KissMeData/060590/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193000	539416100	9030	9030	9030	9030	1444
3	20231121	192900	539416100	9030	9030	9030	9030	0
4	20231121	192800	539416100	9030	9030	9030	9030	0
5	20231121	192700	539416100	9030	9030	9030	9030	0
6	20231121	192600	539416100	9030	9030	9030	9030	0
7	20231121	192500	539416100	9030	9030	9030	9030	0
8	20231121	192400	539416100	9030	9030	9030	9030	0
9	20231121	192300	539416100	9030	9030	9030	9030	0
10	20231121	192200	539416100	9030	9030	9030	9030	0
11	20231121	192100	539416100	9030	9030	9030	9030	0
12	20231121	192000	539416100	9030	9030	9030	9030	0
13	20231121	191900	539416100	9030	9030	9030	9030	0
14	20231121	191800	539416100	9030	9030	9030	9030	0
15	20231121	191700	539416100	9030	9030	9030	9030	0
16	20231121	191600	539416100	9030	9030	9030	9030	0
17	20231121	191500	539416100	9030	9030	9030	9030	0
18	20231121	191400	539416100	9030	9030	9030	9030	0
19	20231121	191300	539416100	9030	9030	9030	9030	0
20	20231121	191200	539416100	9030	9030	9030	9030	0
21	20231121	191100	539416100	9030	9030	9030	9030	0
22	20231121	191000	539416100	9030	9030	9030	9030	0
23	20231121	190900	539416100	9030	9030	9030	9030	0
24	20231121	190800	539416100	9030	9030	9030	9030	0
25	20231121	190700	539416100	9030	9030	9030	9030	0
26	20231121	190600	539416100	9030	9030	9030	9030	0
27	20231121	190500	539416100	9030	9030	9030	9030	0
28	20231121	190400	539416100	9030	9030	9030	9030	0
29	20231121	190300	539416100	9030	9030	9030	9030	0
30	20231121	190200	539416100	9030	9030	9030	9030	0
31	20231121	190100	539416100	9030	9030	9030	9030	0
32	20231121	190000	539416100	9030	9030	9030	9030	1444
33	20231121	185900	539416100	9030	9030	9030	9030	0
34	20231121	185800	539416100	9030	9030	9030	9030	0
35	20231121	185700	539416100	9030	9030	9030	9030	0
36	20231121	185600	539416100	9030	9030	9030	9030	0
37	20231121	185500	539416100	9030	9030	9030	9030	0
38	20231121	185400	539416100	9030	9030	9030	9030	0
39	20231121	185300	539416100	9030	9030	9030	9030	0
40	20231121	185200	539416100	9030	9030	9030	9030	0
41	20231121	185100	539416100	9030	9030	9030	9030	0
42	20231121	185000	539416100	9030	9030	9030	9030	0
43	20231121	184900	539416100	9030	9030	9030	9030	0
44	20231121	184800	539416100	9030	9030	9030	9030	0
45	20231121	184700	539416100	9030	9030	9030	9030	0
46	20231121	184600	539416100	9030	9030	9030	9030	0
47	20231121	184500	539416100	9030	9030	9030	9030	0
48	20231121	184400	539416100	9030	9030	9030	9030	0
49	20231121	184300	539416100	9030	9030	9030	9030	0
50	20231121	184200	539416100	9030	9030	9030	9030	0
51	20231121	184100	539416100	9030	9030	9030	9030	0
52	20231121	184000	539416100	9030	9030	9030	9030	0
53	20231121	183900	539416100	9030	9030	9030	9030	0
54	20231121	183800	539416100	9030	9030	9030	9030	0
55	20231121	183700	539416100	9030	9030	9030	9030	0
56	20231121	183600	539416100	9030	9030	9030	9030	0
57	20231121	183500	539416100	9030	9030	9030	9030	0
58	20231121	183400	539416100	9030	9030	9030	9030	0
59	20231121	183300	539416100	9030	9030	9030	9030	0
60	20231121	183200	539416100	9030	9030	9030	9030	0
61	20231121	183100	539416100	9030	9030	9030	9030	0
62	20231121	183000	539416100	9030	9030	9030	9030	1444
63	20231121	182900	539416100	9030	9030	9030	9030	0
64	20231121	182800	539416100	9030	9030	9030	9030	0
65	20231121	182700	539416100	9030	9030	9030	9030	0
66	20231121	182600	539416100	9030	9030	9030	9030	0
67	20231121	182500	539416100	9030	9030	9030	9030	0
68	20231121	182400	539416100	9030	9030	9030	9030	0
69	20231121	182300	539416100	9030	9030	9030	9030	0
70	20231121	182200	539416100	9030	9030	9030	9030	0
71	20231121	182100	539416100	9030	9030	9030	9030	0
72	20231121	182000	539416100	9030	9030	9030	9030	0
73	20231121	181900	539416100	9030	9030	9030	9030	0
74	20231121	181800	539416100	9030	9030	9030	9030	0
75	20231121	181700	539416100	9030	9030	9030	9030	0
76	20231121	181600	539416100	9030	9030	9030	9030	0
77	20231121	181500	539416100	9030	9030	9030	9030	0
78	20231121	181400	539416100	9030	9030	9030	9030	0
79	20231121	181300	539416100	9030	9030	9030	9030	0
80	20231121	181200	539416100	9030	9030	9030	9030	0
81	20231121	181100	539416100	9030	9030	9030	9030	0
82	20231121	181000	539416100	9030	9030	9030	9030	0
83	20231121	180900	539416100	9030	9030	9030	9030	0
84	20231121	180800	539416100	9030	9030	9030	9030	0
85	20231121	180700	539416100	9030	9030	9030	9030	0
86	20231121	180600	539416100	9030	9030	9030	9030	0
87	20231121	180500	539416100	9030	9030	9030	9030	0
88	20231121	180400	539416100	9030	9030	9030	9030	0
89	20231121	180300	539416100	9030	9030	9030	9030	0
90	20231121	180200	539416100	9030	9030	9030	9030	0
91	20231121	180100	539416100	9030	9030	9030	9030	0
92	20231121	180000	539416100	9030	9030	9030	9030	1444
93	20231121	175900	539416100	9030	9030	9030	9030	0
94	20231121	175800	539416100	9030	9030	9030	9030	0
95	20231121	175700	539416100	9030	9030	9030	9030	0
96	20231121	175600	539416100	9030	9030	9030	9030	0
97	20231121	175500	539416100	9030	9030	9030	9030	0
98	20231121	175400	539416100	9030	9030	9030	9030	0
99	20231121	175300	539416100	9030	9030	9030	9030	0
100	20231121	175200	539416100	9030	9030	9030	9030	0
101	20231121	175100	539416100	9030	9030	9030	9030	0
102	20231121	175000	539416100	9030	9030	9030	9030	0
103	20231121	174900	539416100	9030	9030	9030	9030	0
104	20231121	174800	539416100	9030	9030	9030	9030	0
105	20231121	174700	539416100	9030	9030	9030	9030	0
106	20231121	174600	539416100	9030	9030	9030	9030	0
107	20231121	174500	539416100	9030	9030	9030	9030	0
108	20231121	174400	539416100	9030	9030	9030	9030	0
109	20231121	174300	539416100	9030	9030	9030	9030	0
110	20231121	174200	539416100	9030	9030	9030	9030	0
111	20231121	174100	539416100	9030	9030	9030	9030	0
112	20231121	174000	539416100	9030	9030	9030	9030	0
113	20231121	173900	539416100	9030	9030	9030	9030	0
114	20231121	173800	539416100	9030	9030	9030	9030	0
115	20231121	173700	539416100	9030	9030	9030	9030	0
116	20231121	173600	539416100	9030	9030	9030	9030	0
117	20231121	173500	539416100	9030	9030	9030	9030	0
118	20231121	173400	539416100	9030	9030	9030	9030	0
119	20231121	173300	539416100	9030	9030	9030	9030	0
120	20231121	173200	539416100	9030	9030	9030	9030	0
121	20231121	173100	539416100	9030	9030	9030	9030	0
122	20231121	173000	539416100	9030	9030	9030	9030	1444
123	20231121	172900	539416100	9030	9030	9030	9030	0
124	20231121	172800	539416100	9030	9030	9030	9030	0
125	20231121	172700	539416100	9030	9030	9030	9030	0
126	20231121	172600	539416100	9030	9030	9030	9030	0
127	20231121	172500	539416100	9030	9030	9030	9030	0
128	20231121	172400	539416100	9030	9030	9030	9030	0
129	20231121	172300	539416100	9030	9030	9030	9030	0
130	20231121	172200	539416100	9030	9030	9030	9030	0
131	20231121	172100	539416100	9030	9030	9030	9030	0
132	20231121	172000	539416100	9030	9030	9030	9030	0
133	20231121	171900	539416100	9030	9030	9030	9030	0
134	20231121	171800	539416100	9030	9030	9030	9030	0
135	20231121	171700	539416100	9030	9030	9030	9030	0
136	20231121	171600	539416100	9030	9030	9030	9030	0
137	20231121	171500	539416100	9030	9030	9030	9030	0
138	20231121	171400	539416100	9030	9030	9030	9030	0
139	20231121	171300	539416100	9030	9030	9030	9030	0
140	20231121	171200	539416100	9030	9030	9030	9030	0
141	20231121	171100	539416100	9030	9030	9030	9030	0
142	20231121	171000	539416100	9030	9030	9030	9030	0
143	20231121	170900	539416100	9030	9030	9030	9030	0
144	20231121	170800	539416100	9030	9030	9030	9030	0
145	20231121	170700	539416100	9030	9030	9030	9030	0
146	20231121	170600	539416100	9030	9030	9030	9030	0
147	20231121	170500	539416100	9030	9030	9030	9030	0
148	20231121	170400	539416100	9030	9030	9030	9030	0
149	20231121	170300	539416100	9030	9030	9030	9030	0
150	20231121	170200	539416100	9030	9030	9030	9030	0
151	20231121	170100	539416100	9030	9030	9030	9030	0
152	20231121	170000	539416100	9030	9030	9030	9030	1444
153	20231121	165900	539416100	9030	9030	9030	9030	0
154	20231121	165800	539416100	9030	9030	9030	9030	0
155	20231121	165700	539416100	9030	9030	9030	9030	0
156	20231121	165600	539416100	9030	9030	9030	9030	0
157	20231121	165500	539416100	9030	9030	9030	9030	0
158	20231121	165400	539416100	9030	9030	9030	9030	0
159	20231121	165300	539416100	9030	9030	9030	9030	0
160	20231121	165200	539416100	9030	9030	9030	9030	0
161	20231121	165100	539416100	9030	9030	9030	9030	0
162	20231121	165000	539416100	9030	9030	9030	9030	0
163	20231121	164900	539416100	9030	9030	9030	9030	0
164	20231121	164800	539416100	9030	9030	9030	9030	0
165	20231121	164700	539416100	9030	9030	9030	9030	0
166	20231121	164600	539416100	9030	9030	9030	9030	0
167	20231121	164500	539416100	9030	9030	9030	9030	0
168	20231121	164400	539416100	9030	9030	9030	9030	0
169	20231121	164300	539416100	9030	9030	9030	9030	0
170	20231121	164200	539416100	9030	9030	9030	9030	0
171	20231121	164100	539416100	9030	9030	9030	9030	0
172	20231121	164000	539416100	9030	9030	9030	9030	0
173	20231121	163900	539416100	9030	9030	9030	9030	0
174	20231121	163800	539416100	9030	9030	9030	9030	0
175	20231121	163700	539416100	9030	9030	9030	9030	0
176	20231121	163600	539416100	9030	9030	9030	9030	0
177	20231121	163500	539416100	9030	9030	9030	9030	0
178	20231121	163400	539416100	9030	9030	9030	9030	0
179	20231121	163300	539416100	9030	9030	9030	9030	0
180	20231121	163200	539416100	9030	9030	9030	9030	0
181	20231121	163100	539416100	9030	9030	9030	9030	0
182	20231121	163000	539416100	9030	9030	9030	9030	1444
183	20231121	162900	539416100	9030	9030	9030	9030	0
184	20231121	162800	539416100	9030	9030	9030	9030	0
185	20231121	162700	539416100	9030	9030	9030	9030	0
186	20231121	162600	539416100	9030	9030	9030	9030	0
187	20231121	162500	539416100	9030	9030	9030	9030	0
188	20231121	162400	539416100	9030	9030	9030	9030	0
189	20231121	162300	539416100	9030	9030	9030	9030	0
190	20231121	162200	539416100	9030	9030	9030	9030	0
191	20231121	162100	539416100	9030	9030	9030	9030	0
192	20231121	162000	539416100	9030	9030	9030	9030	0
193	20231121	161900	539416100	9030	9030	9030	9030	0
194	20231121	161800	539416100	9030	9030	9030	9030	0
195	20231121	161700	539416100	9030	9030	9030	9030	0
196	20231121	161600	539416100	9030	9030	9030	9030	0
197	20231121	161500	539416100	9030	9030	9030	9030	0
198	20231121	161400	539416100	9030	9030	9030	9030	0
199	20231121	161300	539416100	9030	9030	9030	9030	0
200	20231121	161200	539416100	9030	9030	9030	9030	0
201	20231121	161100	539416100	9030	9030	9030	9030	0
202	20231121	161000	539416100	9030	9030	9030	9030	0
203	20231121	160900	539416100	9030	9030	9030	9030	0
204	20231121	160800	539416100	9030	9030	9030	9030	0
205	20231121	160700	539416100	9030	9030	9030	9030	0
206	20231121	160600	539416100	9030	9030	9030	9030	0
207	20231121	160500	539416100	9030	9030	9030	9030	0
208	20231121	160400	539416100	9030	9030	9030	9030	0
209	20231121	160300	539416100	9030	9030	9030	9030	0
210	20231121	160200	539416100	9030	9030	9030	9030	0
211	20231121	160100	539416100	9030	9030	9030	9030	0
212	20231121	160000	539416100	9030	9030	9030	9030	1444
213	20231121	155900	539416100	9030	9030	9030	9030	0
214	20231121	155800	539416100	9030	9030	9030	9030	0
215	20231121	155700	539416100	9030	9030	9030	9030	0
216	20231121	155600	539416100	9030	9030	9030	9030	0
217	20231121	155500	539416100	9030	9030	9030	9030	0
218	20231121	155400	539416100	9030	9030	9030	9030	0
219	20231121	155300	539416100	9030	9030	9030	9030	0
220	20231121	155200	539416100	9030	9030	9030	9030	0
221	20231121	155100	539416100	9030	9030	9030	9030	0
222	20231121	155000	539416100	9030	9030	9030	9030	0
223	20231121	154900	539416100	9030	9030	9030	9030	0
224	20231121	154800	539416100	9030	9030	9030	9030	0
225	20231121	154700	539416100	9030	9030	9030	9030	0
226	20231121	154600	539416100	9030	9030	9030	9030	0
227	20231121	154500	539416100	9030	9030	9030	9030	0
228	20231121	154400	539416100	9030	9030	9030	9030	0
229	20231121	154300	539416100	9030	9030	9030	9030	0
230	20231121	154200	539416100	9030	9030	9030	9030	0
231	20231121	154100	539416100	9030	9030	9030	9030	0
232	20231121	154000	539416100	9030	9030	9030	9030	0
233	20231121	153900	539416100	9030	9030	9030	9030	0
234	20231121	153800	539416100	9030	9030	9030	9030	0
235	20231121	153700	539416100	9030	9030	9030	9030	0
236	20231121	153600	539416100	9030	9030	9030	9030	0
237	20231121	153500	539416100	9030	9030	9030	9030	0
238	20231121	153400	539416100	9030	9030	9030	9030	0
239	20231121	153300	539416100	9030	9030	9030	9030	0
240	20231121	153200	539416100	9030	9030	9030	9030	0
241	20231121	153100	539416100	9030	9030	9030	9030	0
242	20231121	153000	539416100	9030	9030	9030	9030	2888
243	20231121	152900	526376780	9050	9050	9050	9050	0
244	20231121	152800	526376780	9050	9050	9050	9050	0
245	20231121	152700	526376780	9050	9050	9050	9050	0
246	20231121	152600	526376780	9050	9050	9050	9050	0
247	20231121	152500	526376780	9050	9050	9050	9050	0
248	20231121	152400	526376780	9050	9050	9050	9050	0
249	20231121	152300	526376780	9050	9050	9050	9050	0
250	20231121	152200	526376780	9050	9050	9050	9050	0
251	20231121	152100	526376780	9050	9050	9050	9050	0
252	20231121	152000	526376780	9050	9050	9050	9050	0
253	20231121	151900	526376780	9050	9040	9050	9030	525
254	20231121	151800	521630990	9030	9040	9040	9030	110
255	20231121	151700	520636690	9030	9040	9040	9030	55
256	20231121	151600	520139990	9040	9020	9040	9020	1519
257	20231121	151500	506418080	9010	9010	9010	9010	67
258	20231121	151400	505814410	9010	9010	9010	9010	28
259	20231121	151300	505562130	9010	9030	9030	9010	17
260	20231121	151200	505408940	9010	9010	9010	9010	92
261	20231121	151100	504580020	9010	9020	9030	9010	134
262	20231121	151000	503371490	9020	9030	9030	9020	17
263	20231121	150900	503218140	9020	9020	9020	9020	443
264	20231121	150800	499222280	9030	9020	9030	9020	8
265	20231121	150700	499150050	9030	9010	9030	9010	2901
266	20231121	150600	472978210	9000	8990	9000	8990	618
267	20231121	150500	467416220	9010	9010	9010	9010	0
268	20231121	150400	467416220	9010	9010	9010	9010	206
269	20231121	150300	465560160	9010	9010	9010	9010	0
270	20231121	150200	465560160	9010	9010	9010	9010	0
271	20231121	150100	465560160	9010	9010	9010	9010	0
272	20231121	150000	465560160	9010	9000	9010	9000	16
273	20231121	145900	465416140	9000	9000	9000	8990	46
274	20231121	145800	465002190	9000	9000	9000	9000	396
275	20231121	145700	461438190	9000	9010	9010	9000	2
276	20231121	145600	461420180	8990	8990	8990	8990	0
277	20231121	145500	461420180	8990	9000	9000	8990	500
278	20231121	145400	456922340	9000	9000	9000	9000	85
279	20231121	145300	456157340	9010	9000	9010	9000	212
280	20231121	145200	454248220	9010	9020	9020	9010	244
281	20231121	145100	452049770	9020	9020	9020	9020	1
282	20231121	145000	452040750	9010	9010	9010	9010	1
283	20231121	144900	452031740	9020	9020	9020	9020	0
284	20231121	144800	452031740	9020	9020	9020	9020	112
285	20231121	144700	451021500	9020	9020	9020	9020	20
286	20231121	144600	450841100	9010	9010	9010	9010	0
287	20231121	144500	450841100	9010	9010	9010	9010	0
288	20231121	144400	450841100	9010	9010	9010	9010	57
289	20231121	144300	450327530	9020	9020	9020	9020	0
290	20231121	144200	450327530	9020	9000	9020	9000	151
291	20231121	144100	448968510	9000	9000	9000	9000	0
292	20231121	144000	448968510	9000	9000	9000	9000	66
293	20231121	143900	448374510	9020	9020	9020	9020	1
294	20231121	143800	448365490	9000	9000	9000	9000	0
295	20231121	143700	448365490	9000	9000	9000	9000	1288
296	20231121	143600	436773490	9020	9020	9020	9020	0
297	20231121	143500	436773490	9020	9020	9020	9020	0
298	20231121	143400	436773490	9020	9010	9020	9010	619
299	20231121	143300	431192300	8990	8990	8990	8990	24
300	20231121	143200	430976540	9010	9010	9010	9010	30
301	20231121	143100	430706240	9010	9010	9010	9010	70
302	20231121	143000	430075540	9030	9030	9030	9030	5
303	20231121	142900	430030390	9030	9020	9030	9020	1800
304	20231121	142800	413780520	9010	9010	9010	9010	183
305	20231121	142700	412131690	9020	9020	9020	9020	0
306	20231121	142600	412131690	9020	9020	9020	9020	0
307	20231121	142500	412131690	9020	9020	9020	9020	0
308	20231121	142400	412131690	9020	9020	9020	9020	0
309	20231121	142300	412131690	9020	9020	9020	9020	163
310	20231121	142200	410661430	9020	9020	9020	9020	1
311	20231121	142100	410652410	9010	9010	9010	9010	836
312	20231121	142000	403120050	9010	9010	9010	9010	0
313	20231121	141900	403120050	9010	9010	9010	9010	0
314	20231121	141800	403120050	9010	9010	9010	9010	1
315	20231121	141700	403111040	8990	8990	8990	8990	20
316	20231121	141600	402931240	9020	9020	9020	9020	1
317	20231121	141500	402922220	9020	9020	9020	9000	1568
318	20231121	141400	388789370	9000	9000	9000	9000	1017
319	20231121	141300	379636370	9000	8990	9000	8990	324
320	20231121	141200	376723570	8980	8970	8990	8970	306
321	20231121	141100	373974830	8960	8950	8960	8950	73
322	20231121	141000	373320780	8950	8950	8950	8950	0
323	20231121	140900	373320780	8950	8950	8950	8950	0
324	20231121	140800	373320780	8950	8940	8950	8940	18
325	20231121	140700	373159690	8950	8950	8950	8950	0
326	20231121	140600	373159690	8950	8950	8950	8950	0
327	20231121	140500	373159690	8950	8950	8950	8950	0
328	20231121	140400	373159690	8950	8950	8950	8950	0
329	20231121	140300	373159690	8950	8950	8950	8950	0
330	20231121	140200	373159690	8950	8950	8950	8950	200
331	20231121	140100	371369690	8950	8950	8950	8950	0
332	20231121	140000	371369690	8950	8930	8950	8930	2329
333	20231121	135900	350551970	8920	8920	8920	8920	0
334	20231121	135800	350551970	8920	8920	8920	8920	817
335	20231121	135700	343264330	8880	8880	8880	8880	0
336	20231121	135600	343264330	8880	8880	8880	8880	0
337	20231121	135500	343264330	8880	8880	8880	8880	0
338	20231121	135400	343264330	8880	8880	8880	8880	0
339	20231121	135300	343264330	8880	8880	8880	8880	0
340	20231121	135200	343264330	8880	8880	8880	8880	1
341	20231121	135100	343255450	8880	8890	8890	8880	112
342	20231121	135000	342260870	8880	8880	8880	8880	1
343	20231121	134900	342251990	8880	8880	8880	8880	140
344	20231121	134800	341008790	8890	8890	8890	8890	260
345	20231121	134700	338697390	8890	8890	8890	8890	0
346	20231121	134600	338697390	8890	8890	8890	8890	500
347	20231121	134500	334252390	8920	8920	8920	8920	0
348	20231121	134400	334252390	8920	8920	8920	8920	203
349	20231121	134300	332441630	8890	8890	8890	8890	150
350	20231121	134200	331108130	8890	8890	8890	8890	0
351	20231121	134100	331108130	8890	8890	8890	8890	0
352	20231121	134000	331108130	8890	8890	8890	8890	0
353	20231121	133900	331108130	8890	8890	8890	8890	119
354	20231121	133800	330050220	8890	8890	8890	8890	0
355	20231121	133700	330050220	8890	8890	8890	8890	0
356	20231121	133600	330050220	8890	8890	8890	8890	0
357	20231121	133500	330050220	8890	8890	8890	8890	40
358	20231121	133400	329694620	8920	8920	8920	8920	0
359	20231121	133300	329694620	8920	8920	8920	8920	50
360	20231121	133200	329248620	8930	8930	8930	8930	0
361	20231121	133100	329248620	8930	8930	8930	8930	0
362	20231121	133000	329248620	8930	8930	8930	8930	0
363	20231121	132900	329248620	8930	8930	8930	8930	0
364	20231121	132800	329248620	8930	8930	8930	8930	3
365	20231121	132700	329221830	8890	8900	8900	8890	100
366	20231121	132600	328332820	8900	8900	8900	8900	527
367	20231121	132500	323642520	8900	8900	8900	8900	0
368	20231121	132400	323642520	8900	8900	8900	8900	0
369	20231121	132300	323642520	8900	8900	8900	8900	234
370	20231121	132200	321559920	8900	8900	8900	8900	0
371	20231121	132100	321559920	8900	8900	8900	8900	0
372	20231121	132000	321559920	8900	8930	8930	8900	311
373	20231121	131900	318791970	8930	8930	8930	8930	5
374	20231121	131800	318747320	8930	8900	8930	8900	154
375	20231121	131700	317375100	8900	8900	8900	8900	0
376	20231121	131600	317375100	8900	8900	8900	8900	0
377	20231121	131500	317375100	8900	8930	8930	8900	1024
378	20231121	131400	308258620	8920	8920	8920	8920	310
379	20231121	131300	305493420	8920	8920	8920	8920	0
380	20231121	131200	305493420	8920	8920	8920	8920	2
381	20231121	131100	305475580	8910	8910	8910	8910	9
382	20231121	131000	305395390	8910	8910	8910	8910	9
383	20231121	130900	305315200	8920	8920	8920	8920	0
384	20231121	130800	305315200	8920	8920	8920	8920	66
385	20231121	130700	304726480	8920	8920	8920	8920	37
386	20231121	130600	304396440	8940	8940	8940	8940	0
387	20231121	130500	304396440	8940	8940	8940	8940	0
388	20231121	130400	304396440	8940	8940	8940	8940	0
389	20231121	130300	304396440	8940	8940	8940	8940	0
390	20231121	130200	304396440	8940	8940	8940	8940	0
391	20231121	130100	304396440	8940	8940	8940	8940	1
392	20231121	130000	304387500	8930	8940	8940	8930	3
393	20231121	125900	304360700	8930	8930	8930	8930	0
394	20231121	125800	304360700	8930	8930	8930	8930	0
395	20231121	125700	304360700	8930	8930	8930	8930	327
396	20231121	125600	301440590	8910	8920	8920	8910	118
397	20231121	125500	300388330	8890	8890	8890	8890	0
398	20231121	125400	300388330	8890	8890	8890	8890	100
399	20231121	125300	299499330	8890	8890	8890	8890	0
400	20231121	125200	299499330	8890	8890	8890	8890	0
401	20231121	125100	299499330	8890	8910	8910	8890	1120
402	20231121	125000	289532510	8910	8910	8910	8910	0
403	20231121	124900	289532510	8910	8910	8910	8910	0
404	20231121	124800	289532510	8910	8910	8910	8910	0
405	20231121	124700	289532510	8910	8910	8910	8910	0
406	20231121	124600	289532510	8910	8910	8910	8910	8
407	20231121	124500	289461230	8910	8910	8910	8910	0
408	20231121	124400	289461230	8910	8910	8910	8910	0
409	20231121	124300	289461230	8910	8910	8910	8910	0
410	20231121	124200	289461230	8910	8910	8910	8910	21
411	20231121	124100	289274120	8920	8920	8920	8920	0
412	20231121	124000	289274120	8920	8920	8920	8920	1
413	20231121	123900	289265200	8920	8920	8920	8920	3
414	20231121	123800	289238440	8920	8920	8920	8920	1
415	20231121	123700	289229520	8910	8910	8910	8910	0
416	20231121	123600	289229520	8910	8910	8910	8910	0
417	20231121	123500	289229520	8910	8910	8910	8910	141
418	20231121	123400	287973210	8910	8910	8910	8910	11
419	20231121	123300	287875200	8910	8910	8910	8910	0
420	20231121	123200	287875200	8910	8920	8920	8910	149
421	20231121	123100	286546400	8920	8920	8920	8920	1
422	20231121	123000	286537480	8920	8920	8920	8920	5
423	20231121	122900	286492880	8920	8920	8920	8920	5
424	20231121	122800	286448280	8920	8920	8920	8920	0
425	20231121	122700	286448280	8920	8920	8920	8920	5
426	20231121	122600	286403680	8910	8910	8910	8910	0
427	20231121	122500	286403680	8910	8910	8910	8910	0
428	20231121	122400	286403680	8910	8910	8910	8910	545
429	20231121	122300	281547730	8900	8900	8900	8900	0
430	20231121	122200	281547730	8900	8900	8900	8900	0
431	20231121	122100	281547730	8900	8900	8900	8900	19
432	20231121	122000	281378630	8900	8900	8900	8900	74
433	20231121	121900	280720030	8910	8910	8910	8910	6
434	20231121	121800	280666570	8900	8900	8900	8900	11
435	20231121	121700	280568670	8900	8900	8900	8900	0
436	20231121	121600	280568670	8900	8900	8900	8900	223
437	20231121	121500	278583970	8900	8900	8900	8900	0
438	20231121	121400	278583970	8900	8900	8900	8900	0
439	20231121	121300	278583970	8900	8900	8900	8900	0
440	20231121	121200	278583970	8900	8900	8900	8900	15
441	20231121	121100	278450470	8890	8890	8890	8890	2
442	20231121	121000	278432690	8890	8890	8890	8890	9
443	20231121	120900	278352680	8900	8890	8900	8890	356
444	20231121	120800	275184440	8890	8890	8890	8890	0
445	20231121	120700	275184440	8890	8890	8890	8890	0
446	20231121	120600	275184440	8890	8890	8890	8890	0
447	20231121	120500	275184440	8890	8890	8890	8890	0
448	20231121	120400	275184440	8890	8890	8890	8890	0
449	20231121	120300	275184440	8890	8900	8900	8890	397
450	20231121	120200	271652180	8910	8910	8910	8910	8
451	20231121	120100	271580900	8910	8910	8910	8910	0
452	20231121	120000	271580900	8910	8910	8910	8910	0
453	20231121	115900	271580900	8910	8910	8910	8910	17
454	20231121	115800	271429430	8910	8910	8910	8900	317
455	20231121	115700	268605130	8910	8910	8910	8910	0
456	20231121	115600	268605130	8910	8920	8920	8910	18
457	20231121	115500	268444670	8920	8920	8920	8920	92
458	20231121	115400	267624030	8920	8920	8920	8920	0
459	20231121	115300	267624030	8920	8920	8920	8920	329
460	20231121	115200	264689350	8930	8930	8930	8930	0
461	20231121	115100	264689350	8930	8930	8930	8930	0
462	20231121	115000	264689350	8930	8930	8930	8930	0
463	20231121	114900	264689350	8930	8930	8930	8930	0
464	20231121	114800	264689350	8930	8930	8930	8930	0
465	20231121	114700	264689350	8930	8930	8930	8930	5
466	20231121	114600	264644700	8930	8930	8930	8930	1
467	20231121	114500	264635770	8910	8910	8910	8910	0
468	20231121	114400	264635770	8910	8910	8910	8910	2
469	20231121	114300	264617950	8940	8940	8940	8940	0
470	20231121	114200	264617950	8940	8940	8940	8940	0
471	20231121	114100	264617950	8940	8940	8940	8940	0
472	20231121	114000	264617950	8940	8940	8940	8940	0
473	20231121	113900	264617950	8940	8940	8940	8940	0
474	20231121	113800	264617950	8940	8940	8940	8940	0
475	20231121	113700	264617950	8940	8940	8940	8940	0
476	20231121	113600	264617950	8940	8940	8940	8940	0
477	20231121	113500	264617950	8940	8940	8940	8940	0
478	20231121	113400	264617950	8940	8940	8940	8940	0
479	20231121	113300	264617950	8940	8940	8940	8940	0
480	20231121	113200	264617950	8940	8940	8940	8940	0
481	20231121	113100	264617950	8940	8940	8940	8940	100
482	20231121	113000	263723950	8940	8940	8940	8940	0
483	20231121	112900	263723950	8940	8940	8940	8940	2
484	20231121	112800	263706070	8940	8930	8940	8930	26
485	20231121	112700	263473880	8930	8930	8930	8930	74
486	20231121	112600	262813060	8930	8920	8930	8920	2
487	20231121	112500	262795210	8920	8920	8920	8920	9
488	20231121	112400	262714930	8880	8880	8880	8880	0
489	20231121	112300	262714930	8880	8880	8880	8880	0
490	20231121	112200	262714930	8880	8880	8880	8880	100
491	20231121	112100	261826930	8880	8880	8880	8880	50
492	20231121	112000	261382930	8880	8880	8880	8880	30
493	20231121	111900	261116530	8880	8880	8880	8880	78
494	20231121	111800	260423890	8900	8910	8910	8900	505
495	20231121	111700	255928510	8920	8920	8920	8920	1
496	20231121	111600	255919590	8910	8910	8910	8910	0
497	20231121	111500	255919590	8910	8910	8910	8910	0
498	20231121	111400	255919590	8910	8910	8910	8910	16
499	20231121	111300	255777030	8910	8910	8910	8910	1
500	20231121	111200	255768120	8930	8930	8930	8930	0
501	20231121	111100	255768120	8930	8920	8930	8920	54
502	20231121	111000	255286430	8920	8920	8920	8920	0
503	20231121	110900	255286430	8920	8920	8920	8920	0
504	20231121	110800	255286430	8920	8920	8920	8920	5
505	20231121	110700	255241830	8910	8940	8940	8910	490
506	20231121	110600	250875530	8940	8940	8940	8940	1
507	20231121	110500	250866590	8910	8910	8910	8910	0
508	20231121	110400	250866590	8910	8910	8910	8910	1
509	20231121	110300	250857680	8940	8940	8940	8940	0
510	20231121	110200	250857680	8940	8940	8940	8940	0
511	20231121	110100	250857680	8940	8940	8940	8940	0
512	20231121	110000	250857680	8940	8920	8940	8920	414
513	20231121	105900	247164780	8930	8930	8930	8930	18
514	20231121	105800	247004040	8950	8950	8950	8950	0
515	20231121	105700	247004040	8950	8950	8950	8950	1
516	20231121	105600	246995090	8920	8920	8920	8920	100
517	20231121	105500	246103090	8950	8950	8950	8950	0
518	20231121	105400	246103090	8950	8950	8950	8950	113
519	20231121	105300	245091740	8950	8950	8950	8950	0
520	20231121	105200	245091740	8950	8950	8950	8950	1
521	20231121	105100	245082790	8930	8930	8930	8930	124
522	20231121	105000	243975470	8920	8920	8920	8920	111
523	20231121	104900	242985350	8920	8920	8920	8920	6
524	20231121	104800	242931830	8920	8910	8920	8910	12
525	20231121	104700	242824830	8900	8900	8900	8900	3
526	20231121	104600	242798130	8900	8910	8910	8900	76
527	20231121	104500	242121270	8910	8930	8930	8910	112
528	20231121	104400	241123130	8930	8930	8930	8930	10
529	20231121	104300	241033830	8930	8930	8930	8930	0
530	20231121	104200	241033830	8930	8930	8930	8930	0
531	20231121	104100	241033830	8930	8930	8930	8930	40
532	20231121	104000	240676630	8930	8930	8930	8930	0
533	20231121	103900	240676630	8930	8910	8930	8910	298
534	20231121	103800	238018610	8920	8930	8930	8920	605
535	20231121	103700	232621010	8930	8930	8930	8930	103
536	20231121	103600	231701220	8950	8950	8950	8950	0
537	20231121	103500	231701220	8950	8950	8950	8950	5
538	20231121	103400	231656470	8950	8950	8950	8950	8
539	20231121	103300	231584870	8950	8950	8950	8950	100
540	20231121	103200	230689870	8960	8960	8960	8960	0
541	20231121	103100	230689870	8960	8960	8960	8960	1
542	20231121	103000	230680910	8960	8930	8960	8930	556
543	20231121	102900	225707950	8940	8940	8940	8940	101
544	20231121	102800	224805010	8940	8940	8940	8930	52
545	20231121	102700	224340140	8940	8940	8940	8920	530
546	20231121	102600	219605680	8940	8940	8940	8940	932
547	20231121	102500	211273600	8930	8930	8930	8930	7
548	20231121	102400	211211090	8940	8940	8940	8940	437
549	20231121	102300	207304310	8940	8940	8940	8940	1
550	20231121	102200	207295370	8920	8920	8920	8920	41
551	20231121	102100	206929650	8940	8940	8940	8940	1
552	20231121	102000	206920710	8920	8920	8920	8920	229
553	20231121	101900	204878030	8920	8920	8920	8920	6
554	20231121	101800	204824510	8920	8920	8920	8920	13
555	20231121	101700	204708550	8920	8920	8920	8920	1
556	20231121	101600	204699630	8920	8920	8920	8920	0
557	20231121	101500	204699630	8920	8900	8920	8900	193
558	20231121	101400	202981910	8890	8880	8890	8880	147
559	20231121	101300	201675150	8880	8880	8880	8880	58
560	20231121	101200	201160110	8880	8880	8880	8880	36
561	20231121	101100	200840430	8880	8880	8880	8880	43
562	20231121	101000	200458590	8870	8870	8870	8870	14
563	20231121	100900	200334410	8870	8870	8870	8870	0
564	20231121	100800	200334410	8870	8870	8870	8870	0
565	20231121	100700	200334410	8870	8880	8880	8870	15
566	20231121	100600	200201260	8880	8880	8880	8880	2
567	20231121	100500	200183500	8880	8880	8880	8880	112
568	20231121	100400	199188940	8860	8860	8860	8860	33
569	20231121	100300	198896560	8880	8880	8880	8880	0
570	20231121	100200	198896560	8880	8880	8880	8880	193
571	20231121	100100	197182720	8880	8880	8880	8880	120
572	20231121	100000	196117120	8880	8880	8880	8880	40
573	20231121	095900	195761920	8880	8880	8880	8880	2
574	20231121	095800	195744160	8870	8870	8870	8870	2
575	20231121	095700	195726420	8880	8880	8880	8880	10
576	20231121	095600	195637620	8880	8880	8880	8880	1
577	20231121	095500	195628740	8870	8860	8870	8860	827
578	20231121	095400	188300250	8860	8860	8860	8860	1
579	20231121	095300	188291390	8820	8820	8820	8820	0
580	20231121	095200	188291390	8820	8820	8820	8820	0
581	20231121	095100	188291390	8820	8820	8820	8820	0
582	20231121	095000	188291390	8820	8820	8820	8820	150
583	20231121	094900	186968390	8810	8810	8810	8810	0
584	20231121	094800	186968390	8810	8810	8810	8810	0
585	20231121	094700	186968390	8810	8810	8810	8810	5
586	20231121	094600	186924340	8810	8830	8830	8810	201
587	20231121	094500	185153410	8820	8820	8820	8820	0
588	20231121	094400	185153410	8820	8840	8840	8820	301
589	20231121	094300	182496370	8840	8860	8860	8840	11
590	20231121	094200	182398930	8860	8830	8860	8830	44
591	20231121	094100	182010350	8840	8840	8840	8840	2
592	20231121	094000	181992670	8840	8840	8840	8840	35
593	20231121	093900	181683270	8880	8880	8880	8880	0
594	20231121	093800	181683270	8880	8880	8880	8880	1
595	20231121	093700	181674390	8880	8880	8880	8870	153
596	20231121	093600	180315900	8880	8880	8880	8880	975
597	20231121	093500	171657900	8880	8830	8880	8830	51
598	20231121	093400	171207520	8810	8850	8850	8810	125
599	20231121	093300	170103760	8840	8840	8840	8840	49
600	20231121	093200	169670600	8840	8840	8840	8840	386
601	20231121	093100	166258360	8810	8820	8820	8810	272
602	20231121	093000	163860340	8820	8800	8820	8800	796
603	20231121	092900	156848460	8780	8790	8790	8780	878
604	20231121	092800	149135840	8800	8800	8800	8800	6
605	20231121	092700	149083040	8800	8800	8800	8800	20
606	20231121	092600	148907040	8820	8820	8820	8820	0
607	20231121	092500	148907040	8820	8810	8820	8810	3
608	20231121	092400	148880600	8820	8820	8820	8820	1
609	20231121	092300	148871780	8770	8820	8820	8770	5207
610	20231121	092200	103112030	8820	8850	8850	8810	87
611	20231121	092100	102344780	8810	8800	8810	8800	799
612	20231121	092000	95306360	8800	8850	8850	8800	951
613	20231121	091900	86929310	8860	8840	8860	8840	3
614	20231121	091800	86902760	8870	8870	8870	8870	6
615	20231121	091700	86849540	8870	8830	8870	8830	841
616	20231121	091600	79392470	8810	8870	8870	8810	1477
617	20231121	091500	66347160	8860	8870	8870	8860	3
618	20231121	091400	66320570	8860	8860	8860	8860	3
619	20231121	091300	66293990	8850	8880	8880	8850	200
620	20231121	091200	64523870	8850	8850	8850	8850	1
621	20231121	091100	64515020	8840	8880	8880	8840	195
622	20231121	091000	62784830	8880	8870	8880	8870	277
623	20231121	090900	60326070	8830	8830	8830	8820	2057
624	20231121	090800	42169220	8830	8830	8830	8820	437
625	20231121	090700	38312750	8840	8840	8840	8840	19
626	20231121	090600	38144790	8850	8870	8870	8850	302
627	20231121	090500	35467520	8880	8910	8910	8870	2101
628	20231121	090400	16788040	8910	8940	8940	8910	107
629	20231121	090300	15831520	9020	9020	9020	9020	0
630	20231121	090200	15831520	9020	8930	9020	8930	388
631	20231121	090100	12366590	8870	8940	8940	8870	1293
632	20231121	090000	834230	9060	9070	9070	9060	92