KissMeData/066310/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193100	95943520	9220	9220	9220	9220	526
3	20231120	193000	95943520	9220	9220	9220	9220	0
4	20231120	192900	95943520	9220	9220	9220	9220	0
5	20231120	192800	95943520	9220	9220	9220	9220	0
6	20231120	192700	95943520	9220	9220	9220	9220	0
7	20231120	192600	95943520	9220	9220	9220	9220	0
8	20231120	192500	95943520	9220	9220	9220	9220	0
9	20231120	192400	95943520	9220	9220	9220	9220	0
10	20231120	192300	95943520	9220	9220	9220	9220	0
11	20231120	192200	95943520	9220	9220	9220	9220	0
12	20231120	192100	95943520	9220	9220	9220	9220	0
13	20231120	192000	95943520	9220	9220	9220	9220	0
14	20231120	191900	95943520	9220	9220	9220	9220	0
15	20231120	191800	95943520	9220	9220	9220	9220	0
16	20231120	191700	95943520	9220	9220	9220	9220	0
17	20231120	191600	95943520	9220	9220	9220	9220	0
18	20231120	191500	95943520	9220	9220	9220	9220	0
19	20231120	191400	95943520	9220	9220	9220	9220	0
20	20231120	191300	95943520	9220	9220	9220	9220	0
21	20231120	191200	95943520	9220	9220	9220	9220	0
22	20231120	191100	95943520	9220	9220	9220	9220	0
23	20231120	191000	95943520	9220	9220	9220	9220	0
24	20231120	190900	95943520	9220	9220	9220	9220	0
25	20231120	190800	95943520	9220	9220	9220	9220	0
26	20231120	190700	95943520	9220	9220	9220	9220	0
27	20231120	190600	95943520	9220	9220	9220	9220	0
28	20231120	190500	95943520	9220	9220	9220	9220	0
29	20231120	190400	95943520	9220	9220	9220	9220	0
30	20231120	190300	95943520	9220	9220	9220	9220	0
31	20231120	190200	95943520	9220	9220	9220	9220	0
32	20231120	190100	95943520	9220	9220	9220	9220	526
33	20231120	190000	95943520	9220	9220	9220	9220	0
34	20231120	185900	95943520	9220	9220	9220	9220	0
35	20231120	185800	95943520	9220	9220	9220	9220	0
36	20231120	185700	95943520	9220	9220	9220	9220	0
37	20231120	185600	95943520	9220	9220	9220	9220	0
38	20231120	185500	95943520	9220	9220	9220	9220	0
39	20231120	185400	95943520	9220	9220	9220	9220	0
40	20231120	185300	95943520	9220	9220	9220	9220	0
41	20231120	185200	95943520	9220	9220	9220	9220	0
42	20231120	185100	95943520	9220	9220	9220	9220	0
43	20231120	185000	95943520	9220	9220	9220	9220	0
44	20231120	184900	95943520	9220	9220	9220	9220	0
45	20231120	184800	95943520	9220	9220	9220	9220	0
46	20231120	184700	95943520	9220	9220	9220	9220	0
47	20231120	184600	95943520	9220	9220	9220	9220	0
48	20231120	184500	95943520	9220	9220	9220	9220	0
49	20231120	184400	95943520	9220	9220	9220	9220	0
50	20231120	184300	95943520	9220	9220	9220	9220	0
51	20231120	184200	95943520	9220	9220	9220	9220	0
52	20231120	184100	95943520	9220	9220	9220	9220	0
53	20231120	184000	95943520	9220	9220	9220	9220	0
54	20231120	183900	95943520	9220	9220	9220	9220	0
55	20231120	183800	95943520	9220	9220	9220	9220	0
56	20231120	183700	95943520	9220	9220	9220	9220	0
57	20231120	183600	95943520	9220	9220	9220	9220	0
58	20231120	183500	95943520	9220	9220	9220	9220	0
59	20231120	183400	95943520	9220	9220	9220	9220	0
60	20231120	183300	95943520	9220	9220	9220	9220	0
61	20231120	183200	95943520	9220	9220	9220	9220	0
62	20231120	183100	95943520	9220	9220	9220	9220	526
63	20231120	183000	95943520	9220	9220	9220	9220	0
64	20231120	182900	95943520	9220	9220	9220	9220	0
65	20231120	182800	95943520	9220	9220	9220	9220	0
66	20231120	182700	95943520	9220	9220	9220	9220	0
67	20231120	182600	95943520	9220	9220	9220	9220	0
68	20231120	182500	95943520	9220	9220	9220	9220	0
69	20231120	182400	95943520	9220	9220	9220	9220	0
70	20231120	182300	95943520	9220	9220	9220	9220	0
71	20231120	182200	95943520	9220	9220	9220	9220	0
72	20231120	182100	95943520	9220	9220	9220	9220	0
73	20231120	182000	95943520	9220	9220	9220	9220	0
74	20231120	181900	95943520	9220	9220	9220	9220	0
75	20231120	181800	95943520	9220	9220	9220	9220	0
76	20231120	181700	95943520	9220	9220	9220	9220	0
77	20231120	181600	95943520	9220	9220	9220	9220	0
78	20231120	181500	95943520	9220	9220	9220	9220	0
79	20231120	181400	95943520	9220	9220	9220	9220	0
80	20231120	181300	95943520	9220	9220	9220	9220	0
81	20231120	181200	95943520	9220	9220	9220	9220	0
82	20231120	181100	95943520	9220	9220	9220	9220	0
83	20231120	181000	95943520	9220	9220	9220	9220	0
84	20231120	180900	95943520	9220	9220	9220	9220	0
85	20231120	180800	95943520	9220	9220	9220	9220	0
86	20231120	180700	95943520	9220	9220	9220	9220	0
87	20231120	180600	95943520	9220	9220	9220	9220	0
88	20231120	180500	95943520	9220	9220	9220	9220	0
89	20231120	180400	95943520	9220	9220	9220	9220	0
90	20231120	180300	95943520	9220	9220	9220	9220	0
91	20231120	180200	95943520	9220	9220	9220	9220	0
92	20231120	180100	95943520	9220	9220	9220	9220	526
93	20231120	180000	95943520	9220	9220	9220	9220	0
94	20231120	175900	95943520	9220	9220	9220	9220	0
95	20231120	175800	95943520	9220	9220	9220	9220	0
96	20231120	175700	95943520	9220	9220	9220	9220	0
97	20231120	175600	95943520	9220	9220	9220	9220	0
98	20231120	175500	95943520	9220	9220	9220	9220	0
99	20231120	175400	95943520	9220	9220	9220	9220	0
100	20231120	175300	95943520	9220	9220	9220	9220	0
101	20231120	175200	95943520	9220	9220	9220	9220	0
102	20231120	175100	95943520	9220	9220	9220	9220	0
103	20231120	175000	95943520	9220	9220	9220	9220	0
104	20231120	174900	95943520	9220	9220	9220	9220	0
105	20231120	174800	95943520	9220	9220	9220	9220	0
106	20231120	174700	95943520	9220	9220	9220	9220	0
107	20231120	174600	95943520	9220	9220	9220	9220	0
108	20231120	174500	95943520	9220	9220	9220	9220	0
109	20231120	174400	95943520	9220	9220	9220	9220	0
110	20231120	174300	95943520	9220	9220	9220	9220	0
111	20231120	174200	95943520	9220	9220	9220	9220	0
112	20231120	174100	95943520	9220	9220	9220	9220	0
113	20231120	174000	95943520	9220	9220	9220	9220	0
114	20231120	173900	95943520	9220	9220	9220	9220	0
115	20231120	173800	95943520	9220	9220	9220	9220	0
116	20231120	173700	95943520	9220	9220	9220	9220	0
117	20231120	173600	95943520	9220	9220	9220	9220	0
118	20231120	173500	95943520	9220	9220	9220	9220	0
119	20231120	173400	95943520	9220	9220	9220	9220	0
120	20231120	173300	95943520	9220	9220	9220	9220	0
121	20231120	173200	95943520	9220	9220	9220	9220	0
122	20231120	173100	95943520	9220	9220	9220	9220	526
123	20231120	173000	95943520	9220	9220	9220	9220	0
124	20231120	172900	95943520	9220	9220	9220	9220	0
125	20231120	172800	95943520	9220	9220	9220	9220	0
126	20231120	172700	95943520	9220	9220	9220	9220	0
127	20231120	172600	95943520	9220	9220	9220	9220	0
128	20231120	172500	95943520	9220	9220	9220	9220	0
129	20231120	172400	95943520	9220	9220	9220	9220	0
130	20231120	172300	95943520	9220	9220	9220	9220	0
131	20231120	172200	95943520	9220	9220	9220	9220	0
132	20231120	172100	95943520	9220	9220	9220	9220	0
133	20231120	172000	95943520	9220	9220	9220	9220	0
134	20231120	171900	95943520	9220	9220	9220	9220	0
135	20231120	171800	95943520	9220	9220	9220	9220	0
136	20231120	171700	95943520	9220	9220	9220	9220	0
137	20231120	171600	95943520	9220	9220	9220	9220	0
138	20231120	171500	95943520	9220	9220	9220	9220	0
139	20231120	171400	95943520	9220	9220	9220	9220	0
140	20231120	171300	95943520	9220	9220	9220	9220	0
141	20231120	171200	95943520	9220	9220	9220	9220	0
142	20231120	171100	95943520	9220	9220	9220	9220	0
143	20231120	171000	95943520	9220	9220	9220	9220	0
144	20231120	170900	95943520	9220	9220	9220	9220	0
145	20231120	170800	95943520	9220	9220	9220	9220	0
146	20231120	170700	95943520	9220	9220	9220	9220	0
147	20231120	170600	95943520	9220	9220	9220	9220	0
148	20231120	170500	95943520	9220	9220	9220	9220	0
149	20231120	170400	95943520	9220	9220	9220	9220	0
150	20231120	170300	95943520	9220	9220	9220	9220	0
151	20231120	170200	95943520	9220	9220	9220	9220	0
152	20231120	170100	95943520	9220	9220	9220	9220	526
153	20231120	170000	95943520	9220	9220	9220	9220	0
154	20231120	165900	95943520	9220	9220	9220	9220	0
155	20231120	165800	95943520	9220	9220	9220	9220	0
156	20231120	165700	95943520	9220	9220	9220	9220	0
157	20231120	165600	95943520	9220	9220	9220	9220	0
158	20231120	165500	95943520	9220	9220	9220	9220	0
159	20231120	165400	95943520	9220	9220	9220	9220	0
160	20231120	165300	95943520	9220	9220	9220	9220	0
161	20231120	165200	95943520	9220	9220	9220	9220	0
162	20231120	165100	95943520	9220	9220	9220	9220	0
163	20231120	165000	95943520	9220	9220	9220	9220	0
164	20231120	164900	95943520	9220	9220	9220	9220	0
165	20231120	164800	95943520	9220	9220	9220	9220	0
166	20231120	164700	95943520	9220	9220	9220	9220	0
167	20231120	164600	95943520	9220	9220	9220	9220	0
168	20231120	164500	95943520	9220	9220	9220	9220	0
169	20231120	164400	95943520	9220	9220	9220	9220	0
170	20231120	164300	95943520	9220	9220	9220	9220	0
171	20231120	164200	95943520	9220	9220	9220	9220	0
172	20231120	164100	95943520	9220	9220	9220	9220	0
173	20231120	164000	95943520	9220	9220	9220	9220	0
174	20231120	163900	95943520	9220	9220	9220	9220	0
175	20231120	163800	95943520	9220	9220	9220	9220	0
176	20231120	163700	95943520	9220	9220	9220	9220	0
177	20231120	163600	95943520	9220	9220	9220	9220	0
178	20231120	163500	95943520	9220	9220	9220	9220	0
179	20231120	163400	95943520	9220	9220	9220	9220	0
180	20231120	163300	95943520	9220	9220	9220	9220	0
181	20231120	163200	95943520	9220	9220	9220	9220	0
182	20231120	163100	95943520	9220	9220	9220	9220	526
183	20231120	163000	95943520	9220	9220	9220	9220	0
184	20231120	162900	95943520	9220	9220	9220	9220	0
185	20231120	162800	95943520	9220	9220	9220	9220	0
186	20231120	162700	95943520	9220	9220	9220	9220	0
187	20231120	162600	95943520	9220	9220	9220	9220	0
188	20231120	162500	95943520	9220	9220	9220	9220	0
189	20231120	162400	95943520	9220	9220	9220	9220	0
190	20231120	162300	95943520	9220	9220	9220	9220	0
191	20231120	162200	95943520	9220	9220	9220	9220	0
192	20231120	162100	95943520	9220	9220	9220	9220	0
193	20231120	162000	95943520	9220	9220	9220	9220	0
194	20231120	161900	95943520	9220	9220	9220	9220	0
195	20231120	161800	95943520	9220	9220	9220	9220	0
196	20231120	161700	95943520	9220	9220	9220	9220	0
197	20231120	161600	95943520	9220	9220	9220	9220	0
198	20231120	161500	95943520	9220	9220	9220	9220	0
199	20231120	161400	95943520	9220	9220	9220	9220	0
200	20231120	161300	95943520	9220	9220	9220	9220	0
201	20231120	161200	95943520	9220	9220	9220	9220	0
202	20231120	161100	95943520	9220	9220	9220	9220	0
203	20231120	161000	95943520	9220	9220	9220	9220	0
204	20231120	160900	95943520	9220	9220	9220	9220	0
205	20231120	160800	95943520	9220	9220	9220	9220	0
206	20231120	160700	95943520	9220	9220	9220	9220	0
207	20231120	160600	95943520	9220	9220	9220	9220	0
208	20231120	160500	95943520	9220	9220	9220	9220	0
209	20231120	160400	95943520	9220	9220	9220	9220	0
210	20231120	160300	95943520	9220	9220	9220	9220	0
211	20231120	160200	95943520	9220	9220	9220	9220	0
212	20231120	160100	95943520	9220	9220	9220	9220	526
213	20231120	160000	95943520	9220	9220	9220	9220	0
214	20231120	155900	95943520	9220	9220	9220	9220	0
215	20231120	155800	95943520	9220	9220	9220	9220	0
216	20231120	155700	95943520	9220	9220	9220	9220	0
217	20231120	155600	95943520	9220	9220	9220	9220	0
218	20231120	155500	95943520	9220	9220	9220	9220	0
219	20231120	155400	95943520	9220	9220	9220	9220	0
220	20231120	155300	95943520	9220	9220	9220	9220	0
221	20231120	155200	95943520	9220	9220	9220	9220	0
222	20231120	155100	95943520	9220	9220	9220	9220	0
223	20231120	155000	95943520	9220	9220	9220	9220	0
224	20231120	154900	95943520	9220	9220	9220	9220	0
225	20231120	154800	95943520	9220	9220	9220	9220	0
226	20231120	154700	95943520	9220	9220	9220	9220	0
227	20231120	154600	95943520	9220	9220	9220	9220	0
228	20231120	154500	95943520	9220	9220	9220	9220	0
229	20231120	154400	95943520	9220	9220	9220	9220	0
230	20231120	154300	95943520	9220	9220	9220	9220	0
231	20231120	154200	95943520	9220	9220	9220	9220	0
232	20231120	154100	95943520	9220	9220	9220	9220	0
233	20231120	154000	95943520	9220	9220	9220	9220	0
234	20231120	153900	95943520	9220	9220	9220	9220	0
235	20231120	153800	95943520	9220	9220	9220	9220	0
236	20231120	153700	95943520	9220	9220	9220	9220	0
237	20231120	153600	95943520	9220	9220	9220	9220	0
238	20231120	153500	95943520	9220	9220	9220	9220	0
239	20231120	153400	95943520	9220	9220	9220	9220	0
240	20231120	153300	95943520	9220	9220	9220	9220	0
241	20231120	153200	95943520	9220	9220	9220	9220	0
242	20231120	153100	95943520	9220	9220	9220	9220	526
243	20231120	153000	95943520	9220	9220	9220	9220	526
244	20231120	152900	91093800	9220	9220	9220	9220	0
245	20231120	152800	91093800	9220	9220	9220	9220	0
246	20231120	152700	91093800	9220	9220	9220	9220	0
247	20231120	152600	91093800	9220	9220	9220	9220	0
248	20231120	152500	91093800	9220	9220	9220	9220	0
249	20231120	152400	91093800	9220	9220	9220	9220	0
250	20231120	152300	91093800	9220	9220	9220	9220	0
251	20231120	152200	91093800	9220	9220	9220	9220	0
252	20231120	152100	91093800	9220	9220	9220	9220	0
253	20231120	152000	91093800	9220	9220	9220	9220	0
254	20231120	151900	91093800	9220	9220	9220	9220	1
255	20231120	151800	91084580	9220	9220	9220	9220	0
256	20231120	151700	91084580	9220	9220	9220	9220	0
257	20231120	151600	91084580	9220	9220	9220	9220	0
258	20231120	151500	91084580	9220	9220	9220	9220	0
259	20231120	151400	91084580	9220	9220	9220	9220	1
260	20231120	151300	91075360	9210	9210	9210	9210	50
261	20231120	151200	90614860	9220	9220	9220	9220	11
262	20231120	151100	90513440	9220	9220	9220	9220	0
263	20231120	151000	90513440	9220	9220	9220	9220	0
264	20231120	150900	90513440	9220	9220	9220	9220	0
265	20231120	150800	90513440	9220	9220	9220	9220	0
266	20231120	150700	90513440	9220	9220	9220	9220	0
267	20231120	150600	90513440	9220	9220	9220	9220	0
268	20231120	150500	90513440	9220	9220	9220	9220	51
269	20231120	150400	90043220	9230	9230	9230	9230	0
270	20231120	150300	90043220	9230	9220	9230	9220	654
271	20231120	150200	84013320	9220	9220	9220	9220	0
272	20231120	150100	84013320	9220	9220	9220	9220	1
273	20231120	150000	84004100	9210	9210	9210	9210	0
274	20231120	145900	84004100	9210	9210	9210	9210	0
275	20231120	145800	84004100	9210	9210	9210	9210	40
276	20231120	145700	83635700	9220	9220	9220	9220	0
277	20231120	145600	83635700	9220	9220	9220	9220	0
278	20231120	145500	83635700	9220	9220	9220	9220	1
279	20231120	145400	83626480	9210	9210	9210	9210	0
280	20231120	145300	83626480	9210	9210	9210	9210	0
281	20231120	145200	83626480	9210	9210	9210	9210	0
282	20231120	145100	83626480	9210	9210	9210	9210	0
283	20231120	145000	83626480	9210	9210	9210	9210	0
284	20231120	144900	83626480	9210	9210	9210	9210	2
285	20231120	144800	83608060	9210	9210	9210	9210	2
286	20231120	144700	83589640	9190	9190	9190	9190	0
287	20231120	144600	83589640	9190	9190	9190	9190	39
288	20231120	144500	83231230	9220	9220	9220	9220	0
289	20231120	144400	83231230	9220	9220	9220	9220	0
290	20231120	144300	83231230	9220	9220	9220	9220	0
291	20231120	144200	83231230	9220	9210	9220	9210	93
292	20231120	144100	82373780	9190	9190	9190	9190	50
293	20231120	144000	81914280	9220	9220	9220	9220	0
294	20231120	143900	81914280	9220	9200	9220	9200	400
295	20231120	143800	78232280	9220	9220	9220	9220	0
296	20231120	143700	78232280	9220	9220	9220	9220	0
297	20231120	143600	78232280	9220	9220	9220	9220	0
298	20231120	143500	78232280	9220	9220	9220	9220	84
299	20231120	143400	77457800	9220	9220	9220	9220	0
300	20231120	143300	77457800	9220	9220	9220	9220	108
301	20231120	143200	76462040	9220	9220	9220	9220	0
302	20231120	143100	76462040	9220	9220	9220	9220	0
303	20231120	143000	76462040	9220	9200	9220	9200	327
304	20231120	142900	73451510	9220	9220	9220	9220	0
305	20231120	142800	73451510	9220	9220	9220	9220	0
306	20231120	142700	73451510	9220	9220	9220	9220	0
307	20231120	142600	73451510	9220	9220	9220	9220	0
308	20231120	142500	73451510	9220	9220	9220	9220	0
309	20231120	142400	73451510	9220	9220	9220	9220	0
310	20231120	142300	73451510	9220	9220	9220	9220	0
311	20231120	142200	73451510	9220	9220	9220	9220	0
312	20231120	142100	73451510	9220	9220	9220	9220	0
313	20231120	142000	73451510	9220	9220	9220	9220	0
314	20231120	141900	73451510	9220	9220	9220	9220	0
315	20231120	141800	73451510	9220	9220	9220	9220	0
316	20231120	141700	73451510	9220	9220	9220	9220	0
317	20231120	141600	73451510	9220	9220	9220	9220	0
318	20231120	141500	73451510	9220	9200	9220	9200	300
319	20231120	141400	70685570	9190	9190	9190	9190	69
320	20231120	141300	70051460	9200	9200	9200	9200	0
321	20231120	141200	70051460	9200	9200	9200	9200	0
322	20231120	141100	70051460	9200	9200	9200	9200	164
323	20231120	141000	68542660	9200	9200	9200	9200	0
324	20231120	140900	68542660	9200	9200	9200	9200	0
325	20231120	140800	68542660	9200	9200	9200	9200	0
326	20231120	140700	68542660	9200	9200	9200	9200	0
327	20231120	140600	68542660	9200	9200	9200	9200	1
328	20231120	140500	68533460	9200	9200	9200	9200	0
329	20231120	140400	68533460	9200	9200	9200	9200	400
330	20231120	140300	64853460	9200	9200	9200	9200	0
331	20231120	140200	64853460	9200	9200	9200	9200	0
332	20231120	140100	64853460	9200	9200	9200	9200	0
333	20231120	140000	64853460	9200	9200	9200	9200	2
334	20231120	135900	64835060	9190	9190	9190	9190	0
335	20231120	135800	64835060	9190	9190	9190	9190	0
336	20231120	135700	64835060	9190	9190	9190	9190	0
337	20231120	135600	64835060	9190	9190	9190	9190	0
338	20231120	135500	64835060	9190	9190	9190	9190	0
339	20231120	135400	64835060	9190	9190	9190	9190	50
340	20231120	135300	64375560	9200	9200	9200	9200	0
341	20231120	135200	64375560	9200	9200	9200	9200	17
342	20231120	135100	64219160	9190	9190	9190	9190	0
343	20231120	135000	64219160	9190	9190	9190	9190	0
344	20231120	134900	64219160	9190	9190	9190	9190	1
345	20231120	134800	64209970	9190	9190	9190	9190	0
346	20231120	134700	64209970	9190	9190	9190	9190	4
347	20231120	134600	64173210	9200	9200	9200	9200	3
348	20231120	134500	64145610	9200	9200	9200	9200	0
349	20231120	134400	64145610	9200	9200	9200	9200	0
350	20231120	134300	64145610	9200	9200	9200	9200	0
351	20231120	134200	64145610	9200	9200	9200	9200	0
352	20231120	134100	64145610	9200	9200	9200	9200	0
353	20231120	134000	64145610	9200	9200	9200	9200	0
354	20231120	133900	64145610	9200	9200	9200	9200	0
355	20231120	133800	64145610	9200	9200	9200	9200	339
356	20231120	133700	61026810	9200	9200	9200	9200	0
357	20231120	133600	61026810	9200	9200	9200	9200	1
358	20231120	133500	61017610	9200	9200	9200	9200	0
359	20231120	133400	61017610	9200	9200	9200	9200	0
360	20231120	133300	61017610	9200	9200	9200	9200	21
361	20231120	133200	60824410	9220	9220	9220	9220	0
362	20231120	133100	60824410	9220	9220	9220	9220	1
363	20231120	133000	60815190	9200	9190	9200	9190	139
364	20231120	132900	59536490	9190	9190	9190	9190	0
365	20231120	132800	59536490	9190	9190	9190	9190	0
366	20231120	132700	59536490	9190	9190	9190	9190	0
367	20231120	132600	59536490	9190	9190	9190	9190	0
368	20231120	132500	59536490	9190	9190	9190	9190	0
369	20231120	132400	59536490	9190	9190	9190	9190	0
370	20231120	132300	59536490	9190	9190	9190	9190	0
371	20231120	132200	59536490	9190	9190	9190	9190	0
372	20231120	132100	59536490	9190	9190	9190	9190	0
373	20231120	132000	59536490	9190	9190	9190	9190	0
374	20231120	131900	59536490	9190	9190	9190	9190	0
375	20231120	131800	59536490	9190	9190	9190	9190	0
376	20231120	131700	59536490	9190	9190	9190	9190	0
377	20231120	131600	59536490	9190	9190	9190	9190	0
378	20231120	131500	59536490	9190	9190	9190	9190	0
379	20231120	131400	59536490	9190	9190	9190	9190	0
380	20231120	131300	59536490	9190	9190	9190	9190	0
381	20231120	131200	59536490	9190	9190	9190	9190	0
382	20231120	131100	59536490	9190	9190	9190	9190	32
383	20231120	131000	59242410	9200	9200	9200	9200	0
384	20231120	130900	59242410	9200	9200	9200	9200	0
385	20231120	130800	59242410	9200	9200	9200	9200	0
386	20231120	130700	59242410	9200	9200	9200	9200	0
387	20231120	130600	59242410	9200	9200	9200	9200	0
388	20231120	130500	59242410	9200	9200	9200	9200	0
389	20231120	130400	59242410	9200	9200	9200	9200	0
390	20231120	130300	59242410	9200	9200	9200	9200	0
391	20231120	130200	59242410	9200	9200	9200	9200	0
392	20231120	130100	59242410	9200	9200	9200	9200	0
393	20231120	130000	59242410	9200	9200	9200	9200	0
394	20231120	125900	59242410	9200	9200	9200	9200	0
395	20231120	125800	59242410	9200	9200	9200	9200	171
396	20231120	125700	57669210	9200	9200	9200	9200	0
397	20231120	125600	57669210	9200	9200	9200	9200	0
398	20231120	125500	57669210	9200	9200	9200	9200	0
399	20231120	125400	57669210	9200	9200	9200	9200	20
400	20231120	125300	57485210	9200	9200	9200	9200	0
401	20231120	125200	57485210	9200	9200	9200	9200	0
402	20231120	125100	57485210	9200	9200	9200	9200	50
403	20231120	125000	57025210	9200	9200	9200	9200	0
404	20231120	124900	57025210	9200	9200	9200	9200	0
405	20231120	124800	57025210	9200	9200	9200	9200	0
406	20231120	124700	57025210	9200	9200	9200	9200	97
407	20231120	124600	56132810	9200	9200	9200	9200	3
408	20231120	124500	56105210	9210	9210	9210	9210	39
409	20231120	124400	55746020	9210	9210	9210	9210	61
410	20231120	124300	55184210	9210	9210	9210	9210	0
411	20231120	124200	55184210	9210	9210	9210	9210	45
412	20231120	124100	54769760	9210	9210	9210	9210	2
413	20231120	124000	54751340	9200	9200	9200	9200	55
414	20231120	123900	54245340	9200	9200	9200	9200	242
415	20231120	123800	52018940	9200	9200	9200	9200	0
416	20231120	123700	52018940	9200	9200	9200	9200	0
417	20231120	123600	52018940	9200	9200	9200	9200	1
418	20231120	123500	52009740	9200	9200	9200	9200	0
419	20231120	123400	52009740	9200	9200	9200	9200	0
420	20231120	123300	52009740	9200	9200	9200	9200	0
421	20231120	123200	52009740	9200	9200	9200	9200	0
422	20231120	123100	52009740	9200	9200	9200	9200	0
423	20231120	123000	52009740	9200	9200	9200	9200	0
424	20231120	122900	52009740	9200	9180	9200	9180	101
425	20231120	122800	51082540	9200	9200	9200	9200	0
426	20231120	122700	51082540	9200	9200	9200	9200	0
427	20231120	122600	51082540	9200	9190	9200	9190	2
428	20231120	122500	51064150	9190	9190	9190	9190	48
429	20231120	122400	50623030	9200	9200	9200	9200	0
430	20231120	122300	50623030	9200	9200	9200	9200	0
431	20231120	122200	50623030	9200	9200	9200	9200	0
432	20231120	122100	50623030	9200	9200	9200	9200	1
433	20231120	122000	50613830	9190	9190	9190	9190	2
434	20231120	121900	50595450	9200	9200	9200	9200	100
435	20231120	121800	49675450	9190	9190	9190	9190	0
436	20231120	121700	49675450	9190	9190	9190	9190	250
437	20231120	121600	47377950	9180	9180	9180	9180	0
438	20231120	121500	47377950	9180	9180	9180	9180	154
439	20231120	121400	45964230	9180	9180	9180	9180	0
440	20231120	121300	45964230	9180	9160	9180	9160	66
441	20231120	121200	45359650	9160	9160	9160	9160	251
442	20231120	121100	43060490	9160	9160	9160	9160	1500
443	20231120	121000	29320490	9160	9160	9160	9160	0
444	20231120	120900	29320490	9160	9160	9160	9160	0
445	20231120	120800	29320490	9160	9160	9160	9160	2
446	20231120	120700	29302170	9160	9160	9160	9160	0
447	20231120	120600	29302170	9160	9160	9160	9160	0
448	20231120	120500	29302170	9160	9160	9160	9160	0
449	20231120	120400	29302170	9160	9160	9160	9160	0
450	20231120	120300	29302170	9160	9160	9160	9160	0
451	20231120	120200	29302170	9160	9160	9160	9160	1
452	20231120	120100	29293010	9160	9160	9160	9160	0
453	20231120	120000	29293010	9160	9160	9160	9160	0
454	20231120	115900	29293010	9160	9160	9160	9160	1
455	20231120	115800	29283850	9160	9160	9160	9160	0
456	20231120	115700	29283850	9160	9160	9160	9160	1
457	20231120	115600	29274690	9150	9150	9150	9150	3
458	20231120	115500	29247240	9150	9150	9150	9150	1
459	20231120	115400	29238090	9160	9160	9160	9160	0
460	20231120	115300	29238090	9160	9160	9160	9160	100
461	20231120	115200	28322090	9160	9160	9160	9160	0
462	20231120	115100	28322090	9160	9160	9160	9160	0
463	20231120	115000	28322090	9160	9160	9160	9160	0
464	20231120	114900	28322090	9160	9160	9160	9160	1
465	20231120	114800	28312930	9160	9160	9160	9160	0
466	20231120	114700	28312930	9160	9160	9160	9160	0
467	20231120	114600	28312930	9160	9160	9160	9160	0
468	20231120	114500	28312930	9160	9160	9160	9160	0
469	20231120	114400	28312930	9160	9160	9160	9160	0
470	20231120	114300	28312930	9160	9160	9160	9160	0
471	20231120	114200	28312930	9160	9160	9160	9160	0
472	20231120	114100	28312930	9160	9160	9160	9160	0
473	20231120	114000	28312930	9160	9160	9160	9160	0
474	20231120	113900	28312930	9160	9160	9160	9160	0
475	20231120	113800	28312930	9160	9160	9160	9160	0
476	20231120	113700	28312930	9160	9160	9160	9160	8
477	20231120	113600	28239650	9160	9160	9160	9160	6
478	20231120	113500	28184690	9140	9140	9140	9140	100
479	20231120	113400	27270690	9140	9140	9140	9140	0
480	20231120	113300	27270690	9140	9140	9140	9140	0
481	20231120	113200	27270690	9140	9140	9140	9140	0
482	20231120	113100	27270690	9140	9140	9140	9140	0
483	20231120	113000	27270690	9140	9140	9140	9140	2
484	20231120	112900	27252410	9140	9160	9160	9140	243
485	20231120	112800	25028080	9160	9160	9160	9160	0
486	20231120	112700	25028080	9160	9160	9160	9160	0
487	20231120	112600	25028080	9160	9160	9160	9160	0
488	20231120	112500	25028080	9160	9160	9160	9160	0
489	20231120	112400	25028080	9160	9160	9160	9160	0
490	20231120	112300	25028080	9160	9160	9160	9160	3
491	20231120	112200	25000600	9160	9170	9170	9160	103
492	20231120	112100	24056120	9180	9180	9180	9180	0
493	20231120	112000	24056120	9180	9180	9180	9180	0
494	20231120	111900	24056120	9180	9180	9180	9180	0
495	20231120	111800	24056120	9180	9180	9180	9180	0
496	20231120	111700	24056120	9180	9180	9180	9180	0
497	20231120	111600	24056120	9180	9180	9180	9180	1
498	20231120	111500	24046940	9180	9180	9180	9180	0
499	20231120	111400	24046940	9180	9180	9180	9180	3
500	20231120	111300	24019400	9180	9180	9180	9180	0
501	20231120	111200	24019400	9180	9180	9180	9180	4
502	20231120	111100	23982680	9150	9150	9150	9150	0
503	20231120	111000	23982680	9150	9150	9150	9150	0
504	20231120	110900	23982680	9150	9150	9150	9150	0
505	20231120	110800	23982680	9150	9150	9150	9150	0
506	20231120	110700	23982680	9150	9150	9150	9150	0
507	20231120	110600	23982680	9150	9150	9150	9150	0
508	20231120	110500	23982680	9150	9150	9150	9150	0
509	20231120	110400	23982680	9150	9150	9150	9150	10
510	20231120	110300	23891180	9130	9130	9130	9130	0
511	20231120	110200	23891180	9130	9130	9130	9130	0
512	20231120	110100	23891180	9130	9130	9130	9130	0
513	20231120	110000	23891180	9130	9130	9130	9130	0
514	20231120	105900	23891180	9130	9130	9130	9130	0
515	20231120	105800	23891180	9130	9130	9130	9130	0
516	20231120	105700	23891180	9130	9130	9130	9130	350
517	20231120	105600	20695680	9150	9150	9150	9150	0
518	20231120	105500	20695680	9150	9150	9150	9150	0
519	20231120	105400	20695680	9150	9150	9150	9150	0
520	20231120	105300	20695680	9150	9150	9150	9150	0
521	20231120	105200	20695680	9150	9150	9150	9150	0
522	20231120	105100	20695680	9150	9150	9150	9150	0
523	20231120	105000	20695680	9150	9150	9150	9150	10
524	20231120	104900	20604180	9150	9150	9150	9150	2
525	20231120	104800	20585880	9150	9150	9150	9150	0
526	20231120	104700	20585880	9150	9150	9150	9150	0
527	20231120	104600	20585880	9150	9150	9150	9150	0
528	20231120	104500	20585880	9150	9150	9150	9150	20
529	20231120	104400	20402880	9150	9150	9150	9150	0
530	20231120	104300	20402880	9150	9130	9150	9130	7
531	20231120	104200	20338850	9120	9140	9140	9120	110
532	20231120	104100	19334590	9120	9120	9120	9120	0
533	20231120	104000	19334590	9120	9120	9120	9120	0
534	20231120	103900	19334590	9120	9120	9120	9120	0
535	20231120	103800	19334590	9120	9120	9120	9120	0
536	20231120	103700	19334590	9120	9120	9120	9120	0
537	20231120	103600	19334590	9120	9120	9120	9120	0
538	20231120	103500	19334590	9120	9120	9120	9120	1
539	20231120	103400	19325470	9120	9120	9120	9120	0
540	20231120	103300	19325470	9120	9120	9120	9120	0
541	20231120	103200	19325470	9120	9120	9120	9120	0
542	20231120	103100	19325470	9120	9140	9140	9120	300
543	20231120	103000	16587250	9140	9140	9140	9140	0
544	20231120	102900	16587250	9140	9140	9140	9140	120
545	20231120	102800	15490450	9140	9140	9140	9140	0
546	20231120	102700	15490450	9140	9140	9140	9140	0
547	20231120	102600	15490450	9140	9140	9140	9140	0
548	20231120	102500	15490450	9140	9140	9140	9140	0
549	20231120	102400	15490450	9140	9140	9150	9140	600
550	20231120	102300	10006250	9170	9170	9170	9170	31
551	20231120	102200	9721980	9170	9170	9170	9170	0
552	20231120	102100	9721980	9170	9170	9170	9170	0
553	20231120	102000	9721980	9170	9170	9170	9170	0
554	20231120	101900	9721980	9170	9170	9170	9170	0
555	20231120	101800	9721980	9170	9170	9170	9170	1
556	20231120	101700	9712810	9140	9140	9140	9140	0
557	20231120	101600	9712810	9140	9140	9140	9140	0
558	20231120	101500	9712810	9140	9150	9150	9140	60
559	20231120	101400	9164300	9170	9170	9170	9170	0
560	20231120	101300	9164300	9170	9170	9170	9170	0
561	20231120	101200	9164300	9170	9170	9170	9170	0
562	20231120	101100	9164300	9170	9170	9170	9170	11
563	20231120	101000	9063430	9160	9160	9160	9160	100
564	20231120	100900	8147430	9170	9170	9170	9170	0
565	20231120	100800	8147430	9170	9170	9170	9170	0
566	20231120	100700	8147430	9170	9170	9170	9170	0
567	20231120	100600	8147430	9170	9170	9170	9170	0
568	20231120	100500	8147430	9170	9170	9170	9170	0
569	20231120	100400	8147430	9170	9170	9170	9170	0
570	20231120	100300	8147430	9170	9170	9170	9170	0
571	20231120	100200	8147430	9170	9170	9170	9170	0
572	20231120	100100	8147430	9170	9130	9170	9130	15
573	20231120	100000	8010440	9130	9130	9130	9130	0
574	20231120	095900	8010440	9130	9140	9140	9130	174
575	20231120	095800	6421710	9170	9170	9170	9170	0
576	20231120	095700	6421710	9170	9170	9170	9170	100
577	20231120	095600	5504710	9140	9140	9140	9140	0
578	20231120	095500	5504710	9140	9140	9140	9140	0
579	20231120	095400	5504710	9140	9140	9140	9140	0
580	20231120	095300	5504710	9140	9140	9140	9140	0
581	20231120	095200	5504710	9140	9140	9140	9140	0
582	20231120	095100	5504710	9140	9140	9140	9140	29
583	20231120	095000	5239650	9150	9150	9150	9150	10
584	20231120	094900	5148150	9190	9190	9190	9190	1
585	20231120	094800	5138960	9140	9140	9140	9140	0
586	20231120	094700	5138960	9140	9140	9140	9140	1
587	20231120	094600	5129820	9210	9210	9210	9210	0
588	20231120	094500	5129820	9210	9210	9210	9210	0
589	20231120	094400	5129820	9210	9210	9210	9210	0
590	20231120	094300	5129820	9210	9210	9210	9210	0
591	20231120	094200	5129820	9210	9210	9210	9210	0
592	20231120	094100	5129820	9210	9210	9210	9210	0
593	20231120	094000	5129820	9210	9210	9210	9210	0
594	20231120	093900	5129820	9210	9210	9210	9210	0
595	20231120	093800	5129820	9210	9210	9210	9210	0
596	20231120	093700	5129820	9210	9210	9210	9210	0
597	20231120	093600	5129820	9210	9210	9210	9210	1
598	20231120	093500	5120610	9210	9210	9210	9210	0
599	20231120	093400	5120610	9210	9210	9210	9210	0
600	20231120	093300	5120610	9210	9210	9210	9210	0
601	20231120	093200	5120610	9210	9210	9220	9210	122
602	20231120	093100	3996930	9220	9220	9220	9220	0
603	20231120	093000	3996930	9220	9220	9220	9220	0
604	20231120	092900	3996930	9220	9220	9220	9220	0
605	20231120	092800	3996930	9220	9220	9220	9220	0
606	20231120	092700	3996930	9220	9220	9220	9220	0
607	20231120	092600	3996930	9220	9220	9220	9220	0
608	20231120	092500	3996930	9220	9220	9220	9220	0
609	20231120	092400	3996930	9220	9220	9220	9220	0
610	20231120	092300	3996930	9220	9220	9220	9220	1
611	20231120	092200	3987710	9140	9140	9140	9140	0
612	20231120	092100	3987710	9140	9180	9180	9140	29
613	20231120	092000	3721630	9240	9240	9240	9240	0
614	20231120	091900	3721630	9240	9240	9240	9240	0
615	20231120	091800	3721630	9240	9230	9240	9230	244
616	20231120	091700	1469090	9220	9220	9220	9220	0
617	20231120	091600	1469090	9220	9220	9220	9220	0
618	20231120	091500	1469090	9220	9220	9220	9220	0
619	20231120	091400	1469090	9220	9220	9220	9220	1
620	20231120	091300	1459870	9240	9240	9240	9240	0
621	20231120	091200	1459870	9240	9240	9240	9240	0
622	20231120	091100	1459870	9240	9240	9240	9240	1
623	20231120	091000	1450630	9180	9180	9180	9180	0
624	20231120	090900	1450630	9180	9180	9180	9180	0
625	20231120	090800	1450630	9180	9180	9180	9180	0
626	20231120	090700	1450630	9180	9180	9180	9180	20
627	20231120	090600	1267030	9170	9170	9170	9170	0
628	20231120	090500	1267030	9170	9170	9170	9170	0
629	20231120	090400	1267030	9170	9170	9170	9170	0
630	20231120	090300	1267030	9170	9170	9170	9170	0
631	20231120	090200	1267030	9170	9180	9180	9170	131
632	20231120	090100	64460	9180	9190	9190	9180	2
633	20231120	090000	46090	9200	9230	9230	9200	5