KissMeData/134060/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200400	56735790	5280	5280	5280	5280	531
3	20231121	200300	56735790	5280	5280	5280	5280	0
4	20231121	200200	56735790	5280	5280	5280	5280	0
5	20231121	200100	56735790	5280	5280	5280	5280	0
6	20231121	200000	56735790	5280	5280	5280	5280	0
7	20231121	195900	56735790	5280	5280	5280	5280	0
8	20231121	195800	56735790	5280	5280	5280	5280	0
9	20231121	195700	56735790	5280	5280	5280	5280	0
10	20231121	195600	56735790	5280	5280	5280	5280	0
11	20231121	195500	56735790	5280	5280	5280	5280	0
12	20231121	195400	56735790	5280	5280	5280	5280	0
13	20231121	195300	56735790	5280	5280	5280	5280	0
14	20231121	195200	56735790	5280	5280	5280	5280	0
15	20231121	195100	56735790	5280	5280	5280	5280	0
16	20231121	195000	56735790	5280	5280	5280	5280	0
17	20231121	194900	56735790	5280	5280	5280	5280	0
18	20231121	194800	56735790	5280	5280	5280	5280	0
19	20231121	194700	56735790	5280	5280	5280	5280	0
20	20231121	194600	56735790	5280	5280	5280	5280	0
21	20231121	194500	56735790	5280	5280	5280	5280	0
22	20231121	194400	56735790	5280	5280	5280	5280	0
23	20231121	194300	56735790	5280	5280	5280	5280	0
24	20231121	194200	56735790	5280	5280	5280	5280	0
25	20231121	194100	56735790	5280	5280	5280	5280	0
26	20231121	194000	56735790	5280	5280	5280	5280	0
27	20231121	193900	56735790	5280	5280	5280	5280	0
28	20231121	193800	56735790	5280	5280	5280	5280	0
29	20231121	193700	56735790	5280	5280	5280	5280	0
30	20231121	193600	56735790	5280	5280	5280	5280	0
31	20231121	193500	56735790	5280	5280	5280	5280	0
32	20231121	193400	56735790	5280	5280	5280	5280	531
33	20231121	193300	56735790	5280	5280	5280	5280	0
34	20231121	193200	56735790	5280	5280	5280	5280	0
35	20231121	193100	56735790	5280	5280	5280	5280	0
36	20231121	193000	56735790	5280	5280	5280	5280	0
37	20231121	192900	56735790	5280	5280	5280	5280	0
38	20231121	192800	56735790	5280	5280	5280	5280	0
39	20231121	192700	56735790	5280	5280	5280	5280	0
40	20231121	192600	56735790	5280	5280	5280	5280	0
41	20231121	192500	56735790	5280	5280	5280	5280	0
42	20231121	192400	56735790	5280	5280	5280	5280	0
43	20231121	192300	56735790	5280	5280	5280	5280	0
44	20231121	192200	56735790	5280	5280	5280	5280	0
45	20231121	192100	56735790	5280	5280	5280	5280	0
46	20231121	192000	56735790	5280	5280	5280	5280	0
47	20231121	191900	56735790	5280	5280	5280	5280	0
48	20231121	191800	56735790	5280	5280	5280	5280	0
49	20231121	191700	56735790	5280	5280	5280	5280	0
50	20231121	191600	56735790	5280	5280	5280	5280	0
51	20231121	191500	56735790	5280	5280	5280	5280	0
52	20231121	191400	56735790	5280	5280	5280	5280	0
53	20231121	191300	56735790	5280	5280	5280	5280	0
54	20231121	191200	56735790	5280	5280	5280	5280	0
55	20231121	191100	56735790	5280	5280	5280	5280	0
56	20231121	191000	56735790	5280	5280	5280	5280	0
57	20231121	190900	56735790	5280	5280	5280	5280	0
58	20231121	190800	56735790	5280	5280	5280	5280	0
59	20231121	190700	56735790	5280	5280	5280	5280	0
60	20231121	190600	56735790	5280	5280	5280	5280	0
61	20231121	190500	56735790	5280	5280	5280	5280	0
62	20231121	190400	56735790	5280	5280	5280	5280	531
63	20231121	190300	56735790	5280	5280	5280	5280	0
64	20231121	190200	56735790	5280	5280	5280	5280	0
65	20231121	190100	56735790	5280	5280	5280	5280	0
66	20231121	190000	56735790	5280	5280	5280	5280	0
67	20231121	185900	56735790	5280	5280	5280	5280	0
68	20231121	185800	56735790	5280	5280	5280	5280	0
69	20231121	185700	56735790	5280	5280	5280	5280	0
70	20231121	185600	56735790	5280	5280	5280	5280	0
71	20231121	185500	56735790	5280	5280	5280	5280	0
72	20231121	185400	56735790	5280	5280	5280	5280	0
73	20231121	185300	56735790	5280	5280	5280	5280	0
74	20231121	185200	56735790	5280	5280	5280	5280	0
75	20231121	185100	56735790	5280	5280	5280	5280	0
76	20231121	185000	56735790	5280	5280	5280	5280	0
77	20231121	184900	56735790	5280	5280	5280	5280	0
78	20231121	184800	56735790	5280	5280	5280	5280	0
79	20231121	184700	56735790	5280	5280	5280	5280	0
80	20231121	184600	56735790	5280	5280	5280	5280	0
81	20231121	184500	56735790	5280	5280	5280	5280	0
82	20231121	184400	56735790	5280	5280	5280	5280	0
83	20231121	184300	56735790	5280	5280	5280	5280	0
84	20231121	184200	56735790	5280	5280	5280	5280	0
85	20231121	184100	56735790	5280	5280	5280	5280	0
86	20231121	184000	56735790	5280	5280	5280	5280	0
87	20231121	183900	56735790	5280	5280	5280	5280	0
88	20231121	183800	56735790	5280	5280	5280	5280	0
89	20231121	183700	56735790	5280	5280	5280	5280	0
90	20231121	183600	56735790	5280	5280	5280	5280	0
91	20231121	183500	56735790	5280	5280	5280	5280	0
92	20231121	183400	56735790	5280	5280	5280	5280	531
93	20231121	183300	56735790	5280	5280	5280	5280	0
94	20231121	183200	56735790	5280	5280	5280	5280	0
95	20231121	183100	56735790	5280	5280	5280	5280	0
96	20231121	183000	56735790	5280	5280	5280	5280	0
97	20231121	182900	56735790	5280	5280	5280	5280	0
98	20231121	182800	56735790	5280	5280	5280	5280	0
99	20231121	182700	56735790	5280	5280	5280	5280	0
100	20231121	182600	56735790	5280	5280	5280	5280	0
101	20231121	182500	56735790	5280	5280	5280	5280	0
102	20231121	182400	56735790	5280	5280	5280	5280	0
103	20231121	182300	56735790	5280	5280	5280	5280	0
104	20231121	182200	56735790	5280	5280	5280	5280	0
105	20231121	182100	56735790	5280	5280	5280	5280	0
106	20231121	182000	56735790	5280	5280	5280	5280	0
107	20231121	181900	56735790	5280	5280	5280	5280	0
108	20231121	181800	56735790	5280	5280	5280	5280	0
109	20231121	181700	56735790	5280	5280	5280	5280	0
110	20231121	181600	56735790	5280	5280	5280	5280	0
111	20231121	181500	56735790	5280	5280	5280	5280	0
112	20231121	181400	56735790	5280	5280	5280	5280	0
113	20231121	181300	56735790	5280	5280	5280	5280	0
114	20231121	181200	56735790	5280	5280	5280	5280	0
115	20231121	181100	56735790	5280	5280	5280	5280	0
116	20231121	181000	56735790	5280	5280	5280	5280	0
117	20231121	180900	56735790	5280	5280	5280	5280	0
118	20231121	180800	56735790	5280	5280	5280	5280	0
119	20231121	180700	56735790	5280	5280	5280	5280	0
120	20231121	180600	56735790	5280	5280	5280	5280	0
121	20231121	180500	56735790	5280	5280	5280	5280	0
122	20231121	180400	56735790	5280	5280	5280	5280	531
123	20231121	180300	56735790	5280	5280	5280	5280	0
124	20231121	180200	56735790	5280	5280	5280	5280	0
125	20231121	180100	56735790	5280	5280	5280	5280	0
126	20231121	180000	56735790	5280	5280	5280	5280	0
127	20231121	175900	56735790	5280	5280	5280	5280	0
128	20231121	175800	56735790	5280	5280	5280	5280	0
129	20231121	175700	56735790	5280	5280	5280	5280	0
130	20231121	175600	56735790	5280	5280	5280	5280	0
131	20231121	175500	56735790	5280	5280	5280	5280	0
132	20231121	175400	56735790	5280	5280	5280	5280	0
133	20231121	175300	56735790	5280	5280	5280	5280	0
134	20231121	175200	56735790	5280	5280	5280	5280	0
135	20231121	175100	56735790	5280	5280	5280	5280	0
136	20231121	175000	56735790	5280	5280	5280	5280	0
137	20231121	174900	56735790	5280	5280	5280	5280	0
138	20231121	174800	56735790	5280	5280	5280	5280	0
139	20231121	174700	56735790	5280	5280	5280	5280	0
140	20231121	174600	56735790	5280	5280	5280	5280	0
141	20231121	174500	56735790	5280	5280	5280	5280	0
142	20231121	174400	56735790	5280	5280	5280	5280	0
143	20231121	174300	56735790	5280	5280	5280	5280	0
144	20231121	174200	56735790	5280	5280	5280	5280	0
145	20231121	174100	56735790	5280	5280	5280	5280	0
146	20231121	174000	56735790	5280	5280	5280	5280	0
147	20231121	173900	56735790	5280	5280	5280	5280	0
148	20231121	173800	56735790	5280	5280	5280	5280	0
149	20231121	173700	56735790	5280	5280	5280	5280	0
150	20231121	173600	56735790	5280	5280	5280	5280	0
151	20231121	173500	56735790	5280	5280	5280	5280	0
152	20231121	173400	56735790	5280	5280	5280	5280	531
153	20231121	173300	56735790	5280	5280	5280	5280	0
154	20231121	173200	56735790	5280	5280	5280	5280	0
155	20231121	173100	56735790	5280	5280	5280	5280	0
156	20231121	173000	56735790	5280	5280	5280	5280	0
157	20231121	172900	56735790	5280	5280	5280	5280	0
158	20231121	172800	56735790	5280	5280	5280	5280	0
159	20231121	172700	56735790	5280	5280	5280	5280	0
160	20231121	172600	56735790	5280	5280	5280	5280	0
161	20231121	172500	56735790	5280	5280	5280	5280	0
162	20231121	172400	56735790	5280	5280	5280	5280	0
163	20231121	172300	56735790	5280	5280	5280	5280	0
164	20231121	172200	56735790	5280	5280	5280	5280	0
165	20231121	172100	56735790	5280	5280	5280	5280	0
166	20231121	172000	56735790	5280	5280	5280	5280	0
167	20231121	171900	56735790	5280	5280	5280	5280	0
168	20231121	171800	56735790	5280	5280	5280	5280	0
169	20231121	171700	56735790	5280	5280	5280	5280	0
170	20231121	171600	56735790	5280	5280	5280	5280	0
171	20231121	171500	56735790	5280	5280	5280	5280	0
172	20231121	171400	56735790	5280	5280	5280	5280	0
173	20231121	171300	56735790	5280	5280	5280	5280	0
174	20231121	171200	56735790	5280	5280	5280	5280	0
175	20231121	171100	56735790	5280	5280	5280	5280	0
176	20231121	171000	56735790	5280	5280	5280	5280	0
177	20231121	170900	56735790	5280	5280	5280	5280	0
178	20231121	170800	56735790	5280	5280	5280	5280	0
179	20231121	170700	56735790	5280	5280	5280	5280	0
180	20231121	170600	56735790	5280	5280	5280	5280	0
181	20231121	170500	56735790	5280	5280	5280	5280	0
182	20231121	170400	56735790	5280	5280	5280	5280	531
183	20231121	170300	56735790	5280	5280	5280	5280	0
184	20231121	170200	56735790	5280	5280	5280	5280	0
185	20231121	170100	56735790	5280	5280	5280	5280	0
186	20231121	170000	56735790	5280	5280	5280	5280	0
187	20231121	165900	56735790	5280	5280	5280	5280	0
188	20231121	165800	56735790	5280	5280	5280	5280	0
189	20231121	165700	56735790	5280	5280	5280	5280	0
190	20231121	165600	56735790	5280	5280	5280	5280	0
191	20231121	165500	56735790	5280	5280	5280	5280	0
192	20231121	165400	56735790	5280	5280	5280	5280	0
193	20231121	165300	56735790	5280	5280	5280	5280	0
194	20231121	165200	56735790	5280	5280	5280	5280	0
195	20231121	165100	56735790	5280	5280	5280	5280	0
196	20231121	165000	56735790	5280	5280	5280	5280	0
197	20231121	164900	56735790	5280	5280	5280	5280	0
198	20231121	164800	56735790	5280	5280	5280	5280	0
199	20231121	164700	56735790	5280	5280	5280	5280	0
200	20231121	164600	56735790	5280	5280	5280	5280	0
201	20231121	164500	56735790	5280	5280	5280	5280	0
202	20231121	164400	56735790	5280	5280	5280	5280	0
203	20231121	164300	56735790	5280	5280	5280	5280	0
204	20231121	164200	56735790	5280	5280	5280	5280	0
205	20231121	164100	56735790	5280	5280	5280	5280	0
206	20231121	164000	56735790	5280	5280	5280	5280	0
207	20231121	163900	56735790	5280	5280	5280	5280	0
208	20231121	163800	56735790	5280	5280	5280	5280	0
209	20231121	163700	56735790	5280	5280	5280	5280	0
210	20231121	163600	56735790	5280	5280	5280	5280	0
211	20231121	163500	56735790	5280	5280	5280	5280	0
212	20231121	163400	56735790	5280	5280	5280	5280	531
213	20231121	163300	56735790	5280	5280	5280	5280	0
214	20231121	163200	56735790	5280	5280	5280	5280	0
215	20231121	163100	56735790	5280	5280	5280	5280	0
216	20231121	163000	56735790	5280	5280	5280	5280	0
217	20231121	162900	56735790	5280	5280	5280	5280	0
218	20231121	162800	56735790	5280	5280	5280	5280	0
219	20231121	162700	56735790	5280	5280	5280	5280	0
220	20231121	162600	56735790	5280	5280	5280	5280	0
221	20231121	162500	56735790	5280	5280	5280	5280	0
222	20231121	162400	56735790	5280	5280	5280	5280	0
223	20231121	162300	56735790	5280	5280	5280	5280	0
224	20231121	162200	56735790	5280	5280	5280	5280	0
225	20231121	162100	56735790	5280	5280	5280	5280	0
226	20231121	162000	56735790	5280	5280	5280	5280	0
227	20231121	161900	56735790	5280	5280	5280	5280	0
228	20231121	161800	56735790	5280	5280	5280	5280	0
229	20231121	161700	56735790	5280	5280	5280	5280	0
230	20231121	161600	56735790	5280	5280	5280	5280	0
231	20231121	161500	56735790	5280	5280	5280	5280	0
232	20231121	161400	56735790	5280	5280	5280	5280	0
233	20231121	161300	56735790	5280	5280	5280	5280	0
234	20231121	161200	56735790	5280	5280	5280	5280	0
235	20231121	161100	56735790	5280	5280	5280	5280	0
236	20231121	161000	56735790	5280	5280	5280	5280	0
237	20231121	160900	56735790	5280	5280	5280	5280	0
238	20231121	160800	56735790	5280	5280	5280	5280	0
239	20231121	160700	56735790	5280	5280	5280	5280	0
240	20231121	160600	56735790	5280	5280	5280	5280	0
241	20231121	160500	56735790	5280	5280	5280	5280	0
242	20231121	160400	56735790	5280	5280	5280	5280	531
243	20231121	160300	56735790	5280	5280	5280	5280	0
244	20231121	160200	56735790	5280	5280	5280	5280	0
245	20231121	160100	56735790	5280	5280	5280	5280	0
246	20231121	160000	56735790	5280	5280	5280	5280	0
247	20231121	155900	56735790	5280	5280	5280	5280	0
248	20231121	155800	56735790	5280	5280	5280	5280	0
249	20231121	155700	56735790	5280	5280	5280	5280	0
250	20231121	155600	56735790	5280	5280	5280	5280	0
251	20231121	155500	56735790	5280	5280	5280	5280	0
252	20231121	155400	56735790	5280	5280	5280	5280	0
253	20231121	155300	56735790	5280	5280	5280	5280	0
254	20231121	155200	56735790	5280	5280	5280	5280	0
255	20231121	155100	56735790	5280	5280	5280	5280	0
256	20231121	155000	56735790	5280	5280	5280	5280	0
257	20231121	154900	56735790	5280	5280	5280	5280	0
258	20231121	154800	56735790	5280	5280	5280	5280	0
259	20231121	154700	56735790	5280	5280	5280	5280	0
260	20231121	154600	56735790	5280	5280	5280	5280	0
261	20231121	154500	56735790	5280	5280	5280	5280	0
262	20231121	154400	56735790	5280	5280	5280	5280	0
263	20231121	154300	56735790	5280	5280	5280	5280	0
264	20231121	154200	56735790	5280	5280	5280	5280	0
265	20231121	154100	56735790	5280	5280	5280	5280	0
266	20231121	154000	56735790	5280	5280	5280	5280	0
267	20231121	153900	56735790	5280	5280	5280	5280	0
268	20231121	153800	56735790	5280	5280	5280	5280	0
269	20231121	153700	56735790	5280	5280	5280	5280	0
270	20231121	153600	56735790	5280	5280	5280	5280	0
271	20231121	153500	56735790	5280	5280	5280	5280	0
272	20231121	153400	56735790	5280	5280	5280	5280	531
273	20231121	153300	56735790	5280	5280	5280	5280	0
274	20231121	153200	56735790	5280	5280	5280	5280	0
275	20231121	153100	56735790	5280	5280	5280	5280	0
276	20231121	153000	56735790	5280	5280	5280	5280	531
277	20231121	152900	53932110	5320	5320	5320	5320	0
278	20231121	152800	53932110	5320	5320	5320	5320	0
279	20231121	152700	53932110	5320	5320	5320	5320	0
280	20231121	152600	53932110	5320	5320	5320	5320	0
281	20231121	152500	53932110	5320	5320	5320	5320	0
282	20231121	152400	53932110	5320	5320	5320	5320	0
283	20231121	152300	53932110	5320	5320	5320	5320	0
284	20231121	152200	53932110	5320	5320	5320	5320	0
285	20231121	152100	53932110	5320	5320	5320	5320	0
286	20231121	152000	53932110	5320	5320	5320	5320	0
287	20231121	151900	53932110	5320	5320	5320	5320	0
288	20231121	151800	53932110	5320	5320	5320	5320	0
289	20231121	151700	53932110	5320	5320	5320	5320	0
290	20231121	151600	53932110	5320	5320	5320	5320	0
291	20231121	151500	53932110	5320	5320	5320	5320	0
292	20231121	151400	53932110	5320	5320	5320	5320	0
293	20231121	151300	53932110	5320	5320	5320	5320	0
294	20231121	151200	53932110	5320	5320	5320	5320	0
295	20231121	151100	53932110	5320	5320	5320	5320	0
296	20231121	151000	53932110	5320	5320	5320	5320	0
297	20231121	150900	53932110	5320	5300	5320	5300	13
298	20231121	150800	53863030	5300	5300	5300	5300	0
299	20231121	150700	53863030	5300	5300	5300	5300	0
300	20231121	150600	53863030	5300	5300	5300	5300	0
301	20231121	150500	53863030	5300	5300	5300	5300	0
302	20231121	150400	53863030	5300	5300	5300	5300	0
303	20231121	150300	53863030	5300	5300	5300	5300	0
304	20231121	150200	53863030	5300	5300	5300	5300	0
305	20231121	150100	53863030	5300	5300	5300	5300	0
306	20231121	150000	53863030	5300	5300	5300	5300	31
307	20231121	145900	53698730	5300	5300	5300	5300	0
308	20231121	145800	53698730	5300	5300	5300	5300	0
309	20231121	145700	53698730	5300	5300	5300	5300	0
310	20231121	145600	53698730	5300	5300	5300	5300	0
311	20231121	145500	53698730	5300	5300	5300	5300	1
312	20231121	145400	53693430	5280	5280	5280	5280	0
313	20231121	145300	53693430	5280	5280	5280	5280	0
314	20231121	145200	53693430	5280	5300	5300	5280	1000
315	20231121	145100	48407720	5280	5320	5320	5280	4018
316	20231121	145000	27150150	5320	5320	5320	5320	75
317	20231121	144900	26751150	5320	5320	5320	5320	0
318	20231121	144800	26751150	5320	5320	5320	5320	1
319	20231121	144700	26745830	5330	5330	5330	5330	0
320	20231121	144600	26745830	5330	5330	5330	5330	0
321	20231121	144500	26745830	5330	5330	5330	5330	0
322	20231121	144400	26745830	5330	5330	5330	5330	0
323	20231121	144300	26745830	5330	5330	5330	5330	0
324	20231121	144200	26745830	5330	5330	5330	5330	0
325	20231121	144100	26745830	5330	5330	5330	5330	94
326	20231121	144000	26244810	5320	5320	5320	5320	0
327	20231121	143900	26244810	5320	5320	5320	5320	0
328	20231121	143800	26244810	5320	5320	5320	5320	0
329	20231121	143700	26244810	5320	5320	5320	5320	2
330	20231121	143600	26234170	5330	5330	5330	5330	0
331	20231121	143500	26234170	5330	5330	5330	5330	0
332	20231121	143400	26234170	5330	5330	5330	5330	0
333	20231121	143300	26234170	5330	5330	5330	5330	0
334	20231121	143200	26234170	5330	5330	5330	5330	0
335	20231121	143100	26234170	5330	5330	5330	5330	0
336	20231121	143000	26234170	5330	5330	5330	5330	0
337	20231121	142900	26234170	5330	5330	5330	5330	10
338	20231121	142800	26180870	5330	5330	5330	5330	0
339	20231121	142700	26180870	5330	5330	5330	5330	0
340	20231121	142600	26180870	5330	5330	5330	5330	0
341	20231121	142500	26180870	5330	5330	5330	5330	0
342	20231121	142400	26180870	5330	5330	5330	5330	0
343	20231121	142300	26180870	5330	5330	5330	5330	0
344	20231121	142200	26180870	5330	5330	5330	5330	0
345	20231121	142100	26180870	5330	5330	5330	5330	0
346	20231121	142000	26180870	5330	5330	5330	5330	0
347	20231121	141900	26180870	5330	5330	5330	5330	0
348	20231121	141800	26180870	5330	5330	5330	5330	0
349	20231121	141700	26180870	5330	5330	5330	5330	0
350	20231121	141600	26180870	5330	5330	5330	5330	0
351	20231121	141500	26180870	5330	5330	5330	5330	0
352	20231121	141400	26180870	5330	5330	5330	5330	0
353	20231121	141300	26180870	5330	5330	5330	5330	0
354	20231121	141200	26180870	5330	5330	5330	5330	0
355	20231121	141100	26180870	5330	5330	5330	5330	0
356	20231121	141000	26180870	5330	5330	5330	5330	0
357	20231121	140900	26180870	5330	5330	5330	5330	0
358	20231121	140800	26180870	5330	5330	5330	5330	0
359	20231121	140700	26180870	5330	5330	5330	5330	0
360	20231121	140600	26180870	5330	5330	5330	5330	0
361	20231121	140500	26180870	5330	5330	5330	5330	0
362	20231121	140400	26180870	5330	5330	5330	5330	0
363	20231121	140300	26180870	5330	5330	5330	5330	0
364	20231121	140200	26180870	5330	5330	5330	5330	0
365	20231121	140100	26180870	5330	5330	5330	5330	0
366	20231121	140000	26180870	5330	5330	5330	5330	0
367	20231121	135900	26180870	5330	5330	5330	5330	0
368	20231121	135800	26180870	5330	5330	5330	5330	0
369	20231121	135700	26180870	5330	5330	5330	5330	1
370	20231121	135600	26175540	5320	5320	5320	5320	0
371	20231121	135500	26175540	5320	5320	5320	5320	0
372	20231121	135400	26175540	5320	5320	5320	5320	0
373	20231121	135300	26175540	5320	5320	5320	5320	0
374	20231121	135200	26175540	5320	5320	5320	5320	0
375	20231121	135100	26175540	5320	5320	5320	5320	0
376	20231121	135000	26175540	5320	5320	5320	5320	0
377	20231121	134900	26175540	5320	5320	5320	5320	0
378	20231121	134800	26175540	5320	5320	5320	5320	0
379	20231121	134700	26175540	5320	5320	5320	5320	0
380	20231121	134600	26175540	5320	5320	5320	5320	0
381	20231121	134500	26175540	5320	5320	5320	5320	0
382	20231121	134400	26175540	5320	5320	5320	5320	16
383	20231121	134300	26090420	5320	5320	5320	5320	0
384	20231121	134200	26090420	5320	5320	5320	5320	0
385	20231121	134100	26090420	5320	5320	5320	5320	0
386	20231121	134000	26090420	5320	5320	5320	5320	0
387	20231121	133900	26090420	5320	5320	5320	5320	0
388	20231121	133800	26090420	5320	5320	5320	5320	0
389	20231121	133700	26090420	5320	5320	5320	5320	0
390	20231121	133600	26090420	5320	5320	5320	5320	0
391	20231121	133500	26090420	5320	5320	5320	5320	0
392	20231121	133400	26090420	5320	5320	5320	5320	0
393	20231121	133300	26090420	5320	5320	5320	5320	0
394	20231121	133200	26090420	5320	5320	5320	5320	0
395	20231121	133100	26090420	5320	5320	5320	5320	0
396	20231121	133000	26090420	5320	5320	5320	5320	0
397	20231121	132900	26090420	5320	5320	5320	5320	0
398	20231121	132800	26090420	5320	5320	5320	5320	0
399	20231121	132700	26090420	5320	5320	5320	5320	0
400	20231121	132600	26090420	5320	5320	5320	5320	0
401	20231121	132500	26090420	5320	5320	5320	5320	0
402	20231121	132400	26090420	5320	5320	5320	5320	0
403	20231121	132300	26090420	5320	5320	5320	5320	0
404	20231121	132200	26090420	5320	5320	5320	5320	0
405	20231121	132100	26090420	5320	5320	5320	5320	0
406	20231121	132000	26090420	5320	5320	5320	5320	0
407	20231121	131900	26090420	5320	5320	5320	5320	0
408	20231121	131800	26090420	5320	5320	5320	5320	0
409	20231121	131700	26090420	5320	5320	5320	5320	0
410	20231121	131600	26090420	5320	5320	5320	5320	0
411	20231121	131500	26090420	5320	5320	5320	5320	0
412	20231121	131400	26090420	5320	5320	5320	5320	0
413	20231121	131300	26090420	5320	5320	5320	5320	0
414	20231121	131200	26090420	5320	5320	5320	5320	0
415	20231121	131100	26090420	5320	5320	5320	5320	0
416	20231121	131000	26090420	5320	5320	5320	5320	357
417	20231121	130900	24191180	5320	5320	5320	5320	0
418	20231121	130800	24191180	5320	5320	5320	5320	1
419	20231121	130700	24185860	5340	5340	5340	5340	0
420	20231121	130600	24185860	5340	5340	5340	5340	0
421	20231121	130500	24185860	5340	5340	5340	5340	0
422	20231121	130400	24185860	5340	5340	5340	5340	0
423	20231121	130300	24185860	5340	5340	5340	5340	0
424	20231121	130200	24185860	5340	5340	5340	5340	0
425	20231121	130100	24185860	5340	5340	5340	5340	0
426	20231121	130000	24185860	5340	5340	5340	5340	0
427	20231121	125900	24185860	5340	5340	5340	5340	0
428	20231121	125800	24185860	5340	5340	5340	5340	0
429	20231121	125700	24185860	5340	5340	5340	5340	0
430	20231121	125600	24185860	5340	5340	5340	5340	0
431	20231121	125500	24185860	5340	5340	5340	5340	0
432	20231121	125400	24185860	5340	5340	5340	5340	0
433	20231121	125300	24185860	5340	5340	5340	5340	0
434	20231121	125200	24185860	5340	5340	5340	5340	0
435	20231121	125100	24185860	5340	5340	5340	5340	0
436	20231121	125000	24185860	5340	5340	5340	5340	0
437	20231121	124900	24185860	5340	5340	5340	5340	0
438	20231121	124800	24185860	5340	5340	5340	5340	0
439	20231121	124700	24185860	5340	5340	5340	5340	0
440	20231121	124600	24185860	5340	5340	5340	5340	0
441	20231121	124500	24185860	5340	5340	5340	5340	0
442	20231121	124400	24185860	5340	5340	5340	5340	0
443	20231121	124300	24185860	5340	5340	5340	5340	0
444	20231121	124200	24185860	5340	5340	5340	5340	0
445	20231121	124100	24185860	5340	5340	5340	5340	0
446	20231121	124000	24185860	5340	5340	5340	5340	0
447	20231121	123900	24185860	5340	5340	5340	5340	0
448	20231121	123800	24185860	5340	5340	5340	5340	0
449	20231121	123700	24185860	5340	5340	5340	5340	0
450	20231121	123600	24185860	5340	5340	5340	5340	0
451	20231121	123500	24185860	5340	5340	5340	5340	0
452	20231121	123400	24185860	5340	5340	5340	5340	0
453	20231121	123300	24185860	5340	5340	5340	5340	0
454	20231121	123200	24185860	5340	5340	5340	5340	1
455	20231121	123100	24180520	5310	5310	5310	5310	40
456	20231121	123000	23968120	5310	5310	5310	5310	0
457	20231121	122900	23968120	5310	5310	5310	5310	22
458	20231121	122800	23851300	5340	5340	5340	5340	0
459	20231121	122700	23851300	5340	5340	5340	5340	0
460	20231121	122600	23851300	5340	5340	5340	5340	0
461	20231121	122500	23851300	5340	5340	5340	5340	0
462	20231121	122400	23851300	5340	5340	5340	5340	0
463	20231121	122300	23851300	5340	5340	5340	5340	0
464	20231121	122200	23851300	5340	5340	5340	5340	0
465	20231121	122100	23851300	5340	5340	5340	5340	0
466	20231121	122000	23851300	5340	5340	5340	5340	0
467	20231121	121900	23851300	5340	5340	5340	5340	11
468	20231121	121800	23792560	5310	5310	5310	5310	0
469	20231121	121700	23792560	5310	5310	5310	5310	0
470	20231121	121600	23792560	5310	5310	5310	5310	0
471	20231121	121500	23792560	5310	5310	5310	5310	0
472	20231121	121400	23792560	5310	5310	5310	5310	0
473	20231121	121300	23792560	5310	5320	5320	5310	94
474	20231121	121200	23293240	5350	5350	5350	5350	0
475	20231121	121100	23293240	5350	5350	5350	5350	0
476	20231121	121000	23293240	5350	5350	5350	5350	0
477	20231121	120900	23293240	5350	5350	5350	5350	0
478	20231121	120800	23293240	5350	5320	5350	5310	532
479	20231121	120700	20465700	5350	5350	5350	5350	0
480	20231121	120600	20465700	5350	5350	5350	5350	0
481	20231121	120500	20465700	5350	5350	5350	5350	0
482	20231121	120400	20465700	5350	5350	5350	5350	0
483	20231121	120300	20465700	5350	5350	5350	5350	0
484	20231121	120200	20465700	5350	5350	5350	5350	0
485	20231121	120100	20465700	5350	5350	5350	5350	0
486	20231121	120000	20465700	5350	5350	5350	5350	0
487	20231121	115900	20465700	5350	5350	5350	5350	0
488	20231121	115800	20465700	5350	5350	5350	5350	0
489	20231121	115700	20465700	5350	5350	5350	5350	0
490	20231121	115600	20465700	5350	5350	5350	5350	0
491	20231121	115500	20465700	5350	5350	5350	5350	0
492	20231121	115400	20465700	5350	5350	5350	5350	0
493	20231121	115300	20465700	5350	5350	5350	5350	0
494	20231121	115200	20465700	5350	5350	5350	5350	0
495	20231121	115100	20465700	5350	5350	5350	5350	0
496	20231121	115000	20465700	5350	5350	5350	5350	0
497	20231121	114900	20465700	5350	5350	5350	5350	0
498	20231121	114800	20465700	5350	5350	5350	5350	1
499	20231121	114700	20460350	5320	5320	5320	5320	0
500	20231121	114600	20460350	5320	5320	5320	5320	0
501	20231121	114500	20460350	5320	5320	5320	5320	0
502	20231121	114400	20460350	5320	5320	5320	5320	0
503	20231121	114300	20460350	5320	5320	5320	5320	0
504	20231121	114200	20460350	5320	5320	5320	5320	94
505	20231121	114100	19960270	5320	5320	5320	5320	0
506	20231121	114000	19960270	5320	5320	5320	5320	0
507	20231121	113900	19960270	5320	5320	5320	5320	0
508	20231121	113800	19960270	5320	5320	5320	5320	0
509	20231121	113700	19960270	5320	5320	5320	5320	0
510	20231121	113600	19960270	5320	5350	5350	5320	6
511	20231121	113500	19928290	5320	5320	5320	5320	0
512	20231121	113400	19928290	5320	5320	5320	5320	0
513	20231121	113300	19928290	5320	5320	5320	5320	0
514	20231121	113200	19928290	5320	5320	5320	5320	0
515	20231121	113100	19928290	5320	5320	5320	5320	0
516	20231121	113000	19928290	5320	5320	5320	5320	6
517	20231121	112900	19896370	5350	5350	5350	5350	0
518	20231121	112800	19896370	5350	5350	5350	5350	0
519	20231121	112700	19896370	5350	5350	5350	5350	0
520	20231121	112600	19896370	5350	5350	5350	5350	0
521	20231121	112500	19896370	5350	5350	5350	5350	0
522	20231121	112400	19896370	5350	5350	5350	5350	0
523	20231121	112300	19896370	5350	5350	5350	5350	0
524	20231121	112200	19896370	5350	5350	5350	5350	1
525	20231121	112100	19891020	5320	5320	5320	5320	0
526	20231121	112000	19891020	5320	5320	5320	5320	0
527	20231121	111900	19891020	5320	5320	5320	5320	202
528	20231121	111800	18816380	5320	5320	5320	5320	0
529	20231121	111700	18816380	5320	5320	5320	5320	1
530	20231121	111600	18811060	5350	5350	5350	5350	0
531	20231121	111500	18811060	5350	5350	5350	5350	0
532	20231121	111400	18811060	5350	5350	5350	5350	0
533	20231121	111300	18811060	5350	5350	5350	5350	0
534	20231121	111200	18811060	5350	5350	5350	5350	0
535	20231121	111100	18811060	5350	5350	5350	5350	1
536	20231121	111000	18805710	5320	5320	5320	5320	0
537	20231121	110900	18805710	5320	5320	5320	5320	41
538	20231121	110800	18587590	5320	5320	5320	5320	2
539	20231121	110700	18576950	5330	5340	5340	5330	220
540	20231121	110600	17404240	5330	5340	5340	5330	62
541	20231121	110500	17073200	5360	5360	5360	5360	0
542	20231121	110400	17073200	5360	5360	5360	5360	0
543	20231121	110300	17073200	5360	5360	5360	5360	0
544	20231121	110200	17073200	5360	5360	5360	5360	0
545	20231121	110100	17073200	5360	5360	5360	5360	0
546	20231121	110000	17073200	5360	5360	5360	5360	0
547	20231121	105900	17073200	5360	5360	5360	5360	0
548	20231121	105800	17073200	5360	5360	5360	5360	0
549	20231121	105700	17073200	5360	5360	5360	5360	0
550	20231121	105600	17073200	5360	5360	5360	5360	0
551	20231121	105500	17073200	5360	5350	5360	5350	4
552	20231121	105400	17051780	5350	5350	5350	5350	8
553	20231121	105300	17008980	5350	5340	5350	5340	100
554	20231121	105200	16474060	5340	5340	5340	5340	0
555	20231121	105100	16474060	5340	5340	5340	5340	0
556	20231121	105000	16474060	5340	5340	5340	5340	2
557	20231121	104900	16463380	5350	5320	5350	5310	415
558	20231121	104800	14248040	5310	5310	5310	5310	89
559	20231121	104700	13775450	5310	5310	5310	5310	1
560	20231121	104600	13770140	5300	5300	5300	5300	0
561	20231121	104500	13770140	5300	5300	5300	5300	109
562	20231121	104400	13192440	5300	5300	5300	5300	0
563	20231121	104300	13192440	5300	5300	5300	5300	0
564	20231121	104200	13192440	5300	5300	5300	5300	0
565	20231121	104100	13192440	5300	5300	5300	5300	0
566	20231121	104000	13192440	5300	5300	5300	5300	0
567	20231121	103900	13192440	5300	5300	5300	5300	0
568	20231121	103800	13192440	5300	5300	5300	5300	0
569	20231121	103700	13192440	5300	5300	5300	5300	1
570	20231121	103600	13187140	5290	5290	5290	5290	0
571	20231121	103500	13187140	5290	5290	5290	5290	0
572	20231121	103400	13187140	5290	5290	5290	5290	0
573	20231121	103300	13187140	5290	5290	5290	5290	0
574	20231121	103200	13187140	5290	5290	5290	5290	0
575	20231121	103100	13187140	5290	5290	5290	5290	0
576	20231121	103000	13187140	5290	5290	5290	5290	30
577	20231121	102900	13028440	5290	5290	5290	5290	0
578	20231121	102800	13028440	5290	5290	5290	5290	0
579	20231121	102700	13028440	5290	5290	5290	5290	2
580	20231121	102600	13017860	5300	5300	5300	5300	0
581	20231121	102500	13017860	5300	5300	5300	5300	0
582	20231121	102400	13017860	5300	5300	5300	5300	0
583	20231121	102300	13017860	5300	5300	5300	5300	0
584	20231121	102200	13017860	5300	5300	5300	5300	0
585	20231121	102100	13017860	5300	5300	5300	5300	0
586	20231121	102000	13017860	5300	5300	5300	5300	0
587	20231121	101900	13017860	5300	5300	5300	5300	0
588	20231121	101800	13017860	5300	5300	5300	5300	0
589	20231121	101700	13017860	5300	5300	5300	5300	0
590	20231121	101600	13017860	5300	5300	5300	5300	0
591	20231121	101500	13017860	5300	5300	5300	5300	0
592	20231121	101400	13017860	5300	5300	5300	5300	0
593	20231121	101300	13017860	5300	5300	5300	5300	0
594	20231121	101200	13017860	5300	5300	5300	5300	0
595	20231121	101100	13017860	5300	5300	5300	5300	0
596	20231121	101000	13017860	5300	5300	5300	5300	0
597	20231121	100900	13017860	5300	5300	5300	5300	0
598	20231121	100800	13017860	5300	5300	5300	5300	0
599	20231121	100700	13017860	5300	5300	5300	5300	0
600	20231121	100600	13017860	5300	5300	5300	5300	2
601	20231121	100500	13007260	5300	5300	5300	5300	2
602	20231121	100400	12996660	5280	5280	5280	5280	0
603	20231121	100300	12996660	5280	5280	5280	5280	0
604	20231121	100200	12996660	5280	5280	5280	5280	0
605	20231121	100100	12996660	5280	5280	5280	5280	0
606	20231121	100000	12996660	5280	5280	5280	5280	80
607	20231121	095900	12574260	5300	5300	5300	5300	0
608	20231121	095800	12574260	5300	5300	5300	5300	33
609	20231121	095700	12399360	5300	5300	5300	5300	0
610	20231121	095600	12399360	5300	5300	5300	5300	1
611	20231121	095500	12394060	5300	5300	5300	5300	0
612	20231121	095400	12394060	5300	5300	5300	5300	0
613	20231121	095300	12394060	5300	5300	5300	5300	0
614	20231121	095200	12394060	5300	5300	5300	5300	0
615	20231121	095100	12394060	5300	5300	5300	5300	0
616	20231121	095000	12394060	5300	5300	5300	5300	0
617	20231121	094900	12394060	5300	5300	5300	5300	104
618	20231121	094800	11842860	5300	5300	5300	5300	0
619	20231121	094700	11842860	5300	5300	5300	5300	1
620	20231121	094600	11837560	5290	5290	5290	5290	0
621	20231121	094500	11837560	5290	5290	5290	5290	0
622	20231121	094400	11837560	5290	5290	5290	5290	0
623	20231121	094300	11837560	5290	5290	5290	5290	0
624	20231121	094200	11837560	5290	5290	5290	5290	140
625	20231121	094100	11096960	5300	5300	5300	5300	0
626	20231121	094000	11096960	5300	5300	5300	5300	0
627	20231121	093900	11096960	5300	5300	5300	5300	196
628	20231121	093800	10058160	5300	5300	5300	5300	0
629	20231121	093700	10058160	5300	5300	5300	5300	0
630	20231121	093600	10058160	5300	5300	5300	5300	0
631	20231121	093500	10058160	5300	5300	5300	5300	0
632	20231121	093400	10058160	5300	5300	5300	5300	0
633	20231121	093300	10058160	5300	5300	5300	5300	1
634	20231121	093200	10052860	5310	5310	5310	5310	0
635	20231121	093100	10052860	5310	5310	5310	5310	18
636	20231121	093000	9957280	5300	5300	5300	5300	0
637	20231121	092900	9957280	5300	5300	5300	5300	0
638	20231121	092800	9957280	5300	5310	5310	5300	37
639	20231121	092700	9760850	5300	5300	5300	5300	11
640	20231121	092600	9702550	5300	5300	5300	5300	0
641	20231121	092500	9702550	5300	5300	5300	5300	0
642	20231121	092400	9702550	5300	5300	5300	5300	0
643	20231121	092300	9702550	5300	5300	5300	5300	0
644	20231121	092200	9702550	5300	5300	5300	5300	0
645	20231121	092100	9702550	5300	5300	5300	5300	0
646	20231121	092000	9702550	5300	5300	5300	5300	0
647	20231121	091900	9702550	5300	5310	5310	5300	3
648	20231121	091800	9686640	5300	5300	5300	5300	1000
649	20231121	091700	4386640	5310	5310	5310	5310	0
650	20231121	091600	4386640	5310	5310	5310	5310	0
651	20231121	091500	4386640	5310	5310	5310	5310	0
652	20231121	091400	4386640	5310	5310	5310	5310	0
653	20231121	091300	4386640	5310	5310	5310	5310	1
654	20231121	091200	4381330	5300	5300	5300	5300	7
655	20231121	091100	4344230	5300	5300	5300	5300	0
656	20231121	091000	4344230	5300	5300	5300	5300	0
657	20231121	090900	4344230	5300	5300	5300	5300	11
658	20231121	090800	4285930	5300	5300	5300	5300	0
659	20231121	090700	4285930	5300	5300	5300	5300	0
660	20231121	090600	4285930	5300	5300	5300	5300	10
661	20231121	090500	4232930	5300	5300	5300	5300	383
662	20231121	090400	2203030	5300	5310	5310	5300	9
663	20231121	090300	2155300	5310	5300	5310	5300	175
664	20231121	090200	1227420	5300	5300	5300	5300	0
665	20231121	090100	1227420	5300	5300	5300	5300	9
666	20231121	090000	1179720	5300	5290	5300	5290	223