KissMeData/088260/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194500	147307100	5070	5070	5070	5070	454
3	20231121	194400	147307100	5070	5070	5070	5070	0
4	20231121	194300	147307100	5070	5070	5070	5070	0
5	20231121	194200	147307100	5070	5070	5070	5070	0
6	20231121	194100	147307100	5070	5070	5070	5070	0
7	20231121	194000	147307100	5070	5070	5070	5070	0
8	20231121	193900	147307100	5070	5070	5070	5070	0
9	20231121	193800	147307100	5070	5070	5070	5070	0
10	20231121	193700	147307100	5070	5070	5070	5070	0
11	20231121	193600	147307100	5070	5070	5070	5070	0
12	20231121	193500	147307100	5070	5070	5070	5070	0
13	20231121	193400	147307100	5070	5070	5070	5070	0
14	20231121	193300	147307100	5070	5070	5070	5070	0
15	20231121	193200	147307100	5070	5070	5070	5070	0
16	20231121	193100	147307100	5070	5070	5070	5070	0
17	20231121	193000	147307100	5070	5070	5070	5070	0
18	20231121	192900	147307100	5070	5070	5070	5070	0
19	20231121	192800	147307100	5070	5070	5070	5070	0
20	20231121	192700	147307100	5070	5070	5070	5070	0
21	20231121	192600	147307100	5070	5070	5070	5070	0
22	20231121	192500	147307100	5070	5070	5070	5070	0
23	20231121	192400	147307100	5070	5070	5070	5070	0
24	20231121	192300	147307100	5070	5070	5070	5070	0
25	20231121	192200	147307100	5070	5070	5070	5070	0
26	20231121	192100	147307100	5070	5070	5070	5070	0
27	20231121	192000	147307100	5070	5070	5070	5070	0
28	20231121	191900	147307100	5070	5070	5070	5070	0
29	20231121	191800	147307100	5070	5070	5070	5070	0
30	20231121	191700	147307100	5070	5070	5070	5070	0
31	20231121	191600	147307100	5070	5070	5070	5070	0
32	20231121	191500	147307100	5070	5070	5070	5070	454
33	20231121	191400	147307100	5070	5070	5070	5070	0
34	20231121	191300	147307100	5070	5070	5070	5070	0
35	20231121	191200	147307100	5070	5070	5070	5070	0
36	20231121	191100	147307100	5070	5070	5070	5070	0
37	20231121	191000	147307100	5070	5070	5070	5070	0
38	20231121	190900	147307100	5070	5070	5070	5070	0
39	20231121	190800	147307100	5070	5070	5070	5070	0
40	20231121	190700	147307100	5070	5070	5070	5070	0
41	20231121	190600	147307100	5070	5070	5070	5070	0
42	20231121	190500	147307100	5070	5070	5070	5070	0
43	20231121	190400	147307100	5070	5070	5070	5070	0
44	20231121	190300	147307100	5070	5070	5070	5070	0
45	20231121	190200	147307100	5070	5070	5070	5070	0
46	20231121	190100	147307100	5070	5070	5070	5070	0
47	20231121	190000	147307100	5070	5070	5070	5070	0
48	20231121	185900	147307100	5070	5070	5070	5070	0
49	20231121	185800	147307100	5070	5070	5070	5070	0
50	20231121	185700	147307100	5070	5070	5070	5070	0
51	20231121	185600	147307100	5070	5070	5070	5070	0
52	20231121	185500	147307100	5070	5070	5070	5070	0
53	20231121	185400	147307100	5070	5070	5070	5070	0
54	20231121	185300	147307100	5070	5070	5070	5070	0
55	20231121	185200	147307100	5070	5070	5070	5070	0
56	20231121	185100	147307100	5070	5070	5070	5070	0
57	20231121	185000	147307100	5070	5070	5070	5070	0
58	20231121	184900	147307100	5070	5070	5070	5070	0
59	20231121	184800	147307100	5070	5070	5070	5070	0
60	20231121	184700	147307100	5070	5070	5070	5070	0
61	20231121	184600	147307100	5070	5070	5070	5070	0
62	20231121	184500	147307100	5070	5070	5070	5070	454
63	20231121	184400	147307100	5070	5070	5070	5070	0
64	20231121	184300	147307100	5070	5070	5070	5070	0
65	20231121	184200	147307100	5070	5070	5070	5070	0
66	20231121	184100	147307100	5070	5070	5070	5070	0
67	20231121	184000	147307100	5070	5070	5070	5070	0
68	20231121	183900	147307100	5070	5070	5070	5070	0
69	20231121	183800	147307100	5070	5070	5070	5070	0
70	20231121	183700	147307100	5070	5070	5070	5070	0
71	20231121	183600	147307100	5070	5070	5070	5070	0
72	20231121	183500	147307100	5070	5070	5070	5070	0
73	20231121	183400	147307100	5070	5070	5070	5070	0
74	20231121	183300	147307100	5070	5070	5070	5070	0
75	20231121	183200	147307100	5070	5070	5070	5070	0
76	20231121	183100	147307100	5070	5070	5070	5070	0
77	20231121	183000	147307100	5070	5070	5070	5070	0
78	20231121	182900	147307100	5070	5070	5070	5070	0
79	20231121	182800	147307100	5070	5070	5070	5070	0
80	20231121	182700	147307100	5070	5070	5070	5070	0
81	20231121	182600	147307100	5070	5070	5070	5070	0
82	20231121	182500	147307100	5070	5070	5070	5070	0
83	20231121	182400	147307100	5070	5070	5070	5070	0
84	20231121	182300	147307100	5070	5070	5070	5070	0
85	20231121	182200	147307100	5070	5070	5070	5070	0
86	20231121	182100	147307100	5070	5070	5070	5070	0
87	20231121	182000	147307100	5070	5070	5070	5070	0
88	20231121	181900	147307100	5070	5070	5070	5070	0
89	20231121	181800	147307100	5070	5070	5070	5070	0
90	20231121	181700	147307100	5070	5070	5070	5070	0
91	20231121	181600	147307100	5070	5070	5070	5070	0
92	20231121	181500	147307100	5070	5070	5070	5070	454
93	20231121	181400	147307100	5070	5070	5070	5070	0
94	20231121	181300	147307100	5070	5070	5070	5070	0
95	20231121	181200	147307100	5070	5070	5070	5070	0
96	20231121	181100	147307100	5070	5070	5070	5070	0
97	20231121	181000	147307100	5070	5070	5070	5070	0
98	20231121	180900	147307100	5070	5070	5070	5070	0
99	20231121	180800	147307100	5070	5070	5070	5070	0
100	20231121	180700	147307100	5070	5070	5070	5070	0
101	20231121	180600	147307100	5070	5070	5070	5070	0
102	20231121	180500	147307100	5070	5070	5070	5070	0
103	20231121	180400	147307100	5070	5070	5070	5070	0
104	20231121	180300	147307100	5070	5070	5070	5070	0
105	20231121	180200	147307100	5070	5070	5070	5070	0
106	20231121	180100	147307100	5070	5070	5070	5070	0
107	20231121	180000	147307100	5070	5070	5070	5070	0
108	20231121	175900	147307100	5070	5070	5070	5070	0
109	20231121	175800	147307100	5070	5070	5070	5070	0
110	20231121	175700	147307100	5070	5070	5070	5070	0
111	20231121	175600	147307100	5070	5070	5070	5070	0
112	20231121	175500	147307100	5070	5070	5070	5070	0
113	20231121	175400	147307100	5070	5070	5070	5070	0
114	20231121	175300	147307100	5070	5070	5070	5070	0
115	20231121	175200	147307100	5070	5070	5070	5070	0
116	20231121	175100	147307100	5070	5070	5070	5070	0
117	20231121	175000	147307100	5070	5070	5070	5070	0
118	20231121	174900	147307100	5070	5070	5070	5070	0
119	20231121	174800	147307100	5070	5070	5070	5070	0
120	20231121	174700	147307100	5070	5070	5070	5070	0
121	20231121	174600	147307100	5070	5070	5070	5070	0
122	20231121	174500	147307100	5070	5070	5070	5070	454
123	20231121	174400	147307100	5070	5070	5070	5070	0
124	20231121	174300	147307100	5070	5070	5070	5070	0
125	20231121	174200	147307100	5070	5070	5070	5070	0
126	20231121	174100	147307100	5070	5070	5070	5070	0
127	20231121	174000	147307100	5070	5070	5070	5070	0
128	20231121	173900	147307100	5070	5070	5070	5070	0
129	20231121	173800	147307100	5070	5070	5070	5070	0
130	20231121	173700	147307100	5070	5070	5070	5070	0
131	20231121	173600	147307100	5070	5070	5070	5070	0
132	20231121	173500	147307100	5070	5070	5070	5070	0
133	20231121	173400	147307100	5070	5070	5070	5070	0
134	20231121	173300	147307100	5070	5070	5070	5070	0
135	20231121	173200	147307100	5070	5070	5070	5070	0
136	20231121	173100	147307100	5070	5070	5070	5070	0
137	20231121	173000	147307100	5070	5070	5070	5070	0
138	20231121	172900	147307100	5070	5070	5070	5070	0
139	20231121	172800	147307100	5070	5070	5070	5070	0
140	20231121	172700	147307100	5070	5070	5070	5070	0
141	20231121	172600	147307100	5070	5070	5070	5070	0
142	20231121	172500	147307100	5070	5070	5070	5070	0
143	20231121	172400	147307100	5070	5070	5070	5070	0
144	20231121	172300	147307100	5070	5070	5070	5070	0
145	20231121	172200	147307100	5070	5070	5070	5070	0
146	20231121	172100	147307100	5070	5070	5070	5070	0
147	20231121	172000	147307100	5070	5070	5070	5070	0
148	20231121	171900	147307100	5070	5070	5070	5070	0
149	20231121	171800	147307100	5070	5070	5070	5070	0
150	20231121	171700	147307100	5070	5070	5070	5070	0
151	20231121	171600	147307100	5070	5070	5070	5070	0
152	20231121	171500	147307100	5070	5070	5070	5070	454
153	20231121	171400	147307100	5070	5070	5070	5070	0
154	20231121	171300	147307100	5070	5070	5070	5070	0
155	20231121	171200	147307100	5070	5070	5070	5070	0
156	20231121	171100	147307100	5070	5070	5070	5070	0
157	20231121	171000	147307100	5070	5070	5070	5070	0
158	20231121	170900	147307100	5070	5070	5070	5070	0
159	20231121	170800	147307100	5070	5070	5070	5070	0
160	20231121	170700	147307100	5070	5070	5070	5070	0
161	20231121	170600	147307100	5070	5070	5070	5070	0
162	20231121	170500	147307100	5070	5070	5070	5070	0
163	20231121	170400	147307100	5070	5070	5070	5070	0
164	20231121	170300	147307100	5070	5070	5070	5070	0
165	20231121	170200	147307100	5070	5070	5070	5070	0
166	20231121	170100	147307100	5070	5070	5070	5070	0
167	20231121	170000	147307100	5070	5070	5070	5070	0
168	20231121	165900	147307100	5070	5070	5070	5070	0
169	20231121	165800	147307100	5070	5070	5070	5070	0
170	20231121	165700	147307100	5070	5070	5070	5070	0
171	20231121	165600	147307100	5070	5070	5070	5070	0
172	20231121	165500	147307100	5070	5070	5070	5070	0
173	20231121	165400	147307100	5070	5070	5070	5070	0
174	20231121	165300	147307100	5070	5070	5070	5070	0
175	20231121	165200	147307100	5070	5070	5070	5070	0
176	20231121	165100	147307100	5070	5070	5070	5070	0
177	20231121	165000	147307100	5070	5070	5070	5070	0
178	20231121	164900	147307100	5070	5070	5070	5070	0
179	20231121	164800	147307100	5070	5070	5070	5070	0
180	20231121	164700	147307100	5070	5070	5070	5070	0
181	20231121	164600	147307100	5070	5070	5070	5070	0
182	20231121	164500	147307100	5070	5070	5070	5070	454
183	20231121	164400	147307100	5070	5070	5070	5070	0
184	20231121	164300	147307100	5070	5070	5070	5070	0
185	20231121	164200	147307100	5070	5070	5070	5070	0
186	20231121	164100	147307100	5070	5070	5070	5070	0
187	20231121	164000	147307100	5070	5070	5070	5070	0
188	20231121	163900	147307100	5070	5070	5070	5070	0
189	20231121	163800	147307100	5070	5070	5070	5070	0
190	20231121	163700	147307100	5070	5070	5070	5070	0
191	20231121	163600	147307100	5070	5070	5070	5070	0
192	20231121	163500	147307100	5070	5070	5070	5070	0
193	20231121	163400	147307100	5070	5070	5070	5070	0
194	20231121	163300	147307100	5070	5070	5070	5070	0
195	20231121	163200	147307100	5070	5070	5070	5070	0
196	20231121	163100	147307100	5070	5070	5070	5070	0
197	20231121	163000	147307100	5070	5070	5070	5070	0
198	20231121	162900	147307100	5070	5070	5070	5070	0
199	20231121	162800	147307100	5070	5070	5070	5070	0
200	20231121	162700	147307100	5070	5070	5070	5070	0
201	20231121	162600	147307100	5070	5070	5070	5070	0
202	20231121	162500	147307100	5070	5070	5070	5070	0
203	20231121	162400	147307100	5070	5070	5070	5070	0
204	20231121	162300	147307100	5070	5070	5070	5070	0
205	20231121	162200	147307100	5070	5070	5070	5070	0
206	20231121	162100	147307100	5070	5070	5070	5070	0
207	20231121	162000	147307100	5070	5070	5070	5070	0
208	20231121	161900	147307100	5070	5070	5070	5070	0
209	20231121	161800	147307100	5070	5070	5070	5070	0
210	20231121	161700	147307100	5070	5070	5070	5070	0
211	20231121	161600	147307100	5070	5070	5070	5070	0
212	20231121	161500	147307100	5070	5070	5070	5070	454
213	20231121	161400	147307100	5070	5070	5070	5070	0
214	20231121	161300	147307100	5070	5070	5070	5070	0
215	20231121	161200	147307100	5070	5070	5070	5070	0
216	20231121	161100	147307100	5070	5070	5070	5070	0
217	20231121	161000	147307100	5070	5070	5070	5070	0
218	20231121	160900	147307100	5070	5070	5070	5070	0
219	20231121	160800	147307100	5070	5070	5070	5070	0
220	20231121	160700	147307100	5070	5070	5070	5070	0
221	20231121	160600	147307100	5070	5070	5070	5070	0
222	20231121	160500	147307100	5070	5070	5070	5070	0
223	20231121	160400	147307100	5070	5070	5070	5070	0
224	20231121	160300	147307100	5070	5070	5070	5070	0
225	20231121	160200	147307100	5070	5070	5070	5070	0
226	20231121	160100	147307100	5070	5070	5070	5070	0
227	20231121	160000	147307100	5070	5070	5070	5070	0
228	20231121	155900	147307100	5070	5070	5070	5070	0
229	20231121	155800	147307100	5070	5070	5070	5070	0
230	20231121	155700	147307100	5070	5070	5070	5070	0
231	20231121	155600	147307100	5070	5070	5070	5070	0
232	20231121	155500	147307100	5070	5070	5070	5070	0
233	20231121	155400	147307100	5070	5070	5070	5070	0
234	20231121	155300	147307100	5070	5070	5070	5070	0
235	20231121	155200	147307100	5070	5070	5070	5070	0
236	20231121	155100	147307100	5070	5070	5070	5070	0
237	20231121	155000	147307100	5070	5070	5070	5070	0
238	20231121	154900	147307100	5070	5070	5070	5070	0
239	20231121	154800	147307100	5070	5070	5070	5070	0
240	20231121	154700	147307100	5070	5070	5070	5070	0
241	20231121	154600	147307100	5070	5070	5070	5070	0
242	20231121	154500	147307100	5070	5070	5070	5070	454
243	20231121	154400	147307100	5070	5070	5070	5070	0
244	20231121	154300	147307100	5070	5070	5070	5070	0
245	20231121	154200	147307100	5070	5070	5070	5070	0
246	20231121	154100	147307100	5070	5070	5070	5070	0
247	20231121	154000	147307100	5070	5070	5070	5070	0
248	20231121	153900	147307100	5070	5070	5070	5070	0
249	20231121	153800	147307100	5070	5070	5070	5070	0
250	20231121	153700	147307100	5070	5070	5070	5070	0
251	20231121	153600	147307100	5070	5070	5070	5070	0
252	20231121	153500	147307100	5070	5070	5070	5070	0
253	20231121	153400	147307100	5070	5070	5070	5070	0
254	20231121	153300	147307100	5070	5070	5070	5070	0
255	20231121	153200	147307100	5070	5070	5070	5070	0
256	20231121	153100	147307100	5070	5070	5070	5070	0
257	20231121	153000	147307100	5070	5070	5070	5070	454
258	20231121	152900	145005320	5070	5070	5070	5070	0
259	20231121	152800	145005320	5070	5070	5070	5070	0
260	20231121	152700	145005320	5070	5070	5070	5070	0
261	20231121	152600	145005320	5070	5070	5070	5070	0
262	20231121	152500	145005320	5070	5070	5070	5070	0
263	20231121	152400	145005320	5070	5070	5070	5070	0
264	20231121	152300	145005320	5070	5070	5070	5070	0
265	20231121	152200	145005320	5070	5070	5070	5070	0
266	20231121	152100	145005320	5070	5070	5070	5070	0
267	20231121	152000	145005320	5070	5070	5070	5070	0
268	20231121	151900	145005320	5070	5070	5070	5070	1
269	20231121	151800	145000250	5080	5080	5080	5080	62
270	20231121	151700	144685290	5080	5090	5090	5080	132
271	20231121	151600	144014410	5080	5080	5100	5080	58
272	20231121	151500	143719170	5090	5080	5090	5080	325
273	20231121	151400	142065650	5080	5080	5080	5080	0
274	20231121	151300	142065650	5080	5090	5090	5080	63
275	20231121	151200	141745420	5080	5090	5090	5080	58
276	20231121	151100	141450400	5080	5090	5090	5080	160
277	20231121	151000	140636540	5080	5090	5090	5080	143
278	20231121	150900	139909060	5090	5090	5100	5090	68
279	20231121	150800	139562450	5090	5090	5090	5090	8
280	20231121	150700	139521730	5100	5100	5100	5100	48
281	20231121	150600	139276930	5100	5090	5100	5090	30
282	20231121	150500	139123940	5090	5090	5100	5090	111
283	20231121	150400	138558470	5100	5100	5100	5100	32
284	20231121	150300	138395270	5100	5090	5100	5090	24
285	20231121	150200	138272920	5090	5090	5090	5090	77
286	20231121	150100	137880990	5090	5090	5090	5090	20
287	20231121	150000	137779190	5090	5090	5090	5090	28
288	20231121	145900	137636670	5090	5100	5100	5090	105
289	20231121	145800	137101880	5090	5090	5090	5090	66
290	20231121	145700	136765940	5090	5090	5090	5090	52
291	20231121	145600	136501260	5080	5100	5100	5080	302
292	20231121	145500	134964890	5100	5100	5100	5100	0
293	20231121	145400	134964890	5100	5100	5100	5100	53
294	20231121	145300	134694590	5100	5100	5100	5100	24
295	20231121	145200	134572190	5100	5100	5100	5100	52
296	20231121	145100	134306990	5090	5090	5090	5090	100
297	20231121	145000	133797990	5090	5100	5100	5090	148
298	20231121	144900	133044170	5100	5100	5100	5100	28
299	20231121	144800	132901370	5100	5090	5100	5090	20
300	20231121	144700	132799380	5090	5080	5090	5080	310
301	20231121	144600	131222380	5090	5090	5090	5090	692
302	20231121	144500	127700100	5100	5100	5100	5100	30
303	20231121	144400	127547100	5100	5100	5100	5100	47
304	20231121	144300	127307400	5100	5100	5100	5100	32
305	20231121	144200	127144200	5100	5100	5100	5100	20
306	20231121	144100	127042200	5100	5090	5100	5090	927
307	20231121	144000	122323500	5100	5100	5100	5100	53
308	20231121	143900	122053200	5100	5100	5100	5100	24
309	20231121	143800	121930800	5100	5100	5100	5100	49
310	20231121	143700	121680900	5090	5100	5100	5090	229
311	20231121	143600	120514810	5090	5090	5090	5090	19
312	20231121	143500	120418100	5100	5100	5100	5100	48
313	20231121	143400	120173300	5100	5090	5100	5090	264
314	20231121	143300	118829250	5100	5100	5100	5100	53
315	20231121	143200	118558950	5090	5100	5100	5090	28
316	20231121	143100	118416190	5100	5090	5100	5090	110
317	20231121	143000	117855800	5100	5100	5100	5100	28
318	20231121	142900	117713000	5100	5100	5100	5100	59
319	20231121	142800	117412100	5100	5100	5100	5100	35
320	20231121	142700	117233600	5100	5100	5100	5100	43
321	20231121	142600	117014300	5100	5090	5100	5090	33
322	20231121	142500	116846040	5100	5100	5100	5100	49
323	20231121	142400	116596140	5100	5100	5100	5100	32
324	20231121	142300	116432940	5090	5100	5100	5090	100
325	20231121	142200	115923750	5100	5100	5100	5100	26
326	20231121	142100	115791150	5100	5100	5100	5100	52
327	20231121	142000	115525950	5090	5100	5100	5090	45
328	20231121	141900	115296640	5100	5100	5100	5090	250
329	20231121	141800	114023640	5100	5100	5100	5100	27
330	20231121	141700	113885940	5100	5100	5100	5100	54
331	20231121	141600	113610540	5100	5100	5100	5100	19
332	20231121	141500	113513640	5100	5100	5100	5100	24
333	20231121	141400	113391240	5100	5100	5100	5090	296
334	20231121	141300	111884120	5100	5100	5100	5100	29
335	20231121	141200	111736220	5100	5100	5100	5090	65
336	20231121	141100	111404860	5100	5100	5100	5100	27
337	20231121	141000	111267160	5090	5100	5100	5090	71
338	20231121	140900	110905580	5100	5100	5100	5100	30
339	20231121	140800	110752580	5100	5100	5100	5100	47
340	20231121	140700	110512880	5100	5100	5100	5100	31
341	20231121	140600	110354780	5100	5100	5100	5100	46
342	20231121	140500	110120180	5100	5100	5100	5100	31
343	20231121	140400	109962080	5100	5100	5100	5100	47
344	20231121	140300	109722380	5100	5100	5100	5100	0
345	20231121	140200	109722380	5100	5090	5100	5090	115
346	20231121	140100	109136510	5100	5100	5100	5100	25
347	20231121	140000	109009010	5100	5100	5100	5100	53
348	20231121	135900	108738710	5090	5100	5100	5090	29
349	20231121	135800	108590850	5100	5100	5100	5100	49
350	20231121	135700	108340950	5100	5100	5100	5100	20
351	20231121	135600	108238950	5100	5100	5100	5100	28
352	20231121	135500	108096150	5100	5090	5100	5090	36
353	20231121	135400	107912590	5090	5090	5090	5090	26
354	20231121	135300	107780250	5090	5090	5090	5090	102
355	20231121	135200	107261070	5090	5090	5090	5090	26
356	20231121	135100	107128730	5090	5090	5090	5080	201
357	20231121	135000	106106680	5090	5090	5090	5090	78
358	20231121	134900	105709660	5100	5090	5100	5090	127
359	20231121	134800	105062960	5090	5100	5100	5090	132
360	20231121	134700	104390760	5090	5090	5090	5090	145
361	20231121	134600	103652710	5090	5090	5090	5090	172
362	20231121	134500	102777230	5090	5100	5100	5090	328
363	20231121	134400	101107260	5100	5100	5100	5100	0
364	20231121	134300	101107260	5100	5100	5100	5100	49
365	20231121	134200	100857360	5100	5100	5100	5100	38
366	20231121	134100	100663560	5100	5090	5100	5090	92
367	20231121	134000	100195090	5090	5090	5090	5090	24
368	20231121	133900	100072930	5090	5090	5090	5080	125
369	20231121	133800	99437390	5090	5080	5090	5080	147
370	20231121	133700	98690160	5090	5090	5090	5090	43
371	20231121	133600	98471290	5090	5090	5090	5080	94
372	20231121	133500	97992840	5090	5080	5090	5080	125
373	20231121	133400	97357480	5090	5090	5090	5090	101
374	20231121	133300	96843390	5090	5090	5090	5090	25
375	20231121	133200	96716140	5090	5090	5090	5090	97
376	20231121	133100	96222410	5090	5090	5090	5090	0
377	20231121	133000	96222410	5090	5080	5090	5080	67
378	20231121	132900	95881580	5090	5080	5090	5080	185
379	20231121	132800	94941090	5090	5080	5090	5080	96
380	20231121	132700	94452580	5080	5080	5080	5080	30
381	20231121	132600	94300180	5080	5080	5080	5080	94
382	20231121	132500	93822660	5080	5080	5080	5080	5
383	20231121	132400	93797260	5080	5070	5080	5070	200
384	20231121	132300	92782780	5070	5080	5080	5070	157
385	20231121	132200	91986380	5080	5080	5080	5080	82
386	20231121	132100	91569820	5080	5080	5080	5080	0
387	20231121	132000	91569820	5080	5080	5080	5080	19
388	20231121	131900	91473300	5070	5080	5080	5070	83
389	20231121	131800	91052020	5080	5080	5080	5080	20
390	20231121	131700	90950420	5080	5080	5080	5080	60
391	20231121	131600	90645620	5080	5080	5080	5080	0
392	20231121	131500	90645620	5080	5080	5080	5080	68
393	20231121	131400	90300180	5080	5080	5080	5080	0
394	20231121	131300	90300180	5080	5080	5080	5080	66
395	20231121	131200	89964900	5070	5070	5070	5070	111
396	20231121	131100	89402130	5080	5080	5080	5080	21
397	20231121	131000	89295450	5080	5080	5080	5080	38
398	20231121	130900	89102410	5070	5080	5080	5070	133
399	20231121	130800	88427370	5080	5080	5080	5080	0
400	20231121	130700	88427370	5080	5080	5080	5080	20
401	20231121	130600	88325770	5080	5080	5080	5080	47
402	20231121	130500	88087010	5070	5080	5080	5070	20
403	20231121	130400	87985420	5070	5080	5080	5070	78
404	20231121	130300	87589570	5080	5080	5080	5070	27
405	20231121	130200	87452460	5080	5080	5080	5080	54
406	20231121	130100	87178140	5080	5080	5080	5080	19
407	20231121	130000	87081620	5080	5080	5080	5080	47
408	20231121	125900	86842860	5080	5080	5080	5080	20
409	20231121	125800	86741260	5070	5080	5080	5070	85
410	20231121	125700	86309860	5080	5080	5080	5080	19
411	20231121	125600	86213340	5080	5080	5080	5080	71
412	20231121	125500	85852660	5080	5080	5080	5080	0
413	20231121	125400	85852660	5080	5080	5080	5080	67
414	20231121	125300	85512300	5070	5070	5070	5070	190
415	20231121	125200	84549000	5080	5080	5080	5080	19
416	20231121	125100	84452480	5080	5080	5080	5080	43
417	20231121	125000	84234040	5080	5080	5080	5080	20
418	20231121	124900	84132440	5080	5080	5080	5080	49
419	20231121	124800	83883520	5080	5080	5080	5080	19
420	20231121	124700	83787000	5080	5080	5080	5080	47
421	20231121	124600	83548240	5080	5080	5080	5080	20
422	20231121	124500	83446640	5080	5080	5080	5080	45
423	20231121	124400	83218040	5080	5080	5080	5080	0
424	20231121	124300	83218040	5080	5070	5080	5070	178
425	20231121	124200	82315050	5080	5080	5080	5080	0
426	20231121	124100	82315050	5080	5080	5080	5080	47
427	20231121	124000	82076290	5070	5070	5070	5070	0
428	20231121	123900	82076290	5070	5070	5070	5070	53
429	20231121	123800	81807580	5080	5080	5080	5080	38
430	20231121	123700	81614540	5080	5080	5080	5080	49
431	20231121	123600	81365620	5080	5080	5080	5080	0
432	20231121	123500	81365620	5080	5080	5080	5080	0
433	20231121	123400	81365620	5080	5080	5080	5080	47
434	20231121	123300	81126860	5070	5070	5070	5070	45
435	20231121	123200	80898710	5080	5080	5080	5080	46
436	20231121	123100	80665030	5080	5080	5080	5080	0
437	20231121	123000	80665030	5080	5080	5080	5080	54
438	20231121	122900	80390710	5070	5070	5070	5070	0
439	20231121	122800	80390710	5070	5080	5080	5070	96
440	20231121	122700	79903520	5080	5080	5080	5080	0
441	20231121	122600	79903520	5080	5080	5080	5080	0
442	20231121	122500	79903520	5080	5080	5080	5080	40
443	20231121	122400	79700320	5080	5080	5080	5080	49
444	20231121	122300	79451400	5070	5070	5070	5070	27
445	20231121	122200	79314510	5080	5080	5080	5080	0
446	20231121	122100	79314510	5080	5070	5080	5070	49
447	20231121	122000	79065610	5080	5080	5080	5080	0
448	20231121	121900	79065610	5080	5080	5080	5080	42
449	20231121	121800	78852250	5070	5080	5080	5070	56
450	20231121	121700	78567780	5080	5080	5080	5080	0
451	20231121	121600	78567780	5080	5080	5080	5080	0
452	20231121	121500	78567780	5080	5080	5080	5080	47
453	20231121	121400	78329020	5070	5070	5070	5070	0
454	20231121	121300	78329020	5070	5080	5080	5070	187
455	20231121	121200	77380350	5080	5080	5080	5080	0
456	20231121	121100	77380350	5080	5080	5080	5080	54
457	20231121	121000	77106030	5080	5080	5080	5080	0
458	20231121	120900	77106030	5080	5080	5080	5080	47
459	20231121	120800	76867270	5070	5070	5070	5070	43
460	20231121	120700	76649260	5080	5080	5080	5080	0
461	20231121	120600	76649260	5080	5080	5080	5080	46
462	20231121	120500	76415580	5080	5080	5080	5080	0
463	20231121	120400	76415580	5080	5080	5080	5080	48
464	20231121	120300	76171740	5070	5070	5070	5070	47
465	20231121	120200	75933450	5080	5080	5080	5080	47
466	20231121	120100	75694690	5080	5080	5080	5080	0
467	20231121	120000	75694690	5080	5080	5080	5080	46
468	20231121	115900	75461010	5080	5080	5080	5080	0
469	20231121	115800	75461010	5080	5070	5080	5070	66
470	20231121	115700	75125850	5080	5080	5080	5080	1
471	20231121	115600	75120770	5080	5080	5080	5080	47
472	20231121	115500	74882010	5080	5080	5080	5080	0
473	20231121	115400	74882010	5080	5080	5080	5080	39
474	20231121	115300	74683890	5080	5080	5080	5080	40
475	20231121	115200	74480690	5080	5080	5080	5080	54
476	20231121	115100	74206370	5080	5080	5080	5080	0
477	20231121	115000	74206370	5080	5080	5080	5080	0
478	20231121	114900	74206370	5080	5080	5080	5080	47
479	20231121	114800	73967610	5070	5070	5070	5070	0
480	20231121	114700	73967610	5070	5070	5070	5070	52
481	20231121	114600	73703970	5070	5070	5070	5070	0
482	20231121	114500	73703970	5070	5070	5070	5070	50
483	20231121	114400	73450470	5070	5070	5070	5070	0
484	20231121	114300	73450470	5070	5070	5070	5070	47
485	20231121	114200	73212180	5060	5060	5060	5060	0
486	20231121	114100	73212180	5060	5070	5070	5060	5
487	20231121	114000	73186850	5070	5070	5070	5070	0
488	20231121	113900	73186850	5070	5070	5070	5070	0
489	20231121	113800	73186850	5070	5070	5070	5070	0
490	20231121	113700	73186850	5070	5070	5070	5070	0
491	20231121	113600	73186850	5070	5070	5070	5070	0
492	20231121	113500	73186850	5070	5070	5070	5070	0
493	20231121	113400	73186850	5070	5070	5070	5070	200
494	20231121	113300	72172850	5060	5060	5060	5060	0
495	20231121	113200	72172850	5060	5060	5060	5060	0
496	20231121	113100	72172850	5060	5060	5060	5060	0
497	20231121	113000	72172850	5060	5060	5060	5060	0
498	20231121	112900	72172850	5060	5060	5060	5060	0
499	20231121	112800	72172850	5060	5060	5060	5060	0
500	20231121	112700	72172850	5060	5060	5060	5060	0
501	20231121	112600	72172850	5060	5060	5060	5060	0
502	20231121	112500	72172850	5060	5060	5060	5060	0
503	20231121	112400	72172850	5060	5060	5060	5060	0
504	20231121	112300	72172850	5060	5060	5060	5060	0
505	20231121	112200	72172850	5060	5060	5060	5060	0
506	20231121	112100	72172850	5060	5060	5060	5060	0
507	20231121	112000	72172850	5060	5060	5060	5060	0
508	20231121	111900	72172850	5060	5060	5060	5060	0
509	20231121	111800	72172850	5060	5060	5060	5060	0
510	20231121	111700	72172850	5060	5060	5060	5060	0
511	20231121	111600	72172850	5060	5060	5060	5060	300
512	20231121	111500	70654850	5060	5060	5060	5060	10
513	20231121	111400	70604250	5060	5060	5060	5060	1
514	20231121	111300	70599190	5060	5060	5060	5060	142
515	20231121	111200	69880670	5060	5060	5060	5060	4
516	20231121	111100	69860430	5070	5070	5070	5070	0
517	20231121	111000	69860430	5070	5070	5070	5070	0
518	20231121	110900	69860430	5070	5070	5070	5070	10
519	20231121	110800	69809730	5060	5060	5060	5060	0
520	20231121	110700	69809730	5060	5060	5060	5060	2
521	20231121	110600	69799610	5060	5060	5060	5060	0
522	20231121	110500	69799610	5060	5060	5060	5060	0
523	20231121	110400	69799610	5060	5060	5060	5060	0
524	20231121	110300	69799610	5060	5060	5060	5060	0
525	20231121	110200	69799610	5060	5060	5060	5060	7
526	20231121	110100	69764190	5060	5060	5060	5060	0
527	20231121	110000	69764190	5060	5060	5060	5060	0
528	20231121	105900	69764190	5060	5060	5060	5060	3
529	20231121	105800	69749010	5060	5060	5060	5060	0
530	20231121	105700	69749010	5060	5060	5060	5060	22
531	20231121	105600	69637690	5060	5060	5060	5060	0
532	20231121	105500	69637690	5060	5060	5060	5060	0
533	20231121	105400	69637690	5060	5060	5060	5060	101
534	20231121	105300	69126630	5060	5060	5060	5060	0
535	20231121	105200	69126630	5060	5060	5060	5060	0
536	20231121	105100	69126630	5060	5060	5060	5060	0
537	20231121	105000	69126630	5060	5060	5060	5060	0
538	20231121	104900	69126630	5060	5060	5060	5060	0
539	20231121	104800	69126630	5060	5060	5060	5060	0
540	20231121	104700	69126630	5060	5060	5060	5060	0
541	20231121	104600	69126630	5060	5060	5060	5060	0
542	20231121	104500	69126630	5060	5060	5060	5060	0
543	20231121	104400	69126630	5060	5060	5060	5060	0
544	20231121	104300	69126630	5060	5060	5060	5060	0
545	20231121	104200	69126630	5060	5060	5060	5060	0
546	20231121	104100	69126630	5060	5060	5060	5060	0
547	20231121	104000	69126630	5060	5060	5060	5060	0
548	20231121	103900	69126630	5060	5060	5060	5060	0
549	20231121	103800	69126630	5060	5060	5060	5060	0
550	20231121	103700	69126630	5060	5060	5060	5060	0
551	20231121	103600	69126630	5060	5060	5060	5060	0
552	20231121	103500	69126630	5060	5060	5060	5060	1
553	20231121	103400	69121570	5060	5060	5060	5060	0
554	20231121	103300	69121570	5060	5060	5060	5060	0
555	20231121	103200	69121570	5060	5060	5060	5060	0
556	20231121	103100	69121570	5060	5060	5060	5060	198
557	20231121	103000	68119690	5060	5060	5060	5060	0
558	20231121	102900	68119690	5060	5060	5060	5060	100
559	20231121	102800	67613690	5060	5060	5060	5060	0
560	20231121	102700	67613690	5060	5060	5060	5060	0
561	20231121	102600	67613690	5060	5060	5060	5060	5
562	20231121	102500	67588390	5070	5070	5070	5070	0
563	20231121	102400	67588390	5070	5070	5070	5070	0
564	20231121	102300	67588390	5070	5070	5070	5070	0
565	20231121	102200	67588390	5070	5070	5070	5070	1
566	20231121	102100	67583320	5060	5060	5060	5060	16
567	20231121	102000	67502360	5070	5070	5070	5070	20
568	20231121	101900	67400960	5070	5070	5070	5070	14
569	20231121	101800	67329980	5060	5060	5060	5060	0
570	20231121	101700	67329980	5060	5060	5060	5060	0
571	20231121	101600	67329980	5060	5060	5060	5060	20
572	20231121	101500	67228780	5070	5070	5070	5070	5
573	20231121	101400	67203430	5060	5060	5060	5060	0
574	20231121	101300	67203430	5060	5060	5060	5060	0
575	20231121	101200	67203430	5060	5060	5060	5060	0
576	20231121	101100	67203430	5060	5060	5060	5060	63
577	20231121	101000	66884650	5060	5060	5060	5060	10
578	20231121	100900	66834050	5060	5060	5060	5060	0
579	20231121	100800	66834050	5060	5060	5060	5060	2
580	20231121	100700	66823930	5060	5060	5060	5060	0
581	20231121	100600	66823930	5060	5060	5060	5060	197
582	20231121	100500	65827110	5060	5060	5060	5060	20
583	20231121	100400	65725910	5060	5060	5060	5060	10
584	20231121	100300	65675310	5060	5060	5060	5060	5
585	20231121	100200	65650010	5060	5060	5060	5060	1
586	20231121	100100	65644950	5060	5060	5060	5060	311
587	20231121	100000	64071290	5060	5060	5060	5060	0
588	20231121	095900	64071290	5060	5060	5060	5060	0
589	20231121	095800	64071290	5060	5060	5060	5060	10
590	20231121	095700	64020690	5060	5060	5060	5060	13
591	20231121	095600	63954910	5060	5060	5060	5060	300
592	20231121	095500	62436910	5070	5070	5070	5070	0
593	20231121	095400	62436910	5070	5070	5070	5070	0
594	20231121	095300	62436910	5070	5070	5070	5070	0
595	20231121	095200	62436910	5070	5070	5070	5070	0
596	20231121	095100	62436910	5070	5070	5070	5070	1
597	20231121	095000	62431840	5070	5070	5070	5070	104
598	20231121	094900	61904560	5070	5070	5070	5070	0
599	20231121	094800	61904560	5070	5070	5070	5070	2
600	20231121	094700	61894420	5070	5060	5070	5060	100
601	20231121	094600	61387760	5060	5050	5060	5050	322
602	20231121	094500	59760640	5050	5050	5050	5050	14
603	20231121	094400	59689940	5040	5040	5040	5040	0
604	20231121	094300	59689940	5040	5040	5040	5040	0
605	20231121	094200	59689940	5040	5040	5040	5040	0
606	20231121	094100	59689940	5040	5040	5040	5040	4
607	20231121	094000	59669780	5050	5050	5050	5050	207
608	20231121	093900	58624430	5060	5060	5060	5060	4
609	20231121	093800	58604190	5050	5050	5050	5050	0
610	20231121	093700	58604190	5050	5050	5050	5050	0
611	20231121	093600	58604190	5050	5050	5050	5050	100
612	20231121	093500	58099190	5050	5050	5050	5050	298
613	20231121	093400	56594290	5060	5060	5060	5060	0
614	20231121	093300	56594290	5060	5060	5060	5060	58
615	20231121	093200	56300810	5060	5020	5060	5020	3578
616	20231121	093100	38304460	5020	5020	5020	5020	46
617	20231121	093000	38073540	5020	5020	5020	5020	123
618	20231121	092900	37456080	5030	5030	5030	5030	747
619	20231121	092800	33698670	5020	5020	5020	5020	0
620	20231121	092700	33698670	5020	5020	5020	5020	302
621	20231121	092600	32182630	5020	5020	5020	5020	0
622	20231121	092500	32182630	5020	5020	5020	5020	224
623	20231121	092400	31058150	5030	5030	5030	5030	100
624	20231121	092300	30555150	5020	5020	5020	5020	6
625	20231121	092200	30525030	5020	5020	5020	5020	0
626	20231121	092100	30525030	5020	5020	5020	5020	0
627	20231121	092000	30525030	5020	5020	5020	5020	0
628	20231121	091900	30525030	5020	5020	5020	5020	0
629	20231121	091800	30525030	5020	5020	5020	5020	2
630	20231121	091700	30514990	5020	5020	5020	5020	0
631	20231121	091600	30514990	5020	5020	5020	5020	0
632	20231121	091500	30514990	5020	5030	5030	5020	329
633	20231121	091400	28860320	5040	5040	5040	5040	1
634	20231121	091300	28855280	5040	5030	5040	5030	287
635	20231121	091200	27408810	5030	5040	5040	5030	371
636	20231121	091100	25542630	5030	5030	5030	5030	0
637	20231121	091000	25542630	5030	5030	5030	5030	300
638	20231121	090900	24033630	5030	5030	5030	5030	0
639	20231121	090800	24033630	5030	5030	5030	5030	0
640	20231121	090700	24033630	5030	5030	5030	5030	0
641	20231121	090600	24033630	5030	5030	5030	5030	0
642	20231121	090500	24033630	5030	5030	5030	5030	33
643	20231121	090400	23867640	5030	5030	5030	5030	33
644	20231121	090300	23701650	5030	5030	5030	5030	171
645	20231121	090200	22841520	5030	5030	5030	5030	496
646	20231121	090100	20346640	5080	5080	5080	5080	0
647	20231121	090000	20346640	5080	5000	5080	5000	4068