KissMeData/088260/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	194400	56361900	5080	5080	5080	5080	155
3	20231122	194300	56361900	5080	5080	5080	5080	0
4	20231122	194200	56361900	5080	5080	5080	5080	0
5	20231122	194100	56361900	5080	5080	5080	5080	0
6	20231122	194000	56361900	5080	5080	5080	5080	0
7	20231122	193900	56361900	5080	5080	5080	5080	0
8	20231122	193800	56361900	5080	5080	5080	5080	0
9	20231122	193700	56361900	5080	5080	5080	5080	0
10	20231122	193600	56361900	5080	5080	5080	5080	0
11	20231122	193500	56361900	5080	5080	5080	5080	0
12	20231122	193400	56361900	5080	5080	5080	5080	0
13	20231122	193300	56361900	5080	5080	5080	5080	0
14	20231122	193200	56361900	5080	5080	5080	5080	0
15	20231122	193100	56361900	5080	5080	5080	5080	0
16	20231122	193000	56361900	5080	5080	5080	5080	0
17	20231122	192900	56361900	5080	5080	5080	5080	0
18	20231122	192800	56361900	5080	5080	5080	5080	0
19	20231122	192700	56361900	5080	5080	5080	5080	0
20	20231122	192600	56361900	5080	5080	5080	5080	0
21	20231122	192500	56361900	5080	5080	5080	5080	0
22	20231122	192400	56361900	5080	5080	5080	5080	0
23	20231122	192300	56361900	5080	5080	5080	5080	0
24	20231122	192200	56361900	5080	5080	5080	5080	0
25	20231122	192100	56361900	5080	5080	5080	5080	0
26	20231122	192000	56361900	5080	5080	5080	5080	0
27	20231122	191900	56361900	5080	5080	5080	5080	0
28	20231122	191800	56361900	5080	5080	5080	5080	0
29	20231122	191700	56361900	5080	5080	5080	5080	0
30	20231122	191600	56361900	5080	5080	5080	5080	0
31	20231122	191500	56361900	5080	5080	5080	5080	0
32	20231122	191400	56361900	5080	5080	5080	5080	155
33	20231122	191300	56361900	5080	5080	5080	5080	0
34	20231122	191200	56361900	5080	5080	5080	5080	0
35	20231122	191100	56361900	5080	5080	5080	5080	0
36	20231122	191000	56361900	5080	5080	5080	5080	0
37	20231122	190900	56361900	5080	5080	5080	5080	0
38	20231122	190800	56361900	5080	5080	5080	5080	0
39	20231122	190700	56361900	5080	5080	5080	5080	0
40	20231122	190600	56361900	5080	5080	5080	5080	0
41	20231122	190500	56361900	5080	5080	5080	5080	0
42	20231122	190400	56361900	5080	5080	5080	5080	0
43	20231122	190300	56361900	5080	5080	5080	5080	0
44	20231122	190200	56361900	5080	5080	5080	5080	0
45	20231122	190100	56361900	5080	5080	5080	5080	0
46	20231122	190000	56361900	5080	5080	5080	5080	0
47	20231122	185900	56361900	5080	5080	5080	5080	0
48	20231122	185800	56361900	5080	5080	5080	5080	0
49	20231122	185700	56361900	5080	5080	5080	5080	0
50	20231122	185600	56361900	5080	5080	5080	5080	0
51	20231122	185500	56361900	5080	5080	5080	5080	0
52	20231122	185400	56361900	5080	5080	5080	5080	0
53	20231122	185300	56361900	5080	5080	5080	5080	0
54	20231122	185200	56361900	5080	5080	5080	5080	0
55	20231122	185100	56361900	5080	5080	5080	5080	0
56	20231122	185000	56361900	5080	5080	5080	5080	0
57	20231122	184900	56361900	5080	5080	5080	5080	0
58	20231122	184800	56361900	5080	5080	5080	5080	0
59	20231122	184700	56361900	5080	5080	5080	5080	0
60	20231122	184600	56361900	5080	5080	5080	5080	0
61	20231122	184500	56361900	5080	5080	5080	5080	0
62	20231122	184400	56361900	5080	5080	5080	5080	155
63	20231122	184300	56361900	5080	5080	5080	5080	0
64	20231122	184200	56361900	5080	5080	5080	5080	0
65	20231122	184100	56361900	5080	5080	5080	5080	0
66	20231122	184000	56361900	5080	5080	5080	5080	0
67	20231122	183900	56361900	5080	5080	5080	5080	0
68	20231122	183800	56361900	5080	5080	5080	5080	0
69	20231122	183700	56361900	5080	5080	5080	5080	0
70	20231122	183600	56361900	5080	5080	5080	5080	0
71	20231122	183500	56361900	5080	5080	5080	5080	0
72	20231122	183400	56361900	5080	5080	5080	5080	0
73	20231122	183300	56361900	5080	5080	5080	5080	0
74	20231122	183200	56361900	5080	5080	5080	5080	0
75	20231122	183100	56361900	5080	5080	5080	5080	0
76	20231122	183000	56361900	5080	5080	5080	5080	0
77	20231122	182900	56361900	5080	5080	5080	5080	0
78	20231122	182800	56361900	5080	5080	5080	5080	0
79	20231122	182700	56361900	5080	5080	5080	5080	0
80	20231122	182600	56361900	5080	5080	5080	5080	0
81	20231122	182500	56361900	5080	5080	5080	5080	0
82	20231122	182400	56361900	5080	5080	5080	5080	0
83	20231122	182300	56361900	5080	5080	5080	5080	0
84	20231122	182200	56361900	5080	5080	5080	5080	0
85	20231122	182100	56361900	5080	5080	5080	5080	0
86	20231122	182000	56361900	5080	5080	5080	5080	0
87	20231122	181900	56361900	5080	5080	5080	5080	0
88	20231122	181800	56361900	5080	5080	5080	5080	0
89	20231122	181700	56361900	5080	5080	5080	5080	0
90	20231122	181600	56361900	5080	5080	5080	5080	0
91	20231122	181500	56361900	5080	5080	5080	5080	0
92	20231122	181400	56361900	5080	5080	5080	5080	155
93	20231122	181300	56361900	5080	5080	5080	5080	0
94	20231122	181200	56361900	5080	5080	5080	5080	0
95	20231122	181100	56361900	5080	5080	5080	5080	0
96	20231122	181000	56361900	5080	5080	5080	5080	0
97	20231122	180900	56361900	5080	5080	5080	5080	0
98	20231122	180800	56361900	5080	5080	5080	5080	0
99	20231122	180700	56361900	5080	5080	5080	5080	0
100	20231122	180600	56361900	5080	5080	5080	5080	0
101	20231122	180500	56361900	5080	5080	5080	5080	0
102	20231122	180400	56361900	5080	5080	5080	5080	0
103	20231122	180300	56361900	5080	5080	5080	5080	0
104	20231122	180200	56361900	5080	5080	5080	5080	0
105	20231122	180100	56361900	5080	5080	5080	5080	0
106	20231122	180000	56361900	5080	5080	5080	5080	0
107	20231122	175900	56361900	5080	5080	5080	5080	0
108	20231122	175800	56361900	5080	5080	5080	5080	0
109	20231122	175700	56361900	5080	5080	5080	5080	0
110	20231122	175600	56361900	5080	5080	5080	5080	0
111	20231122	175500	56361900	5080	5080	5080	5080	0
112	20231122	175400	56361900	5080	5080	5080	5080	0
113	20231122	175300	56361900	5080	5080	5080	5080	0
114	20231122	175200	56361900	5080	5080	5080	5080	0
115	20231122	175100	56361900	5080	5080	5080	5080	0
116	20231122	175000	56361900	5080	5080	5080	5080	0
117	20231122	174900	56361900	5080	5080	5080	5080	0
118	20231122	174800	56361900	5080	5080	5080	5080	0
119	20231122	174700	56361900	5080	5080	5080	5080	0
120	20231122	174600	56361900	5080	5080	5080	5080	0
121	20231122	174500	56361900	5080	5080	5080	5080	0
122	20231122	174400	56361900	5080	5080	5080	5080	155
123	20231122	174300	56361900	5080	5080	5080	5080	0
124	20231122	174200	56361900	5080	5080	5080	5080	0
125	20231122	174100	56361900	5080	5080	5080	5080	0
126	20231122	174000	56361900	5080	5080	5080	5080	0
127	20231122	173900	56361900	5080	5080	5080	5080	0
128	20231122	173800	56361900	5080	5080	5080	5080	0
129	20231122	173700	56361900	5080	5080	5080	5080	0
130	20231122	173600	56361900	5080	5080	5080	5080	0
131	20231122	173500	56361900	5080	5080	5080	5080	0
132	20231122	173400	56361900	5080	5080	5080	5080	0
133	20231122	173300	56361900	5080	5080	5080	5080	0
134	20231122	173200	56361900	5080	5080	5080	5080	0
135	20231122	173100	56361900	5080	5080	5080	5080	0
136	20231122	173000	56361900	5080	5080	5080	5080	0
137	20231122	172900	56361900	5080	5080	5080	5080	0
138	20231122	172800	56361900	5080	5080	5080	5080	0
139	20231122	172700	56361900	5080	5080	5080	5080	0
140	20231122	172600	56361900	5080	5080	5080	5080	0
141	20231122	172500	56361900	5080	5080	5080	5080	0
142	20231122	172400	56361900	5080	5080	5080	5080	0
143	20231122	172300	56361900	5080	5080	5080	5080	0
144	20231122	172200	56361900	5080	5080	5080	5080	0
145	20231122	172100	56361900	5080	5080	5080	5080	0
146	20231122	172000	56361900	5080	5080	5080	5080	0
147	20231122	171900	56361900	5080	5080	5080	5080	0
148	20231122	171800	56361900	5080	5080	5080	5080	0
149	20231122	171700	56361900	5080	5080	5080	5080	0
150	20231122	171600	56361900	5080	5080	5080	5080	0
151	20231122	171500	56361900	5080	5080	5080	5080	0
152	20231122	171400	56361900	5080	5080	5080	5080	155
153	20231122	171300	56361900	5080	5080	5080	5080	0
154	20231122	171200	56361900	5080	5080	5080	5080	0
155	20231122	171100	56361900	5080	5080	5080	5080	0
156	20231122	171000	56361900	5080	5080	5080	5080	0
157	20231122	170900	56361900	5080	5080	5080	5080	0
158	20231122	170800	56361900	5080	5080	5080	5080	0
159	20231122	170700	56361900	5080	5080	5080	5080	0
160	20231122	170600	56361900	5080	5080	5080	5080	0
161	20231122	170500	56361900	5080	5080	5080	5080	0
162	20231122	170400	56361900	5080	5080	5080	5080	0
163	20231122	170300	56361900	5080	5080	5080	5080	0
164	20231122	170200	56361900	5080	5080	5080	5080	0
165	20231122	170100	56361900	5080	5080	5080	5080	0
166	20231122	170000	56361900	5080	5080	5080	5080	0
167	20231122	165900	56361900	5080	5080	5080	5080	0
168	20231122	165800	56361900	5080	5080	5080	5080	0
169	20231122	165700	56361900	5080	5080	5080	5080	0
170	20231122	165600	56361900	5080	5080	5080	5080	0
171	20231122	165500	56361900	5080	5080	5080	5080	0
172	20231122	165400	56361900	5080	5080	5080	5080	0
173	20231122	165300	56361900	5080	5080	5080	5080	0
174	20231122	165200	56361900	5080	5080	5080	5080	0
175	20231122	165100	56361900	5080	5080	5080	5080	0
176	20231122	165000	56361900	5080	5080	5080	5080	0
177	20231122	164900	56361900	5080	5080	5080	5080	0
178	20231122	164800	56361900	5080	5080	5080	5080	0
179	20231122	164700	56361900	5080	5080	5080	5080	0
180	20231122	164600	56361900	5080	5080	5080	5080	0
181	20231122	164500	56361900	5080	5080	5080	5080	0
182	20231122	164400	56361900	5080	5080	5080	5080	155
183	20231122	164300	56361900	5080	5080	5080	5080	0
184	20231122	164200	56361900	5080	5080	5080	5080	0
185	20231122	164100	56361900	5080	5080	5080	5080	0
186	20231122	164000	56361900	5080	5080	5080	5080	0
187	20231122	163900	56361900	5080	5080	5080	5080	0
188	20231122	163800	56361900	5080	5080	5080	5080	0
189	20231122	163700	56361900	5080	5080	5080	5080	0
190	20231122	163600	56361900	5080	5080	5080	5080	0
191	20231122	163500	56361900	5080	5080	5080	5080	0
192	20231122	163400	56361900	5080	5080	5080	5080	0
193	20231122	163300	56361900	5080	5080	5080	5080	0
194	20231122	163200	56361900	5080	5080	5080	5080	0
195	20231122	163100	56361900	5080	5080	5080	5080	0
196	20231122	163000	56361900	5080	5080	5080	5080	0
197	20231122	162900	56361900	5080	5080	5080	5080	0
198	20231122	162800	56361900	5080	5080	5080	5080	0
199	20231122	162700	56361900	5080	5080	5080	5080	0
200	20231122	162600	56361900	5080	5080	5080	5080	0
201	20231122	162500	56361900	5080	5080	5080	5080	0
202	20231122	162400	56361900	5080	5080	5080	5080	0
203	20231122	162300	56361900	5080	5080	5080	5080	0
204	20231122	162200	56361900	5080	5080	5080	5080	0
205	20231122	162100	56361900	5080	5080	5080	5080	0
206	20231122	162000	56361900	5080	5080	5080	5080	0
207	20231122	161900	56361900	5080	5080	5080	5080	0
208	20231122	161800	56361900	5080	5080	5080	5080	0
209	20231122	161700	56361900	5080	5080	5080	5080	0
210	20231122	161600	56361900	5080	5080	5080	5080	0
211	20231122	161500	56361900	5080	5080	5080	5080	0
212	20231122	161400	56361900	5080	5080	5080	5080	155
213	20231122	161300	56361900	5080	5080	5080	5080	0
214	20231122	161200	56361900	5080	5080	5080	5080	0
215	20231122	161100	56361900	5080	5080	5080	5080	0
216	20231122	161000	56361900	5080	5080	5080	5080	0
217	20231122	160900	56361900	5080	5080	5080	5080	0
218	20231122	160800	56361900	5080	5080	5080	5080	0
219	20231122	160700	56361900	5080	5080	5080	5080	0
220	20231122	160600	56361900	5080	5080	5080	5080	0
221	20231122	160500	56361900	5080	5080	5080	5080	0
222	20231122	160400	56361900	5080	5080	5080	5080	0
223	20231122	160300	56361900	5080	5080	5080	5080	0
224	20231122	160200	56361900	5080	5080	5080	5080	0
225	20231122	160100	56361900	5080	5080	5080	5080	0
226	20231122	160000	56361900	5080	5080	5080	5080	0
227	20231122	155900	56361900	5080	5080	5080	5080	0
228	20231122	155800	56361900	5080	5080	5080	5080	0
229	20231122	155700	56361900	5080	5080	5080	5080	0
230	20231122	155600	56361900	5080	5080	5080	5080	0
231	20231122	155500	56361900	5080	5080	5080	5080	0
232	20231122	155400	56361900	5080	5080	5080	5080	0
233	20231122	155300	56361900	5080	5080	5080	5080	0
234	20231122	155200	56361900	5080	5080	5080	5080	0
235	20231122	155100	56361900	5080	5080	5080	5080	0
236	20231122	155000	56361900	5080	5080	5080	5080	0
237	20231122	154900	56361900	5080	5080	5080	5080	0
238	20231122	154800	56361900	5080	5080	5080	5080	0
239	20231122	154700	56361900	5080	5080	5080	5080	0
240	20231122	154600	56361900	5080	5080	5080	5080	0
241	20231122	154500	56361900	5080	5080	5080	5080	0
242	20231122	154400	56361900	5080	5080	5080	5080	155
243	20231122	154300	56361900	5080	5080	5080	5080	0
244	20231122	154200	56361900	5080	5080	5080	5080	0
245	20231122	154100	56361900	5080	5080	5080	5080	0
246	20231122	154000	56361900	5080	5080	5080	5080	0
247	20231122	153900	56361900	5080	5080	5080	5080	0
248	20231122	153800	56361900	5080	5080	5080	5080	0
249	20231122	153700	56361900	5080	5080	5080	5080	0
250	20231122	153600	56361900	5080	5080	5080	5080	0
251	20231122	153500	56361900	5080	5080	5080	5080	0
252	20231122	153400	56361900	5080	5080	5080	5080	0
253	20231122	153300	56361900	5080	5080	5080	5080	0
254	20231122	153200	56361900	5080	5080	5080	5080	0
255	20231122	153100	56361900	5080	5080	5080	5080	0
256	20231122	153000	56361900	5080	5080	5080	5080	155
257	20231122	152900	55574500	5070	5070	5070	5070	0
258	20231122	152800	55574500	5070	5070	5070	5070	0
259	20231122	152700	55574500	5070	5070	5070	5070	0
260	20231122	152600	55574500	5070	5070	5070	5070	0
261	20231122	152500	55574500	5070	5070	5070	5070	0
262	20231122	152400	55574500	5070	5070	5070	5070	0
263	20231122	152300	55574500	5070	5070	5070	5070	0
264	20231122	152200	55574500	5070	5070	5070	5070	0
265	20231122	152100	55574500	5070	5070	5070	5070	0
266	20231122	152000	55574500	5070	5070	5070	5070	0
267	20231122	151900	55574500	5070	5060	5070	5040	106
268	20231122	151800	55039690	5060	5060	5060	5060	0
269	20231122	151700	55039690	5060	5060	5070	5060	26
270	20231122	151600	54907920	5060	5060	5070	5060	50
271	20231122	151500	54654540	5060	5060	5070	5060	18
272	20231122	151400	54563330	5060	5060	5070	5060	70
273	20231122	151300	54208590	5060	5060	5070	5060	38
274	20231122	151200	54016060	5060	5060	5070	5060	61
275	20231122	151100	53706920	5060	5060	5070	5060	18
276	20231122	151000	53615700	5060	5060	5070	5060	56
277	20231122	150900	53331900	5050	5060	5060	5050	20
278	20231122	150800	53230710	5070	5060	5070	5060	58
279	20231122	150700	52936780	5070	5060	5070	5060	25
280	20231122	150600	52810150	5060	5050	5070	5050	61
281	20231122	150500	52501080	5050	5070	5070	5050	59
282	20231122	150400	52202110	5060	5070	5070	5060	27
283	20231122	150300	52065350	5060	5070	5070	5060	67
284	20231122	150200	51725790	5060	5060	5060	5060	12
285	20231122	150100	51665070	5060	5060	5070	5060	53
286	20231122	150000	51396400	5060	5050	5070	5050	29
287	20231122	145900	51249560	5060	5070	5070	5060	89
288	20231122	145800	50798690	5060	5070	5070	5060	22
289	20231122	145700	50687240	5060	5070	5070	5060	274
290	20231122	145600	49298440	5060	5060	5060	5060	26
291	20231122	145500	49166880	5060	5060	5070	5060	60
292	20231122	145400	48862840	5060	5060	5060	5060	34
293	20231122	145300	48690800	5070	5060	5070	5060	50
294	20231122	145200	48437480	5060	5060	5060	5060	29
295	20231122	145100	48290740	5070	5060	5070	5060	42
296	20231122	145000	48077850	5060	5060	5070	5060	60
297	20231122	144900	47774120	5060	5060	5060	5060	0
298	20231122	144800	47774120	5060	5060	5070	5060	77
299	20231122	144700	47384110	5070	5060	5070	5060	23
300	20231122	144600	47267600	5060	5070	5070	5060	158
301	20231122	144500	46466820	5060	5060	5070	5060	51
302	20231122	144400	46208630	5060	5060	5060	5060	24
303	20231122	144300	46087190	5060	5070	5070	5060	46
304	20231122	144200	45854300	5060	5060	5060	5060	21
305	20231122	144100	45748040	5060	5060	5060	5060	20
306	20231122	144000	45646840	5060	5060	5070	5060	57
307	20231122	143900	45358040	5060	5060	5060	5060	28
308	20231122	143800	45216360	5070	5060	5070	5060	47
309	20231122	143700	44978170	5060	5060	5070	5060	66
310	20231122	143600	44644070	5060	5060	5060	5060	13
311	20231122	143500	44578290	5060	5070	5070	5060	76
312	20231122	143400	44193250	5060	5040	5060	5040	79
313	20231122	143300	43794410	5050	5050	5050	5050	51
314	20231122	143200	43536860	5050	5040	5050	5040	55
315	20231122	143100	43259390	5050	5050	5050	5050	25
316	20231122	143000	43133140	5040	5050	5050	5040	61
317	20231122	142900	42825380	5050	5040	5050	5040	51
318	20231122	142800	42567920	5040	5050	5050	5040	62
319	20231122	142700	42255200	5040	5050	5050	5040	27
320	20231122	142600	42118940	5040	5040	5040	5040	29
321	20231122	142500	41972780	5050	5040	5050	5040	89
322	20231122	142400	41523710	5040	5050	5050	5040	26
323	20231122	142300	41392500	5050	5040	5050	5040	73
324	20231122	142200	41024220	5050	5040	5050	5040	35
325	20231122	142100	40847560	5040	5050	5050	5040	41
326	20231122	142000	40640800	5040	5050	5050	5040	43
327	20231122	141900	40423740	5050	5040	5050	5040	68
328	20231122	141800	40080720	5050	5030	5050	5030	65
329	20231122	141700	39753000	5040	5050	5050	5040	67
330	20231122	141600	39414940	5040	5050	5050	5040	58
331	20231122	141500	39122130	5040	5050	5050	5040	81
332	20231122	141400	38713460	5030	5050	5050	5030	140
333	20231122	141300	38006920	5040	5040	5040	5040	450
334	20231122	141200	35738920	5050	5040	5050	5040	94
335	20231122	141100	35264510	5040	5050	5050	5040	44
336	20231122	141000	35042400	5050	5040	5050	5040	92
337	20231122	140900	34578180	5050	5040	5050	5040	38
338	20231122	140800	34386370	5040	5040	5050	5040	73
339	20231122	140700	34018100	5050	5050	5050	5050	45
340	20231122	140600	33790850	5040	5050	5050	5040	44
341	20231122	140500	33569030	5030	5040	5050	5030	88
342	20231122	140400	33125690	5050	5040	5050	5040	22
343	20231122	140300	33014680	5050	5040	5050	5040	67
344	20231122	140200	32676710	5050	5040	5050	5040	20
345	20231122	140100	32575720	5040	5050	5050	5040	97
346	20231122	140000	32086240	5040	5050	5050	5040	22
347	20231122	135900	31975230	5030	5040	5050	5030	46
348	20231122	135800	31743600	5050	5040	5050	5040	39
349	20231122	135700	31546740	5040	5050	5050	5040	48
350	20231122	135600	31304630	5040	5050	5050	5040	37
351	20231122	135500	31117870	5040	5050	5050	5040	57
352	20231122	135400	30830430	5040	5050	5050	5040	69
353	20231122	135300	30482360	5050	5030	5050	5030	20
354	20231122	135200	30381540	5040	5050	5050	5040	89
355	20231122	135100	29932380	5050	5050	5050	5040	24
356	20231122	135000	29811270	5050	5050	5050	5040	89
357	20231122	134900	29362200	5050	5030	5050	5030	33
358	20231122	134800	29195730	5040	5050	5050	5040	82
359	20231122	134700	28781920	5040	5040	5050	5040	38
360	20231122	134600	28590180	5030	5040	5050	5030	112
361	20231122	134500	28025270	5030	5050	5050	5030	162
362	20231122	134400	27208810	5050	5030	5050	5030	26
363	20231122	134300	27077720	5050	5030	5050	5030	38
364	20231122	134200	26886400	5030	5050	5050	5030	19
365	20231122	134100	26790630	5030	5030	5030	5030	38
366	20231122	134000	26599490	5050	5030	5050	5030	19
367	20231122	133900	26503720	5030	5030	5050	5030	49
368	20231122	133800	26257030	5030	5030	5030	5030	0
369	20231122	133700	26257030	5030	5030	5050	5030	46
370	20231122	133600	26025470	5030	5030	5050	5030	48
371	20231122	133500	25783830	5030	5030	5030	5030	9
372	20231122	133400	25738560	5050	5030	5050	5030	47
373	20231122	133300	25501970	5050	5050	5050	5050	8
374	20231122	133200	25461570	5030	5050	5050	5030	42
375	20231122	133100	25250230	5040	5040	5040	5040	9
376	20231122	133000	25204870	5050	5040	5050	5040	48
377	20231122	132900	24962850	5050	5030	5050	5030	20
378	20231122	132800	24862030	5040	5040	5040	5040	28
379	20231122	132700	24720910	5040	5050	5050	5040	18
380	20231122	132600	24630100	5040	5050	5050	5040	47
381	20231122	132500	24393130	5050	5030	5050	5030	41
382	20231122	132400	24186840	5050	5040	5050	5040	11
383	20231122	132300	24131380	5040	5040	5040	5040	29
384	20231122	132200	23985220	5040	5040	5040	5040	9
385	20231122	132100	23939860	5050	5040	5050	5040	48
386	20231122	132000	23697840	5050	5040	5050	5040	20
387	20231122	131900	23596930	5040	5040	5040	5040	37
388	20231122	131800	23410450	5050	5050	5050	5050	8
389	20231122	131700	23370050	5030	5050	5050	5030	42
390	20231122	131600	23158710	5030	5030	5050	5030	48
391	20231122	131500	22917070	5030	5030	5030	5030	9
392	20231122	131400	22871800	5050	5030	5050	5030	50
393	20231122	131300	22620060	5050	5050	5050	5050	20
394	20231122	131200	22519060	5030	5030	5030	5030	38
395	20231122	131100	22327920	5050	5030	5050	5030	73
396	20231122	131000	21959450	5030	5040	5040	5030	92
397	20231122	130900	21495810	5040	5040	5040	5040	566
398	20231122	130800	18643170	5040	5030	5040	5030	43
399	20231122	130700	18426740	5030	5040	5040	5030	38
400	20231122	130600	18235450	5030	5030	5030	5030	29
401	20231122	130500	18089580	5040	5030	5040	5030	76
402	20231122	130400	17706830	5040	5040	5040	5040	206
403	20231122	130300	16668590	5030	5040	5040	5030	30
404	20231122	130200	16517680	5040	5040	5040	5040	0
405	20231122	130100	16517680	5040	5030	5040	5030	34
406	20231122	130000	16346600	5030	5030	5030	5030	0
407	20231122	125900	16346600	5030	5030	5030	5030	0
408	20231122	125800	16346600	5030	5030	5030	5030	0
409	20231122	125700	16346600	5030	5030	5030	5030	0
410	20231122	125600	16346600	5030	5030	5030	5030	0
411	20231122	125500	16346600	5030	5030	5030	5030	0
412	20231122	125400	16346600	5030	5030	5030	5030	0
413	20231122	125300	16346600	5030	5030	5030	5030	0
414	20231122	125200	16346600	5030	5030	5030	5030	2
415	20231122	125100	16336540	5040	5040	5040	5040	0
416	20231122	125000	16336540	5040	5040	5040	5040	0
417	20231122	124900	16336540	5040	5040	5040	5040	0
418	20231122	124800	16336540	5040	5040	5040	5040	0
419	20231122	124700	16336540	5040	5040	5040	5040	0
420	20231122	124600	16336540	5040	5040	5040	5040	0
421	20231122	124500	16336540	5040	5040	5040	5040	0
422	20231122	124400	16336540	5040	5040	5040	5040	0
423	20231122	124300	16336540	5040	5040	5040	5040	0
424	20231122	124200	16336540	5040	5040	5040	5040	2
425	20231122	124100	16326460	5040	5040	5040	5040	0
426	20231122	124000	16326460	5040	5040	5040	5040	0
427	20231122	123900	16326460	5040	5040	5040	5040	0
428	20231122	123800	16326460	5040	5040	5040	5040	0
429	20231122	123700	16326460	5040	5040	5040	5040	0
430	20231122	123600	16326460	5040	5040	5040	5040	1
431	20231122	123500	16321420	5040	5040	5040	5040	0
432	20231122	123400	16321420	5040	5040	5040	5040	0
433	20231122	123300	16321420	5040	5040	5040	5040	0
434	20231122	123200	16321420	5040	5040	5040	5040	1
435	20231122	123100	16316380	5040	5040	5040	5040	5
436	20231122	123000	16291180	5030	5030	5030	5030	24
437	20231122	122900	16170460	5040	5040	5040	5040	0
438	20231122	122800	16170460	5040	5040	5040	5040	0
439	20231122	122700	16170460	5040	5040	5040	5040	0
440	20231122	122600	16170460	5040	5040	5040	5040	0
441	20231122	122500	16170460	5040	5040	5040	5040	0
442	20231122	122400	16170460	5040	5040	5040	5040	2
443	20231122	122300	16160380	5040	5040	5040	5040	0
444	20231122	122200	16160380	5040	5040	5040	5040	0
445	20231122	122100	16160380	5040	5040	5040	5040	0
446	20231122	122000	16160380	5040	5040	5040	5040	0
447	20231122	121900	16160380	5040	5040	5040	5040	0
448	20231122	121800	16160380	5040	5040	5040	5040	0
449	20231122	121700	16160380	5040	5040	5040	5040	0
450	20231122	121600	16160380	5040	5040	5040	5040	0
451	20231122	121500	16160380	5040	5040	5040	5040	1
452	20231122	121400	16155340	5040	5040	5040	5040	1
453	20231122	121300	16150300	5040	5040	5040	5040	0
454	20231122	121200	16150300	5040	5040	5040	5040	0
455	20231122	121100	16150300	5040	5040	5040	5040	0
456	20231122	121000	16150300	5040	5040	5040	5040	0
457	20231122	120900	16150300	5040	5040	5040	5040	0
458	20231122	120800	16150300	5040	5040	5040	5040	0
459	20231122	120700	16150300	5040	5040	5040	5040	0
460	20231122	120600	16150300	5040	5040	5040	5040	0
461	20231122	120500	16150300	5040	5040	5040	5040	1
462	20231122	120400	16145260	5030	5030	5030	5030	0
463	20231122	120300	16145260	5030	5030	5030	5030	0
464	20231122	120200	16145260	5030	5030	5030	5030	0
465	20231122	120100	16145260	5030	5030	5030	5030	0
466	20231122	120000	16145260	5030	5030	5030	5030	0
467	20231122	115900	16145260	5030	5030	5030	5030	1
468	20231122	115800	16140230	5040	5040	5040	5040	0
469	20231122	115700	16140230	5040	5040	5040	5040	0
470	20231122	115600	16140230	5040	5040	5040	5040	2
471	20231122	115500	16130150	5050	5050	5050	5050	0
472	20231122	115400	16130150	5050	5030	5050	5030	42
473	20231122	115300	15918710	5030	5050	5050	5030	11
474	20231122	115200	15863340	5030	5030	5030	5030	9
475	20231122	115100	15818070	5050	5030	5050	5030	12
476	20231122	115000	15757650	5050	5050	5050	5050	3
477	20231122	114900	15742500	5030	5050	5050	5030	17
478	20231122	114800	15656830	5030	5030	5030	5030	35
479	20231122	114700	15480780	5050	5030	5050	5030	11
480	20231122	114600	15425410	5050	5030	5050	5030	13
481	20231122	114500	15359940	5030	5030	5030	5030	0
482	20231122	114400	15359940	5030	5050	5050	5030	12
483	20231122	114300	15299520	5030	5050	5050	5030	11
484	20231122	114200	15244150	5030	5030	5030	5030	9
485	20231122	114100	15198880	5050	5050	5050	5050	2
486	20231122	114000	15188780	5030	5050	5050	5030	11
487	20231122	113900	15133410	5030	5030	5030	5030	9
488	20231122	113800	15088140	5050	5030	5050	5030	12
489	20231122	113700	15027720	5050	5030	5050	5030	11
490	20231122	113600	14972350	5050	5050	5050	5050	5
491	20231122	113500	14947100	5030	5030	5030	5030	9
492	20231122	113400	14901830	5030	5050	5050	5030	12
493	20231122	113300	14841410	5030	5050	5050	5030	15
494	20231122	113200	14765840	5040	5040	5040	5040	9
495	20231122	113100	14720480	5050	5050	5050	5050	24
496	20231122	113000	14599280	5040	5050	5050	5040	121
497	20231122	112900	13989320	5030	5030	5030	5030	41
498	20231122	112800	13783090	5050	5040	5050	5030	90
499	20231122	112700	13329430	5040	5040	5040	5040	0
500	20231122	112600	13329430	5040	5040	5040	5040	0
501	20231122	112500	13329430	5040	5040	5040	5040	0
502	20231122	112400	13329430	5040	5040	5040	5040	0
503	20231122	112300	13329430	5040	5040	5040	5040	0
504	20231122	112200	13329430	5040	5040	5040	5040	0
505	20231122	112100	13329430	5040	5040	5040	5040	0
506	20231122	112000	13329430	5040	5040	5040	5040	0
507	20231122	111900	13329430	5040	5040	5040	5040	0
508	20231122	111800	13329430	5040	5050	5050	5040	7
509	20231122	111700	13294140	5050	5030	5050	5030	24
510	20231122	111600	13173120	5030	5030	5030	5030	0
511	20231122	111500	13173120	5030	5050	5050	5030	18
512	20231122	111400	13082400	5030	5050	5050	5030	43
513	20231122	111300	12865430	5030	5030	5030	5030	9
514	20231122	111200	12820160	5050	5030	5050	5030	49
515	20231122	111100	12572890	5030	5030	5030	5030	82
516	20231122	111000	12160430	5030	5030	5030	5030	429
517	20231122	110900	10002560	5030	5030	5030	5030	0
518	20231122	110800	10002560	5030	5030	5030	5030	0
519	20231122	110700	10002560	5030	5030	5030	5030	0
520	20231122	110600	10002560	5030	5030	5030	5030	0
521	20231122	110500	10002560	5030	5030	5030	5030	0
522	20231122	110400	10002560	5030	5030	5030	5030	0
523	20231122	110300	10002560	5030	5030	5030	5030	0
524	20231122	110200	10002560	5030	5030	5030	5030	0
525	20231122	110100	10002560	5030	5030	5030	5030	0
526	20231122	110000	10002560	5030	5030	5030	5030	0
527	20231122	105900	10002560	5030	5030	5030	5030	0
528	20231122	105800	10002560	5030	5030	5030	5030	0
529	20231122	105700	10002560	5030	5030	5030	5030	0
530	20231122	105600	10002560	5030	5030	5030	5030	1
531	20231122	105500	9997530	5030	5030	5030	5030	5
532	20231122	105400	9972380	5030	5030	5030	5030	0
533	20231122	105300	9972380	5030	5030	5030	5030	0
534	20231122	105200	9972380	5030	5030	5030	5030	0
535	20231122	105100	9972380	5030	5030	5030	5030	0
536	20231122	105000	9972380	5030	5030	5030	5030	0
537	20231122	104900	9972380	5030	5030	5030	5030	0
538	20231122	104800	9972380	5030	5030	5030	5030	1
539	20231122	104700	9967350	5030	5030	5030	5030	2
540	20231122	104600	9957290	5030	5030	5030	5030	0
541	20231122	104500	9957290	5030	5030	5030	5030	0
542	20231122	104400	9957290	5030	5030	5030	5030	1
543	20231122	104300	9952260	5030	5030	5030	5030	0
544	20231122	104200	9952260	5030	5030	5030	5030	0
545	20231122	104100	9952260	5030	5030	5030	5030	0
546	20231122	104000	9952260	5030	5030	5030	5030	1
547	20231122	103900	9947230	5030	5030	5030	5030	6
548	20231122	103800	9917050	5030	5030	5030	5030	28
549	20231122	103700	9776210	5020	5020	5020	5020	0
550	20231122	103600	9776210	5020	5030	5030	5020	40
551	20231122	103500	9575400	5030	5030	5030	5030	5
552	20231122	103400	9550250	5020	5020	5020	5020	0
553	20231122	103300	9550250	5020	5030	5030	5020	28
554	20231122	103200	9409670	5030	5030	5030	5030	10
555	20231122	103100	9359370	5030	5030	5030	5030	0
556	20231122	103000	9359370	5030	5030	5030	5030	2
557	20231122	102900	9349310	5030	5030	5030	5030	11
558	20231122	102800	9293980	5030	5030	5030	5030	0
559	20231122	102700	9293980	5030	5030	5030	5030	28
560	20231122	102600	9153140	5030	5030	5030	5030	84
561	20231122	102500	8730620	5030	5030	5030	5030	256
562	20231122	102400	7442940	5030	5030	5030	5030	0
563	20231122	102300	7442940	5030	5030	5030	5030	0
564	20231122	102200	7442940	5030	5030	5030	5030	0
565	20231122	102100	7442940	5030	5030	5030	5030	19
566	20231122	102000	7347370	5030	5030	5030	5030	0
567	20231122	101900	7347370	5030	5030	5030	5030	0
568	20231122	101800	7347370	5030	5030	5030	5030	0
569	20231122	101700	7347370	5030	5030	5030	5030	0
570	20231122	101600	7347370	5030	5030	5030	5030	29
571	20231122	101500	7201500	5030	5030	5030	5030	39
572	20231122	101400	7005330	5030	5030	5030	5030	2
573	20231122	101300	6995270	5030	5030	5030	5030	0
574	20231122	101200	6995270	5030	5030	5030	5030	5
575	20231122	101100	6970120	5030	5030	5030	5030	0
576	20231122	101000	6970120	5030	5030	5030	5030	0
577	20231122	100900	6970120	5030	5030	5030	5030	0
578	20231122	100800	6970120	5030	5030	5030	5030	0
579	20231122	100700	6970120	5030	5030	5030	5030	0
580	20231122	100600	6970120	5030	5030	5030	5030	0
581	20231122	100500	6970120	5030	5030	5030	5030	0
582	20231122	100400	6970120	5030	5030	5030	5030	0
583	20231122	100300	6970120	5030	5030	5030	5030	0
584	20231122	100200	6970120	5030	5030	5030	5030	0
585	20231122	100100	6970120	5030	5030	5030	5030	0
586	20231122	100000	6970120	5030	5030	5030	5030	0
587	20231122	095900	6970120	5030	5030	5030	5030	0
588	20231122	095800	6970120	5030	5030	5030	5030	0
589	20231122	095700	6970120	5030	5030	5030	5030	0
590	20231122	095600	6970120	5030	5030	5030	5030	0
591	20231122	095500	6970120	5030	5030	5030	5030	5
592	20231122	095400	6944970	5030	5030	5030	5030	1
593	20231122	095300	6939940	5030	5030	5030	5030	25
594	20231122	095200	6814190	5030	5030	5030	5030	9
595	20231122	095100	6768920	5030	5030	5030	5030	278
596	20231122	095000	5370580	5030	5050	5050	5030	48
597	20231122	094900	5128880	5050	5050	5050	5050	0
598	20231122	094800	5128880	5050	5050	5050	5050	0
599	20231122	094700	5128880	5050	5050	5050	5050	0
600	20231122	094600	5128880	5050	5050	5050	5050	0
601	20231122	094500	5128880	5050	5050	5050	5050	0
602	20231122	094400	5128880	5050	5050	5050	5050	0
603	20231122	094300	5128880	5050	5050	5050	5050	406
604	20231122	094200	3078580	5060	5060	5060	5060	303
605	20231122	094100	1545400	5070	5070	5070	5070	0
606	20231122	094000	1545400	5070	5070	5070	5070	0
607	20231122	093900	1545400	5070	5070	5070	5070	9
608	20231122	093800	1499770	5070	5070	5070	5070	1
609	20231122	093700	1494700	5070	5070	5070	5070	0
610	20231122	093600	1494700	5070	5070	5070	5070	0
611	20231122	093500	1494700	5070	5070	5070	5070	0
612	20231122	093400	1494700	5070	5070	5070	5070	0
613	20231122	093300	1494700	5070	5070	5070	5070	0
614	20231122	093200	1494700	5070	5070	5070	5070	1
615	20231122	093100	1489630	5070	5070	5070	5070	0
616	20231122	093000	1489630	5070	5070	5070	5070	0
617	20231122	092900	1489630	5070	5070	5070	5070	0
618	20231122	092800	1489630	5070	5070	5070	5070	0
619	20231122	092700	1489630	5070	5070	5070	5070	0
620	20231122	092600	1489630	5070	5070	5070	5070	0
621	20231122	092500	1489630	5070	5070	5070	5070	0
622	20231122	092400	1489630	5070	5070	5070	5070	6
623	20231122	092300	1459210	5070	5070	5070	5070	8
624	20231122	092200	1418650	5070	5070	5070	5070	0
625	20231122	092100	1418650	5070	5070	5070	5070	0
626	20231122	092000	1418650	5070	5070	5070	5070	0
627	20231122	091900	1418650	5070	5070	5070	5070	0
628	20231122	091800	1418650	5070	5070	5070	5070	1
629	20231122	091700	1413580	5070	5070	5070	5070	0
630	20231122	091600	1413580	5070	5070	5070	5070	0
631	20231122	091500	1413580	5070	5070	5070	5070	0
632	20231122	091400	1413580	5070	5070	5070	5070	0
633	20231122	091300	1413580	5070	5070	5070	5070	0
634	20231122	091200	1413580	5070	5070	5070	5070	0
635	20231122	091100	1413580	5070	5070	5070	5070	181
636	20231122	091000	495910	5060	5060	5060	5060	71
637	20231122	090900	136650	5060	5060	5060	5060	8
638	20231122	090800	96170	5070	5070	5070	5070	0
639	20231122	090700	96170	5070	5070	5070	5070	11
640	20231122	090600	40400	5050	5050	5050	5050	0
641	20231122	090500	40400	5050	5050	5050	5050	0
642	20231122	090400	40400	5050	5050	5050	5050	0
643	20231122	090300	40400	5050	5050	5050	5050	0
644	20231122	090200	40400	5050	5050	5050	5050	8
645	20231122	090100	0	5070	5070	5070	5070	0
646	20231122	090000	0	5070	5070	5070	5070	0