KissMeData/112290/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	195600	88590430	9620	9620	9620	9620	282
3	20231122	195500	88590430	9620	9620	9620	9620	0
4	20231122	195400	88590430	9620	9620	9620	9620	0
5	20231122	195300	88590430	9620	9620	9620	9620	0
6	20231122	195200	88590430	9620	9620	9620	9620	0
7	20231122	195100	88590430	9620	9620	9620	9620	0
8	20231122	195000	88590430	9620	9620	9620	9620	0
9	20231122	194900	88590430	9620	9620	9620	9620	0
10	20231122	194800	88590430	9620	9620	9620	9620	0
11	20231122	194700	88590430	9620	9620	9620	9620	0
12	20231122	194600	88590430	9620	9620	9620	9620	0
13	20231122	194500	88590430	9620	9620	9620	9620	0
14	20231122	194400	88590430	9620	9620	9620	9620	0
15	20231122	194300	88590430	9620	9620	9620	9620	0
16	20231122	194200	88590430	9620	9620	9620	9620	0
17	20231122	194100	88590430	9620	9620	9620	9620	0
18	20231122	194000	88590430	9620	9620	9620	9620	0
19	20231122	193900	88590430	9620	9620	9620	9620	0
20	20231122	193800	88590430	9620	9620	9620	9620	0
21	20231122	193700	88590430	9620	9620	9620	9620	0
22	20231122	193600	88590430	9620	9620	9620	9620	0
23	20231122	193500	88590430	9620	9620	9620	9620	0
24	20231122	193400	88590430	9620	9620	9620	9620	0
25	20231122	193300	88590430	9620	9620	9620	9620	0
26	20231122	193200	88590430	9620	9620	9620	9620	0
27	20231122	193100	88590430	9620	9620	9620	9620	0
28	20231122	193000	88590430	9620	9620	9620	9620	0
29	20231122	192900	88590430	9620	9620	9620	9620	0
30	20231122	192800	88590430	9620	9620	9620	9620	0
31	20231122	192700	88590430	9620	9620	9620	9620	0
32	20231122	192600	88590430	9620	9620	9620	9620	282
33	20231122	192500	88590430	9620	9620	9620	9620	0
34	20231122	192400	88590430	9620	9620	9620	9620	0
35	20231122	192300	88590430	9620	9620	9620	9620	0
36	20231122	192200	88590430	9620	9620	9620	9620	0
37	20231122	192100	88590430	9620	9620	9620	9620	0
38	20231122	192000	88590430	9620	9620	9620	9620	0
39	20231122	191900	88590430	9620	9620	9620	9620	0
40	20231122	191800	88590430	9620	9620	9620	9620	0
41	20231122	191700	88590430	9620	9620	9620	9620	0
42	20231122	191600	88590430	9620	9620	9620	9620	0
43	20231122	191500	88590430	9620	9620	9620	9620	0
44	20231122	191400	88590430	9620	9620	9620	9620	0
45	20231122	191300	88590430	9620	9620	9620	9620	0
46	20231122	191200	88590430	9620	9620	9620	9620	0
47	20231122	191100	88590430	9620	9620	9620	9620	0
48	20231122	191000	88590430	9620	9620	9620	9620	0
49	20231122	190900	88590430	9620	9620	9620	9620	0
50	20231122	190800	88590430	9620	9620	9620	9620	0
51	20231122	190700	88590430	9620	9620	9620	9620	0
52	20231122	190600	88590430	9620	9620	9620	9620	0
53	20231122	190500	88590430	9620	9620	9620	9620	0
54	20231122	190400	88590430	9620	9620	9620	9620	0
55	20231122	190300	88590430	9620	9620	9620	9620	0
56	20231122	190200	88590430	9620	9620	9620	9620	0
57	20231122	190100	88590430	9620	9620	9620	9620	0
58	20231122	190000	88590430	9620	9620	9620	9620	0
59	20231122	185900	88590430	9620	9620	9620	9620	0
60	20231122	185800	88590430	9620	9620	9620	9620	0
61	20231122	185700	88590430	9620	9620	9620	9620	0
62	20231122	185600	88590430	9620	9620	9620	9620	282
63	20231122	185500	88590430	9620	9620	9620	9620	0
64	20231122	185400	88590430	9620	9620	9620	9620	0
65	20231122	185300	88590430	9620	9620	9620	9620	0
66	20231122	185200	88590430	9620	9620	9620	9620	0
67	20231122	185100	88590430	9620	9620	9620	9620	0
68	20231122	185000	88590430	9620	9620	9620	9620	0
69	20231122	184900	88590430	9620	9620	9620	9620	0
70	20231122	184800	88590430	9620	9620	9620	9620	0
71	20231122	184700	88590430	9620	9620	9620	9620	0
72	20231122	184600	88590430	9620	9620	9620	9620	0
73	20231122	184500	88590430	9620	9620	9620	9620	0
74	20231122	184400	88590430	9620	9620	9620	9620	0
75	20231122	184300	88590430	9620	9620	9620	9620	0
76	20231122	184200	88590430	9620	9620	9620	9620	0
77	20231122	184100	88590430	9620	9620	9620	9620	0
78	20231122	184000	88590430	9620	9620	9620	9620	0
79	20231122	183900	88590430	9620	9620	9620	9620	0
80	20231122	183800	88590430	9620	9620	9620	9620	0
81	20231122	183700	88590430	9620	9620	9620	9620	0
82	20231122	183600	88590430	9620	9620	9620	9620	0
83	20231122	183500	88590430	9620	9620	9620	9620	0
84	20231122	183400	88590430	9620	9620	9620	9620	0
85	20231122	183300	88590430	9620	9620	9620	9620	0
86	20231122	183200	88590430	9620	9620	9620	9620	0
87	20231122	183100	88590430	9620	9620	9620	9620	0
88	20231122	183000	88590430	9620	9620	9620	9620	0
89	20231122	182900	88590430	9620	9620	9620	9620	0
90	20231122	182800	88590430	9620	9620	9620	9620	0
91	20231122	182700	88590430	9620	9620	9620	9620	0
92	20231122	182600	88590430	9620	9620	9620	9620	282
93	20231122	182500	88590430	9620	9620	9620	9620	0
94	20231122	182400	88590430	9620	9620	9620	9620	0
95	20231122	182300	88590430	9620	9620	9620	9620	0
96	20231122	182200	88590430	9620	9620	9620	9620	0
97	20231122	182100	88590430	9620	9620	9620	9620	0
98	20231122	182000	88590430	9620	9620	9620	9620	0
99	20231122	181900	88590430	9620	9620	9620	9620	0
100	20231122	181800	88590430	9620	9620	9620	9620	0
101	20231122	181700	88590430	9620	9620	9620	9620	0
102	20231122	181600	88590430	9620	9620	9620	9620	0
103	20231122	181500	88590430	9620	9620	9620	9620	0
104	20231122	181400	88590430	9620	9620	9620	9620	0
105	20231122	181300	88590430	9620	9620	9620	9620	0
106	20231122	181200	88590430	9620	9620	9620	9620	0
107	20231122	181100	88590430	9620	9620	9620	9620	0
108	20231122	181000	88590430	9620	9620	9620	9620	0
109	20231122	180900	88590430	9620	9620	9620	9620	0
110	20231122	180800	88590430	9620	9620	9620	9620	0
111	20231122	180700	88590430	9620	9620	9620	9620	0
112	20231122	180600	88590430	9620	9620	9620	9620	0
113	20231122	180500	88590430	9620	9620	9620	9620	0
114	20231122	180400	88590430	9620	9620	9620	9620	0
115	20231122	180300	88590430	9620	9620	9620	9620	0
116	20231122	180200	88590430	9620	9620	9620	9620	0
117	20231122	180100	88590430	9620	9620	9620	9620	0
118	20231122	180000	88590430	9620	9620	9620	9620	0
119	20231122	175900	88590430	9620	9620	9620	9620	0
120	20231122	175800	88590430	9620	9620	9620	9620	0
121	20231122	175700	88590430	9620	9620	9620	9620	0
122	20231122	175600	88590430	9620	9620	9620	9620	282
123	20231122	175500	88590430	9620	9620	9620	9620	0
124	20231122	175400	88590430	9620	9620	9620	9620	0
125	20231122	175300	88590430	9620	9620	9620	9620	0
126	20231122	175200	88590430	9620	9620	9620	9620	0
127	20231122	175100	88590430	9620	9620	9620	9620	0
128	20231122	175000	88590430	9620	9620	9620	9620	0
129	20231122	174900	88590430	9620	9620	9620	9620	0
130	20231122	174800	88590430	9620	9620	9620	9620	0
131	20231122	174700	88590430	9620	9620	9620	9620	0
132	20231122	174600	88590430	9620	9620	9620	9620	0
133	20231122	174500	88590430	9620	9620	9620	9620	0
134	20231122	174400	88590430	9620	9620	9620	9620	0
135	20231122	174300	88590430	9620	9620	9620	9620	0
136	20231122	174200	88590430	9620	9620	9620	9620	0
137	20231122	174100	88590430	9620	9620	9620	9620	0
138	20231122	174000	88590430	9620	9620	9620	9620	0
139	20231122	173900	88590430	9620	9620	9620	9620	0
140	20231122	173800	88590430	9620	9620	9620	9620	0
141	20231122	173700	88590430	9620	9620	9620	9620	0
142	20231122	173600	88590430	9620	9620	9620	9620	0
143	20231122	173500	88590430	9620	9620	9620	9620	0
144	20231122	173400	88590430	9620	9620	9620	9620	0
145	20231122	173300	88590430	9620	9620	9620	9620	0
146	20231122	173200	88590430	9620	9620	9620	9620	0
147	20231122	173100	88590430	9620	9620	9620	9620	0
148	20231122	173000	88590430	9620	9620	9620	9620	0
149	20231122	172900	88590430	9620	9620	9620	9620	0
150	20231122	172800	88590430	9620	9620	9620	9620	0
151	20231122	172700	88590430	9620	9620	9620	9620	0
152	20231122	172600	88590430	9620	9620	9620	9620	282
153	20231122	172500	88590430	9620	9620	9620	9620	0
154	20231122	172400	88590430	9620	9620	9620	9620	0
155	20231122	172300	88590430	9620	9620	9620	9620	0
156	20231122	172200	88590430	9620	9620	9620	9620	0
157	20231122	172100	88590430	9620	9620	9620	9620	0
158	20231122	172000	88590430	9620	9620	9620	9620	0
159	20231122	171900	88590430	9620	9620	9620	9620	0
160	20231122	171800	88590430	9620	9620	9620	9620	0
161	20231122	171700	88590430	9620	9620	9620	9620	0
162	20231122	171600	88590430	9620	9620	9620	9620	0
163	20231122	171500	88590430	9620	9620	9620	9620	0
164	20231122	171400	88590430	9620	9620	9620	9620	0
165	20231122	171300	88590430	9620	9620	9620	9620	0
166	20231122	171200	88590430	9620	9620	9620	9620	0
167	20231122	171100	88590430	9620	9620	9620	9620	0
168	20231122	171000	88590430	9620	9620	9620	9620	0
169	20231122	170900	88590430	9620	9620	9620	9620	0
170	20231122	170800	88590430	9620	9620	9620	9620	0
171	20231122	170700	88590430	9620	9620	9620	9620	0
172	20231122	170600	88590430	9620	9620	9620	9620	0
173	20231122	170500	88590430	9620	9620	9620	9620	0
174	20231122	170400	88590430	9620	9620	9620	9620	0
175	20231122	170300	88590430	9620	9620	9620	9620	0
176	20231122	170200	88590430	9620	9620	9620	9620	0
177	20231122	170100	88590430	9620	9620	9620	9620	0
178	20231122	170000	88590430	9620	9620	9620	9620	0
179	20231122	165900	88590430	9620	9620	9620	9620	0
180	20231122	165800	88590430	9620	9620	9620	9620	0
181	20231122	165700	88590430	9620	9620	9620	9620	0
182	20231122	165600	88590430	9620	9620	9620	9620	282
183	20231122	165500	88590430	9620	9620	9620	9620	0
184	20231122	165400	88590430	9620	9620	9620	9620	0
185	20231122	165300	88590430	9620	9620	9620	9620	0
186	20231122	165200	88590430	9620	9620	9620	9620	0
187	20231122	165100	88590430	9620	9620	9620	9620	0
188	20231122	165000	88590430	9620	9620	9620	9620	0
189	20231122	164900	88590430	9620	9620	9620	9620	0
190	20231122	164800	88590430	9620	9620	9620	9620	0
191	20231122	164700	88590430	9620	9620	9620	9620	0
192	20231122	164600	88590430	9620	9620	9620	9620	0
193	20231122	164500	88590430	9620	9620	9620	9620	0
194	20231122	164400	88590430	9620	9620	9620	9620	0
195	20231122	164300	88590430	9620	9620	9620	9620	0
196	20231122	164200	88590430	9620	9620	9620	9620	0
197	20231122	164100	88590430	9620	9620	9620	9620	0
198	20231122	164000	88590430	9620	9620	9620	9620	0
199	20231122	163900	88590430	9620	9620	9620	9620	0
200	20231122	163800	88590430	9620	9620	9620	9620	0
201	20231122	163700	88590430	9620	9620	9620	9620	0
202	20231122	163600	88590430	9620	9620	9620	9620	0
203	20231122	163500	88590430	9620	9620	9620	9620	0
204	20231122	163400	88590430	9620	9620	9620	9620	0
205	20231122	163300	88590430	9620	9620	9620	9620	0
206	20231122	163200	88590430	9620	9620	9620	9620	0
207	20231122	163100	88590430	9620	9620	9620	9620	0
208	20231122	163000	88590430	9620	9620	9620	9620	0
209	20231122	162900	88590430	9620	9620	9620	9620	0
210	20231122	162800	88590430	9620	9620	9620	9620	0
211	20231122	162700	88590430	9620	9620	9620	9620	0
212	20231122	162600	88590430	9620	9620	9620	9620	282
213	20231122	162500	88590430	9620	9620	9620	9620	0
214	20231122	162400	88590430	9620	9620	9620	9620	0
215	20231122	162300	88590430	9620	9620	9620	9620	0
216	20231122	162200	88590430	9620	9620	9620	9620	0
217	20231122	162100	88590430	9620	9620	9620	9620	0
218	20231122	162000	88590430	9620	9620	9620	9620	0
219	20231122	161900	88590430	9620	9620	9620	9620	0
220	20231122	161800	88590430	9620	9620	9620	9620	0
221	20231122	161700	88590430	9620	9620	9620	9620	0
222	20231122	161600	88590430	9620	9620	9620	9620	0
223	20231122	161500	88590430	9620	9620	9620	9620	0
224	20231122	161400	88590430	9620	9620	9620	9620	0
225	20231122	161300	88590430	9620	9620	9620	9620	0
226	20231122	161200	88590430	9620	9620	9620	9620	0
227	20231122	161100	88590430	9620	9620	9620	9620	0
228	20231122	161000	88590430	9620	9620	9620	9620	0
229	20231122	160900	88590430	9620	9620	9620	9620	0
230	20231122	160800	88590430	9620	9620	9620	9620	0
231	20231122	160700	88590430	9620	9620	9620	9620	0
232	20231122	160600	88590430	9620	9620	9620	9620	0
233	20231122	160500	88590430	9620	9620	9620	9620	0
234	20231122	160400	88590430	9620	9620	9620	9620	0
235	20231122	160300	88590430	9620	9620	9620	9620	0
236	20231122	160200	88590430	9620	9620	9620	9620	0
237	20231122	160100	88590430	9620	9620	9620	9620	0
238	20231122	160000	88590430	9620	9620	9620	9620	0
239	20231122	155900	88590430	9620	9620	9620	9620	0
240	20231122	155800	88590430	9620	9620	9620	9620	0
241	20231122	155700	88590430	9620	9620	9620	9620	0
242	20231122	155600	88590430	9620	9620	9620	9620	282
243	20231122	155500	88590430	9620	9620	9620	9620	0
244	20231122	155400	88590430	9620	9620	9620	9620	0
245	20231122	155300	88590430	9620	9620	9620	9620	0
246	20231122	155200	88590430	9620	9620	9620	9620	0
247	20231122	155100	88590430	9620	9620	9620	9620	0
248	20231122	155000	88590430	9620	9620	9620	9620	0
249	20231122	154900	88590430	9620	9620	9620	9620	0
250	20231122	154800	88590430	9620	9620	9620	9620	0
251	20231122	154700	88590430	9620	9620	9620	9620	0
252	20231122	154600	88590430	9620	9620	9620	9620	0
253	20231122	154500	88590430	9620	9620	9620	9620	0
254	20231122	154400	88590430	9620	9620	9620	9620	0
255	20231122	154300	88590430	9620	9620	9620	9620	0
256	20231122	154200	88590430	9620	9620	9620	9620	0
257	20231122	154100	88590430	9620	9620	9620	9620	0
258	20231122	154000	88590430	9620	9620	9620	9620	0
259	20231122	153900	88590430	9620	9620	9620	9620	0
260	20231122	153800	88590430	9620	9620	9620	9620	0
261	20231122	153700	88590430	9620	9620	9620	9620	0
262	20231122	153600	88590430	9620	9620	9620	9620	0
263	20231122	153500	88590430	9620	9620	9620	9620	0
264	20231122	153400	88590430	9620	9620	9620	9620	0
265	20231122	153300	88590430	9620	9620	9620	9620	0
266	20231122	153200	88590430	9620	9620	9620	9620	0
267	20231122	153100	88590430	9620	9620	9620	9620	0
268	20231122	153000	88590430	9620	9620	9620	9620	282
269	20231122	152900	85877590	9630	9630	9630	9630	0
270	20231122	152800	85877590	9630	9630	9630	9630	0
271	20231122	152700	85877590	9630	9630	9630	9630	0
272	20231122	152600	85877590	9630	9630	9630	9630	0
273	20231122	152500	85877590	9630	9630	9630	9630	0
274	20231122	152400	85877590	9630	9630	9630	9630	0
275	20231122	152300	85877590	9630	9630	9630	9630	0
276	20231122	152200	85877590	9630	9630	9630	9630	0
277	20231122	152100	85877590	9630	9630	9630	9630	0
278	20231122	152000	85877590	9630	9630	9630	9630	0
279	20231122	151900	85877590	9630	9600	9630	9600	48
280	20231122	151800	85416730	9610	9610	9610	9610	5
281	20231122	151700	85368680	9610	9610	9610	9610	0
282	20231122	151600	85368680	9610	9600	9610	9600	46
283	20231122	151500	84927010	9610	9610	9610	9610	0
284	20231122	151400	84927010	9610	9610	9610	9610	0
285	20231122	151300	84927010	9610	9610	9610	9610	0
286	20231122	151200	84927010	9610	9610	9610	9610	0
287	20231122	151100	84927010	9610	9610	9610	9610	96
288	20231122	151000	84004450	9610	9610	9610	9610	110
289	20231122	150900	82947350	9620	9620	9620	9620	1
290	20231122	150800	82937730	9610	9620	9620	9610	42
291	20231122	150700	82533700	9620	9620	9620	9620	60
292	20231122	150600	81956500	9600	9600	9600	9600	0
293	20231122	150500	81956500	9600	9600	9600	9600	10
294	20231122	150400	81860500	9600	9600	9600	9600	0
295	20231122	150300	81860500	9600	9600	9600	9600	4
296	20231122	150200	81822100	9620	9620	9620	9620	0
297	20231122	150100	81822100	9620	9620	9620	9620	0
298	20231122	150000	81822100	9620	9620	9620	9620	0
299	20231122	145900	81822100	9620	9620	9620	9620	104
300	20231122	145800	80821620	9600	9600	9600	9600	5
301	20231122	145700	80773620	9600	9600	9600	9600	15
302	20231122	145600	80629620	9620	9600	9620	9600	22
303	20231122	145500	80418400	9600	9600	9600	9600	307
304	20231122	145400	77471200	9610	9610	9610	9610	22
305	20231122	145300	77259780	9610	9610	9610	9610	0
306	20231122	145200	77259780	9610	9610	9610	9610	0
307	20231122	145100	77259780	9610	9610	9610	9610	12
308	20231122	145000	77144460	9610	9610	9610	9610	13
309	20231122	144900	77019530	9610	9610	9610	9610	0
310	20231122	144800	77019530	9610	9610	9610	9610	82
311	20231122	144700	76231510	9610	9620	9620	9610	121
312	20231122	144600	75068000	9620	9620	9620	9620	0
313	20231122	144500	75068000	9620	9620	9620	9620	0
314	20231122	144400	75068000	9620	9620	9620	9620	0
315	20231122	144300	75068000	9620	9620	9620	9620	110
316	20231122	144200	74009800	9620	9620	9620	9620	0
317	20231122	144100	74009800	9620	9620	9620	9620	0
318	20231122	144000	74009800	9620	9620	9620	9620	0
319	20231122	143900	74009800	9620	9620	9620	9620	0
320	20231122	143800	74009800	9620	9630	9630	9620	105
321	20231122	143700	72999060	9650	9650	9650	9650	0
322	20231122	143600	72999060	9650	9650	9650	9650	0
323	20231122	143500	72999060	9650	9650	9650	9650	11
324	20231122	143400	72892910	9650	9650	9650	9650	0
325	20231122	143300	72892910	9650	9650	9650	9650	0
326	20231122	143200	72892910	9650	9650	9650	9650	0
327	20231122	143100	72892910	9650	9650	9650	9650	10
328	20231122	143000	72796410	9650	9650	9650	9650	0
329	20231122	142900	72796410	9650	9650	9650	9650	0
330	20231122	142800	72796410	9650	9650	9650	9650	0
331	20231122	142700	72796410	9650	9650	9650	9650	0
332	20231122	142600	72796410	9650	9650	9650	9650	93
333	20231122	142500	71898960	9660	9640	9660	9640	235
334	20231122	142400	69630990	9650	9650	9650	9650	1
335	20231122	142300	69621340	9650	9650	9650	9650	0
336	20231122	142200	69621340	9650	9630	9650	9630	110
337	20231122	142100	68561240	9630	9630	9630	9630	3
338	20231122	142000	68532350	9650	9650	9650	9650	0
339	20231122	141900	68532350	9650	9650	9650	9650	0
340	20231122	141800	68532350	9650	9650	9650	9650	0
341	20231122	141700	68532350	9650	9650	9650	9650	100
342	20231122	141600	67567350	9650	9650	9650	9650	0
343	20231122	141500	67567350	9650	9650	9650	9650	1
344	20231122	141400	67557700	9630	9630	9630	9630	13
345	20231122	141300	67432510	9650	9650	9650	9650	0
346	20231122	141200	67432510	9650	9650	9650	9650	0
347	20231122	141100	67432510	9650	9650	9650	9650	0
348	20231122	141000	67432510	9650	9650	9650	9650	0
349	20231122	140900	67432510	9650	9650	9650	9650	0
350	20231122	140800	67432510	9650	9650	9650	9650	4
351	20231122	140700	67393910	9650	9650	9650	9650	0
352	20231122	140600	67393910	9650	9650	9650	9650	1
353	20231122	140500	67384260	9660	9660	9660	9660	0
354	20231122	140400	67384260	9660	9660	9660	9660	0
355	20231122	140300	67384260	9660	9660	9660	9660	0
356	20231122	140200	67384260	9660	9660	9660	9660	0
357	20231122	140100	67384260	9660	9660	9660	9660	0
358	20231122	140000	67384260	9660	9660	9660	9660	1
359	20231122	135900	67374600	9650	9650	9650	9650	106
360	20231122	135800	66351700	9640	9640	9640	9640	105
361	20231122	135700	65339500	9630	9620	9630	9620	316
362	20231122	135600	62298790	9610	9610	9610	9610	1
363	20231122	135500	62289180	9600	9600	9600	9600	0
364	20231122	135400	62289180	9600	9600	9600	9600	0
365	20231122	135300	62289180	9600	9600	9600	9600	1
366	20231122	135200	62279580	9600	9600	9600	9600	6
367	20231122	135100	62221980	9600	9600	9600	9600	206
368	20231122	135000	60244380	9600	9600	9600	9600	0
369	20231122	134900	60244380	9600	9600	9600	9600	0
370	20231122	134800	60244380	9600	9600	9600	9600	0
371	20231122	134700	60244380	9600	9600	9600	9600	3
372	20231122	134600	60215580	9600	9600	9600	9600	0
373	20231122	134500	60215580	9600	9600	9600	9600	0
374	20231122	134400	60215580	9600	9600	9600	9600	0
375	20231122	134300	60215580	9600	9600	9600	9600	0
376	20231122	134200	60215580	9600	9600	9600	9600	0
377	20231122	134100	60215580	9600	9600	9600	9600	0
378	20231122	134000	60215580	9600	9600	9600	9600	0
379	20231122	133900	60215580	9600	9600	9600	9600	0
380	20231122	133800	60215580	9600	9600	9600	9600	0
381	20231122	133700	60215580	9600	9610	9610	9600	46
382	20231122	133600	59773550	9610	9610	9610	9610	80
383	20231122	133500	59004750	9600	9600	9600	9600	0
384	20231122	133400	59004750	9600	9600	9600	9600	10
385	20231122	133300	58908750	9600	9600	9600	9600	0
386	20231122	133200	58908750	9600	9600	9600	9600	2
387	20231122	133100	58889550	9610	9610	9610	9610	0
388	20231122	133000	58889550	9610	9610	9610	9610	0
389	20231122	132900	58889550	9610	9610	9610	9610	0
390	20231122	132800	58889550	9610	9610	9610	9610	1
391	20231122	132700	58879940	9610	9610	9610	9610	0
392	20231122	132600	58879940	9610	9610	9610	9610	0
393	20231122	132500	58879940	9610	9610	9610	9610	0
394	20231122	132400	58879940	9610	9610	9610	9610	0
395	20231122	132300	58879940	9610	9610	9610	9610	0
396	20231122	132200	58879940	9610	9610	9610	9610	0
397	20231122	132100	58879940	9610	9610	9610	9610	0
398	20231122	132000	58879940	9610	9610	9610	9610	0
399	20231122	131900	58879940	9610	9610	9610	9610	1
400	20231122	131800	58870330	9610	9610	9610	9610	2
401	20231122	131700	58851110	9600	9600	9600	9600	0
402	20231122	131600	58851110	9600	9600	9600	9600	0
403	20231122	131500	58851110	9600	9600	9600	9600	0
404	20231122	131400	58851110	9600	9600	9600	9600	3
405	20231122	131300	58822310	9610	9610	9610	9610	0
406	20231122	131200	58822310	9610	9610	9610	9610	0
407	20231122	131100	58822310	9610	9610	9610	9610	0
408	20231122	131000	58822310	9610	9610	9610	9610	0
409	20231122	130900	58822310	9610	9610	9610	9610	0
410	20231122	130800	58822310	9610	9610	9610	9610	5
411	20231122	130700	58774260	9600	9600	9600	9600	0
412	20231122	130600	58774260	9600	9600	9600	9600	50
413	20231122	130500	58294260	9600	9600	9600	9600	200
414	20231122	130400	56374260	9600	9600	9600	9600	0
415	20231122	130300	56374260	9600	9600	9600	9600	0
416	20231122	130200	56374260	9600	9600	9600	9600	0
417	20231122	130100	56374260	9600	9600	9600	9600	0
418	20231122	130000	56374260	9600	9600	9600	9600	1
419	20231122	125900	56364660	9610	9610	9610	9610	0
420	20231122	125800	56364660	9610	9610	9610	9610	2
421	20231122	125700	56345440	9610	9610	9610	9610	0
422	20231122	125600	56345440	9610	9610	9610	9610	0
423	20231122	125500	56345440	9610	9610	9610	9610	0
424	20231122	125400	56345440	9610	9610	9610	9610	0
425	20231122	125300	56345440	9610	9610	9610	9610	0
426	20231122	125200	56345440	9610	9610	9610	9610	0
427	20231122	125100	56345440	9610	9610	9610	9610	0
428	20231122	125000	56345440	9610	9610	9610	9610	0
429	20231122	124900	56345440	9610	9610	9610	9610	0
430	20231122	124800	56345440	9610	9610	9610	9610	0
431	20231122	124700	56345440	9610	9610	9610	9610	17
432	20231122	124600	56182070	9610	9610	9610	9610	100
433	20231122	124500	55221070	9600	9600	9600	9600	0
434	20231122	124400	55221070	9600	9600	9600	9600	2
435	20231122	124300	55201870	9600	9600	9610	9600	168
436	20231122	124200	53588660	9600	9600	9600	9600	0
437	20231122	124100	53588660	9600	9600	9600	9600	0
438	20231122	124000	53588660	9600	9600	9600	9600	0
439	20231122	123900	53588660	9600	9600	9600	9600	0
440	20231122	123800	53588660	9600	9600	9600	9600	103
441	20231122	123700	52599860	9610	9610	9610	9610	0
442	20231122	123600	52599860	9610	9610	9610	9610	1
443	20231122	123500	52590250	9610	9610	9610	9610	0
444	20231122	123400	52590250	9610	9610	9610	9610	0
445	20231122	123300	52590250	9610	9610	9610	9610	0
446	20231122	123200	52590250	9610	9610	9610	9610	0
447	20231122	123100	52590250	9610	9610	9610	9610	1
448	20231122	123000	52580640	9600	9600	9600	9600	0
449	20231122	122900	52580640	9600	9600	9600	9600	0
450	20231122	122800	52580640	9600	9600	9600	9600	0
451	20231122	122700	52580640	9600	9600	9600	9600	0
452	20231122	122600	52580640	9600	9600	9600	9600	0
453	20231122	122500	52580640	9600	9600	9600	9600	0
454	20231122	122400	52580640	9600	9600	9600	9600	8
455	20231122	122300	52503840	9600	9600	9600	9600	0
456	20231122	122200	52503840	9600	9600	9600	9600	0
457	20231122	122100	52503840	9600	9600	9600	9600	18
458	20231122	122000	52331040	9600	9600	9600	9600	6
459	20231122	121900	52273440	9600	9600	9600	9600	5
460	20231122	121800	52225440	9600	9600	9600	9600	0
461	20231122	121700	52225440	9600	9600	9600	9600	0
462	20231122	121600	52225440	9600	9600	9600	9600	3
463	20231122	121500	52196640	9600	9600	9600	9600	0
464	20231122	121400	52196640	9600	9600	9600	9600	0
465	20231122	121300	52196640	9600	9600	9600	9600	0
466	20231122	121200	52196640	9600	9600	9600	9600	0
467	20231122	121100	52196640	9600	9600	9600	9600	0
468	20231122	121000	52196640	9600	9600	9600	9600	3
469	20231122	120900	52167840	9600	9600	9600	9600	94
470	20231122	120800	51265440	9600	9600	9600	9600	1
471	20231122	120700	51255840	9600	9600	9600	9600	1
472	20231122	120600	51246240	9600	9600	9600	9600	9
473	20231122	120500	51159840	9610	9610	9610	9610	0
474	20231122	120400	51159840	9610	9610	9610	9610	0
475	20231122	120300	51159840	9610	9610	9610	9610	0
476	20231122	120200	51159840	9610	9610	9610	9610	0
477	20231122	120100	51159840	9610	9610	9610	9610	0
478	20231122	120000	51159840	9610	9610	9610	9610	0
479	20231122	115900	51159840	9610	9610	9610	9610	5
480	20231122	115800	51111790	9610	9610	9610	9610	0
481	20231122	115700	51111790	9610	9610	9610	9610	0
482	20231122	115600	51111790	9610	9610	9610	9610	0
483	20231122	115500	51111790	9610	9610	9610	9610	0
484	20231122	115400	51111790	9610	9610	9610	9610	0
485	20231122	115300	51111790	9610	9610	9610	9610	0
486	20231122	115200	51111790	9610	9610	9610	9610	8
487	20231122	115100	51034910	9620	9620	9620	9620	0
488	20231122	115000	51034910	9620	9620	9620	9620	9
489	20231122	114900	50948330	9610	9610	9610	9610	0
490	20231122	114800	50948330	9610	9610	9610	9610	0
491	20231122	114700	50948330	9610	9610	9610	9610	0
492	20231122	114600	50948330	9610	9610	9610	9610	0
493	20231122	114500	50948330	9610	9610	9610	9610	0
494	20231122	114400	50948330	9610	9610	9610	9610	0
495	20231122	114300	50948330	9610	9610	9610	9610	0
496	20231122	114200	50948330	9610	9620	9620	9600	6
497	20231122	114100	50890660	9610	9610	9610	9610	14
498	20231122	114000	50756120	9610	9610	9610	9610	0
499	20231122	113900	50756120	9610	9610	9610	9610	0
500	20231122	113800	50756120	9610	9610	9610	9610	45
501	20231122	113700	50323670	9610	9610	9610	9610	0
502	20231122	113600	50323670	9610	9590	9610	9590	98
503	20231122	113500	49383110	9580	9560	9580	9560	46
504	20231122	113400	48942560	9570	9570	9570	9570	0
505	20231122	113300	48942560	9570	9570	9570	9570	60
506	20231122	113200	48368360	9570	9570	9570	9570	0
507	20231122	113100	48368360	9570	9570	9570	9570	0
508	20231122	113000	48368360	9570	9570	9570	9570	0
509	20231122	112900	48368360	9570	9570	9570	9570	0
510	20231122	112800	48368360	9570	9570	9570	9570	0
511	20231122	112700	48368360	9570	9570	9570	9570	0
512	20231122	112600	48368360	9570	9570	9570	9570	0
513	20231122	112500	48368360	9570	9570	9570	9570	0
514	20231122	112400	48368360	9570	9570	9570	9570	2
515	20231122	112300	48349220	9520	9520	9520	9520	0
516	20231122	112200	48349220	9520	9520	9520	9520	1
517	20231122	112100	48339700	9520	9520	9520	9520	0
518	20231122	112000	48339700	9520	9530	9530	9520	110
519	20231122	111900	47291450	9540	9540	9540	9540	0
520	20231122	111800	47291450	9540	9540	9540	9540	0
521	20231122	111700	47291450	9540	9540	9540	9540	0
522	20231122	111600	47291450	9540	9540	9540	9540	0
523	20231122	111500	47291450	9540	9540	9540	9540	0
524	20231122	111400	47291450	9540	9540	9540	9540	11
525	20231122	111300	47186510	9570	9570	9570	9570	0
526	20231122	111200	47186510	9570	9570	9570	9570	0
527	20231122	111100	47186510	9570	9570	9570	9570	0
528	20231122	111000	47186510	9570	9570	9570	9570	0
529	20231122	110900	47186510	9570	9570	9570	9570	0
530	20231122	110800	47186510	9570	9570	9570	9570	0
531	20231122	110700	47186510	9570	9570	9570	9570	0
532	20231122	110600	47186510	9570	9570	9570	9570	0
533	20231122	110500	47186510	9570	9570	9570	9570	0
534	20231122	110400	47186510	9570	9570	9570	9570	0
535	20231122	110300	47186510	9570	9570	9570	9570	0
536	20231122	110200	47186510	9570	9570	9570	9570	0
537	20231122	110100	47186510	9570	9570	9570	9570	0
538	20231122	110000	47186510	9570	9570	9570	9570	2
539	20231122	105900	47167370	9530	9530	9530	9530	0
540	20231122	105800	47167370	9530	9530	9530	9530	3
541	20231122	105700	47138780	9570	9570	9570	9570	0
542	20231122	105600	47138780	9570	9570	9570	9570	0
543	20231122	105500	47138780	9570	9570	9570	9570	1
544	20231122	105400	47129210	9530	9530	9530	9530	10
545	20231122	105300	47033910	9530	9530	9530	9530	0
546	20231122	105200	47033910	9530	9530	9530	9530	0
547	20231122	105100	47033910	9530	9530	9530	9530	3
548	20231122	105000	47005320	9530	9530	9530	9530	0
549	20231122	104900	47005320	9530	9540	9540	9530	3
550	20231122	104800	46976720	9530	9530	9530	9530	0
551	20231122	104700	46976720	9530	9530	9530	9530	0
552	20231122	104600	46976720	9530	9540	9540	9530	3
553	20231122	104500	46948120	9530	9540	9540	9530	32
554	20231122	104400	46642950	9560	9560	9560	9560	0
555	20231122	104300	46642950	9560	9560	9560	9560	0
556	20231122	104200	46642950	9560	9560	9560	9560	0
557	20231122	104100	46642950	9560	9560	9560	9560	30
558	20231122	104000	46356150	9560	9560	9560	9560	0
559	20231122	103900	46356150	9560	9560	9560	9560	0
560	20231122	103800	46356150	9560	9560	9560	9560	0
561	20231122	103700	46356150	9560	9560	9560	9560	3
562	20231122	103600	46327470	9570	9570	9570	9570	3
563	20231122	103500	46298760	9560	9560	9560	9560	0
564	20231122	103400	46298760	9560	9560	9560	9560	0
565	20231122	103300	46298760	9560	9560	9560	9560	0
566	20231122	103200	46298760	9560	9560	9560	9560	14
567	20231122	103100	46164920	9570	9570	9570	9570	0
568	20231122	103000	46164920	9570	9570	9570	9570	0
569	20231122	102900	46164920	9570	9560	9570	9560	127
570	20231122	102800	44949580	9560	9560	9560	9560	0
571	20231122	102700	44949580	9560	9560	9560	9560	1
572	20231122	102600	44940020	9520	9520	9520	9520	0
573	20231122	102500	44940020	9520	9520	9520	9520	0
574	20231122	102400	44940020	9520	9520	9520	9520	3
575	20231122	102300	44911460	9520	9520	9520	9520	0
576	20231122	102200	44911460	9520	9520	9520	9520	0
577	20231122	102100	44911460	9520	9520	9520	9520	0
578	20231122	102000	44911460	9520	9520	9520	9520	0
579	20231122	101900	44911460	9520	9520	9520	9520	0
580	20231122	101800	44911460	9520	9520	9520	9520	52
581	20231122	101700	44416420	9520	9520	9520	9520	3
582	20231122	101600	44387860	9520	9520	9520	9520	3
583	20231122	101500	44359300	9520	9520	9520	9520	0
584	20231122	101400	44359300	9520	9520	9520	9520	0
585	20231122	101300	44359300	9520	9520	9520	9520	0
586	20231122	101200	44359300	9520	9560	9560	9520	4
587	20231122	101100	44321180	9510	9510	9510	9510	0
588	20231122	101000	44321180	9510	9510	9510	9510	0
589	20231122	100900	44321180	9510	9510	9510	9510	0
590	20231122	100800	44321180	9510	9510	9510	9510	0
591	20231122	100700	44321180	9510	9510	9510	9510	0
592	20231122	100600	44321180	9510	9510	9510	9510	0
593	20231122	100500	44321180	9510	9510	9510	9510	164
594	20231122	100400	42761540	9510	9510	9510	9510	0
595	20231122	100300	42761540	9510	9510	9510	9510	0
596	20231122	100200	42761540	9510	9510	9510	9510	0
597	20231122	100100	42761540	9510	9510	9510	9510	0
598	20231122	100000	42761540	9510	9510	9510	9510	0
599	20231122	095900	42761540	9510	9510	9510	9510	0
600	20231122	095800	42761540	9510	9510	9510	9510	0
601	20231122	095700	42761540	9510	9510	9510	9510	0
602	20231122	095600	42761540	9510	9510	9510	9510	0
603	20231122	095500	42761540	9510	9510	9510	9500	6
604	20231122	095400	42704500	9510	9510	9510	9510	157
605	20231122	095300	41211430	9570	9570	9570	9570	0
606	20231122	095200	41211430	9570	9570	9570	9570	0
607	20231122	095100	41211430	9570	9570	9570	9570	0
608	20231122	095000	41211430	9570	9570	9570	9570	0
609	20231122	094900	41211430	9570	9570	9570	9570	0
610	20231122	094800	41211430	9570	9570	9570	9570	0
611	20231122	094700	41211430	9570	9570	9570	9570	1
612	20231122	094600	41201860	9510	9520	9520	9510	334
613	20231122	094500	38022270	9570	9570	9570	9570	94
614	20231122	094400	37122690	9520	9520	9520	9520	19
615	20231122	094300	36941810	9520	9520	9520	9520	5
616	20231122	094200	36894210	9520	9520	9520	9520	0
617	20231122	094100	36894210	9520	9570	9570	9520	171
618	20231122	094000	35266110	9570	9570	9570	9570	0
619	20231122	093900	35266110	9570	9570	9570	9570	1
620	20231122	093800	35256540	9570	9570	9570	9570	1
621	20231122	093700	35246970	9570	9570	9570	9570	0
622	20231122	093600	35246970	9570	9570	9570	9570	1
623	20231122	093500	35237400	9570	9570	9570	9570	10
624	20231122	093400	35141700	9580	9580	9580	9580	10
625	20231122	093300	35045900	9540	9540	9540	9540	82
626	20231122	093200	34263620	9560	9560	9560	9560	0
627	20231122	093100	34263620	9560	9560	9560	9560	2
628	20231122	093000	34244500	9560	9580	9580	9560	11
629	20231122	092900	34139140	9580	9580	9580	9580	41
630	20231122	092800	33746360	9580	9580	9580	9580	0
631	20231122	092700	33746360	9580	9580	9580	9580	11
632	20231122	092600	33640980	9580	9580	9580	9580	0
633	20231122	092500	33640980	9580	9580	9580	9580	0
634	20231122	092400	33640980	9580	9580	9580	9580	104
635	20231122	092300	32644660	9600	9610	9610	9600	383
636	20231122	092200	28966240	9610	9610	9610	9610	339
637	20231122	092100	25708450	9610	9610	9610	9610	2
638	20231122	092000	25689230	9600	9600	9600	9600	106
639	20231122	091900	24671630	9620	9620	9620	9620	0
640	20231122	091800	24671630	9620	9620	9620	9620	0
641	20231122	091700	24671630	9620	9620	9620	9620	80
642	20231122	091600	23902030	9630	9580	9630	9580	128
643	20231122	091500	22675420	9590	9580	9590	9580	151
644	20231122	091400	21227820	9580	9540	9590	9540	353
645	20231122	091300	17850050	9520	9610	9610	9520	7
646	20231122	091200	17782960	9610	9610	9610	9610	1
647	20231122	091100	17773350	9620	9610	9620	9610	5
648	20231122	091000	17725290	9540	9540	9540	9540	1
649	20231122	090900	17715750	9540	9540	9540	9540	50
650	20231122	090800	17238750	9540	9540	9540	9540	7
651	20231122	090700	17171970	9540	9540	9540	9540	0
652	20231122	090600	17171970	9540	9540	9540	9540	1
653	20231122	090500	17162430	9540	9540	9540	9540	0
654	20231122	090400	17162430	9540	9540	9540	9540	1
655	20231122	090300	17152890	9530	9500	9530	9500	24
656	20231122	090200	16924860	9570	9490	9570	9490	412
657	20231122	090100	13012340	9480	9480	9480	9480	3
658	20231122	090000	12983900	9500	9340	9500	9340	1390