KissMeData/080010/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194100	61853920	5320	5320	5320	5320	2394
3	20231121	194000	61853920	5320	5320	5320	5320	0
4	20231121	193900	61853920	5320	5320	5320	5320	0
5	20231121	193800	61853920	5320	5320	5320	5320	0
6	20231121	193700	61853920	5320	5320	5320	5320	0
7	20231121	193600	61853920	5320	5320	5320	5320	0
8	20231121	193500	61853920	5320	5320	5320	5320	0
9	20231121	193400	61853920	5320	5320	5320	5320	0
10	20231121	193300	61853920	5320	5320	5320	5320	0
11	20231121	193200	61853920	5320	5320	5320	5320	0
12	20231121	193100	61853920	5320	5320	5320	5320	0
13	20231121	193000	61853920	5320	5320	5320	5320	0
14	20231121	192900	61853920	5320	5320	5320	5320	0
15	20231121	192800	61853920	5320	5320	5320	5320	0
16	20231121	192700	61853920	5320	5320	5320	5320	0
17	20231121	192600	61853920	5320	5320	5320	5320	0
18	20231121	192500	61853920	5320	5320	5320	5320	0
19	20231121	192400	61853920	5320	5320	5320	5320	0
20	20231121	192300	61853920	5320	5320	5320	5320	0
21	20231121	192200	61853920	5320	5320	5320	5320	0
22	20231121	192100	61853920	5320	5320	5320	5320	0
23	20231121	192000	61853920	5320	5320	5320	5320	0
24	20231121	191900	61853920	5320	5320	5320	5320	0
25	20231121	191800	61853920	5320	5320	5320	5320	0
26	20231121	191700	61853920	5320	5320	5320	5320	0
27	20231121	191600	61853920	5320	5320	5320	5320	0
28	20231121	191500	61853920	5320	5320	5320	5320	0
29	20231121	191400	61853920	5320	5320	5320	5320	0
30	20231121	191300	61853920	5320	5320	5320	5320	0
31	20231121	191200	61853920	5320	5320	5320	5320	0
32	20231121	191100	61853920	5320	5320	5320	5320	2394
33	20231121	191000	61853920	5320	5320	5320	5320	0
34	20231121	190900	61853920	5320	5320	5320	5320	0
35	20231121	190800	61853920	5320	5320	5320	5320	0
36	20231121	190700	61853920	5320	5320	5320	5320	0
37	20231121	190600	61853920	5320	5320	5320	5320	0
38	20231121	190500	61853920	5320	5320	5320	5320	0
39	20231121	190400	61853920	5320	5320	5320	5320	0
40	20231121	190300	61853920	5320	5320	5320	5320	0
41	20231121	190200	61853920	5320	5320	5320	5320	0
42	20231121	190100	61853920	5320	5320	5320	5320	0
43	20231121	190000	61853920	5320	5320	5320	5320	0
44	20231121	185900	61853920	5320	5320	5320	5320	0
45	20231121	185800	61853920	5320	5320	5320	5320	0
46	20231121	185700	61853920	5320	5320	5320	5320	0
47	20231121	185600	61853920	5320	5320	5320	5320	0
48	20231121	185500	61853920	5320	5320	5320	5320	0
49	20231121	185400	61853920	5320	5320	5320	5320	0
50	20231121	185300	61853920	5320	5320	5320	5320	0
51	20231121	185200	61853920	5320	5320	5320	5320	0
52	20231121	185100	61853920	5320	5320	5320	5320	0
53	20231121	185000	61853920	5320	5320	5320	5320	0
54	20231121	184900	61853920	5320	5320	5320	5320	0
55	20231121	184800	61853920	5320	5320	5320	5320	0
56	20231121	184700	61853920	5320	5320	5320	5320	0
57	20231121	184600	61853920	5320	5320	5320	5320	0
58	20231121	184500	61853920	5320	5320	5320	5320	0
59	20231121	184400	61853920	5320	5320	5320	5320	0
60	20231121	184300	61853920	5320	5320	5320	5320	0
61	20231121	184200	61853920	5320	5320	5320	5320	0
62	20231121	184100	61853920	5320	5320	5320	5320	2394
63	20231121	184000	61853920	5320	5320	5320	5320	0
64	20231121	183900	61853920	5320	5320	5320	5320	0
65	20231121	183800	61853920	5320	5320	5320	5320	0
66	20231121	183700	61853920	5320	5320	5320	5320	0
67	20231121	183600	61853920	5320	5320	5320	5320	0
68	20231121	183500	61853920	5320	5320	5320	5320	0
69	20231121	183400	61853920	5320	5320	5320	5320	0
70	20231121	183300	61853920	5320	5320	5320	5320	0
71	20231121	183200	61853920	5320	5320	5320	5320	0
72	20231121	183100	61853920	5320	5320	5320	5320	0
73	20231121	183000	61853920	5320	5320	5320	5320	0
74	20231121	182900	61853920	5320	5320	5320	5320	0
75	20231121	182800	61853920	5320	5320	5320	5320	0
76	20231121	182700	61853920	5320	5320	5320	5320	0
77	20231121	182600	61853920	5320	5320	5320	5320	0
78	20231121	182500	61853920	5320	5320	5320	5320	0
79	20231121	182400	61853920	5320	5320	5320	5320	0
80	20231121	182300	61853920	5320	5320	5320	5320	0
81	20231121	182200	61853920	5320	5320	5320	5320	0
82	20231121	182100	61853920	5320	5320	5320	5320	0
83	20231121	182000	61853920	5320	5320	5320	5320	0
84	20231121	181900	61853920	5320	5320	5320	5320	0
85	20231121	181800	61853920	5320	5320	5320	5320	0
86	20231121	181700	61853920	5320	5320	5320	5320	0
87	20231121	181600	61853920	5320	5320	5320	5320	0
88	20231121	181500	61853920	5320	5320	5320	5320	0
89	20231121	181400	61853920	5320	5320	5320	5320	0
90	20231121	181300	61853920	5320	5320	5320	5320	0
91	20231121	181200	61853920	5320	5320	5320	5320	0
92	20231121	181100	61853920	5320	5320	5320	5320	2394
93	20231121	181000	61853920	5320	5320	5320	5320	0
94	20231121	180900	61853920	5320	5320	5320	5320	0
95	20231121	180800	61853920	5320	5320	5320	5320	0
96	20231121	180700	61853920	5320	5320	5320	5320	0
97	20231121	180600	61853920	5320	5320	5320	5320	0
98	20231121	180500	61853920	5320	5320	5320	5320	0
99	20231121	180400	61853920	5320	5320	5320	5320	0
100	20231121	180300	61853920	5320	5320	5320	5320	0
101	20231121	180200	61853920	5320	5320	5320	5320	0
102	20231121	180100	61853920	5320	5320	5320	5320	0
103	20231121	180000	61853920	5320	5320	5320	5320	0
104	20231121	175900	61853920	5320	5320	5320	5320	0
105	20231121	175800	61853920	5320	5320	5320	5320	0
106	20231121	175700	61853920	5320	5320	5320	5320	0
107	20231121	175600	61853920	5320	5320	5320	5320	0
108	20231121	175500	61853920	5320	5320	5320	5320	0
109	20231121	175400	61853920	5320	5320	5320	5320	0
110	20231121	175300	61853920	5320	5320	5320	5320	0
111	20231121	175200	61853920	5320	5320	5320	5320	0
112	20231121	175100	61853920	5320	5320	5320	5320	0
113	20231121	175000	61853920	5320	5320	5320	5320	0
114	20231121	174900	61853920	5320	5320	5320	5320	0
115	20231121	174800	61853920	5320	5320	5320	5320	0
116	20231121	174700	61853920	5320	5320	5320	5320	0
117	20231121	174600	61853920	5320	5320	5320	5320	0
118	20231121	174500	61853920	5320	5320	5320	5320	0
119	20231121	174400	61853920	5320	5320	5320	5320	0
120	20231121	174300	61853920	5320	5320	5320	5320	0
121	20231121	174200	61853920	5320	5320	5320	5320	0
122	20231121	174100	61853920	5320	5320	5320	5320	2394
123	20231121	174000	61853920	5320	5320	5320	5320	0
124	20231121	173900	61853920	5320	5320	5320	5320	0
125	20231121	173800	61853920	5320	5320	5320	5320	0
126	20231121	173700	61853920	5320	5320	5320	5320	0
127	20231121	173600	61853920	5320	5320	5320	5320	0
128	20231121	173500	61853920	5320	5320	5320	5320	0
129	20231121	173400	61853920	5320	5320	5320	5320	0
130	20231121	173300	61853920	5320	5320	5320	5320	0
131	20231121	173200	61853920	5320	5320	5320	5320	0
132	20231121	173100	61853920	5320	5320	5320	5320	0
133	20231121	173000	61853920	5320	5320	5320	5320	0
134	20231121	172900	61853920	5320	5320	5320	5320	0
135	20231121	172800	61853920	5320	5320	5320	5320	0
136	20231121	172700	61853920	5320	5320	5320	5320	0
137	20231121	172600	61853920	5320	5320	5320	5320	0
138	20231121	172500	61853920	5320	5320	5320	5320	0
139	20231121	172400	61853920	5320	5320	5320	5320	0
140	20231121	172300	61853920	5320	5320	5320	5320	0
141	20231121	172200	61853920	5320	5320	5320	5320	0
142	20231121	172100	61853920	5320	5320	5320	5320	0
143	20231121	172000	61853920	5320	5320	5320	5320	0
144	20231121	171900	61853920	5320	5320	5320	5320	0
145	20231121	171800	61853920	5320	5320	5320	5320	0
146	20231121	171700	61853920	5320	5320	5320	5320	0
147	20231121	171600	61853920	5320	5320	5320	5320	0
148	20231121	171500	61853920	5320	5320	5320	5320	0
149	20231121	171400	61853920	5320	5320	5320	5320	0
150	20231121	171300	61853920	5320	5320	5320	5320	0
151	20231121	171200	61853920	5320	5320	5320	5320	0
152	20231121	171100	61853920	5320	5320	5320	5320	2394
153	20231121	171000	61853920	5320	5320	5320	5320	0
154	20231121	170900	61853920	5320	5320	5320	5320	0
155	20231121	170800	61853920	5320	5320	5320	5320	0
156	20231121	170700	61853920	5320	5320	5320	5320	0
157	20231121	170600	61853920	5320	5320	5320	5320	0
158	20231121	170500	61853920	5320	5320	5320	5320	0
159	20231121	170400	61853920	5320	5320	5320	5320	0
160	20231121	170300	61853920	5320	5320	5320	5320	0
161	20231121	170200	61853920	5320	5320	5320	5320	0
162	20231121	170100	61853920	5320	5320	5320	5320	0
163	20231121	170000	61853920	5320	5320	5320	5320	0
164	20231121	165900	61853920	5320	5320	5320	5320	0
165	20231121	165800	61853920	5320	5320	5320	5320	0
166	20231121	165700	61853920	5320	5320	5320	5320	0
167	20231121	165600	61853920	5320	5320	5320	5320	0
168	20231121	165500	61853920	5320	5320	5320	5320	0
169	20231121	165400	61853920	5320	5320	5320	5320	0
170	20231121	165300	61853920	5320	5320	5320	5320	0
171	20231121	165200	61853920	5320	5320	5320	5320	0
172	20231121	165100	61853920	5320	5320	5320	5320	0
173	20231121	165000	61853920	5320	5320	5320	5320	0
174	20231121	164900	61853920	5320	5320	5320	5320	0
175	20231121	164800	61853920	5320	5320	5320	5320	0
176	20231121	164700	61853920	5320	5320	5320	5320	0
177	20231121	164600	61853920	5320	5320	5320	5320	0
178	20231121	164500	61853920	5320	5320	5320	5320	0
179	20231121	164400	61853920	5320	5320	5320	5320	0
180	20231121	164300	61853920	5320	5320	5320	5320	0
181	20231121	164200	61853920	5320	5320	5320	5320	0
182	20231121	164100	61853920	5320	5320	5320	5320	2394
183	20231121	164000	61853920	5320	5320	5320	5320	0
184	20231121	163900	61853920	5320	5320	5320	5320	0
185	20231121	163800	61853920	5320	5320	5320	5320	0
186	20231121	163700	61853920	5320	5320	5320	5320	0
187	20231121	163600	61853920	5320	5320	5320	5320	0
188	20231121	163500	61853920	5320	5320	5320	5320	0
189	20231121	163400	61853920	5320	5320	5320	5320	0
190	20231121	163300	61853920	5320	5320	5320	5320	0
191	20231121	163200	61853920	5320	5320	5320	5320	0
192	20231121	163100	61853920	5320	5320	5320	5320	0
193	20231121	163000	61853920	5320	5320	5320	5320	0
194	20231121	162900	61853920	5320	5320	5320	5320	0
195	20231121	162800	61853920	5320	5320	5320	5320	0
196	20231121	162700	61853920	5320	5320	5320	5320	0
197	20231121	162600	61853920	5320	5320	5320	5320	0
198	20231121	162500	61853920	5320	5320	5320	5320	0
199	20231121	162400	61853920	5320	5320	5320	5320	0
200	20231121	162300	61853920	5320	5320	5320	5320	0
201	20231121	162200	61853920	5320	5320	5320	5320	0
202	20231121	162100	61853920	5320	5320	5320	5320	0
203	20231121	162000	61853920	5320	5320	5320	5320	0
204	20231121	161900	61853920	5320	5320	5320	5320	0
205	20231121	161800	61853920	5320	5320	5320	5320	0
206	20231121	161700	61853920	5320	5320	5320	5320	0
207	20231121	161600	61853920	5320	5320	5320	5320	0
208	20231121	161500	61853920	5320	5320	5320	5320	0
209	20231121	161400	61853920	5320	5320	5320	5320	0
210	20231121	161300	61853920	5320	5320	5320	5320	0
211	20231121	161200	61853920	5320	5320	5320	5320	0
212	20231121	161100	61853920	5320	5320	5320	5320	2394
213	20231121	161000	61853920	5320	5320	5320	5320	0
214	20231121	160900	61853920	5320	5320	5320	5320	0
215	20231121	160800	61853920	5320	5320	5320	5320	0
216	20231121	160700	61853920	5320	5320	5320	5320	0
217	20231121	160600	61853920	5320	5320	5320	5320	0
218	20231121	160500	61853920	5320	5320	5320	5320	0
219	20231121	160400	61853920	5320	5320	5320	5320	0
220	20231121	160300	61853920	5320	5320	5320	5320	0
221	20231121	160200	61853920	5320	5320	5320	5320	0
222	20231121	160100	61853920	5320	5320	5320	5320	0
223	20231121	160000	61853920	5320	5320	5320	5320	0
224	20231121	155900	61853920	5320	5320	5320	5320	0
225	20231121	155800	61853920	5320	5320	5320	5320	0
226	20231121	155700	61853920	5320	5320	5320	5320	0
227	20231121	155600	61853920	5320	5320	5320	5320	0
228	20231121	155500	61853920	5320	5320	5320	5320	0
229	20231121	155400	61853920	5320	5320	5320	5320	0
230	20231121	155300	61853920	5320	5320	5320	5320	0
231	20231121	155200	61853920	5320	5320	5320	5320	0
232	20231121	155100	61853920	5320	5320	5320	5320	0
233	20231121	155000	61853920	5320	5320	5320	5320	0
234	20231121	154900	61853920	5320	5320	5320	5320	0
235	20231121	154800	61853920	5320	5320	5320	5320	0
236	20231121	154700	61853920	5320	5320	5320	5320	0
237	20231121	154600	61853920	5320	5320	5320	5320	0
238	20231121	154500	61853920	5320	5320	5320	5320	0
239	20231121	154400	61853920	5320	5320	5320	5320	0
240	20231121	154300	61853920	5320	5320	5320	5320	0
241	20231121	154200	61853920	5320	5320	5320	5320	0
242	20231121	154100	61853920	5320	5320	5320	5320	2394
243	20231121	154000	61853920	5320	5320	5320	5320	0
244	20231121	153900	61853920	5320	5320	5320	5320	0
245	20231121	153800	61853920	5320	5320	5320	5320	0
246	20231121	153700	61853920	5320	5320	5320	5320	0
247	20231121	153600	61853920	5320	5320	5320	5320	0
248	20231121	153500	61853920	5320	5320	5320	5320	0
249	20231121	153400	61853920	5320	5320	5320	5320	0
250	20231121	153300	61853920	5320	5320	5320	5320	0
251	20231121	153200	61853920	5320	5320	5320	5320	0
252	20231121	153100	61853920	5320	5320	5320	5320	0
253	20231121	153000	61853920	5320	5320	5320	5320	2394
254	20231121	152900	49117840	5280	5280	5280	5280	0
255	20231121	152800	49117840	5280	5280	5280	5280	0
256	20231121	152700	49117840	5280	5280	5280	5280	0
257	20231121	152600	49117840	5280	5280	5280	5280	0
258	20231121	152500	49117840	5280	5280	5280	5280	0
259	20231121	152400	49117840	5280	5280	5280	5280	0
260	20231121	152300	49117840	5280	5280	5280	5280	0
261	20231121	152200	49117840	5280	5280	5280	5280	0
262	20231121	152100	49117840	5280	5280	5280	5280	0
263	20231121	152000	49117840	5280	5280	5280	5280	0
264	20231121	151900	49117840	5280	5270	5280	5270	121
265	20231121	151800	48480160	5290	5270	5290	5270	2
266	20231121	151700	48469600	5290	5290	5290	5290	9
267	20231121	151600	48421990	5290	5290	5290	5290	6
268	20231121	151500	48390250	5270	5270	5270	5270	35
269	20231121	151400	48205800	5290	5290	5290	5290	0
270	20231121	151300	48205800	5290	5290	5290	5290	18
271	20231121	151200	48110580	5270	5270	5270	5270	0
272	20231121	151100	48110580	5270	5270	5270	5270	0
273	20231121	151000	48110580	5270	5270	5270	5270	0
274	20231121	150900	48110580	5270	5270	5270	5270	0
275	20231121	150800	48110580	5270	5270	5270	5270	0
276	20231121	150700	48110580	5270	5270	5270	5270	8
277	20231121	150600	48068420	5270	5270	5270	5270	0
278	20231121	150500	48068420	5270	5270	5270	5270	0
279	20231121	150400	48068420	5270	5270	5270	5270	0
280	20231121	150300	48068420	5270	5270	5270	5270	0
281	20231121	150200	48068420	5270	5270	5270	5270	0
282	20231121	150100	48068420	5270	5270	5270	5270	0
283	20231121	150000	48068420	5270	5270	5270	5270	0
284	20231121	145900	48068420	5270	5270	5270	5270	1
285	20231121	145800	48063150	5290	5290	5290	5290	0
286	20231121	145700	48063150	5290	5290	5290	5290	0
287	20231121	145600	48063150	5290	5290	5290	5290	0
288	20231121	145500	48063150	5290	5290	5290	5290	0
289	20231121	145400	48063150	5290	5290	5290	5290	0
290	20231121	145300	48063150	5290	5290	5290	5290	0
291	20231121	145200	48063150	5290	5290	5290	5290	0
292	20231121	145100	48063150	5290	5290	5290	5290	0
293	20231121	145000	48063150	5290	5290	5290	5290	0
294	20231121	144900	48063150	5290	5290	5290	5290	4
295	20231121	144800	48041990	5270	5270	5270	5270	3
296	20231121	144700	48026180	5280	5280	5280	5280	0
297	20231121	144600	48026180	5280	5280	5280	5280	0
298	20231121	144500	48026180	5280	5280	5280	5280	0
299	20231121	144400	48026180	5280	5280	5280	5280	0
300	20231121	144300	48026180	5280	5280	5280	5280	4
301	20231121	144200	48005060	5290	5290	5290	5290	216
302	20231121	144100	46862420	5270	5270	5270	5270	0
303	20231121	144000	46862420	5270	5270	5270	5270	1
304	20231121	143900	46857150	5260	5270	5270	5260	26
305	20231121	143800	46720190	5280	5280	5280	5280	0
306	20231121	143700	46720190	5280	5280	5280	5280	0
307	20231121	143600	46720190	5280	5280	5280	5280	0
308	20231121	143500	46720190	5280	5280	5280	5280	0
309	20231121	143400	46720190	5280	5280	5280	5280	0
310	20231121	143300	46720190	5280	5280	5280	5260	64
311	20231121	143200	46382740	5280	5280	5280	5280	0
312	20231121	143100	46382740	5280	5280	5280	5280	0
313	20231121	143000	46382740	5280	5280	5280	5280	0
314	20231121	142900	46382740	5280	5280	5280	5280	0
315	20231121	142800	46382740	5280	5280	5280	5280	1
316	20231121	142700	46377460	5290	5290	5290	5290	0
317	20231121	142600	46377460	5290	5290	5290	5290	0
318	20231121	142500	46377460	5290	5290	5290	5290	0
319	20231121	142400	46377460	5290	5290	5290	5280	25
320	20231121	142300	46245220	5280	5280	5280	5280	0
321	20231121	142200	46245220	5280	5280	5280	5280	0
322	20231121	142100	46245220	5280	5280	5280	5280	0
323	20231121	142000	46245220	5280	5280	5280	5280	4
324	20231121	141900	46224100	5280	5270	5280	5270	24
325	20231121	141800	46097430	5270	5270	5270	5270	0
326	20231121	141700	46097430	5270	5270	5270	5270	7
327	20231121	141600	46060540	5280	5290	5290	5280	135
328	20231121	141500	45346460	5290	5290	5290	5290	68
329	20231121	141400	44986740	5300	5300	5300	5300	0
330	20231121	141300	44986740	5300	5300	5300	5300	0
331	20231121	141200	44986740	5300	5300	5300	5300	5
332	20231121	141100	44960240	5290	5290	5290	5290	0
333	20231121	141000	44960240	5290	5290	5290	5290	0
334	20231121	140900	44960240	5290	5290	5290	5290	4
335	20231121	140800	44939080	5290	5300	5300	5290	17
336	20231121	140700	44849000	5290	5290	5290	5290	10
337	20231121	140600	44796100	5300	5300	5300	5300	0
338	20231121	140500	44796100	5300	5300	5300	5300	0
339	20231121	140400	44796100	5300	5300	5300	5300	0
340	20231121	140300	44796100	5300	5300	5300	5300	0
341	20231121	140200	44796100	5300	5300	5300	5300	0
342	20231121	140100	44796100	5300	5300	5300	5300	0
343	20231121	140000	44796100	5300	5300	5300	5300	1
344	20231121	135900	44790800	5300	5300	5300	5300	0
345	20231121	135800	44790800	5300	5300	5300	5300	2
346	20231121	135700	44780200	5290	5290	5290	5290	0
347	20231121	135600	44780200	5290	5290	5290	5290	0
348	20231121	135500	44780200	5290	5290	5290	5290	0
349	20231121	135400	44780200	5290	5290	5290	5290	0
350	20231121	135300	44780200	5290	5290	5290	5290	0
351	20231121	135200	44780200	5290	5290	5290	5290	5
352	20231121	135100	44753750	5290	5290	5290	5290	0
353	20231121	135000	44753750	5290	5290	5290	5290	67
354	20231121	134900	44399320	5310	5310	5310	5310	0
355	20231121	134800	44399320	5310	5310	5310	5310	0
356	20231121	134700	44399320	5310	5310	5310	5310	0
357	20231121	134600	44399320	5310	5300	5310	5300	9
358	20231121	134500	44351550	5290	5290	5290	5290	0
359	20231121	134400	44351550	5290	5290	5290	5290	0
360	20231121	134300	44351550	5290	5290	5290	5290	0
361	20231121	134200	44351550	5290	5290	5290	5290	77
362	20231121	134100	43944220	5310	5310	5310	5310	0
363	20231121	134000	43944220	5310	5310	5310	5310	0
364	20231121	133900	43944220	5310	5310	5310	5310	0
365	20231121	133800	43944220	5310	5310	5310	5310	0
366	20231121	133700	43944220	5310	5310	5310	5310	0
367	20231121	133600	43944220	5310	5310	5310	5310	18
368	20231121	133500	43848640	5310	5310	5310	5310	0
369	20231121	133400	43848640	5310	5300	5310	5300	5
370	20231121	133300	43822100	5300	5300	5300	5300	5
371	20231121	133200	43795600	5290	5290	5290	5290	0
372	20231121	133100	43795600	5290	5290	5290	5290	0
373	20231121	133000	43795600	5290	5290	5290	5290	0
374	20231121	132900	43795600	5290	5290	5290	5290	0
375	20231121	132800	43795600	5290	5290	5290	5290	0
376	20231121	132700	43795600	5290	5290	5290	5290	0
377	20231121	132600	43795600	5290	5290	5290	5290	0
378	20231121	132500	43795600	5290	5290	5290	5290	0
379	20231121	132400	43795600	5290	5290	5290	5290	0
380	20231121	132300	43795600	5290	5290	5290	5290	0
381	20231121	132200	43795600	5290	5290	5290	5290	0
382	20231121	132100	43795600	5290	5290	5290	5290	0
383	20231121	132000	43795600	5290	5290	5290	5290	0
384	20231121	131900	43795600	5290	5290	5290	5290	0
385	20231121	131800	43795600	5290	5290	5290	5290	0
386	20231121	131700	43795600	5290	5290	5290	5290	0
387	20231121	131600	43795600	5290	5290	5290	5290	0
388	20231121	131500	43795600	5290	5290	5290	5290	0
389	20231121	131400	43795600	5290	5280	5290	5280	457
390	20231121	131300	41378270	5290	5280	5290	5280	50
391	20231121	131200	41113820	5290	5290	5290	5290	0
392	20231121	131100	41113820	5290	5290	5290	5280	644
393	20231121	131000	37707200	5290	5290	5290	5290	0
394	20231121	130900	37707200	5290	5290	5290	5290	0
395	20231121	130800	37707200	5290	5290	5290	5290	0
396	20231121	130700	37707200	5290	5290	5290	5290	0
397	20231121	130600	37707200	5290	5290	5290	5290	0
398	20231121	130500	37707200	5290	5290	5290	5290	0
399	20231121	130400	37707200	5290	5290	5290	5290	0
400	20231121	130300	37707200	5290	5290	5290	5290	5
401	20231121	130200	37680750	5270	5270	5270	5270	0
402	20231121	130100	37680750	5270	5270	5270	5270	0
403	20231121	130000	37680750	5270	5270	5270	5270	0
404	20231121	125900	37680750	5270	5270	5270	5270	0
405	20231121	125800	37680750	5270	5270	5270	5270	10
406	20231121	125700	37628050	5270	5270	5270	5270	0
407	20231121	125600	37628050	5270	5270	5270	5270	0
408	20231121	125500	37628050	5270	5270	5270	5270	0
409	20231121	125400	37628050	5270	5270	5270	5270	0
410	20231121	125300	37628050	5270	5270	5270	5270	21
411	20231121	125200	37517380	5280	5280	5280	5280	0
412	20231121	125100	37517380	5280	5280	5280	5280	0
413	20231121	125000	37517380	5280	5280	5280	5280	0
414	20231121	124900	37517380	5280	5280	5280	5280	0
415	20231121	124800	37517380	5280	5280	5280	5280	0
416	20231121	124700	37517380	5280	5280	5280	5280	5
417	20231121	124600	37490980	5270	5270	5270	5270	0
418	20231121	124500	37490980	5270	5270	5270	5270	0
419	20231121	124400	37490980	5270	5270	5270	5270	0
420	20231121	124300	37490980	5270	5270	5270	5270	0
421	20231121	124200	37490980	5270	5270	5270	5270	0
422	20231121	124100	37490980	5270	5270	5270	5270	0
423	20231121	124000	37490980	5270	5270	5270	5270	0
424	20231121	123900	37490980	5270	5270	5270	5270	0
425	20231121	123800	37490980	5270	5270	5270	5270	0
426	20231121	123700	37490980	5270	5270	5270	5270	100
427	20231121	123600	36963980	5290	5290	5290	5290	0
428	20231121	123500	36963980	5290	5290	5290	5290	0
429	20231121	123400	36963980	5290	5290	5290	5290	0
430	20231121	123300	36963980	5290	5290	5290	5290	0
431	20231121	123200	36963980	5290	5290	5290	5290	0
432	20231121	123100	36963980	5290	5290	5290	5290	0
433	20231121	123000	36963980	5290	5290	5290	5290	0
434	20231121	122900	36963980	5290	5290	5290	5290	0
435	20231121	122800	36963980	5290	5290	5290	5290	0
436	20231121	122700	36963980	5290	5290	5290	5290	0
437	20231121	122600	36963980	5290	5290	5290	5290	0
438	20231121	122500	36963980	5290	5290	5290	5290	0
439	20231121	122400	36963980	5290	5290	5290	5290	0
440	20231121	122300	36963980	5290	5290	5290	5290	0
441	20231121	122200	36963980	5290	5290	5290	5290	0
442	20231121	122100	36963980	5290	5290	5290	5290	0
443	20231121	122000	36963980	5290	5290	5290	5290	0
444	20231121	121900	36963980	5290	5290	5290	5290	0
445	20231121	121800	36963980	5290	5290	5290	5290	0
446	20231121	121700	36963980	5290	5290	5290	5290	0
447	20231121	121600	36963980	5290	5290	5290	5290	0
448	20231121	121500	36963980	5290	5280	5290	5280	39
449	20231121	121400	36757710	5280	5280	5280	5280	0
450	20231121	121300	36757710	5280	5280	5280	5280	0
451	20231121	121200	36757710	5280	5280	5280	5280	0
452	20231121	121100	36757710	5280	5280	5280	5280	0
453	20231121	121000	36757710	5280	5280	5280	5280	0
454	20231121	120900	36757710	5280	5280	5280	5280	0
455	20231121	120800	36757710	5280	5280	5280	5280	0
456	20231121	120700	36757710	5280	5280	5280	5280	1
457	20231121	120600	36752430	5280	5280	5280	5280	0
458	20231121	120500	36752430	5280	5280	5280	5280	0
459	20231121	120400	36752430	5280	5280	5280	5280	0
460	20231121	120300	36752430	5280	5280	5280	5280	3
461	20231121	120200	36736590	5280	5280	5280	5280	2
462	20231121	120100	36726030	5270	5270	5270	5270	0
463	20231121	120000	36726030	5270	5270	5270	5270	0
464	20231121	115900	36726030	5270	5270	5270	5270	0
465	20231121	115800	36726030	5270	5270	5270	5270	0
466	20231121	115700	36726030	5270	5270	5270	5270	0
467	20231121	115600	36726030	5270	5270	5270	5270	0
468	20231121	115500	36726030	5270	5270	5270	5270	0
469	20231121	115400	36726030	5270	5270	5270	5270	0
470	20231121	115300	36726030	5270	5270	5270	5270	1386
471	20231121	115200	29421810	5270	5270	5270	5270	0
472	20231121	115100	29421810	5270	5270	5270	5270	26
473	20231121	115000	29284790	5270	5270	5270	5270	280
474	20231121	114900	27809190	5260	5260	5260	5260	0
475	20231121	114800	27809190	5260	5260	5260	5260	0
476	20231121	114700	27809190	5260	5260	5260	5260	0
477	20231121	114600	27809190	5260	5260	5260	5260	0
478	20231121	114500	27809190	5260	5260	5260	5260	0
479	20231121	114400	27809190	5260	5260	5260	5260	0
480	20231121	114300	27809190	5260	5260	5260	5260	0
481	20231121	114200	27809190	5260	5260	5260	5260	0
482	20231121	114100	27809190	5260	5260	5260	5260	0
483	20231121	114000	27809190	5260	5260	5260	5260	0
484	20231121	113900	27809190	5260	5260	5260	5260	0
485	20231121	113800	27809190	5260	5260	5260	5260	0
486	20231121	113700	27809190	5260	5260	5260	5260	0
487	20231121	113600	27809190	5260	5260	5260	5260	0
488	20231121	113500	27809190	5260	5260	5260	5260	0
489	20231121	113400	27809190	5260	5260	5260	5260	0
490	20231121	113300	27809190	5260	5260	5260	5260	0
491	20231121	113200	27809190	5260	5260	5260	5260	0
492	20231121	113100	27809190	5260	5260	5260	5260	0
493	20231121	113000	27809190	5260	5260	5260	5260	0
494	20231121	112900	27809190	5260	5260	5260	5260	0
495	20231121	112800	27809190	5260	5260	5260	5260	0
496	20231121	112700	27809190	5260	5260	5260	5260	0
497	20231121	112600	27809190	5260	5260	5260	5260	0
498	20231121	112500	27809190	5260	5260	5260	5260	12
499	20231121	112400	27746070	5260	5260	5260	5260	0
500	20231121	112300	27746070	5260	5260	5260	5260	2
501	20231121	112200	27735550	5260	5260	5260	5260	61
502	20231121	112100	27414690	5260	5260	5260	5260	4
503	20231121	112000	27393650	5270	5270	5270	5270	0
504	20231121	111900	27393650	5270	5270	5270	5270	0
505	20231121	111800	27393650	5270	5270	5270	5270	0
506	20231121	111700	27393650	5270	5270	5270	5270	0
507	20231121	111600	27393650	5270	5270	5270	5270	0
508	20231121	111500	27393650	5270	5270	5270	5270	0
509	20231121	111400	27393650	5270	5270	5270	5270	0
510	20231121	111300	27393650	5270	5270	5270	5270	0
511	20231121	111200	27393650	5270	5270	5270	5270	0
512	20231121	111100	27393650	5270	5270	5270	5270	0
513	20231121	111000	27393650	5270	5270	5270	5270	0
514	20231121	110900	27393650	5270	5270	5270	5270	0
515	20231121	110800	27393650	5270	5270	5270	5270	0
516	20231121	110700	27393650	5270	5270	5270	5270	0
517	20231121	110600	27393650	5270	5270	5270	5270	0
518	20231121	110500	27393650	5270	5270	5270	5270	0
519	20231121	110400	27393650	5270	5270	5270	5270	0
520	20231121	110300	27393650	5270	5270	5270	5270	4
521	20231121	110200	27372570	5270	5270	5270	5270	28
522	20231121	110100	27225010	5270	5270	5270	5270	100
523	20231121	110000	26698010	5280	5280	5280	5280	0
524	20231121	105900	26698010	5280	5280	5280	5280	0
525	20231121	105800	26698010	5280	5280	5280	5280	0
526	20231121	105700	26698010	5280	5280	5280	5280	0
527	20231121	105600	26698010	5280	5280	5280	5280	2
528	20231121	105500	26687450	5260	5260	5260	5260	0
529	20231121	105400	26687450	5260	5260	5260	5260	0
530	20231121	105300	26687450	5260	5260	5260	5260	0
531	20231121	105200	26687450	5260	5260	5260	5260	0
532	20231121	105100	26687450	5260	5260	5260	5260	0
533	20231121	105000	26687450	5260	5280	5280	5260	70
534	20231121	104900	26317890	5280	5280	5280	5280	0
535	20231121	104800	26317890	5280	5280	5280	5280	0
536	20231121	104700	26317890	5280	5280	5280	5280	0
537	20231121	104600	26317890	5280	5280	5280	5280	0
538	20231121	104500	26317890	5280	5280	5280	5280	0
539	20231121	104400	26317890	5280	5280	5280	5280	0
540	20231121	104300	26317890	5280	5280	5280	5280	0
541	20231121	104200	26317890	5280	5280	5280	5280	0
542	20231121	104100	26317890	5280	5280	5280	5280	0
543	20231121	104000	26317890	5280	5280	5280	5280	0
544	20231121	103900	26317890	5280	5280	5280	5280	0
545	20231121	103800	26317890	5280	5280	5280	5280	0
546	20231121	103700	26317890	5280	5280	5280	5280	0
547	20231121	103600	26317890	5280	5280	5280	5280	0
548	20231121	103500	26317890	5280	5280	5280	5280	0
549	20231121	103400	26317890	5280	5280	5280	5280	0
550	20231121	103300	26317890	5280	5280	5280	5280	0
551	20231121	103200	26317890	5280	5280	5280	5280	0
552	20231121	103100	26317890	5280	5280	5280	5280	0
553	20231121	103000	26317890	5280	5280	5280	5280	0
554	20231121	102900	26317890	5280	5280	5280	5280	0
555	20231121	102800	26317890	5280	5280	5280	5280	0
556	20231121	102700	26317890	5280	5280	5280	5280	0
557	20231121	102600	26317890	5280	5280	5280	5280	15
558	20231121	102500	26238690	5280	5280	5280	5280	0
559	20231121	102400	26238690	5280	5280	5280	5280	0
560	20231121	102300	26238690	5280	5280	5280	5280	1
561	20231121	102200	26233410	5280	5280	5280	5280	1
562	20231121	102100	26228130	5280	5280	5280	5280	34
563	20231121	102000	26048610	5280	5280	5280	5280	4
564	20231121	101900	26027490	5280	5280	5280	5280	95
565	20231121	101800	25525890	5280	5280	5280	5280	23
566	20231121	101700	25404450	5280	5250	5280	5250	130
567	20231121	101600	24718950	5250	5250	5250	5250	20
568	20231121	101500	24613950	5260	5260	5260	5260	0
569	20231121	101400	24613950	5260	5260	5260	5260	63
570	20231121	101300	24282570	5260	5260	5260	5260	70
571	20231121	101200	23914370	5270	5270	5270	5270	20
572	20231121	101100	23808970	5270	5270	5270	5270	4
573	20231121	101000	23787890	5230	5260	5260	5230	87
574	20231121	100900	23331900	5280	5280	5280	5280	0
575	20231121	100800	23331900	5280	5280	5280	5280	0
576	20231121	100700	23331900	5280	5280	5280	5280	0
577	20231121	100600	23331900	5280	5280	5280	5280	64
578	20231121	100500	22993980	5280	5280	5280	5280	45
579	20231121	100400	22756380	5280	5280	5280	5280	0
580	20231121	100300	22756380	5280	5280	5280	5280	0
581	20231121	100200	22756380	5280	5280	5280	5280	1
582	20231121	100100	22751100	5280	5280	5280	5280	6
583	20231121	100000	22719420	5290	5290	5290	5290	4
584	20231121	095900	22698260	5280	5280	5280	5280	0
585	20231121	095800	22698260	5280	5270	5280	5270	156
586	20231121	095700	21876100	5270	5330	5330	5220	1779
587	20231121	095600	12523580	5310	5310	5310	5310	0
588	20231121	095500	12523580	5310	5310	5310	5310	0
589	20231121	095400	12523580	5310	5310	5310	5310	0
590	20231121	095300	12523580	5310	5310	5310	5310	16
591	20231121	095200	12438620	5310	5310	5310	5310	0
592	20231121	095100	12438620	5310	5310	5310	5310	19
593	20231121	095000	12337730	5330	5330	5330	5330	0
594	20231121	094900	12337730	5330	5330	5330	5330	0
595	20231121	094800	12337730	5330	5330	5330	5330	0
596	20231121	094700	12337730	5330	5330	5330	5330	0
597	20231121	094600	12337730	5330	5330	5330	5330	0
598	20231121	094500	12337730	5330	5330	5330	5330	0
599	20231121	094400	12337730	5330	5330	5330	5330	0
600	20231121	094300	12337730	5330	5330	5330	5330	0
601	20231121	094200	12337730	5330	5330	5330	5330	3
602	20231121	094100	12321740	5330	5330	5330	5330	0
603	20231121	094000	12321740	5330	5330	5330	5330	0
604	20231121	093900	12321740	5330	5330	5330	5330	0
605	20231121	093800	12321740	5330	5330	5330	5330	102
606	20231121	093700	11778080	5320	5320	5320	5320	0
607	20231121	093600	11778080	5320	5320	5320	5320	0
608	20231121	093500	11778080	5320	5320	5320	5320	0
609	20231121	093400	11778080	5320	5320	5320	5320	0
610	20231121	093300	11778080	5320	5320	5320	5320	0
611	20231121	093200	11778080	5320	5320	5320	5320	0
612	20231121	093100	11778080	5320	5320	5320	5320	0
613	20231121	093000	11778080	5320	5320	5320	5320	26
614	20231121	092900	11639760	5330	5330	5330	5330	15
615	20231121	092800	11559810	5330	5330	5330	5330	0
616	20231121	092700	11559810	5330	5330	5330	5330	0
617	20231121	092600	11559810	5330	5330	5330	5330	9
618	20231121	092500	11511840	5320	5310	5320	5310	3
619	20231121	092400	11495900	5330	5330	5330	5330	0
620	20231121	092300	11495900	5330	5330	5330	5330	0
621	20231121	092200	11495900	5330	5330	5330	5330	0
622	20231121	092100	11495900	5330	5330	5330	5330	0
623	20231121	092000	11495900	5330	5330	5330	5330	0
624	20231121	091900	11495900	5330	5330	5330	5330	30
625	20231121	091800	11336000	5310	5290	5320	5290	266
626	20231121	091700	9926500	5270	5270	5270	5270	0
627	20231121	091600	9926500	5270	5270	5270	5270	0
628	20231121	091500	9926500	5270	5280	5280	5270	267
629	20231121	091400	8516760	5290	5290	5290	5290	0
630	20231121	091300	8516760	5290	5300	5300	5290	95
631	20231121	091200	8013270	5290	5290	5290	5290	0
632	20231121	091100	8013270	5290	5290	5290	5290	0
633	20231121	091000	8013270	5290	5290	5290	5290	0
634	20231121	090900	8013270	5290	5290	5290	5290	0
635	20231121	090800	8013270	5290	5290	5290	5290	0
636	20231121	090700	8013270	5290	5290	5290	5290	24
637	20231121	090600	7886310	5290	5290	5290	5290	50
638	20231121	090500	7621810	5290	5290	5290	5290	5
639	20231121	090400	7595360	5330	5330	5330	5330	0
640	20231121	090300	7595360	5330	5330	5330	5330	0
641	20231121	090200	7595360	5330	5330	5330	5330	62
642	20231121	090100	7264900	5330	5330	5330	5330	467
643	20231121	090000	4775790	5330	5290	5330	5290	900