KissMeData/052260/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192400	86483380	9920	9920	9920	9920	226
3	20231121	192300	86483380	9920	9920	9920	9920	0
4	20231121	192200	86483380	9920	9920	9920	9920	0
5	20231121	192100	86483380	9920	9920	9920	9920	0
6	20231121	192000	86483380	9920	9920	9920	9920	0
7	20231121	191900	86483380	9920	9920	9920	9920	0
8	20231121	191800	86483380	9920	9920	9920	9920	0
9	20231121	191700	86483380	9920	9920	9920	9920	0
10	20231121	191600	86483380	9920	9920	9920	9920	0
11	20231121	191500	86483380	9920	9920	9920	9920	0
12	20231121	191400	86483380	9920	9920	9920	9920	0
13	20231121	191300	86483380	9920	9920	9920	9920	0
14	20231121	191200	86483380	9920	9920	9920	9920	0
15	20231121	191100	86483380	9920	9920	9920	9920	0
16	20231121	191000	86483380	9920	9920	9920	9920	0
17	20231121	190900	86483380	9920	9920	9920	9920	0
18	20231121	190800	86483380	9920	9920	9920	9920	0
19	20231121	190700	86483380	9920	9920	9920	9920	0
20	20231121	190600	86483380	9920	9920	9920	9920	0
21	20231121	190500	86483380	9920	9920	9920	9920	0
22	20231121	190400	86483380	9920	9920	9920	9920	0
23	20231121	190300	86483380	9920	9920	9920	9920	0
24	20231121	190200	86483380	9920	9920	9920	9920	0
25	20231121	190100	86483380	9920	9920	9920	9920	0
26	20231121	190000	86483380	9920	9920	9920	9920	0
27	20231121	185900	86483380	9920	9920	9920	9920	0
28	20231121	185800	86483380	9920	9920	9920	9920	0
29	20231121	185700	86483380	9920	9920	9920	9920	0
30	20231121	185600	86483380	9920	9920	9920	9920	0
31	20231121	185500	86483380	9920	9920	9920	9920	0
32	20231121	185400	86483380	9920	9920	9920	9920	226
33	20231121	185300	86483380	9920	9920	9920	9920	0
34	20231121	185200	86483380	9920	9920	9920	9920	0
35	20231121	185100	86483380	9920	9920	9920	9920	0
36	20231121	185000	86483380	9920	9920	9920	9920	0
37	20231121	184900	86483380	9920	9920	9920	9920	0
38	20231121	184800	86483380	9920	9920	9920	9920	0
39	20231121	184700	86483380	9920	9920	9920	9920	0
40	20231121	184600	86483380	9920	9920	9920	9920	0
41	20231121	184500	86483380	9920	9920	9920	9920	0
42	20231121	184400	86483380	9920	9920	9920	9920	0
43	20231121	184300	86483380	9920	9920	9920	9920	0
44	20231121	184200	86483380	9920	9920	9920	9920	0
45	20231121	184100	86483380	9920	9920	9920	9920	0
46	20231121	184000	86483380	9920	9920	9920	9920	0
47	20231121	183900	86483380	9920	9920	9920	9920	0
48	20231121	183800	86483380	9920	9920	9920	9920	0
49	20231121	183700	86483380	9920	9920	9920	9920	0
50	20231121	183600	86483380	9920	9920	9920	9920	0
51	20231121	183500	86483380	9920	9920	9920	9920	0
52	20231121	183400	86483380	9920	9920	9920	9920	0
53	20231121	183300	86483380	9920	9920	9920	9920	0
54	20231121	183200	86483380	9920	9920	9920	9920	0
55	20231121	183100	86483380	9920	9920	9920	9920	0
56	20231121	183000	86483380	9920	9920	9920	9920	0
57	20231121	182900	86483380	9920	9920	9920	9920	0
58	20231121	182800	86483380	9920	9920	9920	9920	0
59	20231121	182700	86483380	9920	9920	9920	9920	0
60	20231121	182600	86483380	9920	9920	9920	9920	0
61	20231121	182500	86483380	9920	9920	9920	9920	0
62	20231121	182400	86483380	9920	9920	9920	9920	226
63	20231121	182300	86483380	9920	9920	9920	9920	0
64	20231121	182200	86483380	9920	9920	9920	9920	0
65	20231121	182100	86483380	9920	9920	9920	9920	0
66	20231121	182000	86483380	9920	9920	9920	9920	0
67	20231121	181900	86483380	9920	9920	9920	9920	0
68	20231121	181800	86483380	9920	9920	9920	9920	0
69	20231121	181700	86483380	9920	9920	9920	9920	0
70	20231121	181600	86483380	9920	9920	9920	9920	0
71	20231121	181500	86483380	9920	9920	9920	9920	0
72	20231121	181400	86483380	9920	9920	9920	9920	0
73	20231121	181300	86483380	9920	9920	9920	9920	0
74	20231121	181200	86483380	9920	9920	9920	9920	0
75	20231121	181100	86483380	9920	9920	9920	9920	0
76	20231121	181000	86483380	9920	9920	9920	9920	0
77	20231121	180900	86483380	9920	9920	9920	9920	0
78	20231121	180800	86483380	9920	9920	9920	9920	0
79	20231121	180700	86483380	9920	9920	9920	9920	0
80	20231121	180600	86483380	9920	9920	9920	9920	0
81	20231121	180500	86483380	9920	9920	9920	9920	0
82	20231121	180400	86483380	9920	9920	9920	9920	0
83	20231121	180300	86483380	9920	9920	9920	9920	0
84	20231121	180200	86483380	9920	9920	9920	9920	0
85	20231121	180100	86483380	9920	9920	9920	9920	0
86	20231121	180000	86483380	9920	9920	9920	9920	0
87	20231121	175900	86483380	9920	9920	9920	9920	0
88	20231121	175800	86483380	9920	9920	9920	9920	0
89	20231121	175700	86483380	9920	9920	9920	9920	0
90	20231121	175600	86483380	9920	9920	9920	9920	0
91	20231121	175500	86483380	9920	9920	9920	9920	0
92	20231121	175400	86483380	9920	9920	9920	9920	226
93	20231121	175300	86483380	9920	9920	9920	9920	0
94	20231121	175200	86483380	9920	9920	9920	9920	0
95	20231121	175100	86483380	9920	9920	9920	9920	0
96	20231121	175000	86483380	9920	9920	9920	9920	0
97	20231121	174900	86483380	9920	9920	9920	9920	0
98	20231121	174800	86483380	9920	9920	9920	9920	0
99	20231121	174700	86483380	9920	9920	9920	9920	0
100	20231121	174600	86483380	9920	9920	9920	9920	0
101	20231121	174500	86483380	9920	9920	9920	9920	0
102	20231121	174400	86483380	9920	9920	9920	9920	0
103	20231121	174300	86483380	9920	9920	9920	9920	0
104	20231121	174200	86483380	9920	9920	9920	9920	0
105	20231121	174100	86483380	9920	9920	9920	9920	0
106	20231121	174000	86483380	9920	9920	9920	9920	0
107	20231121	173900	86483380	9920	9920	9920	9920	0
108	20231121	173800	86483380	9920	9920	9920	9920	0
109	20231121	173700	86483380	9920	9920	9920	9920	0
110	20231121	173600	86483380	9920	9920	9920	9920	0
111	20231121	173500	86483380	9920	9920	9920	9920	0
112	20231121	173400	86483380	9920	9920	9920	9920	0
113	20231121	173300	86483380	9920	9920	9920	9920	0
114	20231121	173200	86483380	9920	9920	9920	9920	0
115	20231121	173100	86483380	9920	9920	9920	9920	0
116	20231121	173000	86483380	9920	9920	9920	9920	0
117	20231121	172900	86483380	9920	9920	9920	9920	0
118	20231121	172800	86483380	9920	9920	9920	9920	0
119	20231121	172700	86483380	9920	9920	9920	9920	0
120	20231121	172600	86483380	9920	9920	9920	9920	0
121	20231121	172500	86483380	9920	9920	9920	9920	0
122	20231121	172400	86483380	9920	9920	9920	9920	226
123	20231121	172300	86483380	9920	9920	9920	9920	0
124	20231121	172200	86483380	9920	9920	9920	9920	0
125	20231121	172100	86483380	9920	9920	9920	9920	0
126	20231121	172000	86483380	9920	9920	9920	9920	0
127	20231121	171900	86483380	9920	9920	9920	9920	0
128	20231121	171800	86483380	9920	9920	9920	9920	0
129	20231121	171700	86483380	9920	9920	9920	9920	0
130	20231121	171600	86483380	9920	9920	9920	9920	0
131	20231121	171500	86483380	9920	9920	9920	9920	0
132	20231121	171400	86483380	9920	9920	9920	9920	0
133	20231121	171300	86483380	9920	9920	9920	9920	0
134	20231121	171200	86483380	9920	9920	9920	9920	0
135	20231121	171100	86483380	9920	9920	9920	9920	0
136	20231121	171000	86483380	9920	9920	9920	9920	0
137	20231121	170900	86483380	9920	9920	9920	9920	0
138	20231121	170800	86483380	9920	9920	9920	9920	0
139	20231121	170700	86483380	9920	9920	9920	9920	0
140	20231121	170600	86483380	9920	9920	9920	9920	0
141	20231121	170500	86483380	9920	9920	9920	9920	0
142	20231121	170400	86483380	9920	9920	9920	9920	0
143	20231121	170300	86483380	9920	9920	9920	9920	0
144	20231121	170200	86483380	9920	9920	9920	9920	0
145	20231121	170100	86483380	9920	9920	9920	9920	0
146	20231121	170000	86483380	9920	9920	9920	9920	0
147	20231121	165900	86483380	9920	9920	9920	9920	0
148	20231121	165800	86483380	9920	9920	9920	9920	0
149	20231121	165700	86483380	9920	9920	9920	9920	0
150	20231121	165600	86483380	9920	9920	9920	9920	0
151	20231121	165500	86483380	9920	9920	9920	9920	0
152	20231121	165400	86483380	9920	9920	9920	9920	226
153	20231121	165300	86483380	9920	9920	9920	9920	0
154	20231121	165200	86483380	9920	9920	9920	9920	0
155	20231121	165100	86483380	9920	9920	9920	9920	0
156	20231121	165000	86483380	9920	9920	9920	9920	0
157	20231121	164900	86483380	9920	9920	9920	9920	0
158	20231121	164800	86483380	9920	9920	9920	9920	0
159	20231121	164700	86483380	9920	9920	9920	9920	0
160	20231121	164600	86483380	9920	9920	9920	9920	0
161	20231121	164500	86483380	9920	9920	9920	9920	0
162	20231121	164400	86483380	9920	9920	9920	9920	0
163	20231121	164300	86483380	9920	9920	9920	9920	0
164	20231121	164200	86483380	9920	9920	9920	9920	0
165	20231121	164100	86483380	9920	9920	9920	9920	0
166	20231121	164000	86483380	9920	9920	9920	9920	0
167	20231121	163900	86483380	9920	9920	9920	9920	0
168	20231121	163800	86483380	9920	9920	9920	9920	0
169	20231121	163700	86483380	9920	9920	9920	9920	0
170	20231121	163600	86483380	9920	9920	9920	9920	0
171	20231121	163500	86483380	9920	9920	9920	9920	0
172	20231121	163400	86483380	9920	9920	9920	9920	0
173	20231121	163300	86483380	9920	9920	9920	9920	0
174	20231121	163200	86483380	9920	9920	9920	9920	0
175	20231121	163100	86483380	9920	9920	9920	9920	0
176	20231121	163000	86483380	9920	9920	9920	9920	0
177	20231121	162900	86483380	9920	9920	9920	9920	0
178	20231121	162800	86483380	9920	9920	9920	9920	0
179	20231121	162700	86483380	9920	9920	9920	9920	0
180	20231121	162600	86483380	9920	9920	9920	9920	0
181	20231121	162500	86483380	9920	9920	9920	9920	0
182	20231121	162400	86483380	9920	9920	9920	9920	226
183	20231121	162300	86483380	9920	9920	9920	9920	0
184	20231121	162200	86483380	9920	9920	9920	9920	0
185	20231121	162100	86483380	9920	9920	9920	9920	0
186	20231121	162000	86483380	9920	9920	9920	9920	0
187	20231121	161900	86483380	9920	9920	9920	9920	0
188	20231121	161800	86483380	9920	9920	9920	9920	0
189	20231121	161700	86483380	9920	9920	9920	9920	0
190	20231121	161600	86483380	9920	9920	9920	9920	0
191	20231121	161500	86483380	9920	9920	9920	9920	0
192	20231121	161400	86483380	9920	9920	9920	9920	0
193	20231121	161300	86483380	9920	9920	9920	9920	0
194	20231121	161200	86483380	9920	9920	9920	9920	0
195	20231121	161100	86483380	9920	9920	9920	9920	0
196	20231121	161000	86483380	9920	9920	9920	9920	0
197	20231121	160900	86483380	9920	9920	9920	9920	0
198	20231121	160800	86483380	9920	9920	9920	9920	0
199	20231121	160700	86483380	9920	9920	9920	9920	0
200	20231121	160600	86483380	9920	9920	9920	9920	0
201	20231121	160500	86483380	9920	9920	9920	9920	0
202	20231121	160400	86483380	9920	9920	9920	9920	0
203	20231121	160300	86483380	9920	9920	9920	9920	0
204	20231121	160200	86483380	9920	9920	9920	9920	0
205	20231121	160100	86483380	9920	9920	9920	9920	0
206	20231121	160000	86483380	9920	9920	9920	9920	0
207	20231121	155900	86483380	9920	9920	9920	9920	0
208	20231121	155800	86483380	9920	9920	9920	9920	0
209	20231121	155700	86483380	9920	9920	9920	9920	0
210	20231121	155600	86483380	9920	9920	9920	9920	0
211	20231121	155500	86483380	9920	9920	9920	9920	0
212	20231121	155400	86483380	9920	9920	9920	9920	226
213	20231121	155300	86483380	9920	9920	9920	9920	0
214	20231121	155200	86483380	9920	9920	9920	9920	0
215	20231121	155100	86483380	9920	9920	9920	9920	0
216	20231121	155000	86483380	9920	9920	9920	9920	0
217	20231121	154900	86483380	9920	9920	9920	9920	0
218	20231121	154800	86483380	9920	9920	9920	9920	0
219	20231121	154700	86483380	9920	9920	9920	9920	0
220	20231121	154600	86483380	9920	9920	9920	9920	0
221	20231121	154500	86483380	9920	9920	9920	9920	0
222	20231121	154400	86483380	9920	9920	9920	9920	0
223	20231121	154300	86483380	9920	9920	9920	9920	0
224	20231121	154200	86483380	9920	9920	9920	9920	0
225	20231121	154100	86483380	9920	9920	9920	9920	0
226	20231121	154000	86483380	9920	9920	9920	9920	0
227	20231121	153900	86483380	9920	9920	9920	9920	0
228	20231121	153800	86483380	9920	9920	9920	9920	0
229	20231121	153700	86483380	9920	9920	9920	9920	0
230	20231121	153600	86483380	9920	9920	9920	9920	0
231	20231121	153500	86483380	9920	9920	9920	9920	0
232	20231121	153400	86483380	9920	9920	9920	9920	0
233	20231121	153300	86483380	9920	9920	9920	9920	0
234	20231121	153200	86483380	9920	9920	9920	9920	0
235	20231121	153100	86483380	9920	9920	9920	9920	0
236	20231121	153000	86483380	9920	9920	9920	9920	226
237	20231121	152900	84241460	9900	9900	9900	9900	0
238	20231121	152800	84241460	9900	9900	9900	9900	0
239	20231121	152700	84241460	9900	9900	9900	9900	0
240	20231121	152600	84241460	9900	9900	9900	9900	0
241	20231121	152500	84241460	9900	9900	9900	9900	0
242	20231121	152400	84241460	9900	9900	9900	9900	0
243	20231121	152300	84241460	9900	9900	9900	9900	0
244	20231121	152200	84241460	9900	9900	9900	9900	0
245	20231121	152100	84241460	9900	9900	9900	9900	0
246	20231121	152000	84241460	9900	9900	9900	9900	0
247	20231121	151900	84241460	9900	9900	9900	9900	1
248	20231121	151800	84231560	9920	9920	9920	9920	0
249	20231121	151700	84231560	9920	9920	9920	9920	0
250	20231121	151600	84231560	9920	9920	9920	9920	8
251	20231121	151500	84152200	9890	9890	9890	9890	0
252	20231121	151400	84152200	9890	9890	9890	9890	0
253	20231121	151300	84152200	9890	9890	9890	9890	2
254	20231121	151200	84132420	9930	9930	9930	9930	0
255	20231121	151100	84132420	9930	9930	9930	9930	0
256	20231121	151000	84132420	9930	9930	9930	9930	0
257	20231121	150900	84132420	9930	9930	9930	9930	0
258	20231121	150800	84132420	9930	9930	9930	9930	0
259	20231121	150700	84132420	9930	9930	9930	9930	53
260	20231121	150600	83606130	9920	9900	9920	9900	1311
261	20231121	150500	70613270	9900	9900	9900	9900	0
262	20231121	150400	70613270	9900	9900	9900	9900	0
263	20231121	150300	70613270	9900	9900	9900	9900	0
264	20231121	150200	70613270	9900	9900	9900	9900	0
265	20231121	150100	70613270	9900	9900	9900	9900	0
266	20231121	150000	70613270	9900	9900	9900	9900	0
267	20231121	145900	70613270	9900	9900	9900	9900	19
268	20231121	145800	70425170	9900	9900	9900	9900	0
269	20231121	145700	70425170	9900	9900	9900	9900	0
270	20231121	145600	70425170	9900	9900	9900	9900	0
271	20231121	145500	70425170	9900	9900	9900	9900	0
272	20231121	145400	70425170	9900	9900	9900	9900	0
273	20231121	145300	70425170	9900	9900	9900	9900	0
274	20231121	145200	70425170	9900	9900	9900	9900	0
275	20231121	145100	70425170	9900	9900	9900	9900	0
276	20231121	145000	70425170	9900	9900	9900	9900	0
277	20231121	144900	70425170	9900	9900	9900	9900	0
278	20231121	144800	70425170	9900	9900	9900	9900	0
279	20231121	144700	70425170	9900	9900	9900	9900	0
280	20231121	144600	70425170	9900	9900	9900	9900	0
281	20231121	144500	70425170	9900	9900	9900	9900	0
282	20231121	144400	70425170	9900	9900	9900	9900	0
283	20231121	144300	70425170	9900	9900	9900	9900	30
284	20231121	144200	70128170	9900	9900	9900	9900	1
285	20231121	144100	70118270	9890	9890	9890	9890	20
286	20231121	144000	69920470	9900	9900	9900	9900	1
287	20231121	143900	69910570	9880	9880	9880	9880	0
288	20231121	143800	69910570	9880	9880	9880	9880	0
289	20231121	143700	69910570	9880	9880	9880	9880	0
290	20231121	143600	69910570	9880	9880	9880	9880	100
291	20231121	143500	68922570	9880	9880	9880	9880	8
292	20231121	143400	68843530	9900	9900	9900	9900	0
293	20231121	143300	68843530	9900	9900	9900	9900	2
294	20231121	143200	68823730	9890	9890	9890	9890	0
295	20231121	143100	68823730	9890	9890	9890	9890	0
296	20231121	143000	68823730	9890	9890	9890	9890	0
297	20231121	142900	68823730	9890	9890	9890	9890	0
298	20231121	142800	68823730	9890	9890	9890	9890	0
299	20231121	142700	68823730	9890	9890	9890	9890	0
300	20231121	142600	68823730	9890	9890	9890	9890	0
301	20231121	142500	68823730	9890	9890	9890	9890	0
302	20231121	142400	68823730	9890	9890	9890	9890	0
303	20231121	142300	68823730	9890	9890	9890	9890	0
304	20231121	142200	68823730	9890	9890	9890	9890	139
305	20231121	142100	67449020	9890	9890	9890	9890	0
306	20231121	142000	67449020	9890	9890	9890	9890	0
307	20231121	141900	67449020	9890	9890	9890	9890	1
308	20231121	141800	67439130	9880	9880	9880	9880	40
309	20231121	141700	67043930	9890	9890	9890	9890	0
310	20231121	141600	67043930	9890	9890	9890	9890	0
311	20231121	141500	67043930	9890	9890	9890	9890	0
312	20231121	141400	67043930	9890	9890	9890	9890	0
313	20231121	141300	67043930	9890	9890	9890	9890	0
314	20231121	141200	67043930	9890	9890	9890	9890	0
315	20231121	141100	67043930	9890	9890	9890	9890	0
316	20231121	141000	67043930	9890	9890	9890	9890	0
317	20231121	140900	67043930	9890	9890	9890	9890	11
318	20231121	140800	66935140	9890	9890	9890	9890	0
319	20231121	140700	66935140	9890	9890	9890	9890	20
320	20231121	140600	66737340	9890	9890	9890	9890	0
321	20231121	140500	66737340	9890	9890	9890	9890	0
322	20231121	140400	66737340	9890	9890	9890	9890	0
323	20231121	140300	66737340	9890	9890	9890	9890	0
324	20231121	140200	66737340	9890	9890	9890	9890	0
325	20231121	140100	66737340	9890	9890	9890	9890	0
326	20231121	140000	66737340	9890	9890	9890	9890	0
327	20231121	135900	66737340	9890	9890	9890	9890	0
328	20231121	135800	66737340	9890	9890	9890	9890	0
329	20231121	135700	66737340	9890	9890	9890	9890	0
330	20231121	135600	66737340	9890	9890	9890	9890	0
331	20231121	135500	66737340	9890	9890	9890	9890	0
332	20231121	135400	66737340	9890	9890	9890	9890	0
333	20231121	135300	66737340	9890	9890	9890	9890	10
334	20231121	135200	66638440	9900	9900	9900	9900	0
335	20231121	135100	66638440	9900	9900	9900	9900	0
336	20231121	135000	66638440	9900	9900	9900	9900	0
337	20231121	134900	66638440	9900	9900	9900	9900	0
338	20231121	134800	66638440	9900	9900	9900	9900	0
339	20231121	134700	66638440	9900	9900	9900	9900	1
340	20231121	134600	66628540	9880	9880	9880	9880	1
341	20231121	134500	66618660	9900	9900	9900	9900	0
342	20231121	134400	66618660	9900	9900	9900	9900	0
343	20231121	134300	66618660	9900	9900	9900	9900	0
344	20231121	134200	66618660	9900	9900	9900	9900	0
345	20231121	134100	66618660	9900	9900	9900	9900	0
346	20231121	134000	66618660	9900	9900	9900	9900	0
347	20231121	133900	66618660	9900	9900	9900	9900	0
348	20231121	133800	66618660	9900	9900	9900	9900	0
349	20231121	133700	66618660	9900	9900	9900	9900	0
350	20231121	133600	66618660	9900	9900	9900	9900	0
351	20231121	133500	66618660	9900	9900	9900	9900	0
352	20231121	133400	66618660	9900	9900	9900	9900	5
353	20231121	133300	66569160	9900	9900	9900	9900	20
354	20231121	133200	66371160	9900	9900	9900	9900	0
355	20231121	133100	66371160	9900	9900	9900	9900	20
356	20231121	133000	66173160	9900	9900	9900	9900	0
357	20231121	132900	66173160	9900	9900	9900	9900	1
358	20231121	132800	66163260	9900	9900	9900	9900	1
359	20231121	132700	66153360	9900	9900	9900	9900	0
360	20231121	132600	66153360	9900	9900	9900	9900	0
361	20231121	132500	66153360	9900	9900	9900	9900	1
362	20231121	132400	66143460	9900	9900	9900	9900	70
363	20231121	132300	65450460	9900	9900	9900	9900	0
364	20231121	132200	65450460	9900	9900	9900	9900	0
365	20231121	132100	65450460	9900	9900	9900	9900	0
366	20231121	132000	65450460	9900	9900	9900	9900	0
367	20231121	131900	65450460	9900	9880	9900	9880	31
368	20231121	131800	65144160	9900	9900	9900	9900	0
369	20231121	131700	65144160	9900	9890	9900	9890	51
370	20231121	131600	64639760	9900	9900	9900	9900	0
371	20231121	131500	64639760	9900	9880	9900	9880	13
372	20231121	131400	64511300	9900	9900	9900	9900	0
373	20231121	131300	64511300	9900	9900	9900	9900	7
374	20231121	131200	64442000	9900	9900	9900	9900	0
375	20231121	131100	64442000	9900	9900	9900	9900	1
376	20231121	131000	64432100	9890	9900	9900	9890	5
377	20231121	130900	64382610	9900	9900	9900	9900	0
378	20231121	130800	64382610	9900	9890	9900	9890	9
379	20231121	130700	64293590	9900	9900	9900	9900	0
380	20231121	130600	64293590	9900	9900	9900	9900	0
381	20231121	130500	64293590	9900	9900	9900	9900	0
382	20231121	130400	64293590	9900	9900	9900	9900	0
383	20231121	130300	64293590	9900	9900	9900	9900	0
384	20231121	130200	64293590	9900	9900	9900	9900	0
385	20231121	130100	64293590	9900	9890	9900	9890	55
386	20231121	130000	63749580	9890	9880	9890	9880	11
387	20231121	125900	63640890	9890	9890	9890	9890	0
388	20231121	125800	63640890	9890	9890	9890	9890	0
389	20231121	125700	63640890	9890	9890	9890	9890	0
390	20231121	125600	63640890	9890	9890	9890	9890	0
391	20231121	125500	63640890	9890	9890	9890	9890	0
392	20231121	125400	63640890	9890	9880	9890	9880	20
393	20231121	125300	63443280	9900	9900	9900	9900	0
394	20231121	125200	63443280	9900	9900	9900	9900	0
395	20231121	125100	63443280	9900	9900	9900	9900	0
396	20231121	125000	63443280	9900	9900	9900	9900	0
397	20231121	124900	63443280	9900	9900	9900	9900	0
398	20231121	124800	63443280	9900	9900	9900	9900	1
399	20231121	124700	63433380	9890	9890	9890	9890	28
400	20231121	124600	63156460	9900	9900	9900	9900	0
401	20231121	124500	63156460	9900	9900	9900	9900	0
402	20231121	124400	63156460	9900	9900	9900	9900	0
403	20231121	124300	63156460	9900	9900	9900	9900	0
404	20231121	124200	63156460	9900	9900	9900	9900	0
405	20231121	124100	63156460	9900	9900	9900	9900	0
406	20231121	124000	63156460	9900	9900	9900	9900	0
407	20231121	123900	63156460	9900	9900	9900	9900	0
408	20231121	123800	63156460	9900	9900	9900	9900	7
409	20231121	123700	63087160	9900	9900	9900	9900	0
410	20231121	123600	63087160	9900	9900	9900	9900	0
411	20231121	123500	63087160	9900	9900	9900	9900	0
412	20231121	123400	63087160	9900	9900	9900	9900	0
413	20231121	123300	63087160	9900	9900	9900	9900	0
414	20231121	123200	63087160	9900	9900	9900	9900	75
415	20231121	123100	62344660	9900	9900	9900	9900	0
416	20231121	123000	62344660	9900	9900	9900	9900	0
417	20231121	122900	62344660	9900	9900	9900	9900	10
418	20231121	122800	62245660	9910	9910	9910	9910	0
419	20231121	122700	62245660	9910	9910	9910	9910	0
420	20231121	122600	62245660	9910	9910	9910	9910	0
421	20231121	122500	62245660	9910	9910	9910	9910	0
422	20231121	122400	62245660	9910	9910	9910	9910	0
423	20231121	122300	62245660	9910	9910	9910	9910	0
424	20231121	122200	62245660	9910	9900	9910	9900	140
425	20231121	122100	60859650	9910	9910	9910	9910	0
426	20231121	122000	60859650	9910	9910	9910	9910	0
427	20231121	121900	60859650	9910	9910	9910	9910	0
428	20231121	121800	60859650	9910	9910	9910	9910	0
429	20231121	121700	60859650	9910	9910	9910	9910	0
430	20231121	121600	60859650	9910	9910	9910	9910	1
431	20231121	121500	60849740	9900	9910	9910	9900	15
432	20231121	121400	60701100	9920	9920	9920	9920	0
433	20231121	121300	60701100	9920	9920	9920	9920	0
434	20231121	121200	60701100	9920	9920	9920	9920	0
435	20231121	121100	60701100	9920	9920	9920	9920	0
436	20231121	121000	60701100	9920	9920	9920	9920	0
437	20231121	120900	60701100	9920	9920	9920	9920	0
438	20231121	120800	60701100	9920	9920	9920	9920	100
439	20231121	120700	59709100	9920	9900	9920	9900	21
440	20231121	120600	59501180	9920	9920	9920	9920	0
441	20231121	120500	59501180	9920	9920	9920	9920	0
442	20231121	120400	59501180	9920	9920	9920	9920	0
443	20231121	120300	59501180	9920	9920	9920	9920	0
444	20231121	120200	59501180	9920	9920	9920	9920	0
445	20231121	120100	59501180	9920	9920	9920	9920	0
446	20231121	120000	59501180	9920	9920	9920	9920	0
447	20231121	115900	59501180	9920	9920	9920	9920	43
448	20231121	115800	59074620	9920	9920	9920	9920	0
449	20231121	115700	59074620	9920	9920	9920	9920	0
450	20231121	115600	59074620	9920	9920	9920	9920	0
451	20231121	115500	59074620	9920	9920	9920	9920	0
452	20231121	115400	59074620	9920	9920	9920	9920	0
453	20231121	115300	59074620	9920	9920	9920	9920	0
454	20231121	115200	59074620	9920	9920	9920	9920	0
455	20231121	115100	59074620	9920	9920	9920	9920	0
456	20231121	115000	59074620	9920	9920	9920	9920	0
457	20231121	114900	59074620	9920	9920	9920	9920	0
458	20231121	114800	59074620	9920	9920	9920	9920	0
459	20231121	114700	59074620	9920	9920	9920	9920	1
460	20231121	114600	59064700	9900	9900	9900	9900	0
461	20231121	114500	59064700	9900	9900	9900	9900	1
462	20231121	114400	59054800	9920	9920	9920	9920	0
463	20231121	114300	59054800	9920	9920	9920	9920	20
464	20231121	114200	58856400	9920	9920	9920	9920	60
465	20231121	114100	58261200	9920	9920	9920	9920	0
466	20231121	114000	58261200	9920	9920	9920	9920	0
467	20231121	113900	58261200	9920	9920	9920	9920	0
468	20231121	113800	58261200	9920	9900	9920	9900	62
469	20231121	113700	57647360	9910	9910	9910	9910	9
470	20231121	113600	57558170	9910	9910	9910	9910	79
471	20231121	113500	56775280	9900	9900	9900	9900	0
472	20231121	113400	56775280	9900	9900	9900	9900	0
473	20231121	113300	56775280	9900	9900	9900	9900	30
474	20231121	113200	56478280	9910	9910	9910	9910	0
475	20231121	113100	56478280	9910	9910	9910	9910	0
476	20231121	113000	56478280	9910	9910	9910	9910	0
477	20231121	112900	56478280	9910	9910	9910	9910	0
478	20231121	112800	56478280	9910	9910	9910	9910	10
479	20231121	112700	56379180	9900	9900	9900	9900	0
480	20231121	112600	56379180	9900	9900	9900	9900	0
481	20231121	112500	56379180	9900	9900	9900	9900	385
482	20231121	112400	52567680	9910	9910	9910	9910	0
483	20231121	112300	52567680	9910	9910	9910	9910	0
484	20231121	112200	52567680	9910	9910	9910	9910	0
485	20231121	112100	52567680	9910	9910	9910	9910	0
486	20231121	112000	52567680	9910	9910	9910	9910	0
487	20231121	111900	52567680	9910	9910	9910	9910	0
488	20231121	111800	52567680	9910	9910	9910	9910	0
489	20231121	111700	52567680	9910	9910	9910	9910	0
490	20231121	111600	52567680	9910	9910	9910	9910	0
491	20231121	111500	52567680	9910	9910	9910	9910	0
492	20231121	111400	52567680	9910	9910	9910	9910	0
493	20231121	111300	52567680	9910	9910	9910	9910	0
494	20231121	111200	52567680	9910	9910	9910	9910	0
495	20231121	111100	52567680	9910	9910	9910	9910	1
496	20231121	111000	52557770	9910	9910	9910	9910	0
497	20231121	110900	52557770	9910	9910	9910	9910	0
498	20231121	110800	52557770	9910	9910	9910	9910	0
499	20231121	110700	52557770	9910	9910	9910	9910	101
500	20231121	110600	51556860	9910	9910	9910	9910	1
501	20231121	110500	51546950	9900	9900	9900	9900	0
502	20231121	110400	51546950	9900	9900	9900	9900	1
503	20231121	110300	51537050	9910	9910	9910	9910	0
504	20231121	110200	51537050	9910	9910	9910	9910	0
505	20231121	110100	51537050	9910	9910	9910	9910	4
506	20231121	110000	51497410	9900	9900	9900	9900	880
507	20231121	105900	42785410	9910	9910	9910	9910	0
508	20231121	105800	42785410	9910	9910	9910	9910	0
509	20231121	105700	42785410	9910	9910	9910	9910	146
510	20231121	105600	41338550	9920	9920	9920	9920	0
511	20231121	105500	41338550	9920	9910	9920	9910	287
512	20231121	105400	38494370	9920	9920	9920	9920	0
513	20231121	105300	38494370	9920	9920	9920	9920	22
514	20231121	105200	38276130	9920	9920	9920	9920	0
515	20231121	105100	38276130	9920	9920	9920	9920	1
516	20231121	105000	38266210	9920	9920	9920	9910	13
517	20231121	104900	38137350	9920	9920	9920	9920	0
518	20231121	104800	38137350	9920	9920	9920	9920	0
519	20231121	104700	38137350	9920	9920	9920	9920	0
520	20231121	104600	38137350	9920	9920	9920	9920	0
521	20231121	104500	38137350	9920	9920	9920	9920	0
522	20231121	104400	38137350	9920	9910	9920	9910	222
523	20231121	104300	35936320	9920	9920	9920	9920	0
524	20231121	104200	35936320	9920	9920	9920	9920	0
525	20231121	104100	35936320	9920	9920	9920	9920	0
526	20231121	104000	35936320	9920	9920	9920	9920	0
527	20231121	103900	35936320	9920	9920	9920	9920	0
528	20231121	103800	35936320	9920	9920	9920	9920	0
529	20231121	103700	35936320	9920	9920	9920	9920	0
530	20231121	103600	35936320	9920	9920	9920	9920	0
531	20231121	103500	35936320	9920	9920	9920	9920	0
532	20231121	103400	35936320	9920	9920	9920	9920	0
533	20231121	103300	35936320	9920	9920	9920	9920	0
534	20231121	103200	35936320	9920	9920	9920	9920	0
535	20231121	103100	35936320	9920	9920	9920	9920	0
536	20231121	103000	35936320	9920	9920	9920	9920	0
537	20231121	102900	35936320	9920	9920	9920	9920	0
538	20231121	102800	35936320	9920	9920	9920	9920	200
539	20231121	102700	33952320	9920	9920	9920	9920	0
540	20231121	102600	33952320	9920	9920	9920	9920	0
541	20231121	102500	33952320	9920	9920	9920	9920	0
542	20231121	102400	33952320	9920	9920	9920	9920	0
543	20231121	102300	33952320	9920	9920	9920	9920	11
544	20231121	102200	33843200	9920	9920	9920	9920	0
545	20231121	102100	33843200	9920	9920	9920	9920	4
546	20231121	102000	33803520	9920	9920	9920	9920	1
547	20231121	101900	33793600	9910	9910	9910	9910	0
548	20231121	101800	33793600	9910	9910	9910	9910	0
549	20231121	101700	33793600	9910	9910	9910	9910	0
550	20231121	101600	33793600	9910	9910	9910	9910	0
551	20231121	101500	33793600	9910	9910	9910	9910	0
552	20231121	101400	33793600	9910	9910	9910	9910	70
553	20231121	101300	33099900	9920	9920	9920	9920	0
554	20231121	101200	33099900	9920	9920	9920	9920	0
555	20231121	101100	33099900	9920	9920	9920	9920	0
556	20231121	101000	33099900	9920	9920	9920	9920	50
557	20231121	100900	32603900	9930	9930	9930	9930	0
558	20231121	100800	32603900	9930	9930	9930	9930	0
559	20231121	100700	32603900	9930	9930	9930	9930	0
560	20231121	100600	32603900	9930	9930	9930	9930	0
561	20231121	100500	32603900	9930	9930	9930	9930	0
562	20231121	100400	32603900	9930	9930	9930	9930	0
563	20231121	100300	32603900	9930	9930	9930	9930	1
564	20231121	100200	32593970	9920	9920	9920	9920	117
565	20231121	100100	31433330	9920	9920	9920	9920	121
566	20231121	100000	30233010	9920	9920	9920	9920	0
567	20231121	095900	30233010	9920	9920	9920	9920	202
568	20231121	095800	28229170	9920	9920	9920	9920	1
569	20231121	095700	28219250	9920	9920	9920	9920	0
570	20231121	095600	28219250	9920	9920	9920	9920	1
571	20231121	095500	28209330	9910	9910	9910	9910	4
572	20231121	095400	28169690	9920	9920	9920	9920	0
573	20231121	095300	28169690	9920	9920	9920	9920	0
574	20231121	095200	28169690	9920	9920	9920	9920	0
575	20231121	095100	28169690	9920	9920	9920	9920	0
576	20231121	095000	28169690	9920	9920	9920	9920	0
577	20231121	094900	28169690	9920	9920	9920	9920	0
578	20231121	094800	28169690	9920	9920	9920	9920	0
579	20231121	094700	28169690	9920	9870	9920	9870	11
580	20231121	094600	28061070	9870	9900	9900	9870	120
581	20231121	094500	26874330	9900	9900	9900	9900	0
582	20231121	094400	26874330	9900	9900	9900	9900	100
583	20231121	094300	25884330	9900	9900	9900	9900	0
584	20231121	094200	25884330	9900	9900	9900	9900	0
585	20231121	094100	25884330	9900	9900	9900	9900	0
586	20231121	094000	25884330	9900	9900	9900	9900	0
587	20231121	093900	25884330	9900	9900	9900	9900	0
588	20231121	093800	25884330	9900	9900	9900	9900	0
589	20231121	093700	25884330	9900	9900	9900	9900	0
590	20231121	093600	25884330	9900	9900	9900	9900	300
591	20231121	093500	22914330	9920	9920	9920	9920	0
592	20231121	093400	22914330	9920	9920	9920	9920	0
593	20231121	093300	22914330	9920	9920	9920	9920	0
594	20231121	093200	22914330	9920	9920	9920	9920	0
595	20231121	093100	22914330	9920	9920	9920	9920	1
596	20231121	093000	22904410	9920	9920	9920	9920	0
597	20231121	092900	22904410	9920	9920	9920	9920	0
598	20231121	092800	22904410	9920	9920	9920	9920	0
599	20231121	092700	22904410	9920	9920	9920	9920	1
600	20231121	092600	22894490	9900	9900	9900	9900	0
601	20231121	092500	22894490	9900	9900	9900	9900	0
602	20231121	092400	22894490	9900	9900	9900	9900	0
603	20231121	092300	22894490	9900	9900	9900	9900	349
604	20231121	092200	19439390	9920	9920	9920	9920	0
605	20231121	092100	19439390	9920	9920	9920	9920	32
606	20231121	092000	19121950	9920	9920	9920	9920	9
607	20231121	091900	19032670	9900	9900	9900	9900	440
608	20231121	091800	14676670	9910	9910	9910	9910	10
609	20231121	091700	14577570	9910	9910	9910	9910	10
610	20231121	091600	14478470	9910	9910	9910	9910	6
611	20231121	091500	14419010	9910	9910	9910	9910	3
612	20231121	091400	14389280	9910	9900	9910	9900	238
613	20231121	091300	12033050	9920	9910	9920	9910	10
614	20231121	091200	11933920	9900	9900	9900	9900	86
615	20231121	091100	11082520	9900	9900	9900	9900	72
616	20231121	091000	10369720	9900	9900	9900	9900	0
617	20231121	090900	10369720	9900	9890	9900	9890	112
618	20231121	090800	9261440	9890	9890	9900	9890	401
619	20231121	090700	5292190	9890	9880	9890	9880	11
620	20231121	090600	5183500	9850	9850	9850	9850	0
621	20231121	090500	5183500	9850	9850	9850	9850	13
622	20231121	090400	5055450	9850	9850	9850	9850	0
623	20231121	090300	5055450	9850	9850	9850	9850	1
624	20231121	090200	5045600	9840	9830	9840	9790	281
625	20231121	090100	2293360	9820	9820	9820	9820	0
626	20231121	090000	2293360	9820	9800	9820	9800	234