0
249	20231121	151500	79416980	8870	8870	8870	8870	0
250	20231121	151400	79416980	8870	8870	8870	8870	0
251	20231121	151300	79416980	8870	8870	8870	8870	0
252	20231121	151200	79416980	8870	8870	8870	8870	0
253	20231121	151100	79416980	8870	8870	8870	8870	11
254	20231121	151000	79319410	8850	8850	8850	8850	0
255	20231121	150900	79319410	8850	8870	8870	8850	2
256	20231121	150800	79301690	8850	8850	8850	8850	0
257	20231121	150700	79301690	8850	8850	8850	8850	0
258	20231121	150600	79301690	8850	8850	8850	8850	0
259	20231121	150500	79301690	8850	8850	8850	8850	0
260	20231121	150400	79301690	8850	8850	8850	8850	0
261	20231121	150300	79301690	8850	8850	8850	8850	0
262	20231121	150200	79301690	8850	8850	8850	8850	218
263	20231121	150100	77372390	8860	8860	8860	8860	11
264	20231121	150000	77274930	8860	8860	8860	8860	0
265	20231121	145900	77274930	8860	8860	8860	8860	1
266	20231121	145800	77266070	8860	8860	8860	8860	0
267	20231121	145700	77266070	8860	8860	8860	8860	0
268	20231121	145600	77266070	8860	8860	8860	8860	0
269	20231121	145500	77266070	8860	8860	8860	8860	0
270	20231121	145400	77266070	8860	8860	8860	8860	0
271	20231121	145300	77266070	8860	8860	8860	8860	0
272	20231121	145200	77266070	8860	8860	8860	8860	0
273	20231121	145100	77266070	8860	8860	8860	8860	0
274	20231121	145000	77266070	8860	8860	8860	8860	0
275	20231121	144900	77266070	8860	8860	8860	8860	0
276	20231121	144800	77266070	8860	8860	8860	8860	1
277	20231121	144700	77257210	8860	8860	8860	8860	0
278	20231121	144600	77257210	8860	8860	8860	8860	0
279	20231121	144500	77257210	8860	8860	8860	8860	0
280	20231121	144400	77257210	8860	8860	8860	8860	0
281	20231121	144300	77257210	8860	8860	8860	8860	0
282	20231121	144200	77257210	8860	8860	8860	8860	0
283	20231121	144100	77257210	8860	8860	8860	8860	0
284	20231121	144000	77257210	8860	8860	8860	8860	0
285	20231121	143900	77257210	8860	8860	8860	8860	0
286	20231121	143800	77257210	8860	8860	8860	8860	0
287	20231121	143700	77257210	8860	8860	8860	8860	0
288	20231121	143600	77257210	8860	8860	8860	8860	0
289	20231121	143500	77257210	8860	8860	8860	8860	0
290	20231121	143400	77257210	8860	8860	8860	8860	0
291	20231121	143300	77257210	8860	8860	8860	8860	0
292	20231121	143200	77257210	8860	8860	8860	8860	0
293	20231121	143100	77257210	8860	8860	8860	8860	0
294	20231121	143000	77257210	8860	8860	8860	8860	0
295	20231121	142900	77257210	8860	8860	8860	8860	60
296	20231121	142800	76725610	8860	8860	8860	8860	40
297	20231121	142700	76371210	8860	8860	8860	8860	11
298	20231121	142600	76273750	8870	8870	8870	8870	0
299	20231121	142500	76273750	8870	8870	8870	8870	0
300	20231121	142400	76273750	8870	8870	8870	8870	7
301	20231121	142300	76211660	8860	8860	8860	8860	0
302	20231121	142200	76211660	8860	8860	8860	8860	0
303	20231121	142100	76211660	8860	8860	8860	8860	50
304	20231121	142000	75768660	8860	8860	8860	8860	0
305	20231121	141900	75768660	8860	8860	8860	8860	0
306	20231121	141800	75768660	8860	8860	8860	8860	0
307	20231121	141700	75768660	8860	8860	8860	8860	0
308	20231121	141600	75768660	8860	8860	8860	8860	0
309	20231121	141500	75768660	8860	8860	8860	8860	0
310	20231121	141400	75768660	8860	8860	8860	8860	0
311	20231121	141300	75768660	8860	8860	8860	8860	0
312	20231121	141200	75768660	8860	8860	8860	8860	0
313	20231121	141100	75768660	8860	8860	8860	8860	0
314	20231121	141000	75768660	8860	8860	8860	8860	0
315	20231121	140900	75768660	8860	8860	8860	8860	0
316	20231121	140800	75768660	8860	8860	8860	8860	0
317	20231121	140700	75768660	8860	8860	8860	8860	0
318	20231121	140600	75768660	8860	8860	8860	8860	0
319	20231121	140500	75768660	8860	8860	8860	8860	0
320	20231121	140400	75768660	8860	8860	8860	8860	0
321	20231121	140300	75768660	8860	8860	8860	8860	100
322	20231121	140200	74882660	8860	8860	8860	8860	0
323	20231121	140100	74882660	8860	8860	8860	8860	0
324	20231121	140000	74882660	8860	8860	8860	8860	0
325	20231121	135900	74882660	8860	8860	8860	8860	0
326	20231121	135800	74882660	8860	8860	8860	8860	0
327	20231121	135700	74882660	8860	8860	8860	8860	0
328	20231121	135600	74882660	8860	8860	8860	8860	0
329	20231121	135500	74882660	8860	8860	8860	8860	0
330	20231121	135400	74882660	8860	8860	8860	8860	13
331	20231121	135300	74767480	8860	8860	8860	8860	87
332	20231121	135200	73996660	8870	8870	8870	8870	0
333	20231121	135100	73996660	8870	8870	8870	8870	0
334	20231121	135000	73996660	8870	8870	8870	8870	0
335	20231121	134900	73996660	8870	8870	8870	8870	0
336	20231121	134800	73996660	8870	8870	8870	8870	1
337	20231121	134700	73987790	8870	8870	8870	8870	0
338	20231121	134600	73987790	8870	8870	8870	8870	0
339	20231121	134500	73987790	8870	8870	8870	8870	0
340	20231121	134400	73987790	8870	8870	8870	8870	0
341	20231121	134300	73987790	8870	8870	8870	8870	0
342	20231121	134200	73987790	8870	8870	8870	8870	0
343	20231121	134100	73987790	8870	8870	8870	8870	0
344	20231121	134000	73987790	8870	8870	8870	8870	0
345	20231121	133900	73987790	8870	8870	8870	8870	0
346	20231121	133800	73987790	8870	8870	8870	8870	1
347	20231121	133700	73978920	8870	8870	8870	8870	0
348	20231121	133600	73978920	8870	8870	8870	8870	0
349	20231121	133500	73978920	8870	8870	8870	8870	0
350	20231121	133400	73978920	8870	8870	8870	8870	0
351	20231121	133300	73978920	8870	8870	8870	8870	0
352	20231121	133200	73978920	8870	8870	8870	8870	0
353	20231121	133100	73978920	8870	8870	8870	8870	0
354	20231121	133000	73978920	8870	8870	8870	8870	0
355	20231121	132900	73978920	8870	8870	8870	8870	0
356	20231121	132800	73978920	8870	8870	8870	8870	0
357	20231121	132700	73978920	8870	8870	8870	8870	0
358	20231121	132600	73978920	8870	8870	8870	8870	0
359	20231121	132500	73978920	8870	8870	8870	8870	0
360	20231121	132400	73978920	8870	8870	8870	8870	5
361	20231121	132300	73934570	8870	8870	8870	8870	0
362	20231121	132200	73934570	8870	8870	8870	8870	0
363	20231121	132100	73934570	8870	8870	8870	8870	0
364	20231121	132000	73934570	8870	8870	8870	8870	0
365	20231121	131900	73934570	8870	8870	8870	8870	0
366	20231121	131800	73934570	8870	8870	8870	8870	0
367	20231121	131700	73934570	8870	8870	8870	8870	0
368	20231121	131600	73934570	8870	8870	8870	8870	1
369	20231121	131500	73925700	8870	8870	8870	8870	0
370	20231121	131400	73925700	8870	8870	8870	8870	0
371	20231121	131300	73925700	8870	8870	8870	8870	0
372	20231121	131200	73925700	8870	8870	8870	8870	22
373	20231121	131100	73730560	8870	8870	8870	8870	0
374	20231121	131000	73730560	8870	8870	8870	8870	0
375	20231121	130900	73730560	8870	8870	8870	8870	0
376	20231121	130800	73730560	8870	8870	8870	8870	0
377	20231121	130700	73730560	8870	8870	8870	8870	0
378	20231121	130600	73730560	8870	8870	8870	8870	0
379	20231121	130500	73730560	8870	8870	8870	8870	0
380	20231121	130400	73730560	8870	8870	8870	8870	1
381	20231121	130300	73721690	8870	8870	8870	8870	0
382	20231121	130200	73721690	8870	8870	8870	8870	0
383	20231121	130100	73721690	8870	8870	8870	8870	0
384	20231121	130000	73721690	8870	8870	8870	8870	0
385	20231121	125900	73721690	8870	8870	8870	8870	0
386	20231121	125800	73721690	8870	8870	8870	8870	0
387	20231121	125700	73721690	8870	8870	8870	8870	6
388	20231121	125600	73668470	8890	8890	8890	8890	0
389	20231121	125500	73668470	8890	8890	8890	8890	0
390	20231121	125400	73668470	8890	8890	8890	8890	0
391	20231121	125300	73668470	8890	8890	8890	8890	0
392	20231121	125200	73668470	8890	8890	8890	8890	0
393	20231121	125100	73668470	8890	8890	8890	8890	0
394	20231121	125000	73668470	8890	8890	8890	8890	0
395	20231121	124900	73668470	8890	8890	8890	8890	0
396	20231121	124800	73668470	8890	8890	8890	8890	0
397	20231121	124700	73668470	8890	8890	8890	8890	0
398	20231121	124600	73668470	8890	8890	8890	8890	0
399	20231121	124500	73668470	8890	8890	8890	8890	1
400	20231121	124400	73659580	8890	8890	8890	8890	0
401	20231121	124300	73659580	8890	8890	8890	8890	0
402	20231121	124200	73659580	8890	8890	8890	8890	1
403	20231121	124100	73650690	8890	8890	8890	8890	0
404	20231121	124000	73650690	8890	8890	8890	8890	0
405	20231121	123900	73650690	8890	8890	8890	8890	0
406	20231121	123800	73650690	8890	8890	8890	8890	1
407	20231121	123700	73641800	8890	8890	8890	8890	0
408	20231121	123600	73641800	8890	8890	8890	8890	0
409	20231121	123500	73641800	8890	8890	8890	8890	0
410	20231121	123400	73641800	8890	8890	8890	8890	0
411	20231121	123300	73641800	8890	8890	8890	8890	0
412	20231121	123200	73641800	8890	8890	8890	8890	0
413	20231121	123100	73641800	8890	8890	8890	8890	0
414	20231121	123000	73641800	8890	8890	8890	8890	0
415	20231121	122900	73641800	8890	8890	8890	8890	0
416	20231121	122800	73641800	8890	8890	8890	8890	30
417	20231121	122700	73375100	8890	8890	8890	8890	0
418	20231121	122600	73375100	8890	8890	8890	8890	0
419	20231121	122500	73375100	8890	8890	8890	8890	1
420	20231121	122400	73366210	8890	8890	8890	8890	0
421	20231121	122300	73366210	8890	8890	8890	8890	0
422	20231121	122200	73366210	8890	8890	8890	8890	0
423	20231121	122100	73366210	8890	8890	8890	8890	0
424	20231121	122000	73366210	8890	8890	8890	8890	0
425	20231121	121900	73366210	8890	8890	8890	8890	23
426	20231121	121800	73161740	8890	8890	8890	8890	0
427	20231121	121700	73161740	8890	8890	8890	8890	0
428	20231121	121600	73161740	8890	8890	8890	8890	0
429	20231121	121500	73161740	8890	8890	8890	8890	0
430	20231121	121400	73161740	8890	8890	8890	8890	0
431	20231121	121300	73161740	8890	8890	8890	8890	0
432	20231121	121200	73161740	8890	8890	8890	8890	0
433	20231121	121100	73161740	8890	8890	8890	8890	0
434	20231121	121000	73161740	8890	8890	8890	8890	0
435	20231121	120900	73161740	8890	8890	8890	8890	0
436	20231121	120800	73161740	8890	8890	8890	8890	0
437	20231121	120700	73161740	8890	8890	8890	8890	0
438	20231121	120600	73161740	8890	8890	8890	8890	0
439	20231121	120500	73161740	8890	8890	8890	8890	0
440	20231121	120400	73161740	8890	8890	8890	8890	0
441	20231121	120300	73161740	8890	8890	8890	8890	0
442	20231121	120200	73161740	8890	8890	8890	8890	1
443	20231121	120100	73152850	8900	8900	8900	8900	0
444	20231121	120000	73152850	8900	8900	8900	8900	0
445	20231121	115900	73152850	8900	8900	8900	8900	0
446	20231121	115800	73152850	8900	8900	8900	8900	0
447	20231121	115700	73152850	8900	8900	8900	8900	0
448	20231121	115600	73152850	8900	8900	8900	8900	0
449	20231121	115500	73152850	8900	8900	8900	8900	0
450	20231121	115400	73152850	8900	8900	8900	8900	0
451	20231121	115300	73152850	8900	8900	8900	8900	0
452	20231121	115200	73152850	8900	8900	8900	8900	1
453	20231121	115100	73143950	8900	8900	8900	8900	0
454	20231121	115000	73143950	8900	8900	8900	8900	0
455	20231121	114900	73143950	8900	8900	8900	8900	0
456	20231121	114800	73143950	8900	8900	8900	8900	0
457	20231121	114700	73143950	8900	8900	8900	8900	0
458	20231121	114600	73143950	8900	8900	8900	8900	0
459	20231121	114500	73143950	8900	8900	8900	8900	0
460	20231121	114400	73143950	8900	8900	8900	8900	0
461	20231121	114300	73143950	8900	8900	8900	8900	0
462	20231121	114200	73143950	8900	8900	8900	8900	1
463	20231121	114100	73135050	8900	8900	8900	8900	0
464	20231121	114000	73135050	8900	8900	8900	8900	0
465	20231121	113900	73135050	8900	8900	8900	8900	4
466	20231121	113800	73099450	8900	8900	8900	8900	1
467	20231121	113700	73090550	8900	8900	8900	8900	0
468	20231121	113600	73090550	8900	8900	8900	8900	0
469	20231121	113500	73090550	8900	8900	8900	8900	0
470	20231121	113400	73090550	8900	8900	8900	8900	0
471	20231121	113300	73090550	8900	8900	8900	8900	0
472	20231121	113200	73090550	8900	8900	8900	8900	0
473	20231121	113100	73090550	8900	8900	8900	8900	0
474	20231121	113000	73090550	8900	8900	8900	8900	0
475	20231121	112900	73090550	8900	8900	8900	8900	0
476	20231121	112800	73090550	8900	8900	8900	8900	0
477	20231121	112700	73090550	8900	8900	8900	8900	0
478	20231121	112600	73090550	8900	8900	8900	8900	0
479	20231121	112500	73090550	8900	8900	8900	8900	0
480	20231121	112400	73090550	8900	8900	8900	8900	0
481	20231121	112300	73090550	8900	8900	8900	8900	0
482	20231121	112200	73090550	8900	8900	8900	8900	0
483	20231121	112100	73090550	8900	8900	8900	8900	0
484	20231121	112000	73090550	8900	8900	8900	8900	0
485	20231121	111900	73090550	8900	8900	8900	8900	0
486	20231121	111800	73090550	8900	8900	8900	8900	0
487	20231121	111700	73090550	8900	8900	8900	8900	0
488	20231121	111600	73090550	8900	8900	8900	8900	1
489	20231121	111500	73081650	8900	8860	8900	8860	60
490	20231121	111400	72549650	8860	8860	8860	8860	398
491	20231121	111300	69023370	8860	8870	8900	8860	1487
492	20231121	111200	55848320	8870	8880	8880	8870	1250
493	20231121	111100	44760320	8890	8890	8890	8890	0
494	20231121	111000	44760320	8890	8890	8890	8890	0
495	20231121	110900	44760320	8890	8890	8890	8890	0
496	20231121	110800	44760320	8890	8890	8890	8890	0
497	20231121	110700	44760320	8890	8890	8890	8890	0
498	20231121	110600	44760320	8890	8890	8890	8890	0
499	20231121	110500	44760320	8890	8890	8890	8890	0
500	20231121	110400	44760320	8890	8890	8890	8890	0
501	20231121	110300	44760320	8890	8890	8890	8890	0
502	20231121	110200	44760320	8890	8890	8890	8890	1
503	20231121	110100	44751430	8890	8890	8890	8890	0
504	20231121	110000	44751430	8890	8890	8890	8890	0
505	20231121	105900	44751430	8890	8890	8890	8890	0
506	20231121	105800	44751430	8890	8890	8890	8890	0
507	20231121	105700	44751430	8890	8890	8890	8890	0
508	20231121	105600	44751430	8890	8890	8890	8890	0
509	20231121	105500	44751430	8890	8890	8890	8890	0
510	20231121	105400	44751430	8890	8890	8890	8890	0
511	20231121	105300	44751430	8890	8890	8890	8890	0
512	20231121	105200	44751430	8890	8910	8910	8890	1962
513	20231121	105100	27309230	8910	8890	8910	8890	356
514	20231121	105000	24141090	8850	8850	8850	8850	0
515	20231121	104900	24141090	8850	8860	8860	8850	18
516	20231121	104800	23981710	8890	8890	8890	8890	0
517	20231121	104700	23981710	8890	8890	8890	8890	0
518	20231121	104600	23981710	8890	8890	8890	8890	0
519	20231121	104500	23981710	8890	8890	8890	8890	0
520	20231121	104400	23981710	8890	8890	8890	8890	0
521	20231121	104300	23981710	8890	8890	8890	8890	0
522	20231121	104200	23981710	8890	8890	8890	8890	0
523	20231121	104100	23981710	8890	8890	8890	8890	0
524	20231121	104000	23981710	8890	8890	8890	8890	0
525	20231121	103900	23981710	8890	8890	8890	8890	10
526	20231121	103800	23892810	8900	8900	8900	8900	0
527	20231121	103700	23892810	8900	8900	8900	8900	0
528	20231121	103600	23892810	8900	8900	8900	8900	0
529	20231121	103500	23892810	8900	8900	8900	8900	0
530	20231121	103400	23892810	8900	8900	8900	8900	0
531	20231121	103300	23892810	8900	8900	8900	8900	4
532	20231121	103200	23857210	8870	8870	8870	8870	0
533	20231121	103100	23857210	8870	8850	8870	8850	253
534	20231121	103000	21613580	8850	8840	8850	8840	570
535	20231121	102900	16574620	8830	8830	8830	8830	0
536	20231121	102800	16574620	8830	8830	8830	8830	0
537	20231121	102700	16574620	8830	8830	8830	8830	0
538	20231121	102600	16574620	8830	8830	8830	8830	0
539	20231121	102500	16574620	8830	8830	8830	8830	0
540	20231121	102400	16574620	8830	8830	8830	8830	0
541	20231121	102300	16574620	8830	8830	8830	8830	0
542	20231121	102200	16574620	8830	8830	8830	8830	0
543	20231121	102100	16574620	8830	8830	8830	8830	0
544	20231121	102000	16574620	8830	8830	8830	8830	11
545	20231121	101900	16477490	8810	8810	8810	8810	11
546	20231121	101800	16380580	8830	8830	8830	8830	0
547	20231121	101700	16380580	8830	8830	8830	8830	1
548	20231121	101600	16371750	8830	8830	8830	8830	35
549	20231121	101500	16062700	8830	8830	8830	8830	0
550	20231121	101400	16062700	8830	8830	8830	8830	47
551	20231121	101300	15647690	8840	8840	8840	8840	0
552	20231121	101200	15647690	8840	8840	8840	8840	0
553	20231121	101100	15647690	8840	8840	8840	8840	0
554	20231121	101000	15647690	8840	8840	8840	8840	0
555	20231121	100900	15647690	8840	8840	8840	8840	28
556	20231121	100800	15400170	8840	8840	8840	8840	1
557	20231121	100700	15391330	8840	8840	8840	8840	10
558	20231121	100600	15302930	8840	8850	8850	8830	21
559	20231121	100500	15117380	8840	8840	8840	8840	163
560	20231121	100400	13676460	8840	8840	8840	8840	0
561	20231121	100300	13676460	8840	8840	8840	8840	0
562	20231121	100200	13676460	8840	8840	8840	8840	0
563	20231121	100100	13676460	8840	8840	8840	8840	0
564	20231121	100000	13676460	8840	8840	8840	8840	200
565	20231121	095900	11908460	8840	8840	8840	8840	1025
566	20231121	095800	2847460	8830	8830	8830	8830	0
567	20231121	095700	2847460	8830	8830	8830	8830	0
568	20231121	095600	2847460	8830	8830	8830	8830	0
569	20231121	095500	2847460	8830	8830	8830	8830	0
570	20231121	095400	2847460	8830	8830	8830	8830	0
571	20231121	095300	2847460	8830	8830	8830	8830	0
572	20231121	095200	2847460	8830	8830	8830	8830	0
573	20231121	095100	2847460	8830	8830	8830	8830	0
574	20231121	095000	2847460	8830	8830	8830	8830	0
575	20231121	094900	2847460	8830	8830	8830	8830	0
576	20231121	094800	2847460	8830	8830	8830	8830	0
577	20231121	094700	2847460	8830	8830	8830	8830	0
578	20231121	094600	2847460	8830	8830	8830	8830	0
579	20231121	094500	2847460	8830	8830	8830	8830	0
580	20231121	094400	2847460	8830	8830	8830	8830	0
581	20231121	094300	2847460	8830	8830	8830	8830	14
582	20231121	094200	2723840	8840	8830	8840	8830	114
583	20231121	094100	1716150	8830	8830	8830	8830	0
584	20231121	094000	1716150	8830	8830	8830	8830	15
585	20231121	093900	1583700	8820	8820	8820	8820	0
586	20231121	093800	1583700	8820	8820	8820	8820	0
587	20231121	093700	1583700	8820	8820	8820	8820	10
588	20231121	093600	1495500	8830	8830	8830	8830	0
589	20231121	093500	1495500	8830	8830	8830	8830	0
590	20231121	093400	1495500	8830	8830	8830	8830	2
591	20231121	093300	1477840	8830	8830	8830	8830	2
592	20231121	093200	1460180	8830	8830	8830	8830	2
593	20231121	093100	1442520	8830	8830	8830	8830	1
594	20231121	093000	1433690	8810	8810	8810	8810	0
595	20231121	092900	1433690	8810	8810	8810	8810	0
596	20231121	092800	1433690	8810	8810	8810	8810	0
597	20231121	092700	1433690	8810	8810	8810	8810	0
598	20231121	092600	1433690	8810	8810	8810	8810	4
599	20231121	092500	1398450	8830	8830	8830	8830	1
600	20231121	092400	1389620	8830	8840	8840	8830	13
601	20231121	092300	1274730	8860	8860	8860	8860	0
602	20231121	092200	1274730	8860	8860	8860	8860	0
603	20231121	092100	1274730	8860	8860	8860	8860	0
604	20231121	092000	1274730	8860	8860	8860	8860	1
605	20231121	091900	1265870	8860	8860	8860	8860	0
606	20231121	091800	1265870	8860	8860	8860	8860	0
607	20231121	091700	1265870	8860	8860	8860	8860	0
608	20231121	091600	1265870	8860	8860	8860	8860	0
609	20231121	091500	1265870	8860	8860	8860	8860	0
610	20231121	091400	1265870	8860	8860	8860	8860	0
611	20231121	091300	1265870	8860	8860	8860	8860	0
612	20231121	091200	1265870	8860	8850	8860	8850	30
613	20231121	091100	1000200	8830	8830	8830	8830	0
614	20231121	091000	1000200	8830	8830	8860	8830	104
615	20231121	090900	79660	8810	8810	8810	8810	0
616	20231121	090800	79660	8810	8810	8810	8810	0
617	20231121	090700	79660	8810	8810	8810	8810	1
618	20231121	090600	70850	8790	8790	8790	8790	0
619	20231121	090500	70850	8790	8790	8790	8790	0
620	20231121	090400	70850	8790	8790	8790	8790	1
621	20231121	090300	62060	8860	8860	8860	8860	1
622	20231121	090200	53200	8860	8860	8860	8860	1
623	20231121	090100	44340	8860	8860	8860	8860	1
624	20231121	090000	35480	8870	8870	8870	8870	4