KissMeData/314140/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204400	95151630	9140	9140	9140	9140	464
3	20231121	204300	95151630	9140	9140	9140	9140	0
4	20231121	204200	95151630	9140	9140	9140	9140	0
5	20231121	204100	95151630	9140	9140	9140	9140	0
6	20231121	204000	95151630	9140	9140	9140	9140	0
7	20231121	203900	95151630	9140	9140	9140	9140	0
8	20231121	203800	95151630	9140	9140	9140	9140	0
9	20231121	203700	95151630	9140	9140	9140	9140	0
10	20231121	203600	95151630	9140	9140	9140	9140	0
11	20231121	203500	95151630	9140	9140	9140	9140	0
12	20231121	203400	95151630	9140	9140	9140	9140	0
13	20231121	203300	95151630	9140	9140	9140	9140	0
14	20231121	203200	95151630	9140	9140	9140	9140	0
15	20231121	203100	95151630	9140	9140	9140	9140	0
16	20231121	203000	95151630	9140	9140	9140	9140	0
17	20231121	202900	95151630	9140	9140	9140	9140	0
18	20231121	202800	95151630	9140	9140	9140	9140	0
19	20231121	202700	95151630	9140	9140	9140	9140	0
20	20231121	202600	95151630	9140	9140	9140	9140	0
21	20231121	202500	95151630	9140	9140	9140	9140	0
22	20231121	202400	95151630	9140	9140	9140	9140	0
23	20231121	202300	95151630	9140	9140	9140	9140	0
24	20231121	202200	95151630	9140	9140	9140	9140	0
25	20231121	202100	95151630	9140	9140	9140	9140	0
26	20231121	202000	95151630	9140	9140	9140	9140	0
27	20231121	201900	95151630	9140	9140	9140	9140	0
28	20231121	201800	95151630	9140	9140	9140	9140	0
29	20231121	201700	95151630	9140	9140	9140	9140	0
30	20231121	201600	95151630	9140	9140	9140	9140	0
31	20231121	201500	95151630	9140	9140	9140	9140	0
32	20231121	201400	95151630	9140	9140	9140	9140	464
33	20231121	201300	95151630	9140	9140	9140	9140	0
34	20231121	201200	95151630	9140	9140	9140	9140	0
35	20231121	201100	95151630	9140	9140	9140	9140	0
36	20231121	201000	95151630	9140	9140	9140	9140	0
37	20231121	200900	95151630	9140	9140	9140	9140	0
38	20231121	200800	95151630	9140	9140	9140	9140	0
39	20231121	200700	95151630	9140	9140	9140	9140	0
40	20231121	200600	95151630	9140	9140	9140	9140	0
41	20231121	200500	95151630	9140	9140	9140	9140	0
42	20231121	200400	95151630	9140	9140	9140	9140	0
43	20231121	200300	95151630	9140	9140	9140	9140	0
44	20231121	200200	95151630	9140	9140	9140	9140	0
45	20231121	200100	95151630	9140	9140	9140	9140	0
46	20231121	200000	95151630	9140	9140	9140	9140	0
47	20231121	195900	95151630	9140	9140	9140	9140	0
48	20231121	195800	95151630	9140	9140	9140	9140	0
49	20231121	195700	95151630	9140	9140	9140	9140	0
50	20231121	195600	95151630	9140	9140	9140	9140	0
51	20231121	195500	95151630	9140	9140	9140	9140	0
52	20231121	195400	95151630	9140	9140	9140	9140	0
53	20231121	195300	95151630	9140	9140	9140	9140	0
54	20231121	195200	95151630	9140	9140	9140	9140	0
55	20231121	195100	95151630	9140	9140	9140	9140	0
56	20231121	195000	95151630	9140	9140	9140	9140	0
57	20231121	194900	95151630	9140	9140	9140	9140	0
58	20231121	194800	95151630	9140	9140	9140	9140	0
59	20231121	194700	95151630	9140	9140	9140	9140	0
60	20231121	194600	95151630	9140	9140	9140	9140	0
61	20231121	194500	95151630	9140	9140	9140	9140	0
62	20231121	194400	95151630	9140	9140	9140	9140	464
63	20231121	194300	95151630	9140	9140	9140	9140	0
64	20231121	194200	95151630	9140	9140	9140	9140	0
65	20231121	194100	95151630	9140	9140	9140	9140	0
66	20231121	194000	95151630	9140	9140	9140	9140	0
67	20231121	193900	95151630	9140	9140	9140	9140	0
68	20231121	193800	95151630	9140	9140	9140	9140	0
69	20231121	193700	95151630	9140	9140	9140	9140	0
70	20231121	193600	95151630	9140	9140	9140	9140	0
71	20231121	193500	95151630	9140	9140	9140	9140	0
72	20231121	193400	95151630	9140	9140	9140	9140	0
73	20231121	193300	95151630	9140	9140	9140	9140	0
74	20231121	193200	95151630	9140	9140	9140	9140	0
75	20231121	193100	95151630	9140	9140	9140	9140	0
76	20231121	193000	95151630	9140	9140	9140	9140	0
77	20231121	192900	95151630	9140	9140	9140	9140	0
78	20231121	192800	95151630	9140	9140	9140	9140	0
79	20231121	192700	95151630	9140	9140	9140	9140	0
80	20231121	192600	95151630	9140	9140	9140	9140	0
81	20231121	192500	95151630	9140	9140	9140	9140	0
82	20231121	192400	95151630	9140	9140	9140	9140	0
83	20231121	192300	95151630	9140	9140	9140	9140	0
84	20231121	192200	95151630	9140	9140	9140	9140	0
85	20231121	192100	95151630	9140	9140	9140	9140	0
86	20231121	192000	95151630	9140	9140	9140	9140	0
87	20231121	191900	95151630	9140	9140	9140	9140	0
88	20231121	191800	95151630	9140	9140	9140	9140	0
89	20231121	191700	95151630	9140	9140	9140	9140	0
90	20231121	191600	95151630	9140	9140	9140	9140	0
91	20231121	191500	95151630	9140	9140	9140	9140	0
92	20231121	191400	95151630	9140	9140	9140	9140	464
93	20231121	191300	95151630	9140	9140	9140	9140	0
94	20231121	191200	95151630	9140	9140	9140	9140	0
95	20231121	191100	95151630	9140	9140	9140	9140	0
96	20231121	191000	95151630	9140	9140	9140	9140	0
97	20231121	190900	95151630	9140	9140	9140	9140	0
98	20231121	190800	95151630	9140	9140	9140	9140	0
99	20231121	190700	95151630	9140	9140	9140	9140	0
100	20231121	190600	95151630	9140	9140	9140	9140	0
101	20231121	190500	95151630	9140	9140	9140	9140	0
102	20231121	190400	95151630	9140	9140	9140	9140	0
103	20231121	190300	95151630	9140	9140	9140	9140	0
104	20231121	190200	95151630	9140	9140	9140	9140	0
105	20231121	190100	95151630	9140	9140	9140	9140	0
106	20231121	190000	95151630	9140	9140	9140	9140	0
107	20231121	185900	95151630	9140	9140	9140	9140	0
108	20231121	185800	95151630	9140	9140	9140	9140	0
109	20231121	185700	95151630	9140	9140	9140	9140	0
110	20231121	185600	95151630	9140	9140	9140	9140	0
111	20231121	185500	95151630	9140	9140	9140	9140	0
112	20231121	185400	95151630	9140	9140	9140	9140	0
113	20231121	185300	95151630	9140	9140	9140	9140	0
114	20231121	185200	95151630	9140	9140	9140	9140	0
115	20231121	185100	95151630	9140	9140	9140	9140	0
116	20231121	185000	95151630	9140	9140	9140	9140	0
117	20231121	184900	95151630	9140	9140	9140	9140	0
118	20231121	184800	95151630	9140	9140	9140	9140	0
119	20231121	184700	95151630	9140	9140	9140	9140	0
120	20231121	184600	95151630	9140	9140	9140	9140	0
121	20231121	184500	95151630	9140	9140	9140	9140	0
122	20231121	184400	95151630	9140	9140	9140	9140	464
123	20231121	184300	95151630	9140	9140	9140	9140	0
124	20231121	184200	95151630	9140	9140	9140	9140	0
125	20231121	184100	95151630	9140	9140	9140	9140	0
126	20231121	184000	95151630	9140	9140	9140	9140	0
127	20231121	183900	95151630	9140	9140	9140	9140	0
128	20231121	183800	95151630	9140	9140	9140	9140	0
129	20231121	183700	95151630	9140	9140	9140	9140	0
130	20231121	183600	95151630	9140	9140	9140	9140	0
131	20231121	183500	95151630	9140	9140	9140	9140	0
132	20231121	183400	95151630	9140	9140	9140	9140	0
133	20231121	183300	95151630	9140	9140	9140	9140	0
134	20231121	183200	95151630	9140	9140	9140	9140	0
135	20231121	183100	95151630	9140	9140	9140	9140	0
136	20231121	183000	95151630	9140	9140	9140	9140	0
137	20231121	182900	95151630	9140	9140	9140	9140	0
138	20231121	182800	95151630	9140	9140	9140	9140	0
139	20231121	182700	95151630	9140	9140	9140	9140	0
140	20231121	182600	95151630	9140	9140	9140	9140	0
141	20231121	182500	95151630	9140	9140	9140	9140	0
142	20231121	182400	95151630	9140	9140	9140	9140	0
143	20231121	182300	95151630	9140	9140	9140	9140	0
144	20231121	182200	95151630	9140	9140	9140	9140	0
145	20231121	182100	95151630	9140	9140	9140	9140	0
146	20231121	182000	95151630	9140	9140	9140	9140	0
147	20231121	181900	95151630	9140	9140	9140	9140	0
148	20231121	181800	95151630	9140	9140	9140	9140	0
149	20231121	181700	95151630	9140	9140	9140	9140	0
150	20231121	181600	95151630	9140	9140	9140	9140	0
151	20231121	181500	95151630	9140	9140	9140	9140	0
152	20231121	181400	95151630	9140	9140	9140	9140	464
153	20231121	181300	95151630	9140	9140	9140	9140	0
154	20231121	181200	95151630	9140	9140	9140	9140	0
155	20231121	181100	95151630	9140	9140	9140	9140	0
156	20231121	181000	95151630	9140	9140	9140	9140	0
157	20231121	180900	95151630	9140	9140	9140	9140	0
158	20231121	180800	95151630	9140	9140	9140	9140	0
159	20231121	180700	95151630	9140	9140	9140	9140	0
160	20231121	180600	95151630	9140	9140	9140	9140	0
161	20231121	180500	95151630	9140	9140	9140	9140	0
162	20231121	180400	95151630	9140	9140	9140	9140	0
163	20231121	180300	95151630	9140	9140	9140	9140	0
164	20231121	180200	95151630	9140	9140	9140	9140	0
165	20231121	180100	95151630	9140	9140	9140	9140	0
166	20231121	180000	95151630	9140	9140	9140	9140	0
167	20231121	175900	95151630	9140	9140	9140	9140	0
168	20231121	175800	95151630	9140	9140	9140	9140	0
169	20231121	175700	95151630	9140	9140	9140	9140	0
170	20231121	175600	95151630	9140	9140	9140	9140	0
171	20231121	175500	95151630	9140	9140	9140	9140	0
172	20231121	175400	95151630	9140	9140	9140	9140	0
173	20231121	175300	95151630	9140	9140	9140	9140	0
174	20231121	175200	95151630	9140	9140	9140	9140	0
175	20231121	175100	95151630	9140	9140	9140	9140	0
176	20231121	175000	95151630	9140	9140	9140	9140	0
177	20231121	174900	95151630	9140	9140	9140	9140	0
178	20231121	174800	95151630	9140	9140	9140	9140	0
179	20231121	174700	95151630	9140	9140	9140	9140	0
180	20231121	174600	95151630	9140	9140	9140	9140	0
181	20231121	174500	95151630	9140	9140	9140	9140	0
182	20231121	174400	95151630	9140	9140	9140	9140	464
183	20231121	174300	95151630	9140	9140	9140	9140	0
184	20231121	174200	95151630	9140	9140	9140	9140	0
185	20231121	174100	95151630	9140	9140	9140	9140	0
186	20231121	174000	95151630	9140	9140	9140	9140	0
187	20231121	173900	95151630	9140	9140	9140	9140	0
188	20231121	173800	95151630	9140	9140	9140	9140	0
189	20231121	173700	95151630	9140	9140	9140	9140	0
190	20231121	173600	95151630	9140	9140	9140	9140	0
191	20231121	173500	95151630	9140	9140	9140	9140	0
192	20231121	173400	95151630	9140	9140	9140	9140	0
193	20231121	173300	95151630	9140	9140	9140	9140	0
194	20231121	173200	95151630	9140	9140	9140	9140	0
195	20231121	173100	95151630	9140	9140	9140	9140	0
196	20231121	173000	95151630	9140	9140	9140	9140	0
197	20231121	172900	95151630	9140	9140	9140	9140	0
198	20231121	172800	95151630	9140	9140	9140	9140	0
199	20231121	172700	95151630	9140	9140	9140	9140	0
200	20231121	172600	95151630	9140	9140	9140	9140	0
201	20231121	172500	95151630	9140	9140	9140	9140	0
202	20231121	172400	95151630	9140	9140	9140	9140	0
203	20231121	172300	95151630	9140	9140	9140	9140	0
204	20231121	172200	95151630	9140	9140	9140	9140	0
205	20231121	172100	95151630	9140	9140	9140	9140	0
206	20231121	172000	95151630	9140	9140	9140	9140	0
207	20231121	171900	95151630	9140	9140	9140	9140	0
208	20231121	171800	95151630	9140	9140	9140	9140	0
209	20231121	171700	95151630	9140	9140	9140	9140	0
210	20231121	171600	95151630	9140	9140	9140	9140	0
211	20231121	171500	95151630	9140	9140	9140	9140	0
212	20231121	171400	95151630	9140	9140	9140	9140	464
213	20231121	171300	95151630	9140	9140	9140	9140	0
214	20231121	171200	95151630	9140	9140	9140	9140	0
215	20231121	171100	95151630	9140	9140	9140	9140	0
216	20231121	171000	95151630	9140	9140	9140	9140	0
217	20231121	170900	95151630	9140	9140	9140	9140	0
218	20231121	170800	95151630	9140	9140	9140	9140	0
219	20231121	170700	95151630	9140	9140	9140	9140	0
220	20231121	170600	95151630	9140	9140	9140	9140	0
221	20231121	170500	95151630	9140	9140	9140	9140	0
222	20231121	170400	95151630	9140	9140	9140	9140	0
223	20231121	170300	95151630	9140	9140	9140	9140	0
224	20231121	170200	95151630	9140	9140	9140	9140	0
225	20231121	170100	95151630	9140	9140	9140	9140	0
226	20231121	170000	95151630	9140	9140	9140	9140	0
227	20231121	165900	95151630	9140	9140	9140	9140	0
228	20231121	165800	95151630	9140	9140	9140	9140	0
229	20231121	165700	95151630	9140	9140	9140	9140	0
230	20231121	165600	95151630	9140	9140	9140	9140	0
231	20231121	165500	95151630	9140	9140	9140	9140	0
232	20231121	165400	95151630	9140	9140	9140	9140	0
233	20231121	165300	95151630	9140	9140	9140	9140	0
234	20231121	165200	95151630	9140	9140	9140	9140	0
235	20231121	165100	95151630	9140	9140	9140	9140	0
236	20231121	165000	95151630	9140	9140	9140	9140	0
237	20231121	164900	95151630	9140	9140	9140	9140	0
238	20231121	164800	95151630	9140	9140	9140	9140	0
239	20231121	164700	95151630	9140	9140	9140	9140	0
240	20231121	164600	95151630	9140	9140	9140	9140	0
241	20231121	164500	95151630	9140	9140	9140	9140	0
242	20231121	164400	95151630	9140	9140	9140	9140	464
243	20231121	164300	95151630	9140	9140	9140	9140	0
244	20231121	164200	95151630	9140	9140	9140	9140	0
245	20231121	164100	95151630	9140	9140	9140	9140	0
246	20231121	164000	95151630	9140	9140	9140	9140	0
247	20231121	163900	95151630	9140	9140	9140	9140	0
248	20231121	163800	95151630	9140	9140	9140	9140	0
249	20231121	163700	95151630	9140	9140	9140	9140	0
250	20231121	163600	95151630	9140	9140	9140	9140	0
251	20231121	163500	95151630	9140	9140	9140	9140	0
252	20231121	163400	95151630	9140	9140	9140	9140	0
253	20231121	163300	95151630	9140	9140	9140	9140	0
254	20231121	163200	95151630	9140	9140	9140	9140	0
255	20231121	163100	95151630	9140	9140	9140	9140	0
256	20231121	163000	95151630	9140	9140	9140	9140	0
257	20231121	162900	95151630	9140	9140	9140	9140	0
258	20231121	162800	95151630	9140	9140	9140	9140	0
259	20231121	162700	95151630	9140	9140	9140	9140	0
260	20231121	162600	95151630	9140	9140	9140	9140	0
261	20231121	162500	95151630	9140	9140	9140	9140	0
262	20231121	162400	95151630	9140	9140	9140	9140	0
263	20231121	162300	95151630	9140	9140	9140	9140	0
264	20231121	162200	95151630	9140	9140	9140	9140	0
265	20231121	162100	95151630	9140	9140	9140	9140	0
266	20231121	162000	95151630	9140	9140	9140	9140	0
267	20231121	161900	95151630	9140	9140	9140	9140	0
268	20231121	161800	95151630	9140	9140	9140	9140	0
269	20231121	161700	95151630	9140	9140	9140	9140	0
270	20231121	161600	95151630	9140	9140	9140	9140	0
271	20231121	161500	95151630	9140	9140	9140	9140	0
272	20231121	161400	95151630	9140	9140	9140	9140	464
273	20231121	161300	95151630	9140	9140	9140	9140	0
274	20231121	161200	95151630	9140	9140	9140	9140	0
275	20231121	161100	95151630	9140	9140	9140	9140	0
276	20231121	161000	95151630	9140	9140	9140	9140	0
277	20231121	160900	95151630	9140	9140	9140	9140	0
278	20231121	160800	95151630	9140	9140	9140	9140	0
279	20231121	160700	95151630	9140	9140	9140	9140	0
280	20231121	160600	95151630	9140	9140	9140	9140	0
281	20231121	160500	95151630	9140	9140	9140	9140	0
282	20231121	160400	95151630	9140	9140	9140	9140	0
283	20231121	160300	95151630	9140	9140	9140	9140	0
284	20231121	160200	95151630	9140	9140	9140	9140	0
285	20231121	160100	95151630	9140	9140	9140	9140	0
286	20231121	160000	95151630	9140	9140	9140	9140	0
287	20231121	155900	95151630	9140	9140	9140	9140	0
288	20231121	155800	95151630	9140	9140	9140	9140	0
289	20231121	155700	95151630	9140	9140	9140	9140	0
290	20231121	155600	95151630	9140	9140	9140	9140	0
291	20231121	155500	95151630	9140	9140	9140	9140	0
292	20231121	155400	95151630	9140	9140	9140	9140	0
293	20231121	155300	95151630	9140	9140	9140	9140	0
294	20231121	155200	95151630	9140	9140	9140	9140	0
295	20231121	155100	95151630	9140	9140	9140	9140	0
296	20231121	155000	95151630	9140	9140	9140	9140	0
297	20231121	154900	95151630	9140	9140	9140	9140	0
298	20231121	154800	95151630	9140	9140	9140	9140	0
299	20231121	154700	95151630	9140	9140	9140	9140	0
300	20231121	154600	95151630	9140	9140	9140	9140	0
301	20231121	154500	95151630	9140	9140	9140	9140	0
302	20231121	154400	95151630	9140	9140	9140	9140	464
303	20231121	154300	95151630	9140	9140	9140	9140	0
304	20231121	154200	95151630	9140	9140	9140	9140	0
305	20231121	154100	95151630	9140	9140	9140	9140	0
306	20231121	154000	95151630	9140	9140	9140	9140	0
307	20231121	153900	95151630	9140	9140	9140	9140	0
308	20231121	153800	95151630	9140	9140	9140	9140	0
309	20231121	153700	95151630	9140	9140	9140	9140	0
310	20231121	153600	95151630	9140	9140	9140	9140	0
311	20231121	153500	95151630	9140	9140	9140	9140	0
312	20231121	153400	95151630	9140	9140	9140	9140	0
313	20231121	153300	95151630	9140	9140	9140	9140	0
314	20231121	153200	95151630	9140	9140	9140	9140	0
315	20231121	153100	95151630	9140	9140	9140	9140	0
316	20231121	153000	95151630	9140	9140	9140	9140	464
317	20231121	152900	90910670	9040	9040	9040	9040	0
318	20231121	152800	90910670	9040	9040	9040	9040	0
319	20231121	152700	90910670	9040	9040	9040	9040	0
320	20231121	152600	90910670	9040	9040	9040	9040	0
321	20231121	152500	90910670	9040	9040	9040	9040	0
322	20231121	152400	90910670	9040	9040	9040	9040	0
323	20231121	152300	90910670	9040	9040	9040	9040	0
324	20231121	152200	90910670	9040	9040	9040	9040	0
325	20231121	152100	90910670	9040	9040	9040	9040	0
326	20231121	152000	90910670	9040	9040	9040	9040	0
327	20231121	151900	90910670	9040	9040	9040	9040	0
328	20231121	151800	90910670	9040	9040	9040	9040	2
329	20231121	151700	90892590	9050	9050	9050	9050	7
330	20231121	151600	90829240	9050	9060	9060	9030	201
331	20231121	151500	89011610	9100	9100	9100	9100	6
332	20231121	151400	88957010	9110	9100	9110	9100	62
333	20231121	151300	88392500	9050	9050	9050	9050	2
334	20231121	151200	88374400	9050	9050	9050	9050	0
335	20231121	151100	88374400	9050	9050	9050	9050	0
336	20231121	151000	88374400	9050	9050	9050	9050	0
337	20231121	150900	88374400	9050	9050	9050	9050	0
338	20231121	150800	88374400	9050	9050	9050	9050	1
339	20231121	150700	88365350	9100	9100	9100	9100	0
340	20231121	150600	88365350	9100	9100	9100	9100	0
341	20231121	150500	88365350	9100	9100	9100	9100	0
342	20231121	150400	88365350	9100	9100	9100	9100	1
343	20231121	150300	88356250	9060	9060	9060	9060	0
344	20231121	150200	88356250	9060	9060	9060	9060	0
345	20231121	150100	88356250	9060	9060	9060	9060	0
346	20231121	150000	88356250	9060	9060	9060	9060	0
347	20231121	145900	88356250	9060	9060	9060	9060	0
348	20231121	145800	88356250	9060	9060	9060	9060	1
349	20231121	145700	88347190	9100	9100	9100	9100	0
350	20231121	145600	88347190	9100	9100	9100	9100	0
351	20231121	145500	88347190	9100	9100	9100	9100	0
352	20231121	145400	88347190	9100	9100	9100	9100	6
353	20231121	145300	88292590	9100	9100	9100	9100	0
354	20231121	145200	88292590	9100	9100	9100	9100	0
355	20231121	145100	88292590	9100	9100	9100	9100	0
356	20231121	145000	88292590	9100	9100	9100	9100	0
357	20231121	144900	88292590	9100	9100	9100	9100	0
358	20231121	144800	88292590	9100	9100	9100	9100	0
359	20231121	144700	88292590	9100	9100	9100	9100	0
360	20231121	144600	88292590	9100	9100	9100	9100	0
361	20231121	144500	88292590	9100	9100	9100	9100	0
362	20231121	144400	88292590	9100	9100	9100	9100	0
363	20231121	144300	88292590	9100	9100	9100	9100	0
364	20231121	144200	88292590	9100	9100	9100	9100	5
365	20231121	144100	88247090	9040	9040	9040	9040	0
366	20231121	144000	88247090	9040	9040	9040	9040	0
367	20231121	143900	88247090	9040	9040	9040	9040	0
368	20231121	143800	88247090	9040	9070	9100	9040	150
369	20231121	143700	86890260	9080	9100	9100	9080	669
370	20231121	143600	80808300	9100	9100	9100	9100	0
371	20231121	143500	80808300	9100	9100	9100	9100	0
372	20231121	143400	80808300	9100	9100	9100	9100	0
373	20231121	143300	80808300	9100	9100	9100	9100	10
374	20231121	143200	80717300	9100	9100	9100	9100	0
375	20231121	143100	80717300	9100	9100	9100	9100	0
376	20231121	143000	80717300	9100	9100	9100	9100	0
377	20231121	142900	80717300	9100	9100	9100	9100	0
378	20231121	142800	80717300	9100	9100	9100	9100	0
379	20231121	142700	80717300	9100	9100	9100	9100	0
380	20231121	142600	80717300	9100	9100	9100	9100	0
381	20231121	142500	80717300	9100	9100	9100	9100	0
382	20231121	142400	80717300	9100	9100	9100	9100	0
383	20231121	142300	80717300	9100	9100	9100	9100	1
384	20231121	142200	80708200	9120	9120	9120	9120	0
385	20231121	142100	80708200	9120	9120	9120	9120	0
386	20231121	142000	80708200	9120	9120	9120	9120	0
387	20231121	141900	80708200	9120	9120	9120	9120	0
388	20231121	141800	80708200	9120	9120	9120	9120	0
389	20231121	141700	80708200	9120	9120	9120	9120	0
390	20231121	141600	80708200	9120	9120	9120	9120	0
391	20231121	141500	80708200	9120	9120	9120	9120	0
392	20231121	141400	80708200	9120	9120	9120	9120	0
393	20231121	141300	80708200	9120	9120	9120	9120	0
394	20231121	141200	80708200	9120	9120	9120	9120	0
395	20231121	141100	80708200	9120	9120	9120	9120	0
396	20231121	141000	80708200	9120	9120	9120	9120	10
397	20231121	140900	80617000	9100	9100	9100	9100	0
398	20231121	140800	80617000	9100	9110	9110	9100	1342
399	20231121	140700	68393560	9120	9120	9120	9120	0
400	20231121	140600	68393560	9120	9120	9120	9120	0
401	20231121	140500	68393560	9120	9120	9120	9120	0
402	20231121	140400	68393560	9120	9120	9120	9120	0
403	20231121	140300	68393560	9120	9120	9120	9120	0
404	20231121	140200	68393560	9120	9120	9120	9120	0
405	20231121	140100	68393560	9120	9120	9120	9120	0
406	20231121	140000	68393560	9120	9110	9120	9110	85
407	20231121	135900	67619180	9110	9110	9110	9110	0
408	20231121	135800	67619180	9110	9110	9110	9110	0
409	20231121	135700	67619180	9110	9110	9110	9110	0
410	20231121	135600	67619180	9110	9110	9110	9110	0
411	20231121	135500	67619180	9110	9110	9110	9110	0
412	20231121	135400	67619180	9110	9110	9110	9110	0
413	20231121	135300	67619180	9110	9110	9110	9110	0
414	20231121	135200	67619180	9110	9110	9110	9110	0
415	20231121	135100	67619180	9110	9110	9110	9110	0
416	20231121	135000	67619180	9110	9110	9110	9110	0
417	20231121	134900	67619180	9110	9110	9110	9110	0
418	20231121	134800	67619180	9110	9110	9110	9110	0
419	20231121	134700	67619180	9110	9110	9110	9110	1
420	20231121	134600	67610070	9110	9110	9110	9110	0
421	20231121	134500	67610070	9110	9110	9110	9110	0
422	20231121	134400	67610070	9110	9110	9110	9110	0
423	20231121	134300	67610070	9110	9110	9110	9110	5
424	20231121	134200	67564520	9100	9100	9100	9100	0
425	20231121	134100	67564520	9100	9100	9100	9100	0
426	20231121	134000	67564520	9100	9100	9100	9100	0
427	20231121	133900	67564520	9100	9100	9100	9100	0
428	20231121	133800	67564520	9100	9100	9100	9100	0
429	20231121	133700	67564520	9100	9100	9100	9100	50
430	20231121	133600	67109520	9100	9100	9100	9100	0
431	20231121	133500	67109520	9100	9100	9100	9100	0
432	20231121	133400	67109520	9100	9100	9100	9100	0
433	20231121	133300	67109520	9100	9100	9100	9100	0
434	20231121	133200	67109520	9100	9100	9100	9100	40
435	20231121	133100	66745520	9100	9100	9100	9100	0
436	20231121	133000	66745520	9100	9100	9100	9100	0
437	20231121	132900	66745520	9100	9100	9100	9100	0
438	20231121	132800	66745520	9100	9100	9100	9100	0
439	20231121	132700	66745520	9100	9100	9100	9100	0
440	20231121	132600	66745520	9100	9100	9100	9100	80
441	20231121	132500	66017520	9090	9090	9090	9090	0
442	20231121	132400	66017520	9090	9090	9090	9090	474
443	20231121	132300	61708860	9090	9090	9090	9090	0
444	20231121	132200	61708860	9090	9090	9090	9090	0
445	20231121	132100	61708860	9090	9090	9090	9090	0
446	20231121	132000	61708860	9090	9090	9090	9090	0
447	20231121	131900	61708860	9090	9090	9090	9090	0
448	20231121	131800	61708860	9090	9090	9090	9090	0
449	20231121	131700	61708860	9090	9090	9090	9090	0
450	20231121	131600	61708860	9090	9090	9090	9090	0
451	20231121	131500	61708860	9090	9090	9090	9090	0
452	20231121	131400	61708860	9090	9090	9090	9090	0
453	20231121	131300	61708860	9090	9090	9090	9090	25
454	20231121	131200	61481610	9100	9100	9100	9100	0
455	20231121	131100	61481610	9100	9100	9100	9100	0
456	20231121	131000	61481610	9100	9100	9100	9100	10
457	20231121	130900	61390610	9100	9100	9100	9100	0
458	20231121	130800	61390610	9100	9100	9100	9100	0
459	20231121	130700	61390610	9100	9100	9100	9100	11
460	20231121	130600	61290510	9100	9100	9100	9100	0
461	20231121	130500	61290510	9100	9100	9100	9100	0
462	20231121	130400	61290510	9100	9100	9100	9100	200
463	20231121	130300	59470510	9100	9100	9100	9100	0
464	20231121	130200	59470510	9100	9100	9100	9100	0
465	20231121	130100	59470510	9100	9100	9100	9100	0
466	20231121	130000	59470510	9100	9100	9100	9100	0
467	20231121	125900	59470510	9100	9100	9100	9100	0
468	20231121	125800	59470510	9100	9100	9100	9100	0
469	20231121	125700	59470510	9100	9100	9100	9100	0
470	20231121	125600	59470510	9100	9100	9100	9100	0
471	20231121	125500	59470510	9100	9100	9100	9100	0
472	20231121	125400	59470510	9100	9100	9100	9100	4
473	20231121	125300	59434110	9100	9100	9100	9100	0
474	20231121	125200	59434110	9100	9100	9100	9100	0
475	20231121	125100	59434110	9100	9100	9100	9100	1
476	20231121	125000	59425010	9100	9100	9100	9100	13
477	20231121	124900	59306710	9090	9090	9090	9090	1
478	20231121	124800	59297620	9090	9090	9090	9090	1
479	20231121	124700	59288530	9100	9100	9100	9100	0
480	20231121	124600	59288530	9100	9100	9100	9100	0
481	20231121	124500	59288530	9100	9100	9100	9100	1
482	20231121	124400	59279430	9100	9100	9100	9100	10
483	20231121	124300	59188430	9100	9100	9100	9100	0
484	20231121	124200	59188430	9100	9100	9100	9100	0
485	20231121	124100	59188430	9100	9100	9100	9100	0
486	20231121	124000	59188430	9100	9100	9100	9100	0
487	20231121	123900	59188430	9100	9100	9100	9100	0
488	20231121	123800	59188430	9100	9100	9100	9100	0
489	20231121	123700	59188430	9100	9100	9100	9100	0
490	20231121	123600	59188430	9100	9100	9100	9100	0
491	20231121	123500	59188430	9100	9100	9100	9100	0
492	20231121	123400	59188430	9100	9110	9110	9100	83
493	20231121	123300	58433040	9100	9100	9100	9100	0
494	20231121	123200	58433040	9100	9110	9110	9100	201
495	20231121	123100	56603870	9110	9110	9110	9110	0
496	20231121	123000	56603870	9110	9110	9110	9110	0
497	20231121	122900	56603870	9110	9110	9110	9110	0
498	20231121	122800	56603870	9110	9110	9110	9110	0
499	20231121	122700	56603870	9110	9110	9110	9110	0
500	20231121	122600	56603870	9110	9110	9110	9110	0
501	20231121	122500	56603870	9110	9110	9110	9110	0
502	20231121	122400	56603870	9110	9110	9110	9110	0
503	20231121	122300	56603870	9110	9110	9110	9110	0
504	20231121	122200	56603870	9110	9110	9110	9110	0
505	20231121	122100	56603870	9110	9110	9110	9110	0
506	20231121	122000	56603870	9110	9110	9110	9110	0
507	20231121	121900	56603870	9110	9110	9110	9110	0
508	20231121	121800	56603870	9110	9110	9110	9110	0
509	20231121	121700	56603870	9110	9110	9110	9110	0
510	20231121	121600	56603870	9110	9110	9110	9110	0
511	20231121	121500	56603870	9110	9110	9110	9110	3
512	20231121	121400	56576540	9100	9100	9100	9100	0
513	20231121	121300	56576540	9100	9100	9100	9100	0
514	20231121	121200	56576540	9100	9100	9100	9100	237
515	20231121	121100	54419840	9110	9110	9110	9110	1
516	20231121	121000	54410730	9110	9110	9110	9110	11
517	20231121	120900	54310520	9100	9100	9100	9100	0
518	20231121	120800	54310520	9100	9100	9100	9100	0
519	20231121	120700	54310520	9100	9100	9100	9100	1
520	20231121	120600	54301420	9110	9110	9110	9110	1
521	20231121	120500	54292310	9100	9100	9100	9100	0
522	20231121	120400	54292310	9100	9100	9100	9100	0
523	20231121	120300	54292310	9100	9100	9100	9100	0
524	20231121	120200	54292310	9100	9100	9100	9100	0
525	20231121	120100	54292310	9100	9100	9100	9100	0
526	20231121	120000	54292310	9100	9100	9100	9100	0
527	20231121	115900	54292310	9100	9100	9100	9100	0
528	20231121	115800	54292310	9100	9100	9100	9100	0
529	20231121	115700	54292310	9100	9100	9100	9100	0
530	20231121	115600	54292310	9100	9100	9100	9100	0
531	20231121	115500	54292310	9100	9100	9100	9100	0
532	20231121	115400	54292310	9100	9100	9100	9100	0
533	20231121	115300	54292310	9100	9100	9100	9100	0
534	20231121	115200	54292310	9100	9110	9110	9100	80
535	20231121	115100	53563880	9110	9110	9110	9110	0
536	20231121	115000	53563880	9110	9110	9110	9110	0
537	20231121	114900	53563880	9110	9110	9110	9110	0
538	20231121	114800	53563880	9110	9110	9110	9110	0
539	20231121	114700	53563880	9110	9110	9110	9110	0
540	20231121	114600	53563880	9110	9110	9110	9110	0
541	20231121	114500	53563880	9110	9110	9110	9110	0
542	20231121	114400	53563880	9110	9110	9110	9110	0
543	20231121	114300	53563880	9110	9110	9110	9110	7
544	20231121	114200	53500110	9110	9110	9110	9110	0
545	20231121	114100	53500110	9110	9110	9110	9110	0
546	20231121	114000	53500110	9110	9110	9110	9110	0
547	20231121	113900	53500110	9110	9110	9110	9110	1
548	20231121	113800	53491000	9110	9110	9110	9110	0
549	20231121	113700	53491000	9110	9110	9110	9110	7
550	20231121	113600	53427230	9110	9110	9110	9110	0
551	20231121	113500	53427230	9110	9110	9110	9110	0
552	20231121	113400	53427230	9110	9110	9110	9110	0
553	20231121	113300	53427230	9110	9110	9110	9110	408
554	20231121	113200	49710350	9130	9130	9130	9130	0
555	20231121	113100	49710350	9130	9130	9130	9130	0
556	20231121	113000	49710350	9130	9130	9130	9130	1
557	20231121	112900	49701220	9130	9130	9130	9130	0
558	20231121	112800	49701220	9130	9130	9130	9130	0
559	20231121	112700	49701220	9130	9130	9130	9130	0
560	20231121	112600	49701220	9130	9130	9130	9130	0
561	20231121	112500	49701220	9130	9130	9130	9130	0
562	20231121	112400	49701220	9130	9130	9130	9130	0
563	20231121	112300	49701220	9130	9130	9130	9130	0
564	20231121	112200	49701220	9130	9130	9130	9130	0
565	20231121	112100	49701220	9130	9130	9130	9130	0
566	20231121	112000	49701220	9130	9130	9130	9130	0
567	20231121	111900	49701220	9130	9130	9130	9130	0
568	20231121	111800	49701220	9130	9130	9130	9130	0
569	20231121	111700	49701220	9130	9130	9130	9130	0
570	20231121	111600	49701220	9130	9130	9130	9130	0
571	20231121	111500	49701220	9130	9130	9130	9130	0
572	20231121	111400	49701220	9130	9130	9130	9130	1
573	20231121	111300	49692090	9130	9130	9130	9130	0
574	20231121	111200	49692090	9130	9130	9130	9130	0
575	20231121	111100	49692090	9130	9130	9130	9130	3
576	20231121	111000	49664700	9130	9130	9130	9130	11
577	20231121	110900	49564270	9110	9110	9110	9110	0
578	20231121	110800	49564270	9110	9110	9110	9110	0
579	20231121	110700	49564270	9110	9110	9110	9110	0
580	20231121	110600	49564270	9110	9110	9110	9110	20
581	20231121	110500	49382070	9110	9110	9110	9110	50
582	20231121	110400	48926570	9120	9120	9120	9120	0
583	20231121	110300	48926570	9120	9120	9120	9120	4
584	20231121	110200	48890090	9120	9120	9120	9120	1
585	20231121	110100	48880970	9110	9110	9110	9110	1
586	20231121	110000	48871860	9110	9110	9110	9110	1
587	20231121	105900	48862750	9120	9120	9120	9120	0
588	20231121	105800	48862750	9120	9120	9120	9120	0
589	20231121	105700	48862750	9120	9120	9120	9120	0
590	20231121	105600	48862750	9120	9120	9120	9120	0
591	20231121	105500	48862750	9120	9120	9120	9120	19
592	20231121	105400	48689470	9120	9120	9120	9120	0
593	20231121	105300	48689470	9120	9120	9120	9120	0
594	20231121	105200	48689470	9120	9120	9120	9120	0
595	20231121	105100	48689470	9120	9120	9120	9120	15
596	20231121	105000	48552670	9120	9120	9120	9120	0
597	20231121	104900	48552670	9120	9120	9120	9120	0
598	20231121	104800	48552670	9120	9120	9120	9120	0
599	20231121	104700	48552670	9120	9120	9120	9120	200
600	20231121	104600	46728670	9120	9120	9120	9120	4
601	20231121	104500	46692190	9130	9130	9130	9130	0
602	20231121	104400	46692190	9130	9130	9130	9130	86
603	20231121	104300	45907010	9140	9140	9140	9140	49
604	20231121	104200	45459150	9130	9130	9130	9130	0
605	20231121	104100	45459150	9130	9140	9140	9130	50
606	20231121	104000	45002200	9130	9130	9130	9130	0
607	20231121	103900	45002200	9130	9130	9130	9130	262
608	20231121	103800	42610140	9130	9130	9130	9130	0
609	20231121	103700	42610140	9130	9130	9130	9130	1
610	20231121	103600	42601010	9140	9140	9150	9140	5
611	20231121	103500	42555280	9140	9140	9140	9140	0
612	20231121	103400	42555280	9140	9130	9150	9130	103
613	20231121	103300	41613220	9100	9100	9100	9100	0
614	20231121	103200	41613220	9100	9100	9100	9100	16
615	20231121	103100	41467620	9100	9100	9100	9100	48
616	20231121	103000	41030820	9080	9080	9080	9080	0
617	20231121	102900	41030820	9080	9080	9080	9080	0
618	20231121	102800	41030820	9080	9080	9080	9080	247
619	20231121	102700	38788060	9080	9080	9080	9080	0
620	20231121	102600	38788060	9080	9080	9080	9080	0
621	20231121	102500	38788060	9080	9080	9080	9080	0
622	20231121	102400	38788060	9080	9080	9080	9080	0
623	20231121	102300	38788060	9080	9080	9080	9080	0
624	20231121	102200	38788060	9080	9080	9080	9080	0
625	20231121	102100	38788060	9080	9080	9080	9080	0
626	20231121	102000	38788060	9080	9080	9080	9080	0
627	20231121	101900	38788060	9080	9080	9080	9080	0
628	20231121	101800	38788060	9080	9080	9080	9080	0
629	20231121	101700	38788060	9080	9080	9080	9080	0
630	20231121	101600	38788060	9080	9080	9080	9080	0
631	20231121	101500	38788060	9080	9070	9080	9070	68
632	20231121	101400	38170690	9080	9080	9080	9080	0
633	20231121	101300	38170690	9080	9080	9080	9080	0
634	20231121	101200	38170690	9080	9080	9080	9080	0
635	20231121	101100	38170690	9080	9080	9080	9080	0
636	20231121	101000	38170690	9080	9080	9080	9080	11
637	20231121	100900	38070810	9030	9030	9030	9030	0
638	20231121	100800	38070810	9030	9050	9100	9030	107
639	20231121	100700	37101340	9020	9020	9020	9020	0
640	20231121	100600	37101340	9020	9020	9020	9020	0
641	20231121	100500	37101340	9020	9020	9020	9020	0
642	20231121	100400	37101340	9020	9020	9020	9020	2
643	20231121	100300	37083300	8990	9010	9010	8990	1223
644	20231121	100200	26077920	9010	9040	9040	9010	746
645	20231121	100100	19352020	9060	9060	9060	9060	1
646	20231121	100000	19342960	9050	9050	9050	9050	4
647	20231121	095900	19306760	9050	9050	9050	9050	0
648	20231121	095800	19306760	9050	9050	9050	9050	130
649	20231121	095700	18130260	9060	9060	9060	9060	0
650	20231121	095600	18130260	9060	9060	9060	9060	0
651	20231121	095500	18130260	9060	9060	9060	9060	0
652	20231121	095400	18130260	9060	9060	9060	9060	0
653	20231121	095300	18130260	9060	9060	9060	9060	0
654	20231121	095200	18130260	9060	9060	9060	9060	0
655	20231121	095100	18130260	9060	9060	9060	9060	0
656	20231121	095000	18130260	9060	9060	9060	9060	0
657	20231121	094900	18130260	9060	9060	9060	9060	4
658	20231121	094800	18094020	9130	9130	9130	9130	0
659	20231121	094700	18094020	9130	9130	9130	9130	0
660	20231121	094600	18094020	9130	9130	9130	9130	0
661	20231121	094500	18094020	9130	9130	9130	9130	0
662	20231121	094400	18094020	9130	9130	9130	9130	0
663	20231121	094300	18094020	9130	9130	9130	9130	0
664	20231121	094200	18094020	9130	9110	9130	9110	101
665	20231121	094100	17173060	9080	9090	9090	9080	513
666	20231121	094000	12514990	9140	9080	9140	9080	41
667	20231121	093900	12142650	9070	9070	9070	9070	0
668	20231121	093800	12142650	9070	9070	9070	9070	0
669	20231121	093700	12142650	9070	9070	9070	9070	309
670	20231121	093600	9340020	9060	9060	9060	9060	0
671	20231121	093500	9340020	9060	9060	9060	9060	0
672	20231121	093400	9340020	9060	9060	9060	9060	0
673	20231121	093300	9340020	9060	9060	9060	9060	10
674	20231121	093200	9249420	9060	9050	9060	9050	14
675	20231121	093100	9122710	9070	9070	9070	9070	0
676	20231121	093000	9122710	9070	9070	9070	9070	0
677	20231121	092900	9122710	9070	9070	9070	9070	0
678	20231121	092800	9122710	9070	9070	9070	9070	0
679	20231121	092700	9122710	9070	9070	9070	9070	0
680	20231121	092600	9122710	9070	9070	9070	9070	0
681	20231121	092500	9122710	9070	9070	9070	9070	0
682	20231121	092400	9122710	9070	9070	9070	9070	0
683	20231121	092300	9122710	9070	9060	9070	9060	102
684	20231121	092200	8198290	9010	9010	9010	9010	0
685	20231121	092100	8198290	9010	9030	9030	9010	270
686	20231121	092000	5763890	9040	9120	9120	9040	457
687	20231121	091900	1616410	9160	9160	9160	9160	0
688	20231121	091800	1616410	9160	9160	9160	9160	10
689	20231121	091700	1524810	9160	9160	9160	9160	1
690	20231121	091600	1515650	9160	9160	9160	9160	1
691	20231121	091500	1506490	9110	9110	9110	9110	14
692	20231121	091400	1378950	9110	9110	9110	9110	2
693	20231121	091300	1360730	9110	9120	9120	9110	38
694	20231121	091200	1014540	9120	9120	9120	9120	10
695	20231121	091100	923340	9120	9120	9170	9120	17
696	20231121	091000	768150	9120	9130	9130	9120	2
697	20231121	090900	749900	9140	9140	9140	9140	0
698	20231121	090800	749900	9140	9140	9140	9140	1
699	20231121	090700	740760	9150	9150	9150	9150	2
700	20231121	090600	722460	9160	9190	9190	9160	12
701	20231121	090500	612240	9190	9190	9190	9190	10
702	20231121	090400	520340	9140	9140	9140	9140	2
703	20231121	090300	502060	9180	9180	9180	9180	0
704	20231121	090200	502060	9180	9180	9180	9180	1
705	20231121	090100	492880	9150	9160	9160	9150	19
706	20231121	090000	318850	9110	9110	9110	9110	35