KissMeData/356890/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	205200	61518220	9650	9650	9650	9650	262
3	20231121	205100	61518220	9650	9650	9650	9650	0
4	20231121	205000	61518220	9650	9650	9650	9650	0
5	20231121	204900	61518220	9650	9650	9650	9650	0
6	20231121	204800	61518220	9650	9650	9650	9650	0
7	20231121	204700	61518220	9650	9650	9650	9650	0
8	20231121	204600	61518220	9650	9650	9650	9650	0
9	20231121	204500	61518220	9650	9650	9650	9650	0
10	20231121	204400	61518220	9650	9650	9650	9650	0
11	20231121	204300	61518220	9650	9650	9650	9650	0
12	20231121	204200	61518220	9650	9650	9650	9650	0
13	20231121	204100	61518220	9650	9650	9650	9650	0
14	20231121	204000	61518220	9650	9650	9650	9650	0
15	20231121	203900	61518220	9650	9650	9650	9650	0
16	20231121	203800	61518220	9650	9650	9650	9650	0
17	20231121	203700	61518220	9650	9650	9650	9650	0
18	20231121	203600	61518220	9650	9650	9650	9650	0
19	20231121	203500	61518220	9650	9650	9650	9650	0
20	20231121	203400	61518220	9650	9650	9650	9650	0
21	20231121	203300	61518220	9650	9650	9650	9650	0
22	20231121	203200	61518220	9650	9650	9650	9650	0
23	20231121	203100	61518220	9650	9650	9650	9650	0
24	20231121	203000	61518220	9650	9650	9650	9650	0
25	20231121	202900	61518220	9650	9650	9650	9650	0
26	20231121	202800	61518220	9650	9650	9650	9650	0
27	20231121	202700	61518220	9650	9650	9650	9650	0
28	20231121	202600	61518220	9650	9650	9650	9650	0
29	20231121	202500	61518220	9650	9650	9650	9650	0
30	20231121	202400	61518220	9650	9650	9650	9650	0
31	20231121	202300	61518220	9650	9650	9650	9650	0
32	20231121	202200	61518220	9650	9650	9650	9650	262
33	20231121	202100	61518220	9650	9650	9650	9650	0
34	20231121	202000	61518220	9650	9650	9650	9650	0
35	20231121	201900	61518220	9650	9650	9650	9650	0
36	20231121	201800	61518220	9650	9650	9650	9650	0
37	20231121	201700	61518220	9650	9650	9650	9650	0
38	20231121	201600	61518220	9650	9650	9650	9650	0
39	20231121	201500	61518220	9650	9650	9650	9650	0
40	20231121	201400	61518220	9650	9650	9650	9650	0
41	20231121	201300	61518220	9650	9650	9650	9650	0
42	20231121	201200	61518220	9650	9650	9650	9650	0
43	20231121	201100	61518220	9650	9650	9650	9650	0
44	20231121	201000	61518220	9650	9650	9650	9650	0
45	20231121	200900	61518220	9650	9650	9650	9650	0
46	20231121	200800	61518220	9650	9650	9650	9650	0
47	20231121	200700	61518220	9650	9650	9650	9650	0
48	20231121	200600	61518220	9650	9650	9650	9650	0
49	20231121	200500	61518220	9650	9650	9650	9650	0
50	20231121	200400	61518220	9650	9650	9650	9650	0
51	20231121	200300	61518220	9650	9650	9650	9650	0
52	20231121	200200	61518220	9650	9650	9650	9650	0
53	20231121	200100	61518220	9650	9650	9650	9650	0
54	20231121	200000	61518220	9650	9650	9650	9650	0
55	20231121	195900	61518220	9650	9650	9650	9650	0
56	20231121	195800	61518220	9650	9650	9650	9650	0
57	20231121	195700	61518220	9650	9650	9650	9650	0
58	20231121	195600	61518220	9650	9650	9650	9650	0
59	20231121	195500	61518220	9650	9650	9650	9650	0
60	20231121	195400	61518220	9650	9650	9650	9650	0
61	20231121	195300	61518220	9650	9650	9650	9650	0
62	20231121	195200	61518220	9650	9650	9650	9650	262
63	20231121	195100	61518220	9650	9650	9650	9650	0
64	20231121	195000	61518220	9650	9650	9650	9650	0
65	20231121	194900	61518220	9650	9650	9650	9650	0
66	20231121	194800	61518220	9650	9650	9650	9650	0
67	20231121	194700	61518220	9650	9650	9650	9650	0
68	20231121	194600	61518220	9650	9650	9650	9650	0
69	20231121	194500	61518220	9650	9650	9650	9650	0
70	20231121	194400	61518220	9650	9650	9650	9650	0
71	20231121	194300	61518220	9650	9650	9650	9650	0
72	20231121	194200	61518220	9650	9650	9650	9650	0
73	20231121	194100	61518220	9650	9650	9650	9650	0
74	20231121	194000	61518220	9650	9650	9650	9650	0
75	20231121	193900	61518220	9650	9650	9650	9650	0
76	20231121	193800	61518220	9650	9650	9650	9650	0
77	20231121	193700	61518220	9650	9650	9650	9650	0
78	20231121	193600	61518220	9650	9650	9650	9650	0
79	20231121	193500	61518220	9650	9650	9650	9650	0
80	20231121	193400	61518220	9650	9650	9650	9650	0
81	20231121	193300	61518220	9650	9650	9650	9650	0
82	20231121	193200	61518220	9650	9650	9650	9650	0
83	20231121	193100	61518220	9650	9650	9650	9650	0
84	20231121	193000	61518220	9650	9650	9650	9650	0
85	20231121	192900	61518220	9650	9650	9650	9650	0
86	20231121	192800	61518220	9650	9650	9650	9650	0
87	20231121	192700	61518220	9650	9650	9650	9650	0
88	20231121	192600	61518220	9650	9650	9650	9650	0
89	20231121	192500	61518220	9650	9650	9650	9650	0
90	20231121	192400	61518220	9650	9650	9650	9650	0
91	20231121	192300	61518220	9650	9650	9650	9650	0
92	20231121	192200	61518220	9650	9650	9650	9650	262
93	20231121	192100	61518220	9650	9650	9650	9650	0
94	20231121	192000	61518220	9650	9650	9650	9650	0
95	20231121	191900	61518220	9650	9650	9650	9650	0
96	20231121	191800	61518220	9650	9650	9650	9650	0
97	20231121	191700	61518220	9650	9650	9650	9650	0
98	20231121	191600	61518220	9650	9650	9650	9650	0
99	20231121	191500	61518220	9650	9650	9650	9650	0
100	20231121	191400	61518220	9650	9650	9650	9650	0
101	20231121	191300	61518220	9650	9650	9650	9650	0
102	20231121	191200	61518220	9650	9650	9650	9650	0
103	20231121	191100	61518220	9650	9650	9650	9650	0
104	20231121	191000	61518220	9650	9650	9650	9650	0
105	20231121	190900	61518220	9650	9650	9650	9650	0
106	20231121	190800	61518220	9650	9650	9650	9650	0
107	20231121	190700	61518220	9650	9650	9650	9650	0
108	20231121	190600	61518220	9650	9650	9650	9650	0
109	20231121	190500	61518220	9650	9650	9650	9650	0
110	20231121	190400	61518220	9650	9650	9650	9650	0
111	20231121	190300	61518220	9650	9650	9650	9650	0
112	20231121	190200	61518220	9650	9650	9650	9650	0
113	20231121	190100	61518220	9650	9650	9650	9650	0
114	20231121	190000	61518220	9650	9650	9650	9650	0
115	20231121	185900	61518220	9650	9650	9650	9650	0
116	20231121	185800	61518220	9650	9650	9650	9650	0
117	20231121	185700	61518220	9650	9650	9650	9650	0
118	20231121	185600	61518220	9650	9650	9650	9650	0
119	20231121	185500	61518220	9650	9650	9650	9650	0
120	20231121	185400	61518220	9650	9650	9650	9650	0
121	20231121	185300	61518220	9650	9650	9650	9650	0
122	20231121	185200	61518220	9650	9650	9650	9650	262
123	20231121	185100	61518220	9650	9650	9650	9650	0
124	20231121	185000	61518220	9650	9650	9650	9650	0
125	20231121	184900	61518220	9650	9650	9650	9650	0
126	20231121	184800	61518220	9650	9650	9650	9650	0
127	20231121	184700	61518220	9650	9650	9650	9650	0
128	20231121	184600	61518220	9650	9650	9650	9650	0
129	20231121	184500	61518220	9650	9650	9650	9650	0
130	20231121	184400	61518220	9650	9650	9650	9650	0
131	20231121	184300	61518220	9650	9650	9650	9650	0
132	20231121	184200	61518220	9650	9650	9650	9650	0
133	20231121	184100	61518220	9650	9650	9650	9650	0
134	20231121	184000	61518220	9650	9650	9650	9650	0
135	20231121	183900	61518220	9650	9650	9650	9650	0
136	20231121	183800	61518220	9650	9650	9650	9650	0
137	20231121	183700	61518220	9650	9650	9650	9650	0
138	20231121	183600	61518220	9650	9650	9650	9650	0
139	20231121	183500	61518220	9650	9650	9650	9650	0
140	20231121	183400	61518220	9650	9650	9650	9650	0
141	20231121	183300	61518220	9650	9650	9650	9650	0
142	20231121	183200	61518220	9650	9650	9650	9650	0
143	20231121	183100	61518220	9650	9650	9650	9650	0
144	20231121	183000	61518220	9650	9650	9650	9650	0
145	20231121	182900	61518220	9650	9650	9650	9650	0
146	20231121	182800	61518220	9650	9650	9650	9650	0
147	20231121	182700	61518220	9650	9650	9650	9650	0
148	20231121	182600	61518220	9650	9650	9650	9650	0
149	20231121	182500	61518220	9650	9650	9650	9650	0
150	20231121	182400	61518220	9650	9650	9650	9650	0
151	20231121	182300	61518220	9650	9650	9650	9650	0
152	20231121	182200	61518220	9650	9650	9650	9650	262
153	20231121	182100	61518220	9650	9650	9650	9650	0
154	20231121	182000	61518220	9650	9650	9650	9650	0
155	20231121	181900	61518220	9650	9650	9650	9650	0
156	20231121	181800	61518220	9650	9650	9650	9650	0
157	20231121	181700	61518220	9650	9650	9650	9650	0
158	20231121	181600	61518220	9650	9650	9650	9650	0
159	20231121	181500	61518220	9650	9650	9650	9650	0
160	20231121	181400	61518220	9650	9650	9650	9650	0
161	20231121	181300	61518220	9650	9650	9650	9650	0
162	20231121	181200	61518220	9650	9650	9650	9650	0
163	20231121	181100	61518220	9650	9650	9650	9650	0
164	20231121	181000	61518220	9650	9650	9650	9650	0
165	20231121	180900	61518220	9650	9650	9650	9650	0
166	20231121	180800	61518220	9650	9650	9650	9650	0
167	20231121	180700	61518220	9650	9650	9650	9650	0
168	20231121	180600	61518220	9650	9650	9650	9650	0
169	20231121	180500	61518220	9650	9650	9650	9650	0
170	20231121	180400	61518220	9650	9650	9650	9650	0
171	20231121	180300	61518220	9650	9650	9650	9650	0
172	20231121	180200	61518220	9650	9650	9650	9650	0
173	20231121	180100	61518220	9650	9650	9650	9650	0
174	20231121	180000	61518220	9650	9650	9650	9650	0
175	20231121	175900	61518220	9650	9650	9650	9650	0
176	20231121	175800	61518220	9650	9650	9650	9650	0
177	20231121	175700	61518220	9650	9650	9650	9650	0
178	20231121	175600	61518220	9650	9650	9650	9650	0
179	20231121	175500	61518220	9650	9650	9650	9650	0
180	20231121	175400	61518220	9650	9650	9650	9650	0
181	20231121	175300	61518220	9650	9650	9650	9650	0
182	20231121	175200	61518220	9650	9650	9650	9650	262
183	20231121	175100	61518220	9650	9650	9650	9650	0
184	20231121	175000	61518220	9650	9650	9650	9650	0
185	20231121	174900	61518220	9650	9650	9650	9650	0
186	20231121	174800	61518220	9650	9650	9650	9650	0
187	20231121	174700	61518220	9650	9650	9650	9650	0
188	20231121	174600	61518220	9650	9650	9650	9650	0
189	20231121	174500	61518220	9650	9650	9650	9650	0
190	20231121	174400	61518220	9650	9650	9650	9650	0
191	20231121	174300	61518220	9650	9650	9650	9650	0
192	20231121	174200	61518220	9650	9650	9650	9650	0
193	20231121	174100	61518220	9650	9650	9650	9650	0
194	20231121	174000	61518220	9650	9650	9650	9650	0
195	20231121	173900	61518220	9650	9650	9650	9650	0
196	20231121	173800	61518220	9650	9650	9650	9650	0
197	20231121	173700	61518220	9650	9650	9650	9650	0
198	20231121	173600	61518220	9650	9650	9650	9650	0
199	20231121	173500	61518220	9650	9650	9650	9650	0
200	20231121	173400	61518220	9650	9650	9650	9650	0
201	20231121	173300	61518220	9650	9650	9650	9650	0
202	20231121	173200	61518220	9650	9650	9650	9650	0
203	20231121	173100	61518220	9650	9650	9650	9650	0
204	20231121	173000	61518220	9650	9650	9650	9650	0
205	20231121	172900	61518220	9650	9650	9650	9650	0
206	20231121	172800	61518220	9650	9650	9650	9650	0
207	20231121	172700	61518220	9650	9650	9650	9650	0
208	20231121	172600	61518220	9650	9650	9650	9650	0
209	20231121	172500	61518220	9650	9650	9650	9650	0
210	20231121	172400	61518220	9650	9650	9650	9650	0
211	20231121	172300	61518220	9650	9650	9650	9650	0
212	20231121	172200	61518220	9650	9650	9650	9650	262
213	20231121	172100	61518220	9650	9650	9650	9650	0
214	20231121	172000	61518220	9650	9650	9650	9650	0
215	20231121	171900	61518220	9650	9650	9650	9650	0
216	20231121	171800	61518220	9650	9650	9650	9650	0
217	20231121	171700	61518220	9650	9650	9650	9650	0
218	20231121	171600	61518220	9650	9650	9650	9650	0
219	20231121	171500	61518220	9650	9650	9650	9650	0
220	20231121	171400	61518220	9650	9650	9650	9650	0
221	20231121	171300	61518220	9650	9650	9650	9650	0
222	20231121	171200	61518220	9650	9650	9650	9650	0
223	20231121	171100	61518220	9650	9650	9650	9650	0
224	20231121	171000	61518220	9650	9650	9650	9650	0
225	20231121	170900	61518220	9650	9650	9650	9650	0
226	20231121	170800	61518220	9650	9650	9650	9650	0
227	20231121	170700	61518220	9650	9650	9650	9650	0
228	20231121	170600	61518220	9650	9650	9650	9650	0
229	20231121	170500	61518220	9650	9650	9650	9650	0
230	20231121	170400	61518220	9650	9650	9650	9650	0
231	20231121	170300	61518220	9650	9650	9650	9650	0
232	20231121	170200	61518220	9650	9650	9650	9650	0
233	20231121	170100	61518220	9650	9650	9650	9650	0
234	20231121	170000	61518220	9650	9650	9650	9650	0
235	20231121	165900	61518220	9650	9650	9650	9650	0
236	20231121	165800	61518220	9650	9650	9650	9650	0
237	20231121	165700	61518220	9650	9650	9650	9650	0
238	20231121	165600	61518220	9650	9650	9650	9650	0
239	20231121	165500	61518220	9650	9650	9650	9650	0
240	20231121	165400	61518220	9650	9650	9650	9650	0
241	20231121	165300	61518220	9650	9650	9650	9650	0
242	20231121	165200	61518220	9650	9650	9650	9650	262
243	20231121	165100	61518220	9650	9650	9650	9650	0
244	20231121	165000	61518220	9650	9650	9650	9650	0
245	20231121	164900	61518220	9650	9650	9650	9650	0
246	20231121	164800	61518220	9650	9650	9650	9650	0
247	20231121	164700	61518220	9650	9650	9650	9650	0
248	20231121	164600	61518220	9650	9650	9650	9650	0
249	20231121	164500	61518220	9650	9650	9650	9650	0
250	20231121	164400	61518220	9650	9650	9650	9650	0
251	20231121	164300	61518220	9650	9650	9650	9650	0
252	20231121	164200	61518220	9650	9650	9650	9650	0
253	20231121	164100	61518220	9650	9650	9650	9650	0
254	20231121	164000	61518220	9650	9650	9650	9650	0
255	20231121	163900	61518220	9650	9650	9650	9650	0
256	20231121	163800	61518220	9650	9650	9650	9650	0
257	20231121	163700	61518220	9650	9650	9650	9650	0
258	20231121	163600	61518220	9650	9650	9650	9650	0
259	20231121	163500	61518220	9650	9650	9650	9650	0
260	20231121	163400	61518220	9650	9650	9650	9650	0
261	20231121	163300	61518220	9650	9650	9650	9650	0
262	20231121	163200	61518220	9650	9650	9650	9650	0
263	20231121	163100	61518220	9650	9650	9650	9650	0
264	20231121	163000	61518220	9650	9650	9650	9650	0
265	20231121	162900	61518220	9650	9650	9650	9650	0
266	20231121	162800	61518220	9650	9650	9650	9650	0
267	20231121	162700	61518220	9650	9650	9650	9650	0
268	20231121	162600	61518220	9650	9650	9650	9650	0
269	20231121	162500	61518220	9650	9650	9650	9650	0
270	20231121	162400	61518220	9650	9650	9650	9650	0
271	20231121	162300	61518220	9650	9650	9650	9650	0
272	20231121	162200	61518220	9650	9650	9650	9650	262
273	20231121	162100	61518220	9650	9650	9650	9650	0
274	20231121	162000	61518220	9650	9650	9650	9650	0
275	20231121	161900	61518220	9650	9650	9650	9650	0
276	20231121	161800	61518220	9650	9650	9650	9650	0
277	20231121	161700	61518220	9650	9650	9650	9650	0
278	20231121	161600	61518220	9650	9650	9650	9650	0
279	20231121	161500	61518220	9650	9650	9650	9650	0
280	20231121	161400	61518220	9650	9650	9650	9650	0
281	20231121	161300	61518220	9650	9650	9650	9650	0
282	20231121	161200	61518220	9650	9650	9650	9650	0
283	20231121	161100	61518220	9650	9650	9650	9650	0
284	20231121	161000	61518220	9650	9650	9650	9650	0
285	20231121	160900	61518220	9650	9650	9650	9650	0
286	20231121	160800	61518220	9650	9650	9650	9650	0
287	20231121	160700	61518220	9650	9650	9650	9650	0
288	20231121	160600	61518220	9650	9650	9650	9650	0
289	20231121	160500	61518220	9650	9650	9650	9650	0
290	20231121	160400	61518220	9650	9650	9650	9650	0
291	20231121	160300	61518220	9650	9650	9650	9650	0
292	20231121	160200	61518220	9650	9650	9650	9650	0
293	20231121	160100	61518220	9650	9650	9650	9650	0
294	20231121	160000	61518220	9650	9650	9650	9650	0
295	20231121	155900	61518220	9650	9650	9650	9650	0
296	20231121	155800	61518220	9650	9650	9650	9650	0
297	20231121	155700	61518220	9650	9650	9650	9650	0
298	20231121	155600	61518220	9650	9650	9650	9650	0
299	20231121	155500	61518220	9650	9650	9650	9650	0
300	20231121	155400	61518220	9650	9650	9650	9650	0
301	20231121	155300	61518220	9650	9650	9650	9650	0
302	20231121	155200	61518220	9650	9650	9650	9650	262
303	20231121	155100	61518220	9650	9650	9650	9650	0
304	20231121	155000	61518220	9650	9650	9650	9650	0
305	20231121	154900	61518220	9650	9650	9650	9650	0
306	20231121	154800	61518220	9650	9650	9650	9650	0
307	20231121	154700	61518220	9650	9650	9650	9650	0
308	20231121	154600	61518220	9650	9650	9650	9650	0
309	20231121	154500	61518220	9650	9650	9650	9650	0
310	20231121	154400	61518220	9650	9650	9650	9650	0
311	20231121	154300	61518220	9650	9650	9650	9650	0
312	20231121	154200	61518220	9650	9650	9650	9650	0
313	20231121	154100	61518220	9650	9650	9650	9650	0
314	20231121	154000	61518220	9650	9650	9650	9650	0
315	20231121	153900	61518220	9650	9650	9650	9650	0
316	20231121	153800	61518220	9650	9650	9650	9650	0
317	20231121	153700	61518220	9650	9650	9650	9650	0
318	20231121	153600	61518220	9650	9650	9650	9650	0
319	20231121	153500	61518220	9650	9650	9650	9650	0
320	20231121	153400	61518220	9650	9650	9650	9650	0
321	20231121	153300	61518220	9650	9650	9650	9650	0
322	20231121	153200	61518220	9650	9650	9650	9650	0
323	20231121	153100	61518220	9650	9650	9650	9650	0
324	20231121	153000	61518220	9650	9650	9650	9650	262
325	20231121	152900	58989920	9700	9700	9700	9700	0
326	20231121	152800	58989920	9700	9700	9700	9700	0
327	20231121	152700	58989920	9700	9700	9700	9700	0
328	20231121	152600	58989920	9700	9700	9700	9700	0
329	20231121	152500	58989920	9700	9700	9700	9700	0
330	20231121	152400	58989920	9700	9700	9700	9700	0
331	20231121	152300	58989920	9700	9700	9700	9700	0
332	20231121	152200	58989920	9700	9700	9700	9700	0
333	20231121	152100	58989920	9700	9700	9700	9700	0
334	20231121	152000	58989920	9700	9700	9700	9700	0
335	20231121	151900	58989920	9700	9700	9700	9700	1
336	20231121	151800	58980220	9690	9690	9690	9690	0
337	20231121	151700	58980220	9690	9690	9690	9690	56
338	20231121	151600	58437580	9700	9700	9700	9700	0
339	20231121	151500	58437580	9700	9700	9700	9700	0
340	20231121	151400	58437580	9700	9700	9700	9700	0
341	20231121	151300	58437580	9700	9700	9700	9700	0
342	20231121	151200	58437580	9700	9690	9700	9690	3
343	20231121	151100	58408500	9650	9650	9650	9650	12
344	20231121	151000	58292700	9700	9680	9700	9670	12
345	20231121	150900	58176430	9650	9690	9690	9650	45
346	20231121	150800	57741380	9690	9690	9690	9690	0
347	20231121	150700	57741380	9690	9690	9690	9690	0
348	20231121	150600	57741380	9690	9690	9690	9690	4
349	20231121	150500	57702620	9690	9690	9690	9690	0
350	20231121	150400	57702620	9690	9690	9690	9690	0
351	20231121	150300	57702620	9690	9680	9690	9680	5
352	20231121	150200	57654210	9690	9690	9690	9690	0
353	20231121	150100	57654210	9690	9690	9690	9690	0
354	20231121	150000	57654210	9690	9690	9690	9690	0
355	20231121	145900	57654210	9690	9680	9690	9650	32
356	20231121	145800	57344740	9680	9670	9680	9670	100
357	20231121	145700	56377720	9670	9670	9670	9650	23
358	20231121	145600	56155570	9650	9650	9650	9650	0
359	20231121	145500	56155570	9650	9650	9650	9650	0
360	20231121	145400	56155570	9650	9650	9650	9650	1
361	20231121	145300	56145920	9660	9660	9660	9660	0
362	20231121	145200	56145920	9660	9660	9660	9660	0
363	20231121	145100	56145920	9660	9660	9660	9660	0
364	20231121	145000	56145920	9660	9660	9660	9660	0
365	20231121	144900	56145920	9660	9660	9660	9660	0
366	20231121	144800	56145920	9660	9660	9660	9660	0
367	20231121	144700	56145920	9660	9660	9660	9660	0
368	20231121	144600	56145920	9660	9660	9660	9660	0
369	20231121	144500	56145920	9660	9650	9660	9650	139
370	20231121	144400	54804250	9650	9650	9650	9650	25
371	20231121	144300	54563000	9650	9650	9650	9650	0
372	20231121	144200	54563000	9650	9650	9650	9650	0
373	20231121	144100	54563000	9650	9650	9650	9650	0
374	20231121	144000	54563000	9650	9650	9650	9650	0
375	20231121	143900	54563000	9650	9650	9650	9650	0
376	20231121	143800	54563000	9650	9650	9650	9650	0
377	20231121	143700	54563000	9650	9650	9650	9650	0
378	20231121	143600	54563000	9650	9650	9650	9650	0
379	20231121	143500	54563000	9650	9650	9650	9650	0
380	20231121	143400	54563000	9650	9650	9650	9650	0
381	20231121	143300	54563000	9650	9650	9650	9650	0
382	20231121	143200	54563000	9650	9650	9650	9650	0
383	20231121	143100	54563000	9650	9650	9650	9650	0
384	20231121	143000	54563000	9650	9650	9650	9650	0
385	20231121	142900	54563000	9650	9650	9650	9650	0
386	20231121	142800	54563000	9650	9650	9650	9650	0
387	20231121	142700	54563000	9650	9650	9650	9650	0
388	20231121	142600	54563000	9650	9650	9650	9650	0
389	20231121	142500	54563000	9650	9650	9650	9650	0
390	20231121	142400	54563000	9650	9650	9650	9650	1
391	20231121	142300	54553350	9650	9650	9650	9650	0
392	20231121	142200	54553350	9650	9650	9650	9650	0
393	20231121	142100	54553350	9650	9650	9650	9650	0
394	20231121	142000	54553350	9650	9650	9650	9650	0
395	20231121	141900	54553350	9650	9650	9650	9650	5
396	20231121	141800	54505100	9650	9650	9650	9650	0
397	20231121	141700	54505100	9650	9650	9650	9650	0
398	20231121	141600	54505100	9650	9650	9650	9650	0
399	20231121	141500	54505100	9650	9650	9650	9650	0
400	20231121	141400	54505100	9650	9650	9650	9650	0
401	20231121	141300	54505100	9650	9650	9650	9650	0
402	20231121	141200	54505100	9650	9640	9650	9640	8
403	20231121	141100	54427940	9650	9640	9650	9640	8
404	20231121	141000	54350780	9650	9660	9660	9650	118
405	20231121	140900	53211400	9660	9660	9660	9660	0
406	20231121	140800	53211400	9660	9660	9660	9660	0
407	20231121	140700	53211400	9660	9660	9660	9660	0
408	20231121	140600	53211400	9660	9660	9660	9660	0
409	20231121	140500	53211400	9660	9660	9660	9660	0
410	20231121	140400	53211400	9660	9660	9660	9660	0
411	20231121	140300	53211400	9660	9660	9660	9660	0
412	20231121	140200	53211400	9660	9660	9660	9660	0
413	20231121	140100	53211400	9660	9660	9660	9660	0
414	20231121	140000	53211400	9660	9660	9660	9660	5
415	20231121	135900	53163100	9660	9660	9660	9660	0
416	20231121	135800	53163100	9660	9660	9660	9660	0
417	20231121	135700	53163100	9660	9660	9660	9660	0
418	20231121	135600	53163100	9660	9660	9660	9660	0
419	20231121	135500	53163100	9660	9660	9660	9660	0
420	20231121	135400	53163100	9660	9660	9660	9660	0
421	20231121	135300	53163100	9660	9660	9660	9660	0
422	20231121	135200	53163100	9660	9660	9660	9660	0
423	20231121	135100	53163100	9660	9660	9660	9660	0
424	20231121	135000	53163100	9660	9670	9670	9660	149
425	20231121	134900	51723750	9670	9670	9670	9670	0
426	20231121	134800	51723750	9670	9670	9670	9670	0
427	20231121	134700	51723750	9670	9670	9670	9670	4
428	20231121	134600	51685070	9690	9690	9690	9690	0
429	20231121	134500	51685070	9690	9690	9690	9690	0
430	20231121	134400	51685070	9690	9690	9690	9690	0
431	20231121	134300	51685070	9690	9690	9690	9690	0
432	20231121	134200	51685070	9690	9690	9690	9690	0
433	20231121	134100	51685070	9690	9690	9690	9690	5
434	20231121	134000	51636620	9700	9700	9700	9700	0
435	20231121	133900	51636620	9700	9700	9700	9700	0
436	20231121	133800	51636620	9700	9700	9700	9700	0
437	20231121	133700	51636620	9700	9700	9700	9700	0
438	20231121	133600	51636620	9700	9700	9700	9700	0
439	20231121	133500	51636620	9700	9700	9700	9700	0
440	20231121	133400	51636620	9700	9700	9700	9700	0
441	20231121	133300	51636620	9700	9700	9700	9700	0
442	20231121	133200	51636620	9700	9700	9700	9700	0
443	20231121	133100	51636620	9700	9700	9700	9700	0
444	20231121	133000	51636620	9700	9700	9700	9700	0
445	20231121	132900	51636620	9700	9700	9700	9700	0
446	20231121	132800	51636620	9700	9700	9700	9700	0
447	20231121	132700	51636620	9700	9700	9700	9700	0
448	20231121	132600	51636620	9700	9700	9700	9700	0
449	20231121	132500	51636620	9700	9700	9700	9700	0
450	20231121	132400	51636620	9700	9700	9700	9700	0
451	20231121	132300	51636620	9700	9700	9700	9700	0
452	20231121	132200	51636620	9700	9690	9700	9690	20
453	20231121	132100	51442630	9700	9700	9700	9700	0
454	20231121	132000	51442630	9700	9700	9700	9700	0
455	20231121	131900	51442630	9700	9700	9700	9700	0
456	20231121	131800	51442630	9700	9700	9700	9700	0
457	20231121	131700	51442630	9700	9700	9700	9700	0
458	20231121	131600	51442630	9700	9690	9700	9690	30
459	20231121	131500	51151780	9700	9700	9700	9700	0
460	20231121	131400	51151780	9700	9700	9700	9700	0
461	20231121	131300	51151780	9700	9700	9700	9700	0
462	20231121	131200	51151780	9700	9700	9700	9700	0
463	20231121	131100	51151780	9700	9700	9700	9700	0
464	20231121	131000	51151780	9700	9700	9700	9700	0
465	20231121	130900	51151780	9700	9700	9700	9700	0
466	20231121	130800	51151780	9700	9680	9700	9680	31
467	20231121	130700	50851130	9640	9640	9640	9640	1
468	20231121	130600	50841490	9640	9640	9640	9640	0
469	20231121	130500	50841490	9640	9640	9640	9640	200
470	20231121	130400	48913490	9640	9640	9640	9640	0
471	20231121	130300	48913490	9640	9640	9640	9640	0
472	20231121	130200	48913490	9640	9640	9640	9640	0
473	20231121	130100	48913490	9640	9640	9640	9640	0
474	20231121	130000	48913490	9640	9640	9640	9640	0
475	20231121	125900	48913490	9640	9640	9640	9640	0
476	20231121	125800	48913490	9640	9640	9640	9640	0
477	20231121	125700	48913490	9640	9640	9640	9640	0
478	20231121	125600	48913490	9640	9640	9640	9640	0
479	20231121	125500	48913490	9640	9640	9640	9640	0
480	20231121	125400	48913490	9640	9640	9640	9640	0
481	20231121	125300	48913490	9640	9640	9640	9640	0
482	20231121	125200	48913490	9640	9640	9640	9640	0
483	20231121	125100	48913490	9640	9640	9640	9640	0
484	20231121	125000	48913490	9640	9640	9640	9640	0
485	20231121	124900	48913490	9640	9640	9640	9640	0
486	20231121	124800	48913490	9640	9640	9640	9640	0
487	20231121	124700	48913490	9640	9640	9640	9640	0
488	20231121	124600	48913490	9640	9640	9640	9640	0
489	20231121	124500	48913490	9640	9640	9640	9640	0
490	20231121	124400	48913490	9640	9640	9640	9640	0
491	20231121	124300	48913490	9640	9640	9640	9640	2
492	20231121	124200	48894210	9640	9650	9650	9640	47
493	20231121	124100	48440940	9650	9650	9650	9650	0
494	20231121	124000	48440940	9650	9650	9650	9650	0
495	20231121	123900	48440940	9650	9650	9650	9650	0
496	20231121	123800	48440940	9650	9650	9650	9650	0
497	20231121	123700	48440940	9650	9650	9650	9650	0
498	20231121	123600	48440940	9650	9650	9650	9650	0
499	20231121	123500	48440940	9650	9650	9650	9650	0
500	20231121	123400	48440940	9650	9650	9650	9650	0
501	20231121	123300	48440940	9650	9650	9650	9640	124
502	20231121	123200	47244380	9650	9650	9650	9650	0
503	20231121	123100	47244380	9650	9650	9650	9650	0
504	20231121	123000	47244380	9650	9650	9650	9650	0
505	20231121	122900	47244380	9650	9650	9650	9650	0
506	20231121	122800	47244380	9650	9650	9650	9650	0
507	20231121	122700	47244380	9650	9650	9650	9650	0
508	20231121	122600	47244380	9650	9650	9650	9650	1
509	20231121	122500	47234730	9650	9650	9650	9650	0
510	20231121	122400	47234730	9650	9650	9650	9650	0
511	20231121	122300	47234730	9650	9650	9650	9650	0
512	20231121	122200	47234730	9650	9650	9650	9650	0
513	20231121	122100	47234730	9650	9650	9650	9650	0
514	20231121	122000	47234730	9650	9650	9650	9650	0
515	20231121	121900	47234730	9650	9650	9650	9650	0
516	20231121	121800	47234730	9650	9650	9650	9650	0
517	20231121	121700	47234730	9650	9650	9650	9650	2
518	20231121	121600	47215430	9650	9650	9650	9650	0
519	20231121	121500	47215430	9650	9650	9650	9650	0
520	20231121	121400	47215430	9650	9650	9650	9650	0
521	20231121	121300	47215430	9650	9650	9650	9650	0
522	20231121	121200	47215430	9650	9650	9650	9650	0
523	20231121	121100	47215430	9650	9650	9650	9650	0
524	20231121	121000	47215430	9650	9650	9650	9650	0
525	20231121	120900	47215430	9650	9650	9650	9650	10
526	20231121	120800	47118930	9650	9650	9650	9650	25
527	20231121	120700	46877680	9660	9690	9690	9660	99
528	20231121	120600	45920980	9690	9690	9690	9690	0
529	20231121	120500	45920980	9690	9690	9690	9690	0
530	20231121	120400	45920980	9690	9690	9690	9690	0
531	20231121	120300	45920980	9690	9690	9690	9690	0
532	20231121	120200	45920980	9690	9690	9690	9690	0
533	20231121	120100	45920980	9690	9690	9690	9690	0
534	20231121	120000	45920980	9690	9690	9690	9690	0
535	20231121	115900	45920980	9690	9690	9690	9690	0
536	20231121	115800	45920980	9690	9690	9690	9690	0
537	20231121	115700	45920980	9690	9690	9690	9690	0
538	20231121	115600	45920980	9690	9690	9700	9690	10
539	20231121	115500	45824070	9690	9690	9690	9690	2
540	20231121	115400	45804690	9700	9700	9700	9700	0
541	20231121	115300	45804690	9700	9700	9700	9700	0
542	20231121	115200	45804690	9700	9700	9700	9700	0
543	20231121	115100	45804690	9700	9700	9700	9700	0
544	20231121	115000	45804690	9700	9700	9700	9700	1
545	20231121	114900	45794990	9690	9690	9690	9690	0
546	20231121	114800	45794990	9690	9690	9690	9690	0
547	20231121	114700	45794990	9690	9690	9690	9690	23
548	20231121	114600	45572120	9700	9700	9700	9700	0
549	20231121	114500	45572120	9700	9700	9700	9700	0
550	20231121	114400	45572120	9700	9700	9700	9700	65
551	20231121	114300	44941620	9700	9700	9700	9700	0
552	20231121	114200	44941620	9700	9700	9700	9700	0
553	20231121	114100	44941620	9700	9700	9700	9700	0
554	20231121	114000	44941620	9700	9700	9700	9700	0
555	20231121	113900	44941620	9700	9700	9700	9700	0
556	20231121	113800	44941620	9700	9700	9700	9700	0
557	20231121	113700	44941620	9700	9700	9700	9700	0
558	20231121	113600	44941620	9700	9700	9700	9700	0
559	20231121	113500	44941620	9700	9700	9700	9700	0
560	20231121	113400	44941620	9700	9700	9700	9700	0
561	20231121	113300	44941620	9700	9690	9700	9690	15
562	20231121	113200	44796260	9700	9690	9700	9690	20
563	20231121	113100	44602430	9690	9700	9700	9690	82
564	20231121	113000	43807050	9700	9700	9700	9700	0
565	20231121	112900	43807050	9700	9700	9700	9700	0
566	20231121	112800	43807050	9700	9700	9700	9700	0
567	20231121	112700	43807050	9700	9700	9700	9700	3
568	20231121	112600	43777950	9690	9690	9690	9690	0
569	20231121	112500	43777950	9690	9690	9690	9690	3
570	20231121	112400	43748880	9700	9700	9700	9700	0
571	20231121	112300	43748880	9700	9700	9700	9700	0
572	20231121	112200	43748880	9700	9690	9700	9690	100
573	20231121	112100	42778970	9640	9640	9640	9640	0
574	20231121	112000	42778970	9640	9640	9640	9640	0
575	20231121	111900	42778970	9640	9640	9640	9640	0
576	20231121	111800	42778970	9640	9640	9640	9640	0
577	20231121	111700	42778970	9640	9640	9640	9640	10
578	20231121	111600	42682570	9690	9690	9690	9690	10
579	20231121	111500	42585670	9640	9640	9640	9640	0
580	20231121	111400	42585670	9640	9690	9690	9640	522
581	20231121	111300	37545900	9700	9700	9700	9700	0
582	20231121	111200	37545900	9700	9700	9700	9700	0
583	20231121	111100	37545900	9700	9700	9700	9700	0
584	20231121	111000	37545900	9700	9700	9700	9700	0
585	20231121	110900	37545900	9700	9700	9700	9700	0
586	20231121	110800	37545900	9700	9700	9700	9700	0
587	20231121	110700	37545900	9700	9700	9700	9700	0
588	20231121	110600	37545900	9700	9700	9700	9700	90
589	20231121	110500	36672900	9700	9700	9700	9700	192
590	20231121	110400	34810500	9700	9700	9700	9700	0
591	20231121	110300	34810500	9700	9700	9700	9700	0
592	20231121	110200	34810500	9700	9690	9700	9690	4
593	20231121	110100	34771730	9700	9700	9700	9700	0
594	20231121	110000	34771730	9700	9700	9700	9700	0
595	20231121	105900	34771730	9700	9700	9700	9700	0
596	20231121	105800	34771730	9700	9700	9700	9700	0
597	20231121	105700	34771730	9700	9700	9700	9700	0
598	20231121	105600	34771730	9700	9700	9700	9700	0
599	20231121	105500	34771730	9700	9700	9700	9700	0
600	20231121	105400	34771730	9700	9700	9700	9700	10
601	20231121	105300	34674730	9700	9700	9700	9700	9
602	20231121	105200	34587430	9700	9700	9700	9700	0
603	20231121	105100	34587430	9700	9700	9700	9700	0
604	20231121	105000	34587430	9700	9700	9700	9700	0
605	20231121	104900	34587430	9700	9700	9700	9700	0
606	20231121	104800	34587430	9700	9700	9700	9700	0
607	20231121	104700	34587430	9700	9700	9700	9700	0
608	20231121	104600	34587430	9700	9700	9700	9700	0
609	20231121	104500	34587430	9700	9690	9700	9690	10
610	20231121	104400	34490440	9700	9700	9700	9700	0
611	20231121	104300	34490440	9700	9700	9700	9700	0
612	20231121	104200	34490440	9700	9700	9700	9700	0
613	20231121	104100	34490440	9700	9700	9700	9700	0
614	20231121	104000	34490440	9700	9700	9700	9700	0
615	20231121	103900	34490440	9700	9700	9700	9700	0
616	20231121	103800	34490440	9700	9690	9700	9690	2
617	20231121	103700	34471050	9700	9690	9700	9690	2
618	20231121	103600	34451660	9700	9690	9700	9690	32
619	20231121	103500	34141310	9690	9690	9690	9690	0
620	20231121	103400	34141310	9690	9690	9690	9690	118
621	20231121	103300	32997890	9690	9690	9690	9690	2
622	20231121	103200	32978510	9690	9690	9690	9690	0
623	20231121	103100	32978510	9690	9690	9690	9690	0
624	20231121	103000	32978510	9690	9690	9690	9690	1
625	20231121	102900	32968820	9690	9690	9690	9690	1
626	20231121	102800	32959130	9690	9690	9700	9690	36
627	20231121	102700	32610280	9680	9680	9680	9680	0
628	20231121	102600	32610280	9680	9680	9680	9680	0
629	20231121	102500	32610280	9680	9680	9680	9680	1
630	20231121	102400	32600600	9690	9690	9690	9690	5
631	20231121	102300	32552150	9680	9690	9690	9680	34
632	20231121	102200	32223000	9690	9690	9690	9690	3
633	20231121	102100	32193930	9700	9690	9700	9690	85
634	20231121	102000	31370260	9700	9690	9700	9690	3
635	20231121	101900	31341180	9690	9700	9700	9690	62
636	20231121	101800	30739800	9700	9700	9700	9700	0
637	20231121	101700	30739800	9700	9700	9700	9700	0
638	20231121	101600	30739800	9700	9700	9700	9700	0
639	20231121	101500	30739800	9700	9700	9700	9700	0
640	20231121	101400	30739800	9700	9700	9700	9700	0
641	20231121	101300	30739800	9700	9700	9700	9700	0
642	20231121	101200	30739800	9700	9700	9700	9700	0
643	20231121	101100	30739800	9700	9700	9700	9700	0
644	20231121	101000	30739800	9700	9700	9700	9700	0
645	20231121	100900	30739800	9700	9680	9700	9680	26
646	20231121	100800	30488100	9690	9680	9690	9680	431
647	20231121	100700	26316000	9680	9680	9680	9680	0
648	20231121	100600	26316000	9680	9680	9680	9680	0
649	20231121	100500	26316000	9680	9680	9680	9680	0
650	20231121	100400	26316000	9680	9680	9680	9680	0
651	20231121	100300	26316000	9680	9680	9680	9680	0
652	20231121	100200	26316000	9680	9680	9680	9680	0
653	20231121	100100	26316000	9680	9680	9680	9680	11
654	20231121	100000	26209520	9670	9680	9680	9670	58
655	20231121	095900	25648090	9700	9700	9700	9700	0
656	20231121	095800	25648090	9700	9700	9700	9700	0
657	20231121	095700	25648090	9700	9700	9700	9700	0
658	20231121	095600	25648090	9700	9700	9700	9700	0
659	20231121	095500	25648090	9700	9700	9700	9700	31
660	20231121	095400	25347390	9690	9690	9700	9690	14
661	20231121	095300	25211650	9710	9700	9710	9690	10
662	20231121	095200	25114650	9710	9700	9710	9700	220
663	20231121	095100	22980640	9700	9700	9700	9700	0
664	20231121	095000	22980640	9700	9700	9700	9700	5
665	20231121	094900	22932140	9700	9700	9700	9700	5
666	20231121	094800	22883640	9700	9700	9700	9700	0
667	20231121	094700	22883640	9700	9700	9700	9700	9
668	20231121	094600	22796340	9700	9700	9700	9700	0
669	20231121	094500	22796340	9700	9670	9700	9670	6
670	20231121	094400	22738290	9670	9670	9670	9670	0
671	20231121	094300	22738290	9670	9670	9670	9670	0
672	20231121	094200	22738290	9670	9670	9670	9670	20
673	20231121	094100	22544890	9670	9670	9670	9670	30
674	20231121	094000	22254790	9660	9660	9660	9660	0
675	20231121	093900	22254790	9660	9660	9660	9660	0
676	20231121	093800	22254790	9660	9690	9690	9660	201
677	20231121	093700	20311860	9680	9680	9680	9680	56
678	20231121	093600	19769780	9710	9710	9710	9710	0
679	20231121	093500	19769780	9710	9710	9710	9710	69
680	20231121	093400	19099790	9700	9700	9700	9700	22
681	20231121	093300	18886390	9700	9700	9700	9700	31
682	20231121	093200	18585690	9700	9700	9700	9700	0
683	20231121	093100	18585690	9700	9700	9700	9670	87
684	20231121	093000	17743830	9710	9710	9710	9710	38
685	20231121	092900	17374850	9710	9710	9710	9710	2
686	20231121	092800	17355430	9690	9700	9740	9690	154
687	20231121	092700	15858280	9700	9680	9700	9680	307
688	20231121	092600	12881260	9690	9690	9690	9680	98
689	20231121	092500	11932350	9690	9690	9690	9690	14
690	20231121	092400	11796690	9690	9690	9690	9690	32
691	20231121	092300	11486610	9700	9700	9700	9700	5
692	20231121	092200	11438110	9700	9700	9700	9700	5
693	20231121	092100	11389610	9700	9680	9700	9680	22
694	20231121	092000	11176480	9680	9660	9680	9660	141
695	20231121	091900	9812810	9660	9660	9660	9650	33
696	20231121	091800	9494170	9660	9660	9660	9660	132
697	20231121	091700	8219050	9660	9680	9680	9660	52
698	20231121	091600	7716270	9680	9650	9680	9650	99
699	20231121	091500	6760090	9650	9590	9650	9590	354
700	20231121	091400	3356500	9580	9550	9580	9540	201
701	20231121	091300	1434120	9560	9490	9560	9490	28
702	20231121	091200	1167520	9560	9560	9560	9560	0
703	20231121	091100	1167520	9560	9560	9560	9560	0
704	20231121	091000	1167520	9560	9560	9560	9560	0
705	20231121	090900	1167520	9560	9560	9560	9560	20
706	20231121	090800	976320	9560	9560	9560	9560	0
707	20231121	090700	976320	9560	9560	9560	9560	1
708	20231121	090600	966760	9560	9560	9560	9560	0
709	20231121	090500	966760	9560	9470	9560	9470	29
710	20231121	090400	691280	9470	9470	9470	9470	0
711	20231121	090300	691280	9470	9470	9470	9470	68
712	20231121	090200	47320	9470	9470	9470	9470	0
713	20231121	090100	47320	9470	9470	9470	9470	2
714	20231121	090000	28380	9460	9460	9460	9460	3