KissMeData/059100/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192800	41717470	5770	5770	5770	5770	145
3	20231122	192700	41717470	5770	5770	5770	5770	0
4	20231122	192600	41717470	5770	5770	5770	5770	0
5	20231122	192500	41717470	5770	5770	5770	5770	0
6	20231122	192400	41717470	5770	5770	5770	5770	0
7	20231122	192300	41717470	5770	5770	5770	5770	0
8	20231122	192200	41717470	5770	5770	5770	5770	0
9	20231122	192100	41717470	5770	5770	5770	5770	0
10	20231122	192000	41717470	5770	5770	5770	5770	0
11	20231122	191900	41717470	5770	5770	5770	5770	0
12	20231122	191800	41717470	5770	5770	5770	5770	0
13	20231122	191700	41717470	5770	5770	5770	5770	0
14	20231122	191600	41717470	5770	5770	5770	5770	0
15	20231122	191500	41717470	5770	5770	5770	5770	0
16	20231122	191400	41717470	5770	5770	5770	5770	0
17	20231122	191300	41717470	5770	5770	5770	5770	0
18	20231122	191200	41717470	5770	5770	5770	5770	0
19	20231122	191100	41717470	5770	5770	5770	5770	0
20	20231122	191000	41717470	5770	5770	5770	5770	0
21	20231122	190900	41717470	5770	5770	5770	5770	0
22	20231122	190800	41717470	5770	5770	5770	5770	0
23	20231122	190700	41717470	5770	5770	5770	5770	0
24	20231122	190600	41717470	5770	5770	5770	5770	0
25	20231122	190500	41717470	5770	5770	5770	5770	0
26	20231122	190400	41717470	5770	5770	5770	5770	0
27	20231122	190300	41717470	5770	5770	5770	5770	0
28	20231122	190200	41717470	5770	5770	5770	5770	0
29	20231122	190100	41717470	5770	5770	5770	5770	0
30	20231122	190000	41717470	5770	5770	5770	5770	0
31	20231122	185900	41717470	5770	5770	5770	5770	0
32	20231122	185800	41717470	5770	5770	5770	5770	145
33	20231122	185700	41717470	5770	5770	5770	5770	0
34	20231122	185600	41717470	5770	5770	5770	5770	0
35	20231122	185500	41717470	5770	5770	5770	5770	0
36	20231122	185400	41717470	5770	5770	5770	5770	0
37	20231122	185300	41717470	5770	5770	5770	5770	0
38	20231122	185200	41717470	5770	5770	5770	5770	0
39	20231122	185100	41717470	5770	5770	5770	5770	0
40	20231122	185000	41717470	5770	5770	5770	5770	0
41	20231122	184900	41717470	5770	5770	5770	5770	0
42	20231122	184800	41717470	5770	5770	5770	5770	0
43	20231122	184700	41717470	5770	5770	5770	5770	0
44	20231122	184600	41717470	5770	5770	5770	5770	0
45	20231122	184500	41717470	5770	5770	5770	5770	0
46	20231122	184400	41717470	5770	5770	5770	5770	0
47	20231122	184300	41717470	5770	5770	5770	5770	0
48	20231122	184200	41717470	5770	5770	5770	5770	0
49	20231122	184100	41717470	5770	5770	5770	5770	0
50	20231122	184000	41717470	5770	5770	5770	5770	0
51	20231122	183900	41717470	5770	5770	5770	5770	0
52	20231122	183800	41717470	5770	5770	5770	5770	0
53	20231122	183700	41717470	5770	5770	5770	5770	0
54	20231122	183600	41717470	5770	5770	5770	5770	0
55	20231122	183500	41717470	5770	5770	5770	5770	0
56	20231122	183400	41717470	5770	5770	5770	5770	0
57	20231122	183300	41717470	5770	5770	5770	5770	0
58	20231122	183200	41717470	5770	5770	5770	5770	0
59	20231122	183100	41717470	5770	5770	5770	5770	0
60	20231122	183000	41717470	5770	5770	5770	5770	0
61	20231122	182900	41717470	5770	5770	5770	5770	0
62	20231122	182800	41717470	5770	5770	5770	5770	145
63	20231122	182700	41717470	5770	5770	5770	5770	0
64	20231122	182600	41717470	5770	5770	5770	5770	0
65	20231122	182500	41717470	5770	5770	5770	5770	0
66	20231122	182400	41717470	5770	5770	5770	5770	0
67	20231122	182300	41717470	5770	5770	5770	5770	0
68	20231122	182200	41717470	5770	5770	5770	5770	0
69	20231122	182100	41717470	5770	5770	5770	5770	0
70	20231122	182000	41717470	5770	5770	5770	5770	0
71	20231122	181900	41717470	5770	5770	5770	5770	0
72	20231122	181800	41717470	5770	5770	5770	5770	0
73	20231122	181700	41717470	5770	5770	5770	5770	0
74	20231122	181600	41717470	5770	5770	5770	5770	0
75	20231122	181500	41717470	5770	5770	5770	5770	0
76	20231122	181400	41717470	5770	5770	5770	5770	0
77	20231122	181300	41717470	5770	5770	5770	5770	0
78	20231122	181200	41717470	5770	5770	5770	5770	0
79	20231122	181100	41717470	5770	5770	5770	5770	0
80	20231122	181000	41717470	5770	5770	5770	5770	0
81	20231122	180900	41717470	5770	5770	5770	5770	0
82	20231122	180800	41717470	5770	5770	5770	5770	0
83	20231122	180700	41717470	5770	5770	5770	5770	0
84	20231122	180600	41717470	5770	5770	5770	5770	0
85	20231122	180500	41717470	5770	5770	5770	5770	0
86	20231122	180400	41717470	5770	5770	5770	5770	0
87	20231122	180300	41717470	5770	5770	5770	5770	0
88	20231122	180200	41717470	5770	5770	5770	5770	0
89	20231122	180100	41717470	5770	5770	5770	5770	0
90	20231122	180000	41717470	5770	5770	5770	5770	0
91	20231122	175900	41717470	5770	5770	5770	5770	0
92	20231122	175800	41717470	5770	5770	5770	5770	145
93	20231122	175700	41717470	5770	5770	5770	5770	0
94	20231122	175600	41717470	5770	5770	5770	5770	0
95	20231122	175500	41717470	5770	5770	5770	5770	0
96	20231122	175400	41717470	5770	5770	5770	5770	0
97	20231122	175300	41717470	5770	5770	5770	5770	0
98	20231122	175200	41717470	5770	5770	5770	5770	0
99	20231122	175100	41717470	5770	5770	5770	5770	0
100	20231122	175000	41717470	5770	5770	5770	5770	0
101	20231122	174900	41717470	5770	5770	5770	5770	0
102	20231122	174800	41717470	5770	5770	5770	5770	0
103	20231122	174700	41717470	5770	5770	5770	5770	0
104	20231122	174600	41717470	5770	5770	5770	5770	0
105	20231122	174500	41717470	5770	5770	5770	5770	0
106	20231122	174400	41717470	5770	5770	5770	5770	0
107	20231122	174300	41717470	5770	5770	5770	5770	0
108	20231122	174200	41717470	5770	5770	5770	5770	0
109	20231122	174100	41717470	5770	5770	5770	5770	0
110	20231122	174000	41717470	5770	5770	5770	5770	0
111	20231122	173900	41717470	5770	5770	5770	5770	0
112	20231122	173800	41717470	5770	5770	5770	5770	0
113	20231122	173700	41717470	5770	5770	5770	5770	0
114	20231122	173600	41717470	5770	5770	5770	5770	0
115	20231122	173500	41717470	5770	5770	5770	5770	0
116	20231122	173400	41717470	5770	5770	5770	5770	0
117	20231122	173300	41717470	5770	5770	5770	5770	0
118	20231122	173200	41717470	5770	5770	5770	5770	0
119	20231122	173100	41717470	5770	5770	5770	5770	0
120	20231122	173000	41717470	5770	5770	5770	5770	0
121	20231122	172900	41717470	5770	5770	5770	5770	0
122	20231122	172800	41717470	5770	5770	5770	5770	145
123	20231122	172700	41717470	5770	5770	5770	5770	0
124	20231122	172600	41717470	5770	5770	5770	5770	0
125	20231122	172500	41717470	5770	5770	5770	5770	0
126	20231122	172400	41717470	5770	5770	5770	5770	0
127	20231122	172300	41717470	5770	5770	5770	5770	0
128	20231122	172200	41717470	5770	5770	5770	5770	0
129	20231122	172100	41717470	5770	5770	5770	5770	0
130	20231122	172000	41717470	5770	5770	5770	5770	0
131	20231122	171900	41717470	5770	5770	5770	5770	0
132	20231122	171800	41717470	5770	5770	5770	5770	0
133	20231122	171700	41717470	5770	5770	5770	5770	0
134	20231122	171600	41717470	5770	5770	5770	5770	0
135	20231122	171500	41717470	5770	5770	5770	5770	0
136	20231122	171400	41717470	5770	5770	5770	5770	0
137	20231122	171300	41717470	5770	5770	5770	5770	0
138	20231122	171200	41717470	5770	5770	5770	5770	0
139	20231122	171100	41717470	5770	5770	5770	5770	0
140	20231122	171000	41717470	5770	5770	5770	5770	0
141	20231122	170900	41717470	5770	5770	5770	5770	0
142	20231122	170800	41717470	5770	5770	5770	5770	0
143	20231122	170700	41717470	5770	5770	5770	5770	0
144	20231122	170600	41717470	5770	5770	5770	5770	0
145	20231122	170500	41717470	5770	5770	5770	5770	0
146	20231122	170400	41717470	5770	5770	5770	5770	0
147	20231122	170300	41717470	5770	5770	5770	5770	0
148	20231122	170200	41717470	5770	5770	5770	5770	0
149	20231122	170100	41717470	5770	5770	5770	5770	0
150	20231122	170000	41717470	5770	5770	5770	5770	0
151	20231122	165900	41717470	5770	5770	5770	5770	0
152	20231122	165800	41717470	5770	5770	5770	5770	145
153	20231122	165700	41717470	5770	5770	5770	5770	0
154	20231122	165600	41717470	5770	5770	5770	5770	0
155	20231122	165500	41717470	5770	5770	5770	5770	0
156	20231122	165400	41717470	5770	5770	5770	5770	0
157	20231122	165300	41717470	5770	5770	5770	5770	0
158	20231122	165200	41717470	5770	5770	5770	5770	0
159	20231122	165100	41717470	5770	5770	5770	5770	0
160	20231122	165000	41717470	5770	5770	5770	5770	0
161	20231122	164900	41717470	5770	5770	5770	5770	0
162	20231122	164800	41717470	5770	5770	5770	5770	0
163	20231122	164700	41717470	5770	5770	5770	5770	0
164	20231122	164600	41717470	5770	5770	5770	5770	0
165	20231122	164500	41717470	5770	5770	5770	5770	0
166	20231122	164400	41717470	5770	5770	5770	5770	0
167	20231122	164300	41717470	5770	5770	5770	5770	0
168	20231122	164200	41717470	5770	5770	5770	5770	0
169	20231122	164100	41717470	5770	5770	5770	5770	0
170	20231122	164000	41717470	5770	5770	5770	5770	0
171	20231122	163900	41717470	5770	5770	5770	5770	0
172	20231122	163800	41717470	5770	5770	5770	5770	0
173	20231122	163700	41717470	5770	5770	5770	5770	0
174	20231122	163600	41717470	5770	5770	5770	5770	0
175	20231122	163500	41717470	5770	5770	5770	5770	0
176	20231122	163400	41717470	5770	5770	5770	5770	0
177	20231122	163300	41717470	5770	5770	5770	5770	0
178	20231122	163200	41717470	5770	5770	5770	5770	0
179	20231122	163100	41717470	5770	5770	5770	5770	0
180	20231122	163000	41717470	5770	5770	5770	5770	0
181	20231122	162900	41717470	5770	5770	5770	5770	0
182	20231122	162800	41717470	5770	5770	5770	5770	145
183	20231122	162700	41717470	5770	5770	5770	5770	0
184	20231122	162600	41717470	5770	5770	5770	5770	0
185	20231122	162500	41717470	5770	5770	5770	5770	0
186	20231122	162400	41717470	5770	5770	5770	5770	0
187	20231122	162300	41717470	5770	5770	5770	5770	0
188	20231122	162200	41717470	5770	5770	5770	5770	0
189	20231122	162100	41717470	5770	5770	5770	5770	0
190	20231122	162000	41717470	5770	5770	5770	5770	0
191	20231122	161900	41717470	5770	5770	5770	5770	0
192	20231122	161800	41717470	5770	5770	5770	5770	0
193	20231122	161700	41717470	5770	5770	5770	5770	0
194	20231122	161600	41717470	5770	5770	5770	5770	0
195	20231122	161500	41717470	5770	5770	5770	5770	0
196	20231122	161400	41717470	5770	5770	5770	5770	0
197	20231122	161300	41717470	5770	5770	5770	5770	0
198	20231122	161200	41717470	5770	5770	5770	5770	0
199	20231122	161100	41717470	5770	5770	5770	5770	0
200	20231122	161000	41717470	5770	5770	5770	5770	0
201	20231122	160900	41717470	5770	5770	5770	5770	0
202	20231122	160800	41717470	5770	5770	5770	5770	0
203	20231122	160700	41717470	5770	5770	5770	5770	0
204	20231122	160600	41717470	5770	5770	5770	5770	0
205	20231122	160500	41717470	5770	5770	5770	5770	0
206	20231122	160400	41717470	5770	5770	5770	5770	0
207	20231122	160300	41717470	5770	5770	5770	5770	0
208	20231122	160200	41717470	5770	5770	5770	5770	0
209	20231122	160100	41717470	5770	5770	5770	5770	0
210	20231122	160000	41717470	5770	5770	5770	5770	0
211	20231122	155900	41717470	5770	5770	5770	5770	0
212	20231122	155800	41717470	5770	5770	5770	5770	145
213	20231122	155700	41717470	5770	5770	5770	5770	0
214	20231122	155600	41717470	5770	5770	5770	5770	0
215	20231122	155500	41717470	5770	5770	5770	5770	0
216	20231122	155400	41717470	5770	5770	5770	5770	0
217	20231122	155300	41717470	5770	5770	5770	5770	0
218	20231122	155200	41717470	5770	5770	5770	5770	0
219	20231122	155100	41717470	5770	5770	5770	5770	0
220	20231122	155000	41717470	5770	5770	5770	5770	0
221	20231122	154900	41717470	5770	5770	5770	5770	0
222	20231122	154800	41717470	5770	5770	5770	5770	0
223	20231122	154700	41717470	5770	5770	5770	5770	0
224	20231122	154600	41717470	5770	5770	5770	5770	0
225	20231122	154500	41717470	5770	5770	5770	5770	0
226	20231122	154400	41717470	5770	5770	5770	5770	0
227	20231122	154300	41717470	5770	5770	5770	5770	0
228	20231122	154200	41717470	5770	5770	5770	5770	0
229	20231122	154100	41717470	5770	5770	5770	5770	0
230	20231122	154000	41717470	5770	5770	5770	5770	0
231	20231122	153900	41717470	5770	5770	5770	5770	0
232	20231122	153800	41717470	5770	5770	5770	5770	0
233	20231122	153700	41717470	5770	5770	5770	5770	0
234	20231122	153600	41717470	5770	5770	5770	5770	0
235	20231122	153500	41717470	5770	5770	5770	5770	0
236	20231122	153400	41717470	5770	5770	5770	5770	0
237	20231122	153300	41717470	5770	5770	5770	5770	0
238	20231122	153200	41717470	5770	5770	5770	5770	0
239	20231122	153100	41717470	5770	5770	5770	5770	0
240	20231122	153000	41717470	5770	5770	5770	5770	145
241	20231122	152900	40880820	5770	5770	5770	5770	0
242	20231122	152800	40880820	5770	5770	5770	5770	0
243	20231122	152700	40880820	5770	5770	5770	5770	0
244	20231122	152600	40880820	5770	5770	5770	5770	0
245	20231122	152500	40880820	5770	5770	5770	5770	0
246	20231122	152400	40880820	5770	5770	5770	5770	0
247	20231122	152300	40880820	5770	5770	5770	5770	0
248	20231122	152200	40880820	5770	5770	5770	5770	0
249	20231122	152100	40880820	5770	5770	5770	5770	0
250	20231122	152000	40880820	5770	5770	5770	5770	0
251	20231122	151900	40880820	5770	5770	5770	5770	0
252	20231122	151800	40880820	5770	5770	5770	5770	0
253	20231122	151700	40880820	5770	5770	5770	5770	0
254	20231122	151600	40880820	5770	5770	5770	5770	0
255	20231122	151500	40880820	5770	5770	5770	5770	0
256	20231122	151400	40880820	5770	5770	5770	5770	1
257	20231122	151300	40875050	5700	5700	5700	5700	0
258	20231122	151200	40875050	5700	5700	5700	5700	0
259	20231122	151100	40875050	5700	5700	5700	5700	0
260	20231122	151000	40875050	5700	5700	5700	5700	0
261	20231122	150900	40875050	5700	5710	5710	5700	100
262	20231122	150800	40305000	5710	5710	5710	5710	15
263	20231122	150700	40219350	5710	5710	5710	5710	0
264	20231122	150600	40219350	5710	5710	5710	5710	0
265	20231122	150500	40219350	5710	5710	5710	5710	0
266	20231122	150400	40219350	5710	5710	5710	5710	6
267	20231122	150300	40185090	5760	5760	5760	5760	0
268	20231122	150200	40185090	5760	5760	5760	5760	0
269	20231122	150100	40185090	5760	5760	5760	5760	0
270	20231122	150000	40185090	5760	5760	5760	5760	0
271	20231122	145900	40185090	5760	5760	5760	5760	0
272	20231122	145800	40185090	5760	5760	5760	5760	0
273	20231122	145700	40185090	5760	5760	5760	5760	0
274	20231122	145600	40185090	5760	5760	5760	5760	10
275	20231122	145500	40127490	5760	5760	5760	5760	0
276	20231122	145400	40127490	5760	5760	5760	5760	0
277	20231122	145300	40127490	5760	5760	5760	5760	0
278	20231122	145200	40127490	5760	5760	5760	5760	0
279	20231122	145100	40127490	5760	5760	5760	5760	0
280	20231122	145000	40127490	5760	5760	5760	5760	0
281	20231122	144900	40127490	5760	5760	5760	5760	10
282	20231122	144800	40069890	5710	5710	5710	5710	1
283	20231122	144700	40064180	5750	5750	5750	5750	9
284	20231122	144600	40012430	5750	5750	5750	5750	1
285	20231122	144500	40006680	5700	5700	5700	5700	0
286	20231122	144400	40006680	5700	5700	5700	5700	0
287	20231122	144300	40006680	5700	5700	5700	5700	0
288	20231122	144200	40006680	5700	5760	5760	5700	104
289	20231122	144100	39410380	5770	5770	5770	5770	0
290	20231122	144000	39410380	5770	5770	5770	5770	39
291	20231122	143900	39185350	5770	5770	5770	5770	0
292	20231122	143800	39185350	5770	5770	5770	5770	0
293	20231122	143700	39185350	5770	5770	5770	5770	0
294	20231122	143600	39185350	5770	5770	5770	5770	0
295	20231122	143500	39185350	5770	5770	5770	5770	0
296	20231122	143400	39185350	5770	5770	5770	5770	0
297	20231122	143300	39185350	5770	5770	5770	5770	0
298	20231122	143200	39185350	5770	5770	5770	5770	1
299	20231122	143100	39179580	5790	5790	5790	5790	1
300	20231122	143000	39173790	5770	5770	5770	5770	1
301	20231122	142900	39168020	5760	5760	5760	5760	50
302	20231122	142800	38880020	5760	5760	5760	5760	0
303	20231122	142700	38880020	5760	5760	5760	5760	0
304	20231122	142600	38880020	5760	5760	5760	5760	0
305	20231122	142500	38880020	5760	5760	5760	5760	40
306	20231122	142400	38649620	5760	5760	5760	5760	0
307	20231122	142300	38649620	5760	5760	5760	5760	0
308	20231122	142200	38649620	5760	5760	5760	5760	0
309	20231122	142100	38649620	5760	5760	5760	5760	10
310	20231122	142000	38592020	5750	5750	5750	5750	0
311	20231122	141900	38592020	5750	5750	5750	5750	0
312	20231122	141800	38592020	5750	5750	5750	5750	0
313	20231122	141700	38592020	5750	5750	5750	5750	0
314	20231122	141600	38592020	5750	5750	5750	5750	0
315	20231122	141500	38592020	5750	5750	5750	5750	0
316	20231122	141400	38592020	5750	5750	5750	5750	0
317	20231122	141300	38592020	5750	5750	5750	5750	0
318	20231122	141200	38592020	5750	5750	5750	5750	0
319	20231122	141100	38592020	5750	5750	5750	5750	0
320	20231122	141000	38592020	5750	5750	5750	5750	1
321	20231122	140900	38586270	5750	5750	5750	5750	0
322	20231122	140800	38586270	5750	5750	5750	5750	0
323	20231122	140700	38586270	5750	5750	5750	5750	0
324	20231122	140600	38586270	5750	5750	5750	5750	9
325	20231122	140500	38534520	5750	5750	5750	5750	0
326	20231122	140400	38534520	5750	5750	5750	5750	0
327	20231122	140300	38534520	5750	5750	5750	5750	0
328	20231122	140200	38534520	5750	5750	5750	5750	1
329	20231122	140100	38528770	5730	5730	5730	5730	0
330	20231122	140000	38528770	5730	5730	5730	5730	4
331	20231122	135900	38505850	5730	5730	5730	5730	0
332	20231122	135800	38505850	5730	5730	5730	5730	0
333	20231122	135700	38505850	5730	5730	5730	5730	0
334	20231122	135600	38505850	5730	5730	5730	5730	9
335	20231122	135500	38454280	5770	5770	5770	5770	0
336	20231122	135400	38454280	5770	5770	5770	5770	0
337	20231122	135300	38454280	5770	5770	5770	5770	0
338	20231122	135200	38454280	5770	5770	5770	5770	0
339	20231122	135100	38454280	5770	5770	5770	5770	0
340	20231122	135000	38454280	5770	5770	5770	5770	0
341	20231122	134900	38454280	5770	5770	5770	5770	0
342	20231122	134800	38454280	5770	5770	5770	5770	1
343	20231122	134700	38448510	5710	5710	5710	5710	0
344	20231122	134600	38448510	5710	5710	5710	5710	83
345	20231122	134500	37974580	5710	5710	5710	5710	1
346	20231122	134400	37968870	5710	5730	5730	5710	8
347	20231122	134300	37923110	5770	5700	5770	5700	89
348	20231122	134200	37415740	5700	5700	5700	5700	13
349	20231122	134100	37341640	5740	5740	5740	5740	10
350	20231122	134000	37284240	5760	5760	5760	5760	0
351	20231122	133900	37284240	5760	5760	5760	5760	0
352	20231122	133800	37284240	5760	5760	5760	5760	0
353	20231122	133700	37284240	5760	5760	5760	5760	0
354	20231122	133600	37284240	5760	5760	5760	5760	10
355	20231122	133500	37226640	5760	5760	5760	5760	0
356	20231122	133400	37226640	5760	5760	5760	5760	0
357	20231122	133300	37226640	5760	5760	5760	5760	0
358	20231122	133200	37226640	5760	5760	5760	5760	0
359	20231122	133100	37226640	5760	5760	5760	5760	0
360	20231122	133000	37226640	5760	5760	5760	5760	0
361	20231122	132900	37226640	5760	5760	5760	5760	0
362	20231122	132800	37226640	5760	5760	5760	5760	0
363	20231122	132700	37226640	5760	5760	5760	5760	0
364	20231122	132600	37226640	5760	5760	5760	5760	10
365	20231122	132500	37169040	5760	5760	5760	5760	0
366	20231122	132400	37169040	5760	5760	5760	5760	0
367	20231122	132300	37169040	5760	5760	5760	5760	0
368	20231122	132200	37169040	5760	5760	5760	5760	0
369	20231122	132100	37169040	5760	5760	5760	5760	0
370	20231122	132000	37169040	5760	5760	5760	5760	0
371	20231122	131900	37169040	5760	5760	5760	5760	0
372	20231122	131800	37169040	5760	5760	5760	5760	0
373	20231122	131700	37169040	5760	5760	5760	5760	0
374	20231122	131600	37169040	5760	5760	5760	5760	9
375	20231122	131500	37117200	5770	5770	5770	5770	0
376	20231122	131400	37117200	5770	5770	5770	5770	0
377	20231122	131300	37117200	5770	5770	5770	5770	0
378	20231122	131200	37117200	5770	5770	5770	5770	0
379	20231122	131100	37117200	5770	5770	5770	5770	0
380	20231122	131000	37117200	5770	5770	5770	5770	0
381	20231122	130900	37117200	5770	5770	5770	5770	0
382	20231122	130800	37117200	5770	5770	5770	5770	0
383	20231122	130700	37117200	5770	5770	5770	5770	0
384	20231122	130600	37117200	5770	5730	5770	5730	653
385	20231122	130500	33351050	5730	5730	5730	5730	0
386	20231122	130400	33351050	5730	5730	5730	5730	0
387	20231122	130300	33351050	5730	5730	5730	5730	0
388	20231122	130200	33351050	5730	5720	5730	5670	231
389	20231122	130100	32031670	5730	5730	5730	5730	1
390	20231122	130000	32025940	5730	5730	5730	5730	0
391	20231122	125900	32025940	5730	5730	5730	5730	0
392	20231122	125800	32025940	5730	5730	5730	5730	0
393	20231122	125700	32025940	5730	5730	5730	5730	1
394	20231122	125600	32020210	5750	5750	5750	5750	9
395	20231122	125500	31968460	5750	5750	5750	5750	0
396	20231122	125400	31968460	5750	5750	5750	5750	0
397	20231122	125300	31968460	5750	5750	5750	5750	0
398	20231122	125200	31968460	5750	5750	5750	5750	0
399	20231122	125100	31968460	5750	5750	5750	5750	0
400	20231122	125000	31968460	5750	5750	5750	5750	0
401	20231122	124900	31968460	5750	5750	5750	5750	0
402	20231122	124800	31968460	5750	5750	5750	5750	0
403	20231122	124700	31968460	5750	5750	5750	5750	2
404	20231122	124600	31956960	5750	5750	5750	5750	11
405	20231122	124500	31893710	5750	5750	5750	5750	0
406	20231122	124400	31893710	5750	5750	5750	5750	0
407	20231122	124300	31893710	5750	5750	5750	5750	0
408	20231122	124200	31893710	5750	5750	5750	5750	0
409	20231122	124100	31893710	5750	5750	5750	5750	0
410	20231122	124000	31893710	5750	5750	5750	5750	80
411	20231122	123900	31433710	5750	5750	5750	5750	0
412	20231122	123800	31433710	5750	5750	5750	5750	0
413	20231122	123700	31433710	5750	5750	5750	5750	0
414	20231122	123600	31433710	5750	5750	5750	5750	10
415	20231122	123500	31376210	5750	5750	5750	5750	0
416	20231122	123400	31376210	5750	5750	5750	5750	0
417	20231122	123300	31376210	5750	5750	5750	5750	1
418	20231122	123200	31370460	5720	5720	5720	5720	0
419	20231122	123100	31370460	5720	5720	5720	5720	10
420	20231122	123000	31313260	5710	5710	5710	5710	1
421	20231122	122900	31307550	5720	5720	5720	5720	0
422	20231122	122800	31307550	5720	5720	5720	5720	5
423	20231122	122700	31278950	5760	5760	5760	5760	0
424	20231122	122600	31278950	5760	5760	5760	5760	10
425	20231122	122500	31221350	5790	5790	5790	5790	0
426	20231122	122400	31221350	5790	5790	5790	5790	0
427	20231122	122300	31221350	5790	5790	5790	5790	0
428	20231122	122200	31221350	5790	5790	5790	5790	0
429	20231122	122100	31221350	5790	5790	5790	5790	0
430	20231122	122000	31221350	5790	5790	5790	5790	0
431	20231122	121900	31221350	5790	5790	5790	5790	0
432	20231122	121800	31221350	5790	5790	5790	5790	0
433	20231122	121700	31221350	5790	5790	5790	5790	0
434	20231122	121600	31221350	5790	5790	5790	5790	10
435	20231122	121500	31163450	5790	5790	5790	5790	1
436	20231122	121400	31157660	5720	5720	5720	5720	0
437	20231122	121300	31157660	5720	5720	5720	5720	0
438	20231122	121200	31157660	5720	5720	5720	5720	0
439	20231122	121100	31157660	5720	5720	5720	5720	0
440	20231122	121000	31157660	5720	5720	5720	5720	5
441	20231122	120900	31129060	5720	5720	5720	5720	0
442	20231122	120800	31129060	5720	5720	5720	5720	0
443	20231122	120700	31129060	5720	5720	5720	5720	0
444	20231122	120600	31129060	5720	5720	5720	5720	0
445	20231122	120500	31129060	5720	5720	5720	5720	20
446	20231122	120400	31014660	5720	5740	5740	5720	81
447	20231122	120300	30550430	5750	5750	5750	5750	16
448	20231122	120200	30458430	5770	5770	5770	5770	360
449	20231122	120100	28381230	5770	5770	5770	5770	50
450	20231122	120000	28092730	5770	5770	5770	5770	50
451	20231122	115900	27804230	5790	5790	5790	5790	1
452	20231122	115800	27798440	5770	5770	5770	5770	0
453	20231122	115700	27798440	5770	5770	5770	5770	0
454	20231122	115600	27798440	5770	5800	5800	5770	60
455	20231122	115500	27451940	5800	5800	5800	5800	205
456	20231122	115400	26262940	5830	5830	5830	5830	0
457	20231122	115300	26262940	5830	5830	5830	5810	336
458	20231122	115200	24310740	5810	5810	5810	5810	0
459	20231122	115100	24310740	5810	5810	5810	5810	0
460	20231122	115000	24310740	5810	5810	5810	5810	5
461	20231122	114900	24281690	5810	5810	5810	5810	0
462	20231122	114800	24281690	5810	5810	5810	5810	0
463	20231122	114700	24281690	5810	5810	5810	5810	0
464	20231122	114600	24281690	5810	5810	5810	5810	0
465	20231122	114500	24281690	5810	5810	5810	5810	0
466	20231122	114400	24281690	5810	5810	5810	5810	0
467	20231122	114300	24281690	5810	5810	5810	5810	0
468	20231122	114200	24281690	5810	5810	5810	5810	0
469	20231122	114100	24281690	5810	5810	5810	5810	0
470	20231122	114000	24281690	5810	5810	5810	5810	14
471	20231122	113900	24200350	5810	5810	5810	5810	100
472	20231122	113800	23619350	5850	5850	5850	5850	0
473	20231122	113700	23619350	5850	5850	5850	5850	0
474	20231122	113600	23619350	5850	5850	5850	5850	11
475	20231122	113500	23555000	5850	5850	5850	5850	0
476	20231122	113400	23555000	5850	5850	5850	5850	0
477	20231122	113300	23555000	5850	5850	5850	5850	0
478	20231122	113200	23555000	5850	5850	5850	5850	0
479	20231122	113100	23555000	5850	5850	5850	5850	0
480	20231122	113000	23555000	5850	5850	5850	5850	0
481	20231122	112900	23555000	5850	5850	5850	5850	0
482	20231122	112800	23555000	5850	5850	5850	5850	1
483	20231122	112700	23549150	5820	5820	5820	5820	0
484	20231122	112600	23549150	5820	5860	5860	5820	190
485	20231122	112500	22442950	5860	5860	5860	5860	0
486	20231122	112400	22442950	5860	5860	5860	5860	0
487	20231122	112300	22442950	5860	5860	5860	5860	0
488	20231122	112200	22442950	5860	5860	5860	5860	0
489	20231122	112100	22442950	5860	5860	5860	5860	0
490	20231122	112000	22442950	5860	5860	5860	5860	0
491	20231122	111900	22442950	5860	5860	5860	5860	0
492	20231122	111800	22442950	5860	5860	5860	5860	0
493	20231122	111700	22442950	5860	5860	5860	5860	1
494	20231122	111600	22437090	5820	5820	5820	5820	0
495	20231122	111500	22437090	5820	5820	5820	5820	59
496	20231122	111400	22093710	5820	5820	5820	5820	0
497	20231122	111300	22093710	5820	5820	5820	5820	0
498	20231122	111200	22093710	5820	5820	5820	5820	0
499	20231122	111100	22093710	5820	5820	5820	5820	0
500	20231122	111000	22093710	5820	5820	5820	5820	0
501	20231122	110900	22093710	5820	5820	5820	5820	0
502	20231122	110800	22093710	5820	5820	5820	5820	0
503	20231122	110700	22093710	5820	5820	5820	5820	0
504	20231122	110600	22093710	5820	5820	5820	5820	1
505	20231122	110500	22087890	5800	5800	5800	5800	0
506	20231122	110400	22087890	5800	5800	5800	5800	0
507	20231122	110300	22087890	5800	5800	5800	5800	0
508	20231122	110200	22087890	5800	5800	5800	5800	0
509	20231122	110100	22087890	5800	5800	5800	5800	1
510	20231122	110000	22082090	5820	5820	5820	5820	0
511	20231122	105900	22082090	5820	5820	5820	5820	0
512	20231122	105800	22082090	5820	5820	5820	5820	8
513	20231122	105700	22035530	5820	5820	5820	5820	2
514	20231122	105600	22023890	5870	5870	5870	5870	10
515	20231122	105500	21965190	5870	5870	5870	5870	0
516	20231122	105400	21965190	5870	5870	5870	5870	0
517	20231122	105300	21965190	5870	5870	5870	5870	0
518	20231122	105200	21965190	5870	5870	5870	5870	0
519	20231122	105100	21965190	5870	5870	5870	5870	0
520	20231122	105000	21965190	5870	5870	5870	5870	0
521	20231122	104900	21965190	5870	5870	5870	5870	0
522	20231122	104800	21965190	5870	5870	5870	5870	0
523	20231122	104700	21965190	5870	5870	5870	5870	0
524	20231122	104600	21965190	5870	5870	5870	5870	20
525	20231122	104500	21847790	5880	5880	5880	5880	0
526	20231122	104400	21847790	5880	5880	5880	5880	0
527	20231122	104300	21847790	5880	5880	5880	5880	0
528	20231122	104200	21847790	5880	5880	5880	5880	0
529	20231122	104100	21847790	5880	5880	5880	5880	0
530	20231122	104000	21847790	5880	5880	5880	5880	0
531	20231122	103900	21847790	5880	5840	5880	5840	3
532	20231122	103800	21830190	5900	5900	5900	5900	0
533	20231122	103700	21830190	5900	5900	5900	5850	19
534	20231122	103600	21718890	5820	5820	5820	5820	0
535	20231122	103500	21718890	5820	5780	5820	5780	444
536	20231122	103400	19144550	5780	5780	5780	5780	0
537	20231122	103300	19144550	5780	5780	5780	5780	0
538	20231122	103200	19144550	5780	5780	5780	5780	0
539	20231122	103100	19144550	5780	5780	5780	5780	0
540	20231122	103000	19144550	5780	5780	5780	5780	0
541	20231122	102900	19144550	5780	5780	5780	5780	0
542	20231122	102800	19144550	5780	5780	5780	5780	0
543	20231122	102700	19144550	5780	5780	5780	5780	0
544	20231122	102600	19144550	5780	5780	5780	5780	10
545	20231122	102500	19086750	5780	5780	5780	5780	0
546	20231122	102400	19086750	5780	5780	5780	5780	0
547	20231122	102300	19086750	5780	5780	5780	5780	2
548	20231122	102200	19075190	5770	5770	5770	5770	0
549	20231122	102100	19075190	5770	5770	5770	5770	0
550	20231122	102000	19075190	5770	5770	5770	5770	5
551	20231122	101900	19046340	5770	5770	5770	5770	218
552	20231122	101800	17788480	5740	5740	5740	5740	0
553	20231122	101700	17788480	5740	5740	5740	5740	150
554	20231122	101600	16927480	5770	5770	5770	5770	10
555	20231122	101500	16869780	5770	5770	5770	5770	0
556	20231122	101400	16869780	5770	5770	5770	5770	0
557	20231122	101300	16869780	5770	5770	5770	5770	87
558	20231122	101200	16367790	5770	5770	5770	5770	0
559	20231122	101100	16367790	5770	5770	5770	5770	0
560	20231122	101000	16367790	5770	5770	5770	5770	0
561	20231122	100900	16367790	5770	5770	5770	5770	0
562	20231122	100800	16367790	5770	5770	5770	5770	100
563	20231122	100700	15790790	5770	5750	5770	5750	500
564	20231122	100600	12907810	5750	5740	5750	5740	10
565	20231122	100500	12850380	5750	5750	5750	5750	0
566	20231122	100400	12850380	5750	5750	5750	5750	0
567	20231122	100300	12850380	5750	5750	5750	5750	0
568	20231122	100200	12850380	5750	5750	5750	5750	0
569	20231122	100100	12850380	5750	5750	5750	5750	0
570	20231122	100000	12850380	5750	5750	5750	5750	0
571	20231122	095900	12850380	5750	5750	5750	5750	0
572	20231122	095800	12850380	5750	5740	5750	5740	101
573	20231122	095700	12270630	5730	5730	5730	5730	51
574	20231122	095600	11978400	5730	5730	5730	5730	10
575	20231122	095500	11921100	5730	5730	5730	5730	0
576	20231122	095400	11921100	5730	5730	5730	5730	0
577	20231122	095300	11921100	5730	5730	5730	5730	0
578	20231122	095200	11921100	5730	5730	5730	5730	0
579	20231122	095100	11921100	5730	5730	5730	5730	0
580	20231122	095000	11921100	5730	5730	5730	5730	0
581	20231122	094900	11921100	5730	5730	5730	5730	0
582	20231122	094800	11921100	5730	5730	5730	5730	0
583	20231122	094700	11921100	5730	5730	5730	5730	0
584	20231122	094600	11921100	5730	5730	5730	5730	20
585	20231122	094500	11806500	5730	5730	5730	5730	0
586	20231122	094400	11806500	5730	5730	5730	5730	1
587	20231122	094300	11800770	5720	5720	5720	5720	0
588	20231122	094200	11800770	5720	5720	5720	5720	0
589	20231122	094100	11800770	5720	5720	5720	5720	100
590	20231122	094000	11228770	5720	5710	5720	5710	150
591	20231122	093900	10371820	5710	5710	5710	5710	0
592	20231122	093800	10371820	5710	5710	5710	5710	0
593	20231122	093700	10371820	5710	5710	5710	5710	0
594	20231122	093600	10371820	5710	5710	5710	5710	12
595	20231122	093500	10303300	5710	5710	5710	5710	0
596	20231122	093400	10303300	5710	5710	5710	5710	12
597	20231122	093300	10234780	5710	5710	5710	5710	0
598	20231122	093200	10234780	5710	5710	5710	5710	2
599	20231122	093100	10223360	5700	5700	5700	5700	1
600	20231122	093000	10217660	5700	5700	5700	5700	5
601	20231122	092900	10189160	5700	5700	5700	5700	0
602	20231122	092800	10189160	5700	5700	5700	5700	0
603	20231122	092700	10189160	5700	5700	5700	5700	0
604	20231122	092600	10189160	5700	5700	5700	5700	0
605	20231122	092500	10189160	5700	5700	5700	5700	0
606	20231122	092400	10189160	5700	5710	5710	5700	800
607	20231122	092300	5629080	5710	5710	5710	5710	0
608	20231122	092200	5629080	5710	5710	5710	5710	0
609	20231122	092100	5629080	5710	5710	5710	5710	2
610	20231122	092000	5617660	5720	5710	5720	5710	7
611	20231122	091900	5577670	5710	5710	5710	5710	0
612	20231122	091800	5577670	5710	5710	5710	5710	1
613	20231122	091700	5571960	5710	5710	5710	5710	177
614	20231122	091600	4561290	5710	5710	5710	5710	17
615	20231122	091500	4464220	5710	5710	5710	5710	10
616	20231122	091400	4407120	5700	5700	5700	5700	100
617	20231122	091300	3837120	5700	5700	5700	5700	15
618	20231122	091200	3751620	5700	5700	5700	5700	293
619	20231122	091100	2081520	5700	5700	5700	5700	102
620	20231122	091000	1500120	5700	5700	5700	5700	17
621	20231122	090900	1403220	5710	5710	5710	5710	0
622	20231122	090800	1403220	5710	5710	5710	5710	7
623	20231122	090700	1363250	5720	5720	5720	5720	0
624	20231122	090600	1363250	5720	5710	5720	5710	15
625	20231122	090500	1277480	5680	5680	5680	5680	80
626	20231122	090400	823080	5670	5670	5670	5670	0
627	20231122	090300	823080	5670	5670	5670	5670	0
628	20231122	090200	823080	5670	5670	5670	5670	0
629	20231122	090100	823080	5670	5670	5670	5670	0
630	20231122	090000	823080	5670	5730	5730	5670	144