KissMeData/093190/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194900	226262230	5440	5440	5440	5440	1256
3	20231121	194800	226262230	5440	5440	5440	5440	0
4	20231121	194700	226262230	5440	5440	5440	5440	0
5	20231121	194600	226262230	5440	5440	5440	5440	0
6	20231121	194500	226262230	5440	5440	5440	5440	0
7	20231121	194400	226262230	5440	5440	5440	5440	0
8	20231121	194300	226262230	5440	5440	5440	5440	0
9	20231121	194200	226262230	5440	5440	5440	5440	0
10	20231121	194100	226262230	5440	5440	5440	5440	0
11	20231121	194000	226262230	5440	5440	5440	5440	0
12	20231121	193900	226262230	5440	5440	5440	5440	0
13	20231121	193800	226262230	5440	5440	5440	5440	0
14	20231121	193700	226262230	5440	5440	5440	5440	0
15	20231121	193600	226262230	5440	5440	5440	5440	0
16	20231121	193500	226262230	5440	5440	5440	5440	0
17	20231121	193400	226262230	5440	5440	5440	5440	0
18	20231121	193300	226262230	5440	5440	5440	5440	0
19	20231121	193200	226262230	5440	5440	5440	5440	0
20	20231121	193100	226262230	5440	5440	5440	5440	0
21	20231121	193000	226262230	5440	5440	5440	5440	0
22	20231121	192900	226262230	5440	5440	5440	5440	0
23	20231121	192800	226262230	5440	5440	5440	5440	0
24	20231121	192700	226262230	5440	5440	5440	5440	0
25	20231121	192600	226262230	5440	5440	5440	5440	0
26	20231121	192500	226262230	5440	5440	5440	5440	0
27	20231121	192400	226262230	5440	5440	5440	5440	0
28	20231121	192300	226262230	5440	5440	5440	5440	0
29	20231121	192200	226262230	5440	5440	5440	5440	0
30	20231121	192100	226262230	5440	5440	5440	5440	0
31	20231121	192000	226262230	5440	5440	5440	5440	0
32	20231121	191900	226262230	5440	5440	5440	5440	1256
33	20231121	191800	226262230	5440	5440	5440	5440	0
34	20231121	191700	226262230	5440	5440	5440	5440	0
35	20231121	191600	226262230	5440	5440	5440	5440	0
36	20231121	191500	226262230	5440	5440	5440	5440	0
37	20231121	191400	226262230	5440	5440	5440	5440	0
38	20231121	191300	226262230	5440	5440	5440	5440	0
39	20231121	191200	226262230	5440	5440	5440	5440	0
40	20231121	191100	226262230	5440	5440	5440	5440	0
41	20231121	191000	226262230	5440	5440	5440	5440	0
42	20231121	190900	226262230	5440	5440	5440	5440	0
43	20231121	190800	226262230	5440	5440	5440	5440	0
44	20231121	190700	226262230	5440	5440	5440	5440	0
45	20231121	190600	226262230	5440	5440	5440	5440	0
46	20231121	190500	226262230	5440	5440	5440	5440	0
47	20231121	190400	226262230	5440	5440	5440	5440	0
48	20231121	190300	226262230	5440	5440	5440	5440	0
49	20231121	190200	226262230	5440	5440	5440	5440	0
50	20231121	190100	226262230	5440	5440	5440	5440	0
51	20231121	190000	226262230	5440	5440	5440	5440	0
52	20231121	185900	226262230	5440	5440	5440	5440	0
53	20231121	185800	226262230	5440	5440	5440	5440	0
54	20231121	185700	226262230	5440	5440	5440	5440	0
55	20231121	185600	226262230	5440	5440	5440	5440	0
56	20231121	185500	226262230	5440	5440	5440	5440	0
57	20231121	185400	226262230	5440	5440	5440	5440	0
58	20231121	185300	226262230	5440	5440	5440	5440	0
59	20231121	185200	226262230	5440	5440	5440	5440	0
60	20231121	185100	226262230	5440	5440	5440	5440	0
61	20231121	185000	226262230	5440	5440	5440	5440	0
62	20231121	184900	226262230	5440	5440	5440	5440	1256
63	20231121	184800	226262230	5440	5440	5440	5440	0
64	20231121	184700	226262230	5440	5440	5440	5440	0
65	20231121	184600	226262230	5440	5440	5440	5440	0
66	20231121	184500	226262230	5440	5440	5440	5440	0
67	20231121	184400	226262230	5440	5440	5440	5440	0
68	20231121	184300	226262230	5440	5440	5440	5440	0
69	20231121	184200	226262230	5440	5440	5440	5440	0
70	20231121	184100	226262230	5440	5440	5440	5440	0
71	20231121	184000	226262230	5440	5440	5440	5440	0
72	20231121	183900	226262230	5440	5440	5440	5440	0
73	20231121	183800	226262230	5440	5440	5440	5440	0
74	20231121	183700	226262230	5440	5440	5440	5440	0
75	20231121	183600	226262230	5440	5440	5440	5440	0
76	20231121	183500	226262230	5440	5440	5440	5440	0
77	20231121	183400	226262230	5440	5440	5440	5440	0
78	20231121	183300	226262230	5440	5440	5440	5440	0
79	20231121	183200	226262230	5440	5440	5440	5440	0
80	20231121	183100	226262230	5440	5440	5440	5440	0
81	20231121	183000	226262230	5440	5440	5440	5440	0
82	20231121	182900	226262230	5440	5440	5440	5440	0
83	20231121	182800	226262230	5440	5440	5440	5440	0
84	20231121	182700	226262230	5440	5440	5440	5440	0
85	20231121	182600	226262230	5440	5440	5440	5440	0
86	20231121	182500	226262230	5440	5440	5440	5440	0
87	20231121	182400	226262230	5440	5440	5440	5440	0
88	20231121	182300	226262230	5440	5440	5440	5440	0
89	20231121	182200	226262230	5440	5440	5440	5440	0
90	20231121	182100	226262230	5440	5440	5440	5440	0
91	20231121	182000	226262230	5440	5440	5440	5440	0
92	20231121	181900	226262230	5440	5440	5440	5440	1256
93	20231121	181800	226262230	5440	5440	5440	5440	0
94	20231121	181700	226262230	5440	5440	5440	5440	0
95	20231121	181600	226262230	5440	5440	5440	5440	0
96	20231121	181500	226262230	5440	5440	5440	5440	0
97	20231121	181400	226262230	5440	5440	5440	5440	0
98	20231121	181300	226262230	5440	5440	5440	5440	0
99	20231121	181200	226262230	5440	5440	5440	5440	0
100	20231121	181100	226262230	5440	5440	5440	5440	0
101	20231121	181000	226262230	5440	5440	5440	5440	0
102	20231121	180900	226262230	5440	5440	5440	5440	0
103	20231121	180800	226262230	5440	5440	5440	5440	0
104	20231121	180700	226262230	5440	5440	5440	5440	0
105	20231121	180600	226262230	5440	5440	5440	5440	0
106	20231121	180500	226262230	5440	5440	5440	5440	0
107	20231121	180400	226262230	5440	5440	5440	5440	0
108	20231121	180300	226262230	5440	5440	5440	5440	0
109	20231121	180200	226262230	5440	5440	5440	5440	0
110	20231121	180100	226262230	5440	5440	5440	5440	0
111	20231121	180000	226262230	5440	5440	5440	5440	0
112	20231121	175900	226262230	5440	5440	5440	5440	0
113	20231121	175800	226262230	5440	5440	5440	5440	0
114	20231121	175700	226262230	5440	5440	5440	5440	0
115	20231121	175600	226262230	5440	5440	5440	5440	0
116	20231121	175500	226262230	5440	5440	5440	5440	0
117	20231121	175400	226262230	5440	5440	5440	5440	0
118	20231121	175300	226262230	5440	5440	5440	5440	0
119	20231121	175200	226262230	5440	5440	5440	5440	0
120	20231121	175100	226262230	5440	5440	5440	5440	0
121	20231121	175000	226262230	5440	5440	5440	5440	0
122	20231121	174900	226262230	5440	5440	5440	5440	1256
123	20231121	174800	226262230	5440	5440	5440	5440	0
124	20231121	174700	226262230	5440	5440	5440	5440	0
125	20231121	174600	226262230	5440	5440	5440	5440	0
126	20231121	174500	226262230	5440	5440	5440	5440	0
127	20231121	174400	226262230	5440	5440	5440	5440	0
128	20231121	174300	226262230	5440	5440	5440	5440	0
129	20231121	174200	226262230	5440	5440	5440	5440	0
130	20231121	174100	226262230	5440	5440	5440	5440	0
131	20231121	174000	226262230	5440	5440	5440	5440	0
132	20231121	173900	226262230	5440	5440	5440	5440	0
133	20231121	173800	226262230	5440	5440	5440	5440	0
134	20231121	173700	226262230	5440	5440	5440	5440	0
135	20231121	173600	226262230	5440	5440	5440	5440	0
136	20231121	173500	226262230	5440	5440	5440	5440	0
137	20231121	173400	226262230	5440	5440	5440	5440	0
138	20231121	173300	226262230	5440	5440	5440	5440	0
139	20231121	173200	226262230	5440	5440	5440	5440	0
140	20231121	173100	226262230	5440	5440	5440	5440	0
141	20231121	173000	226262230	5440	5440	5440	5440	0
142	20231121	172900	226262230	5440	5440	5440	5440	0
143	20231121	172800	226262230	5440	5440	5440	5440	0
144	20231121	172700	226262230	5440	5440	5440	5440	0
145	20231121	172600	226262230	5440	5440	5440	5440	0
146	20231121	172500	226262230	5440	5440	5440	5440	0
147	20231121	172400	226262230	5440	5440	5440	5440	0
148	20231121	172300	226262230	5440	5440	5440	5440	0
149	20231121	172200	226262230	5440	5440	5440	5440	0
150	20231121	172100	226262230	5440	5440	5440	5440	0
151	20231121	172000	226262230	5440	5440	5440	5440	0
152	20231121	171900	226262230	5440	5440	5440	5440	1256
153	20231121	171800	226262230	5440	5440	5440	5440	0
154	20231121	171700	226262230	5440	5440	5440	5440	0
155	20231121	171600	226262230	5440	5440	5440	5440	0
156	20231121	171500	226262230	5440	5440	5440	5440	0
157	20231121	171400	226262230	5440	5440	5440	5440	0
158	20231121	171300	226262230	5440	5440	5440	5440	0
159	20231121	171200	226262230	5440	5440	5440	5440	0
160	20231121	171100	226262230	5440	5440	5440	5440	0
161	20231121	171000	226262230	5440	5440	5440	5440	0
162	20231121	170900	226262230	5440	5440	5440	5440	0
163	20231121	170800	226262230	5440	5440	5440	5440	0
164	20231121	170700	226262230	5440	5440	5440	5440	0
165	20231121	170600	226262230	5440	5440	5440	5440	0
166	20231121	170500	226262230	5440	5440	5440	5440	0
167	20231121	170400	226262230	5440	5440	5440	5440	0
168	20231121	170300	226262230	5440	5440	5440	5440	0
169	20231121	170200	226262230	5440	5440	5440	5440	0
170	20231121	170100	226262230	5440	5440	5440	5440	0
171	20231121	170000	226262230	5440	5440	5440	5440	0
172	20231121	165900	226262230	5440	5440	5440	5440	0
173	20231121	165800	226262230	5440	5440	5440	5440	0
174	20231121	165700	226262230	5440	5440	5440	5440	0
175	20231121	165600	226262230	5440	5440	5440	5440	0
176	20231121	165500	226262230	5440	5440	5440	5440	0
177	20231121	165400	226262230	5440	5440	5440	5440	0
178	20231121	165300	226262230	5440	5440	5440	5440	0
179	20231121	165200	226262230	5440	5440	5440	5440	0
180	20231121	165100	226262230	5440	5440	5440	5440	0
181	20231121	165000	226262230	5440	5440	5440	5440	0
182	20231121	164900	226262230	5440	5440	5440	5440	1256
183	20231121	164800	226262230	5440	5440	5440	5440	0
184	20231121	164700	226262230	5440	5440	5440	5440	0
185	20231121	164600	226262230	5440	5440	5440	5440	0
186	20231121	164500	226262230	5440	5440	5440	5440	0
187	20231121	164400	226262230	5440	5440	5440	5440	0
188	20231121	164300	226262230	5440	5440	5440	5440	0
189	20231121	164200	226262230	5440	5440	5440	5440	0
190	20231121	164100	226262230	5440	5440	5440	5440	0
191	20231121	164000	226262230	5440	5440	5440	5440	0
192	20231121	163900	226262230	5440	5440	5440	5440	0
193	20231121	163800	226262230	5440	5440	5440	5440	0
194	20231121	163700	226262230	5440	5440	5440	5440	0
195	20231121	163600	226262230	5440	5440	5440	5440	0
196	20231121	163500	226262230	5440	5440	5440	5440	0
197	20231121	163400	226262230	5440	5440	5440	5440	0
198	20231121	163300	226262230	5440	5440	5440	5440	0
199	20231121	163200	226262230	5440	5440	5440	5440	0
200	20231121	163100	226262230	5440	5440	5440	5440	0
201	20231121	163000	226262230	5440	5440	5440	5440	0
202	20231121	162900	226262230	5440	5440	5440	5440	0
203	20231121	162800	226262230	5440	5440	5440	5440	0
204	20231121	162700	226262230	5440	5440	5440	5440	0
205	20231121	162600	226262230	5440	5440	5440	5440	0
206	20231121	162500	226262230	5440	5440	5440	5440	0
207	20231121	162400	226262230	5440	5440	5440	5440	0
208	20231121	162300	226262230	5440	5440	5440	5440	0
209	20231121	162200	226262230	5440	5440	5440	5440	0
210	20231121	162100	226262230	5440	5440	5440	5440	0
211	20231121	162000	226262230	5440	5440	5440	5440	0
212	20231121	161900	226262230	5440	5440	5440	5440	1256
213	20231121	161800	226262230	5440	5440	5440	5440	0
214	20231121	161700	226262230	5440	5440	5440	5440	0
215	20231121	161600	226262230	5440	5440	5440	5440	0
216	20231121	161500	226262230	5440	5440	5440	5440	0
217	20231121	161400	226262230	5440	5440	5440	5440	0
218	20231121	161300	226262230	5440	5440	5440	5440	0
219	20231121	161200	226262230	5440	5440	5440	5440	0
220	20231121	161100	226262230	5440	5440	5440	5440	0
221	20231121	161000	226262230	5440	5440	5440	5440	0
222	20231121	160900	226262230	5440	5440	5440	5440	0
223	20231121	160800	226262230	5440	5440	5440	5440	0
224	20231121	160700	226262230	5440	5440	5440	5440	0
225	20231121	160600	226262230	5440	5440	5440	5440	0
226	20231121	160500	226262230	5440	5440	5440	5440	0
227	20231121	160400	226262230	5440	5440	5440	5440	0
228	20231121	160300	226262230	5440	5440	5440	5440	0
229	20231121	160200	226262230	5440	5440	5440	5440	0
230	20231121	160100	226262230	5440	5440	5440	5440	0
231	20231121	160000	226262230	5440	5440	5440	5440	0
232	20231121	155900	226262230	5440	5440	5440	5440	0
233	20231121	155800	226262230	5440	5440	5440	5440	0
234	20231121	155700	226262230	5440	5440	5440	5440	0
235	20231121	155600	226262230	5440	5440	5440	5440	0
236	20231121	155500	226262230	5440	5440	5440	5440	0
237	20231121	155400	226262230	5440	5440	5440	5440	0
238	20231121	155300	226262230	5440	5440	5440	5440	0
239	20231121	155200	226262230	5440	5440	5440	5440	0
240	20231121	155100	226262230	5440	5440	5440	5440	0
241	20231121	155000	226262230	5440	5440	5440	5440	0
242	20231121	154900	226262230	5440	5440	5440	5440	1256
243	20231121	154800	226262230	5440	5440	5440	5440	0
244	20231121	154700	226262230	5440	5440	5440	5440	0
245	20231121	154600	226262230	5440	5440	5440	5440	0
246	20231121	154500	226262230	5440	5440	5440	5440	0
247	20231121	154400	226262230	5440	5440	5440	5440	0
248	20231121	154300	226262230	5440	5440	5440	5440	0
249	20231121	154200	226262230	5440	5440	5440	5440	0
250	20231121	154100	226262230	5440	5440	5440	5440	0
251	20231121	154000	226262230	5440	5440	5440	5440	0
252	20231121	153900	226262230	5440	5440	5440	5440	0
253	20231121	153800	226262230	5440	5440	5440	5440	0
254	20231121	153700	226262230	5440	5440	5440	5440	0
255	20231121	153600	226262230	5440	5440	5440	5440	0
256	20231121	153500	226262230	5440	5440	5440	5440	0
257	20231121	153400	226262230	5440	5440	5440	5440	0
258	20231121	153300	226262230	5440	5440	5440	5440	0
259	20231121	153200	226262230	5440	5440	5440	5440	0
260	20231121	153100	226262230	5440	5440	5440	5440	0
261	20231121	153000	226262230	5440	5440	5440	5440	1256
262	20231121	152900	219429590	5440	5440	5440	5440	0
263	20231121	152800	219429590	5440	5440	5440	5440	0
264	20231121	152700	219429590	5440	5440	5440	5440	0
265	20231121	152600	219429590	5440	5440	5440	5440	0
266	20231121	152500	219429590	5440	5440	5440	5440	0
267	20231121	152400	219429590	5440	5440	5440	5440	0
268	20231121	152300	219429590	5440	5440	5440	5440	0
269	20231121	152200	219429590	5440	5440	5440	5440	0
270	20231121	152100	219429590	5440	5440	5440	5440	0
271	20231121	152000	219429590	5440	5440	5440	5440	0
272	20231121	151900	219429590	5440	5410	5440	5410	9
273	20231121	151800	219380700	5410	5430	5440	5410	21
274	20231121	151700	219267040	5410	5410	5410	5410	4
275	20231121	151600	219245400	5410	5430	5430	5410	19
276	20231121	151500	219142590	5430	5430	5430	5430	1
277	20231121	151400	219137160	5410	5410	5410	5410	37
278	20231121	151300	218936990	5440	5440	5440	5440	0
279	20231121	151200	218936990	5440	5440	5440	5440	0
280	20231121	151100	218936990	5440	5440	5440	5440	0
281	20231121	151000	218936990	5440	5440	5440	5440	1
282	20231121	150900	218931550	5420	5420	5420	5420	0
283	20231121	150800	218931550	5420	5420	5420	5420	0
284	20231121	150700	218931550	5420	5420	5420	5420	0
285	20231121	150600	218931550	5420	5420	5420	5420	3
286	20231121	150500	218915290	5430	5430	5430	5430	0
287	20231121	150400	218915290	5430	5430	5430	5430	1
288	20231121	150300	218909860	5430	5420	5430	5420	35
289	20231121	150200	218720120	5430	5420	5430	5420	31
290	20231121	150100	218552040	5420	5420	5420	5420	0
291	20231121	150000	218552040	5420	5420	5420	5420	0
292	20231121	145900	218552040	5420	5420	5420	5420	0
293	20231121	145800	218552040	5420	5420	5420	5420	0
294	20231121	145700	218552040	5420	5420	5420	5420	40
295	20231121	145600	218335240	5420	5420	5420	5420	0
296	20231121	145500	218335240	5420	5400	5430	5400	6101
297	20231121	145400	185388800	5400	5400	5400	5400	872
298	20231121	145300	180680000	5400	5410	5410	5400	9265
299	20231121	145200	130605650	5410	5420	5420	5410	3107
300	20231121	145100	113790930	5430	5430	5430	5430	1
301	20231121	145000	113785500	5420	5430	5430	5420	56
302	20231121	144900	113481970	5430	5430	5430	5430	2
303	20231121	144800	113471110	5430	5430	5430	5430	207
304	20231121	144700	112347100	5430	5430	5430	5430	0
305	20231121	144600	112347100	5430	5430	5430	5430	0
306	20231121	144500	112347100	5430	5430	5430	5430	8
307	20231121	144400	112303660	5430	5430	5430	5430	14
308	20231121	144300	112227640	5430	5430	5430	5430	0
309	20231121	144200	112227640	5430	5430	5430	5430	0
310	20231121	144100	112227640	5430	5430	5430	5430	0
311	20231121	144000	112227640	5430	5430	5430	5430	1
312	20231121	143900	112222210	5430	5430	5430	5430	0
313	20231121	143800	112222210	5430	5430	5430	5430	100
314	20231121	143700	111679210	5430	5430	5430	5430	0
315	20231121	143600	111679210	5430	5430	5430	5430	70
316	20231121	143500	111299110	5450	5440	5450	5430	31
317	20231121	143400	111130300	5420	5420	5420	5420	0
318	20231121	143300	111130300	5420	5430	5430	5420	10
319	20231121	143200	111076090	5440	5440	5440	5440	0
320	20231121	143100	111076090	5440	5440	5440	5440	0
321	20231121	143000	111076090	5440	5440	5440	5440	2
322	20231121	142900	111065210	5460	5440	5460	5440	4
323	20231121	142800	111043410	5420	5420	5420	5420	0
324	20231121	142700	111043410	5420	5420	5420	5420	0
325	20231121	142600	111043410	5420	5420	5420	5420	0
326	20231121	142500	111043410	5420	5440	5460	5410	615
327	20231121	142400	107698190	5410	5430	5430	5410	4556
328	20231121	142300	83027540	5430	5430	5430	5430	0
329	20231121	142200	83027540	5430	5440	5440	5430	1870
330	20231121	142100	72873340	5440	5440	5440	5440	0
331	20231121	142000	72873340	5440	5440	5440	5440	2
332	20231121	141900	72862460	5440	5440	5440	5440	19
333	20231121	141800	72759100	5440	5440	5440	5440	0
334	20231121	141700	72759100	5440	5440	5440	5440	0
335	20231121	141600	72759100	5440	5440	5440	5440	0
336	20231121	141500	72759100	5440	5440	5440	5440	0
337	20231121	141400	72759100	5440	5440	5440	5440	0
338	20231121	141300	72759100	5440	5440	5440	5440	0
339	20231121	141200	72759100	5440	5440	5440	5440	1
340	20231121	141100	72753660	5440	5440	5440	5440	0
341	20231121	141000	72753660	5440	5440	5440	5440	0
342	20231121	140900	72753660	5440	5440	5440	5440	0
343	20231121	140800	72753660	5440	5440	5440	5440	0
344	20231121	140700	72753660	5440	5440	5440	5440	2
345	20231121	140600	72742780	5440	5440	5440	5440	111
346	20231121	140500	72138940	5440	5440	5440	5440	103
347	20231121	140400	71578620	5440	5440	5440	5440	20
348	20231121	140300	71469820	5440	5440	5440	5440	0
349	20231121	140200	71469820	5440	5440	5440	5440	0
350	20231121	140100	71469820	5440	5440	5440	5440	0
351	20231121	140000	71469820	5440	5440	5440	5440	385
352	20231121	135900	69375420	5460	5460	5460	5460	0
353	20231121	135800	69375420	5460	5450	5460	5450	1000
354	20231121	135700	63917670	5440	5440	5440	5440	0
355	20231121	135600	63917670	5440	5440	5440	5440	0
356	20231121	135500	63917670	5440	5440	5440	5440	0
357	20231121	135400	63917670	5440	5440	5440	5440	0
358	20231121	135300	63917670	5440	5440	5440	5440	0
359	20231121	135200	63917670	5440	5440	5440	5440	0
360	20231121	135100	63917670	5440	5440	5440	5440	70
361	20231121	135000	63536870	5440	5440	5440	5440	0
362	20231121	134900	63536870	5440	5440	5440	5440	100
363	20231121	134800	62992870	5450	5450	5450	5450	0
364	20231121	134700	62992870	5450	5450	5450	5450	10
365	20231121	134600	62938370	5460	5460	5460	5460	0
366	20231121	134500	62938370	5460	5460	5460	5460	0
367	20231121	134400	62938370	5460	5460	5460	5460	1
368	20231121	134300	62932910	5460	5440	5470	5440	305
369	20231121	134200	61269590	5430	5440	5440	5430	201
370	20231121	134100	60178150	5460	5460	5460	5460	1
371	20231121	134000	60172690	5460	5460	5460	5460	8
372	20231121	133900	60129010	5470	5450	5470	5430	851
373	20231121	133800	55490420	5450	5440	5450	5440	503
374	20231121	133700	52753710	5440	5440	5440	5440	6
375	20231121	133600	52721070	5430	5430	5430	5430	0
376	20231121	133500	52721070	5430	5430	5430	5430	0
377	20231121	133400	52721070	5430	5430	5430	5430	0
378	20231121	133300	52721070	5430	5430	5430	5430	0
379	20231121	133200	52721070	5430	5430	5430	5430	0
380	20231121	133100	52721070	5430	5440	5440	5430	2
381	20231121	133000	52710200	5430	5430	5430	5430	0
382	20231121	132900	52710200	5430	5430	5430	5430	0
383	20231121	132800	52710200	5430	5430	5430	5430	0
384	20231121	132700	52710200	5430	5440	5440	5430	454
385	20231121	132600	50244910	5440	5440	5440	5440	520
386	20231121	132500	47416110	5440	5440	5440	5440	0
387	20231121	132400	47416110	5440	5440	5440	5440	0
388	20231121	132300	47416110	5440	5440	5440	5440	0
389	20231121	132200	47416110	5440	5440	5440	5440	0
390	20231121	132100	47416110	5440	5440	5440	5440	0
391	20231121	132000	47416110	5440	5440	5440	5440	0
392	20231121	131900	47416110	5440	5440	5440	5440	0
393	20231121	131800	47416110	5440	5440	5440	5440	0
394	20231121	131700	47416110	5440	5440	5440	5440	0
395	20231121	131600	47416110	5440	5440	5440	5440	0
396	20231121	131500	47416110	5440	5440	5440	5440	0
397	20231121	131400	47416110	5440	5440	5440	5440	0
398	20231121	131300	47416110	5440	5440	5440	5440	120
399	20231121	131200	46763310	5450	5450	5450	5450	23
400	20231121	131100	46637960	5450	5450	5450	5450	61
401	20231121	131000	46305510	5440	5440	5440	5440	0
402	20231121	130900	46305510	5440	5440	5440	5440	70
403	20231121	130800	45924710	5440	5440	5440	5440	0
404	20231121	130700	45924710	5440	5440	5440	5440	556
405	20231121	130600	42900070	5440	5440	5440	5440	0
406	20231121	130500	42900070	5440	5440	5440	5440	158
407	20231121	130400	42040550	5440	5450	5450	5440	101
408	20231121	130300	41491100	5450	5450	5450	5450	0
409	20231121	130200	41491100	5450	5450	5450	5450	0
410	20231121	130100	41491100	5450	5450	5450	5450	0
411	20231121	130000	41491100	5450	5450	5450	5450	31
412	20231121	125900	41322150	5450	5450	5450	5450	0
413	20231121	125800	41322150	5450	5450	5450	5450	80
414	20231121	125700	40886150	5450	5450	5450	5450	608
415	20231121	125600	37572550	5470	5460	5470	5460	190
416	20231121	125500	36535110	5450	5450	5450	5450	0
417	20231121	125400	36535110	5450	5450	5450	5450	0
418	20231121	125300	36535110	5450	5450	5450	5450	0
419	20231121	125200	36535110	5450	5450	5450	5450	0
420	20231121	125100	36535110	5450	5450	5450	5450	150
421	20231121	125000	35717610	5460	5460	5460	5460	2
422	20231121	124900	35706690	5460	5460	5460	5460	0
423	20231121	124800	35706690	5460	5460	5460	5460	40
424	20231121	124700	35488290	5450	5450	5450	5450	0
425	20231121	124600	35488290	5450	5450	5450	5450	0
426	20231121	124500	35488290	5450	5460	5460	5450	585
427	20231121	124400	32294830	5460	5460	5460	5460	0
428	20231121	124300	32294830	5460	5460	5460	5460	0
429	20231121	124200	32294830	5460	5460	5460	5460	0
430	20231121	124100	32294830	5460	5460	5460	5460	0
431	20231121	124000	32294830	5460	5460	5460	5460	0
432	20231121	123900	32294830	5460	5460	5460	5460	0
433	20231121	123800	32294830	5460	5460	5460	5460	25
434	20231121	123700	32158330	5480	5480	5480	5480	0
435	20231121	123600	32158330	5480	5480	5480	5480	0
436	20231121	123500	32158330	5480	5470	5480	5460	51
437	20231121	123400	31879840	5480	5480	5480	5480	2
438	20231121	123300	31868880	5480	5480	5480	5480	1
439	20231121	123200	31863400	5470	5470	5470	5470	0
440	20231121	123100	31863400	5470	5470	5470	5470	0
441	20231121	123000	31863400	5470	5470	5470	5470	0
442	20231121	122900	31863400	5470	5470	5470	5470	0
443	20231121	122800	31863400	5470	5470	5470	5470	0
444	20231121	122700	31863400	5470	5470	5470	5470	0
445	20231121	122600	31863400	5470	5470	5470	5470	0
446	20231121	122500	31863400	5470	5470	5470	5470	11
447	20231121	122400	31803230	5480	5480	5480	5480	1
448	20231121	122300	31797750	5480	5480	5480	5480	0
449	20231121	122200	31797750	5480	5480	5480	5480	0
450	20231121	122100	31797750	5480	5480	5480	5480	0
451	20231121	122000	31797750	5480	5480	5480	5480	1
452	20231121	121900	31792270	5470	5470	5470	5470	0
453	20231121	121800	31792270	5470	5480	5480	5470	244
454	20231121	121700	30457150	5480	5480	5480	5480	0
455	20231121	121600	30457150	5480	5480	5480	5480	100
456	20231121	121500	29909150	5480	5480	5480	5480	0
457	20231121	121400	29909150	5480	5480	5480	5480	1
458	20231121	121300	29903670	5480	5480	5480	5480	0
459	20231121	121200	29903670	5480	5480	5480	5480	100
460	20231121	121100	29355670	5480	5480	5480	5480	0
461	20231121	121000	29355670	5480	5480	5480	5480	0
462	20231121	120900	29355670	5480	5480	5480	5480	0
463	20231121	120800	29355670	5480	5480	5480	5480	0
464	20231121	120700	29355670	5480	5480	5480	5480	0
465	20231121	120600	29355670	5480	5480	5480	5480	0
466	20231121	120500	29355670	5480	5480	5480	5480	0
467	20231121	120400	29355670	5480	5480	5480	5480	0
468	20231121	120300	29355670	5480	5480	5480	5480	0
469	20231121	120200	29355670	5480	5480	5480	5480	0
470	20231121	120100	29355670	5480	5480	5480	5480	0
471	20231121	120000	29355670	5480	5480	5480	5480	1
472	20231121	115900	29350190	5490	5490	5490	5490	0
473	20231121	115800	29350190	5490	5490	5490	5490	0
474	20231121	115700	29350190	5490	5490	5490	5490	0
475	20231121	115600	29350190	5490	5490	5490	5490	0
476	20231121	115500	29350190	5490	5490	5490	5490	94
477	20231121	115400	28834130	5490	5490	5490	5490	7
478	20231121	115300	28795700	5500	5500	5500	5500	1
479	20231121	115200	28790200	5480	5480	5480	5480	0
480	20231121	115100	28790200	5480	5480	5480	5480	0
481	20231121	115000	28790200	5480	5480	5480	5480	1
482	20231121	114900	28784720	5500	5500	5500	5500	0
483	20231121	114800	28784720	5500	5480	5500	5480	300
484	20231121	114700	27140680	5480	5480	5480	5480	0
485	20231121	114600	27140680	5480	5480	5480	5480	0
486	20231121	114500	27140680	5480	5480	5480	5480	1
487	20231121	114400	27135200	5470	5470	5470	5470	201
488	20231121	114300	26035730	5470	5470	5470	5470	0
489	20231121	114200	26035730	5470	5470	5470	5470	0
490	20231121	114100	26035730	5470	5470	5470	5470	1
491	20231121	114000	26030260	5470	5470	5470	5470	20
492	20231121	113900	25920860	5470	5470	5470	5470	0
493	20231121	113800	25920860	5470	5450	5470	5450	4
494	20231121	113700	25899040	5450	5450	5450	5450	0
495	20231121	113600	25899040	5450	5450	5450	5450	24
496	20231121	113500	25768240	5470	5470	5470	5470	1
497	20231121	113400	25762770	5470	5470	5470	5470	0
498	20231121	113300	25762770	5470	5470	5470	5470	1
499	20231121	113200	25757300	5470	5470	5470	5470	0
500	20231121	113100	25757300	5470	5470	5470	5470	0
501	20231121	113000	25757300	5470	5470	5470	5470	1
502	20231121	112900	25751830	5470	5450	5470	5450	33
503	20231121	112800	25571940	5480	5480	5480	5480	0
504	20231121	112700	25571940	5480	5460	5480	5460	70
505	20231121	112600	25189010	5470	5470	5470	5470	0
506	20231121	112500	25189010	5470	5470	5470	5470	10
507	20231121	112400	25134310	5460	5460	5460	5460	0
508	20231121	112300	25134310	5460	5460	5460	5460	0
509	20231121	112200	25134310	5460	5470	5510	5460	1014
510	20231121	112100	19565870	5480	5480	5480	5480	0
511	20231121	112000	19565870	5480	5480	5480	5480	0
512	20231121	111900	19565870	5480	5480	5480	5480	0
513	20231121	111800	19565870	5480	5480	5480	5480	0
514	20231121	111700	19565870	5480	5480	5480	5480	0
515	20231121	111600	19565870	5480	5480	5480	5480	0
516	20231121	111500	19565870	5480	5480	5480	5480	0
517	20231121	111400	19565870	5480	5480	5480	5480	0
518	20231121	111300	19565870	5480	5480	5480	5480	0
519	20231121	111200	19565870	5480	5480	5480	5480	0
520	20231121	111100	19565870	5480	5480	5480	5480	1
521	20231121	111000	19560390	5460	5460	5460	5460	0
522	20231121	110900	19560390	5460	5460	5460	5460	0
523	20231121	110800	19560390	5460	5460	5460	5460	136
524	20231121	110700	18817830	5480	5470	5480	5470	11
525	20231121	110600	18757650	5470	5470	5470	5470	100
526	20231121	110500	18210650	5470	5470	5470	5470	1
527	20231121	110400	18205180	5460	5460	5460	5460	23
528	20231121	110300	18079600	5460	5460	5460	5460	1
529	20231121	110200	18074140	5460	5460	5460	5460	0
530	20231121	110100	18074140	5460	5460	5460	5460	32
531	20231121	110000	17899420	5460	5470	5470	5460	347
532	20231121	105900	16001690	5470	5470	5470	5470	0
533	20231121	105800	16001690	5470	5470	5470	5470	50
534	20231121	105700	15728190	5470	5470	5470	5470	0
535	20231121	105600	15728190	5470	5470	5470	5470	0
536	20231121	105500	15728190	5470	5470	5470	5470	0
537	20231121	105400	15728190	5470	5470	5470	5470	0
538	20231121	105300	15728190	5470	5470	5470	5470	10
539	20231121	105200	15673490	5470	5470	5470	5470	0
540	20231121	105100	15673490	5470	5470	5470	5470	0
541	20231121	105000	15673490	5470	5470	5470	5470	1
542	20231121	104900	15668020	5470	5470	5470	5470	10
543	20231121	104800	15613320	5470	5470	5470	5470	0
544	20231121	104700	15613320	5470	5470	5470	5470	0
545	20231121	104600	15613320	5470	5470	5470	5470	0
546	20231121	104500	15613320	5470	5470	5470	5470	0
547	20231121	104400	15613320	5470	5470	5470	5470	0
548	20231121	104300	15613320	5470	5470	5470	5470	0
549	20231121	104200	15613320	5470	5470	5470	5470	0
550	20231121	104100	15613320	5470	5470	5470	5470	0
551	20231121	104000	15613320	5470	5470	5470	5470	2
552	20231121	103900	15602380	5470	5470	5470	5470	18
553	20231121	103800	15503920	5470	5470	5470	5470	0
554	20231121	103700	15503920	5470	5470	5470	5470	0
555	20231121	103600	15503920	5470	5470	5470	5470	0
556	20231121	103500	15503920	5470	5470	5470	5470	0
557	20231121	103400	15503920	5470	5470	5470	5470	590
558	20231121	103300	12276620	5470	5470	5470	5470	0
559	20231121	103200	12276620	5470	5470	5470	5470	1
560	20231121	103100	12271150	5450	5450	5450	5450	0
561	20231121	103000	12271150	5450	5450	5450	5450	10
562	20231121	102900	12216650	5450	5450	5450	5450	10
563	20231121	102800	12162150	5450	5450	5450	5450	0
564	20231121	102700	12162150	5450	5450	5450	5450	0
565	20231121	102600	12162150	5450	5450	5450	5450	0
566	20231121	102500	12162150	5450	5450	5450	5450	0
567	20231121	102400	12162150	5450	5450	5450	5450	10
568	20231121	102300	12107650	5470	5470	5470	5470	0
569	20231121	102200	12107650	5470	5470	5470	5470	0
570	20231121	102100	12107650	5470	5470	5470	5470	93
571	20231121	102000	11598940	5470	5470	5470	5470	0
572	20231121	101900	11598940	5470	5470	5470	5470	0
573	20231121	101800	11598940	5470	5470	5470	5470	0
574	20231121	101700	11598940	5470	5470	5470	5470	0
575	20231121	101600	11598940	5470	5470	5470	5470	0
576	20231121	101500	11598940	5470	5470	5470	5470	0
577	20231121	101400	11598940	5470	5460	5470	5460	300
578	20231121	101300	9958090	5460	5460	5460	5460	0
579	20231121	101200	9958090	5460	5460	5460	5460	0
580	20231121	101100	9958090	5460	5460	5460	5460	1
581	20231121	101000	9952630	5460	5460	5460	5460	1
582	20231121	100900	9947170	5460	5460	5460	5460	4
583	20231121	100800	9925330	5460	5460	5460	5460	0
584	20231121	100700	9925330	5460	5460	5460	5460	0
585	20231121	100600	9925330	5460	5460	5460	5460	15
586	20231121	100500	9843430	5470	5470	5470	5470	0
587	20231121	100400	9843430	5470	5470	5470	5470	0
588	20231121	100300	9843430	5470	5470	5470	5470	0
589	20231121	100200	9843430	5470	5470	5470	5470	0
590	20231121	100100	9843430	5470	5470	5470	5470	0
591	20231121	100000	9843430	5470	5470	5470	5470	1
592	20231121	095900	9837960	5470	5470	5470	5470	0
593	20231121	095800	9837960	5470	5470	5470	5470	0
594	20231121	095700	9837960	5470	5470	5470	5470	2
595	20231121	095600	9827020	5470	5470	5470	5470	1
596	20231121	095500	9821550	5470	5470	5470	5470	3
597	20231121	095400	9805140	5460	5460	5460	5460	9
598	20231121	095300	9756000	5460	5460	5460	5460	0
599	20231121	095200	9756000	5460	5460	5460	5460	0
600	20231121	095100	9756000	5460	5460	5460	5460	0
601	20231121	095000	9756000	5460	5460	5460	5460	2
602	20231121	094900	9745080	5460	5460	5460	5460	0
603	20231121	094800	9745080	5460	5460	5460	5460	13
604	20231121	094700	9674100	5460	5460	5460	5460	0
605	20231121	094600	9674100	5460	5460	5460	5460	4
606	20231121	094500	9652260	5470	5470	5470	5470	0
607	20231121	094400	9652260	5470	5470	5470	5470	0
608	20231121	094300	9652260	5470	5470	5470	5470	0
609	20231121	094200	9652260	5470	5470	5470	5470	0
610	20231121	094100	9652260	5470	5470	5470	5470	0
611	20231121	094000	9652260	5470	5470	5470	5470	1
612	20231121	093900	9646790	5470	5470	5470	5460	113
613	20231121	093800	9028690	5470	5450	5470	5450	2
614	20231121	093700	9017770	5470	5470	5470	5470	1
615	20231121	093600	9012300	5470	5470	5470	5470	3
616	20231121	093500	8995890	5470	5470	5470	5470	0
617	20231121	093400	8995890	5470	5470	5470	5470	3
618	20231121	093300	8979480	5480	5460	5480	5460	121
619	20231121	093200	8318780	5480	5470	5480	5470	46
620	20231121	093100	8067140	5470	5470	5470	5470	4
621	20231121	093000	8045260	5460	5460	5460	5460	0
622	20231121	092900	8045260	5460	5460	5460	5460	1
623	20231121	092800	8039800	5470	5470	5470	5470	0
624	20231121	092700	8039800	5470	5460	5470	5460	41
625	20231121	092600	7815930	5430	5430	5430	5430	0
626	20231121	092500	7815930	5430	5430	5430	5430	9
627	20231121	092400	7767060	5430	5450	5450	5430	300
628	20231121	092300	6135500	5460	5460	5460	5460	61
629	20231121	092200	5802440	5470	5470	5470	5470	0
630	20231121	092100	5802440	5470	5470	5470	5470	0
631	20231121	092000	5802440	5470	5470	5470	5470	1
632	20231121	091900	5796970	5470	5470	5470	5470	0
633	20231121	091800	5796970	5470	5470	5470	5470	0
634	20231121	091700	5796970	5470	5470	5470	5470	0
635	20231121	091600	5796970	5470	5470	5470	5470	0
636	20231121	091500	5796970	5470	5470	5470	5470	0
637	20231121	091400	5796970	5470	5470	5470	5470	2
638	20231121	091300	5786030	5470	5470	5470	5470	60
639	20231121	091200	5457830	5470	5470	5470	5470	0
640	20231121	091100	5457830	5470	5470	5470	5470	14
641	20231121	091000	5381250	5470	5470	5470	5470	89
642	20231121	090900	4894420	5480	5480	5480	5480	0
643	20231121	090800	4894420	5480	5480	5480	5480	0
644	20231121	090700	4894420	5480	5480	5480	5480	1
645	20231121	090600	4888940	5480	5480	5480	5480	0
646	20231121	090500	4888940	5480	5480	5480	5480	1
647	20231121	090400	4883460	5480	5480	5480	5480	39
648	20231121	090300	4669740	5480	5480	5480	5480	4
649	20231121	090200	4647820	5500	5500	5500	5500	0
650	20231121	090100	4647820	5500	5500	5500	5500	0
651	20231121	090000	4647820	5500	5520	5520	5500	842