KissMeData/025770/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190300	140954240	8920	8920	8920	8920	358
3	20231120	190200	140954240	8920	8920	8920	8920	0
4	20231120	190100	140954240	8920	8920	8920	8920	0
5	20231120	190000	140954240	8920	8920	8920	8920	0
6	20231120	185900	140954240	8920	8920	8920	8920	0
7	20231120	185800	140954240	8920	8920	8920	8920	0
8	20231120	185700	140954240	8920	8920	8920	8920	0
9	20231120	185600	140954240	8920	8920	8920	8920	0
10	20231120	185500	140954240	8920	8920	8920	8920	0
11	20231120	185400	140954240	8920	8920	8920	8920	0
12	20231120	185300	140954240	8920	8920	8920	8920	0
13	20231120	185200	140954240	8920	8920	8920	8920	0
14	20231120	185100	140954240	8920	8920	8920	8920	0
15	20231120	185000	140954240	8920	8920	8920	8920	0
16	20231120	184900	140954240	8920	8920	8920	8920	0
17	20231120	184800	140954240	8920	8920	8920	8920	0
18	20231120	184700	140954240	8920	8920	8920	8920	0
19	20231120	184600	140954240	8920	8920	8920	8920	0
20	20231120	184500	140954240	8920	8920	8920	8920	0
21	20231120	184400	140954240	8920	8920	8920	8920	0
22	20231120	184300	140954240	8920	8920	8920	8920	0
23	20231120	184200	140954240	8920	8920	8920	8920	0
24	20231120	184100	140954240	8920	8920	8920	8920	0
25	20231120	184000	140954240	8920	8920	8920	8920	0
26	20231120	183900	140954240	8920	8920	8920	8920	0
27	20231120	183800	140954240	8920	8920	8920	8920	0
28	20231120	183700	140954240	8920	8920	8920	8920	0
29	20231120	183600	140954240	8920	8920	8920	8920	0
30	20231120	183500	140954240	8920	8920	8920	8920	0
31	20231120	183400	140954240	8920	8920	8920	8920	0
32	20231120	183300	140954240	8920	8920	8920	8920	358
33	20231120	183200	140954240	8920	8920	8920	8920	0
34	20231120	183100	140954240	8920	8920	8920	8920	0
35	20231120	183000	140954240	8920	8920	8920	8920	0
36	20231120	182900	140954240	8920	8920	8920	8920	0
37	20231120	182800	140954240	8920	8920	8920	8920	0
38	20231120	182700	140954240	8920	8920	8920	8920	0
39	20231120	182600	140954240	8920	8920	8920	8920	0
40	20231120	182500	140954240	8920	8920	8920	8920	0
41	20231120	182400	140954240	8920	8920	8920	8920	0
42	20231120	182300	140954240	8920	8920	8920	8920	0
43	20231120	182200	140954240	8920	8920	8920	8920	0
44	20231120	182100	140954240	8920	8920	8920	8920	0
45	20231120	182000	140954240	8920	8920	8920	8920	0
46	20231120	181900	140954240	8920	8920	8920	8920	0
47	20231120	181800	140954240	8920	8920	8920	8920	0
48	20231120	181700	140954240	8920	8920	8920	8920	0
49	20231120	181600	140954240	8920	8920	8920	8920	0
50	20231120	181500	140954240	8920	8920	8920	8920	0
51	20231120	181400	140954240	8920	8920	8920	8920	0
52	20231120	181300	140954240	8920	8920	8920	8920	0
53	20231120	181200	140954240	8920	8920	8920	8920	0
54	20231120	181100	140954240	8920	8920	8920	8920	0
55	20231120	181000	140954240	8920	8920	8920	8920	0
56	20231120	180900	140954240	8920	8920	8920	8920	0
57	20231120	180800	140954240	8920	8920	8920	8920	0
58	20231120	180700	140954240	8920	8920	8920	8920	0
59	20231120	180600	140954240	8920	8920	8920	8920	0
60	20231120	180500	140954240	8920	8920	8920	8920	0
61	20231120	180400	140954240	8920	8920	8920	8920	0
62	20231120	180300	140954240	8920	8920	8920	8920	358
63	20231120	180200	140954240	8920	8920	8920	8920	0
64	20231120	180100	140954240	8920	8920	8920	8920	0
65	20231120	180000	140954240	8920	8920	8920	8920	0
66	20231120	175900	140954240	8920	8920	8920	8920	0
67	20231120	175800	140954240	8920	8920	8920	8920	0
68	20231120	175700	140954240	8920	8920	8920	8920	0
69	20231120	175600	140954240	8920	8920	8920	8920	0
70	20231120	175500	140954240	8920	8920	8920	8920	0
71	20231120	175400	140954240	8920	8920	8920	8920	0
72	20231120	175300	140954240	8920	8920	8920	8920	0
73	20231120	175200	140954240	8920	8920	8920	8920	0
74	20231120	175100	140954240	8920	8920	8920	8920	0
75	20231120	175000	140954240	8920	8920	8920	8920	0
76	20231120	174900	140954240	8920	8920	8920	8920	0
77	20231120	174800	140954240	8920	8920	8920	8920	0
78	20231120	174700	140954240	8920	8920	8920	8920	0
79	20231120	174600	140954240	8920	8920	8920	8920	0
80	20231120	174500	140954240	8920	8920	8920	8920	0
81	20231120	174400	140954240	8920	8920	8920	8920	0
82	20231120	174300	140954240	8920	8920	8920	8920	0
83	20231120	174200	140954240	8920	8920	8920	8920	0
84	20231120	174100	140954240	8920	8920	8920	8920	0
85	20231120	174000	140954240	8920	8920	8920	8920	0
86	20231120	173900	140954240	8920	8920	8920	8920	0
87	20231120	173800	140954240	8920	8920	8920	8920	0
88	20231120	173700	140954240	8920	8920	8920	8920	0
89	20231120	173600	140954240	8920	8920	8920	8920	0
90	20231120	173500	140954240	8920	8920	8920	8920	0
91	20231120	173400	140954240	8920	8920	8920	8920	0
92	20231120	173300	140954240	8920	8920	8920	8920	358
93	20231120	173200	140954240	8920	8920	8920	8920	0
94	20231120	173100	140954240	8920	8920	8920	8920	0
95	20231120	173000	140954240	8920	8920	8920	8920	0
96	20231120	172900	140954240	8920	8920	8920	8920	0
97	20231120	172800	140954240	8920	8920	8920	8920	0
98	20231120	172700	140954240	8920	8920	8920	8920	0
99	20231120	172600	140954240	8920	8920	8920	8920	0
100	20231120	172500	140954240	8920	8920	8920	8920	0
101	20231120	172400	140954240	8920	8920	8920	8920	0
102	20231120	172300	140954240	8920	8920	8920	8920	0
103	20231120	172200	140954240	8920	8920	8920	8920	0
104	20231120	172100	140954240	8920	8920	8920	8920	0
105	20231120	172000	140954240	8920	8920	8920	8920	0
106	20231120	171900	140954240	8920	8920	8920	8920	0
107	20231120	171800	140954240	8920	8920	8920	8920	0
108	20231120	171700	140954240	8920	8920	8920	8920	0
109	20231120	171600	140954240	8920	8920	8920	8920	0
110	20231120	171500	140954240	8920	8920	8920	8920	0
111	20231120	171400	140954240	8920	8920	8920	8920	0
112	20231120	171300	140954240	8920	8920	8920	8920	0
113	20231120	171200	140954240	8920	8920	8920	8920	0
114	20231120	171100	140954240	8920	8920	8920	8920	0
115	20231120	171000	140954240	8920	8920	8920	8920	0
116	20231120	170900	140954240	8920	8920	8920	8920	0
117	20231120	170800	140954240	8920	8920	8920	8920	0
118	20231120	170700	140954240	8920	8920	8920	8920	0
119	20231120	170600	140954240	8920	8920	8920	8920	0
120	20231120	170500	140954240	8920	8920	8920	8920	0
121	20231120	170400	140954240	8920	8920	8920	8920	0
122	20231120	170300	140954240	8920	8920	8920	8920	358
123	20231120	170200	140954240	8920	8920	8920	8920	0
124	20231120	170100	140954240	8920	8920	8920	8920	0
125	20231120	170000	140954240	8920	8920	8920	8920	0
126	20231120	165900	140954240	8920	8920	8920	8920	0
127	20231120	165800	140954240	8920	8920	8920	8920	0
128	20231120	165700	140954240	8920	8920	8920	8920	0
129	20231120	165600	140954240	8920	8920	8920	8920	0
130	20231120	165500	140954240	8920	8920	8920	8920	0
131	20231120	165400	140954240	8920	8920	8920	8920	0
132	20231120	165300	140954240	8920	8920	8920	8920	0
133	20231120	165200	140954240	8920	8920	8920	8920	0
134	20231120	165100	140954240	8920	8920	8920	8920	0
135	20231120	165000	140954240	8920	8920	8920	8920	0
136	20231120	164900	140954240	8920	8920	8920	8920	0
137	20231120	164800	140954240	8920	8920	8920	8920	0
138	20231120	164700	140954240	8920	8920	8920	8920	0
139	20231120	164600	140954240	8920	8920	8920	8920	0
140	20231120	164500	140954240	8920	8920	8920	8920	0
141	20231120	164400	140954240	8920	8920	8920	8920	0
142	20231120	164300	140954240	8920	8920	8920	8920	0
143	20231120	164200	140954240	8920	8920	8920	8920	0
144	20231120	164100	140954240	8920	8920	8920	8920	0
145	20231120	164000	140954240	8920	8920	8920	8920	0
146	20231120	163900	140954240	8920	8920	8920	8920	0
147	20231120	163800	140954240	8920	8920	8920	8920	0
148	20231120	163700	140954240	8920	8920	8920	8920	0
149	20231120	163600	140954240	8920	8920	8920	8920	0
150	20231120	163500	140954240	8920	8920	8920	8920	0
151	20231120	163400	140954240	8920	8920	8920	8920	0
152	20231120	163300	140954240	8920	8920	8920	8920	358
153	20231120	163200	140954240	8920	8920	8920	8920	0
154	20231120	163100	140954240	8920	8920	8920	8920	0
155	20231120	163000	140954240	8920	8920	8920	8920	0
156	20231120	162900	140954240	8920	8920	8920	8920	0
157	20231120	162800	140954240	8920	8920	8920	8920	0
158	20231120	162700	140954240	8920	8920	8920	8920	0
159	20231120	162600	140954240	8920	8920	8920	8920	0
160	20231120	162500	140954240	8920	8920	8920	8920	0
161	20231120	162400	140954240	8920	8920	8920	8920	0
162	20231120	162300	140954240	8920	8920	8920	8920	0
163	20231120	162200	140954240	8920	8920	8920	8920	0
164	20231120	162100	140954240	8920	8920	8920	8920	0
165	20231120	162000	140954240	8920	8920	8920	8920	0
166	20231120	161900	140954240	8920	8920	8920	8920	0
167	20231120	161800	140954240	8920	8920	8920	8920	0
168	20231120	161700	140954240	8920	8920	8920	8920	0
169	20231120	161600	140954240	8920	8920	8920	8920	0
170	20231120	161500	140954240	8920	8920	8920	8920	0
171	20231120	161400	140954240	8920	8920	8920	8920	0
172	20231120	161300	140954240	8920	8920	8920	8920	0
173	20231120	161200	140954240	8920	8920	8920	8920	0
174	20231120	161100	140954240	8920	8920	8920	8920	0
175	20231120	161000	140954240	8920	8920	8920	8920	0
176	20231120	160900	140954240	8920	8920	8920	8920	0
177	20231120	160800	140954240	8920	8920	8920	8920	0
178	20231120	160700	140954240	8920	8920	8920	8920	0
179	20231120	160600	140954240	8920	8920	8920	8920	0
180	20231120	160500	140954240	8920	8920	8920	8920	0
181	20231120	160400	140954240	8920	8920	8920	8920	0
182	20231120	160300	140954240	8920	8920	8920	8920	358
183	20231120	160200	140954240	8920	8920	8920	8920	0
184	20231120	160100	140954240	8920	8920	8920	8920	0
185	20231120	160000	140954240	8920	8920	8920	8920	0
186	20231120	155900	140954240	8920	8920	8920	8920	0
187	20231120	155800	140954240	8920	8920	8920	8920	0
188	20231120	155700	140954240	8920	8920	8920	8920	0
189	20231120	155600	140954240	8920	8920	8920	8920	0
190	20231120	155500	140954240	8920	8920	8920	8920	0
191	20231120	155400	140954240	8920	8920	8920	8920	0
192	20231120	155300	140954240	8920	8920	8920	8920	0
193	20231120	155200	140954240	8920	8920	8920	8920	0
194	20231120	155100	140954240	8920	8920	8920	8920	0
195	20231120	155000	140954240	8920	8920	8920	8920	0
196	20231120	154900	140954240	8920	8920	8920	8920	0
197	20231120	154800	140954240	8920	8920	8920	8920	0
198	20231120	154700	140954240	8920	8920	8920	8920	0
199	20231120	154600	140954240	8920	8920	8920	8920	0
200	20231120	154500	140954240	8920	8920	8920	8920	0
201	20231120	154400	140954240	8920	8920	8920	8920	0
202	20231120	154300	140954240	8920	8920	8920	8920	0
203	20231120	154200	140954240	8920	8920	8920	8920	0
204	20231120	154100	140954240	8920	8920	8920	8920	0
205	20231120	154000	140954240	8920	8920	8920	8920	0
206	20231120	153900	140954240	8920	8920	8920	8920	0
207	20231120	153800	140954240	8920	8920	8920	8920	0
208	20231120	153700	140954240	8920	8920	8920	8920	0
209	20231120	153600	140954240	8920	8920	8920	8920	0
210	20231120	153500	140954240	8920	8920	8920	8920	0
211	20231120	153400	140954240	8920	8920	8920	8920	0
212	20231120	153300	140954240	8920	8920	8920	8920	358
213	20231120	153200	140954240	8920	8920	8920	8920	0
214	20231120	153100	140954240	8920	8920	8920	8920	0
215	20231120	153000	140954240	8920	8920	8920	8920	358
216	20231120	152900	137760880	8930	8930	8930	8930	0
217	20231120	152800	137760880	8930	8930	8930	8930	0
218	20231120	152700	137760880	8930	8930	8930	8930	0
219	20231120	152600	137760880	8930	8930	8930	8930	0
220	20231120	152500	137760880	8930	8930	8930	8930	0
221	20231120	152400	137760880	8930	8930	8930	8930	0
222	20231120	152300	137760880	8930	8930	8930	8930	0
223	20231120	152200	137760880	8930	8930	8930	8930	0
224	20231120	152100	137760880	8930	8930	8930	8930	0
225	20231120	152000	137760880	8930	8930	8930	8930	0
226	20231120	151900	137760880	8930	8920	8930	8920	3
227	20231120	151800	137734110	8930	8930	8930	8930	8
228	20231120	151700	137662670	8930	8930	8930	8930	0
229	20231120	151600	137662670	8930	8920	8930	8920	69
230	20231120	151500	137047180	8930	8930	8930	8930	37
231	20231120	151400	136716770	8930	8930	8930	8930	2
232	20231120	151300	136698910	8930	8930	8930	8930	0
233	20231120	151200	136698910	8930	8930	8930	8930	0
234	20231120	151100	136698910	8930	8930	8930	8920	109
235	20231120	151000	135726540	8930	8930	8930	8930	8
236	20231120	150900	135655100	8920	8920	8920	8920	0
237	20231120	150800	135655100	8920	8930	8930	8920	7
238	20231120	150700	135592600	8930	8930	8930	8930	29
239	20231120	150600	135333630	8930	8930	8930	8930	28
240	20231120	150500	135083590	8920	8920	8920	8920	0
241	20231120	150400	135083590	8920	8930	8930	8920	11
242	20231120	150300	134985460	8930	8930	8930	8930	35
243	20231120	150200	134672910	8930	8930	8930	8930	6
244	20231120	150100	134619330	8930	8930	8930	8930	2
245	20231120	150000	134601470	8930	8920	8930	8920	255
246	20231120	145900	132325310	8920	8930	8930	8920	53
247	20231120	145800	131852540	8930	8920	8930	8920	202
248	20231120	145700	130050310	8920	8920	8920	8920	57
249	20231120	145600	129541870	8920	8920	8920	8920	51
250	20231120	145500	129086950	8910	8910	8910	8900	886
251	20231120	145400	121192700	8910	8910	8910	8910	0
252	20231120	145300	121192700	8910	8910	8910	8900	274
253	20231120	145200	118752480	8910	8910	8910	8900	204
254	20231120	145100	116936840	8910	8910	8910	8910	0
255	20231120	145000	116936840	8910	8910	8910	8910	0
256	20231120	144900	116936840	8910	8910	8910	8910	0
257	20231120	144800	116936840	8910	8910	8910	8910	4
258	20231120	144700	116901200	8910	8910	8910	8910	2
259	20231120	144600	116883380	8910	8910	8910	8910	138
260	20231120	144500	115653800	8910	8910	8910	8910	1
261	20231120	144400	115644890	8910	8910	8910	8910	0
262	20231120	144300	115644890	8910	8910	8910	8910	0
263	20231120	144200	115644890	8910	8910	8910	8910	0
264	20231120	144100	115644890	8910	8910	8910	8910	549
265	20231120	144000	110753300	8920	8920	8920	8920	1
266	20231120	143900	110744380	8920	8920	8920	8920	0
267	20231120	143800	110744380	8920	8920	8920	8920	0
268	20231120	143700	110744380	8920	8920	8920	8920	100
269	20231120	143600	109852380	8920	8920	8920	8920	0
270	20231120	143500	109852380	8920	8920	8920	8920	0
271	20231120	143400	109852380	8920	8920	8920	8920	0
272	20231120	143300	109852380	8920	8920	8920	8920	0
273	20231120	143200	109852380	8920	8920	8920	8920	0
274	20231120	143100	109852380	8920	8910	8920	8910	140
275	20231120	143000	108604480	8910	8910	8910	8910	0
276	20231120	142900	108604480	8910	8910	8910	8910	35
277	20231120	142800	108292630	8910	8910	8910	8910	100
278	20231120	142700	107401630	8920	8920	8920	8920	0
279	20231120	142600	107401630	8920	8920	8920	8920	28
280	20231120	142500	107151870	8920	8920	8920	8920	0
281	20231120	142400	107151870	8920	8920	8920	8920	1
282	20231120	142300	107142950	8910	8910	8910	8910	1
283	20231120	142200	107134040	8910	8910	8910	8910	0
284	20231120	142100	107134040	8910	8910	8910	8910	0
285	20231120	142000	107134040	8910	8910	8910	8910	30
286	20231120	141900	106866740	8910	8910	8910	8910	0
287	20231120	141800	106866740	8910	8910	8910	8910	20
288	20231120	141700	106688540	8910	8910	8910	8910	0
289	20231120	141600	106688540	8910	8910	8910	8910	30
290	20231120	141500	106421240	8910	8910	8910	8910	50
291	20231120	141400	105975740	8910	8910	8910	8910	30
292	20231120	141300	105708440	8910	8910	8910	8910	100
293	20231120	141200	104817440	8910	8910	8910	8910	9
294	20231120	141100	104737250	8910	8900	8910	8900	49
295	20231120	141000	104300760	8910	8910	8910	8910	0
296	20231120	140900	104300760	8910	8910	8910	8910	0
297	20231120	140800	104300760	8910	8910	8910	8910	0
298	20231120	140700	104300760	8910	8910	8910	8910	0
299	20231120	140600	104300760	8910	8910	8910	8910	0
300	20231120	140500	104300760	8910	8910	8910	8910	30
301	20231120	140400	104033460	8910	8910	8910	8910	29
302	20231120	140300	103775070	8900	8900	8900	8900	0
303	20231120	140200	103775070	8900	8900	8900	8900	0
304	20231120	140100	103775070	8900	8900	8900	8900	0
305	20231120	140000	103775070	8900	8900	8900	8900	61
306	20231120	135900	103232170	8900	8900	8900	8900	0
307	20231120	135800	103232170	8900	8900	8900	8900	1
308	20231120	135700	103223270	8910	8910	8910	8910	0
309	20231120	135600	103223270	8910	8910	8910	8910	21
310	20231120	135500	103036160	8910	8910	8910	8910	1
311	20231120	135400	103027250	8910	8910	8910	8910	0
312	20231120	135300	103027250	8910	8910	8910	8910	189
313	20231120	135200	101343260	8910	8910	8910	8910	50
314	20231120	135100	100897760	8920	8920	8920	8920	0
315	20231120	135000	100897760	8920	8920	8920	8920	0
316	20231120	134900	100897760	8920	8920	8920	8920	0
317	20231120	134800	100897760	8920	8920	8920	8910	104
318	20231120	134700	99971080	8920	8910	8920	8910	2
319	20231120	134600	99953250	8910	8910	8910	8910	47
320	20231120	134500	99534480	8910	8900	8910	8900	413
321	20231120	134400	95857090	8900	8900	8900	8900	0
322	20231120	134300	95857090	8900	8900	8900	8900	0
323	20231120	134200	95857090	8900	8900	8900	8900	0
324	20231120	134100	95857090	8900	8900	8900	8900	0
325	20231120	134000	95857090	8900	8900	8900	8900	0
326	20231120	133900	95857090	8900	8900	8900	8900	0
327	20231120	133800	95857090	8900	8900	8900	8900	0
328	20231120	133700	95857090	8900	8900	8900	8900	1
329	20231120	133600	95848190	8900	8900	8900	8900	0
330	20231120	133500	95848190	8900	8900	8900	8900	1
331	20231120	133400	95839290	8890	8890	8890	8890	1
332	20231120	133300	95830400	8890	8890	8890	8890	0
333	20231120	133200	95830400	8890	8890	8890	8890	59
334	20231120	133100	95305890	8890	8890	8890	8890	0
335	20231120	133000	95305890	8890	8890	8890	8890	11
336	20231120	132900	95208100	8890	8880	8890	8880	30
337	20231120	132800	94941480	8890	8890	8890	8890	22
338	20231120	132700	94745900	8890	8890	8890	8890	0
339	20231120	132600	94745900	8890	8890	8890	8890	0
340	20231120	132500	94745900	8890	8890	8890	8890	86
341	20231120	132400	93981360	8890	8890	8890	8890	38
342	20231120	132300	93643540	8890	8890	8890	8890	62
343	20231120	132200	93092360	8890	8890	8890	8890	0
344	20231120	132100	93092360	8890	8890	8890	8890	0
345	20231120	132000	93092360	8890	8890	8890	8890	100
346	20231120	131900	92203360	8890	8890	8890	8890	0
347	20231120	131800	92203360	8890	8890	8890	8890	8
348	20231120	131700	92132240	8900	8900	8900	8900	0
349	20231120	131600	92132240	8900	8900	8900	8900	0
350	20231120	131500	92132240	8900	8900	8900	8900	0
351	20231120	131400	92132240	8900	8900	8900	8900	0
352	20231120	131300	92132240	8900	8900	8900	8900	0
353	20231120	131200	92132240	8900	8900	8900	8900	0
354	20231120	131100	92132240	8900	8900	8900	8900	10
355	20231120	131000	92043240	8900	8900	8900	8900	195
356	20231120	130900	90307740	8900	8900	8900	8900	0
357	20231120	130800	90307740	8900	8900	8900	8900	30
358	20231120	130700	90040740	8890	8890	8890	8890	15
359	20231120	130600	89907390	8900	8900	8900	8900	0
360	20231120	130500	89907390	8900	8900	8900	8900	3
361	20231120	130400	89880690	8890	8890	8890	8890	307
362	20231120	130300	87151460	8880	8880	8880	8880	11
363	20231120	130200	87053780	8880	8880	8880	8880	0
364	20231120	130100	87053780	8880	8880	8880	8880	0
365	20231120	130000	87053780	8880	8880	8880	8880	8
366	20231120	125900	86982740	8880	8880	8880	8880	0
367	20231120	125800	86982740	8880	8880	8880	8880	0
368	20231120	125700	86982740	8880	8880	8880	8880	0
369	20231120	125600	86982740	8880	8880	8880	8880	42
370	20231120	125500	86609780	8880	8880	8880	8880	57
371	20231120	125400	86103620	8890	8890	8890	8890	0
372	20231120	125300	86103620	8890	8890	8890	8890	0
373	20231120	125200	86103620	8890	8890	8890	8890	0
374	20231120	125100	86103620	8890	8890	8890	8890	0
375	20231120	125000	86103620	8890	8890	8890	8890	0
376	20231120	124900	86103620	8890	8890	8890	8890	0
377	20231120	124800	86103620	8890	8890	8890	8890	0
378	20231120	124700	86103620	8890	8890	8890	8890	0
379	20231120	124600	86103620	8890	8890	8890	8890	0
380	20231120	124500	86103620	8890	8890	8890	8890	0
381	20231120	124400	86103620	8890	8890	8890	8890	0
382	20231120	124300	86103620	8890	8890	8890	8890	0
383	20231120	124200	86103620	8890	8890	8890	8890	0
384	20231120	124100	86103620	8890	8880	8890	8880	103
385	20231120	124000	85188950	8890	8890	8890	8890	0
386	20231120	123900	85188950	8890	8890	8890	8890	0
387	20231120	123800	85188950	8890	8890	8890	8890	0
388	20231120	123700	85188950	8890	8890	8890	8890	0
389	20231120	123600	85188950	8890	8890	8890	8890	0
390	20231120	123500	85188950	8890	8890	8890	8890	0
391	20231120	123400	85188950	8890	8890	8890	8890	0
392	20231120	123300	85188950	8890	8890	8890	8890	0
393	20231120	123200	85188950	8890	8890	8890	8890	0
394	20231120	123100	85188950	8890	8890	8890	8890	0
395	20231120	123000	85188950	8890	8890	8890	8890	0
396	20231120	122900	85188950	8890	8890	8890	8890	0
397	20231120	122800	85188950	8890	8890	8890	8890	0
398	20231120	122700	85188950	8890	8890	8890	8890	0
399	20231120	122600	85188950	8890	8890	8890	8890	0
400	20231120	122500	85188950	8890	8890	8890	8890	0
401	20231120	122400	85188950	8890	8890	8890	8890	0
402	20231120	122300	85188950	8890	8890	8890	8890	0
403	20231120	122200	85188950	8890	8890	8890	8890	0
404	20231120	122100	85188950	8890	8890	8890	8890	0
405	20231120	122000	85188950	8890	8890	8890	8890	0
406	20231120	121900	85188950	8890	8890	8890	8890	0
407	20231120	121800	85188950	8890	8890	8890	8890	100
408	20231120	121700	84299950	8880	8880	8880	8880	0
409	20231120	121600	84299950	8880	8880	8880	8880	0
410	20231120	121500	84299950	8880	8880	8880	8880	11
411	20231120	121400	84202270	8880	8880	8880	8880	0
412	20231120	121300	84202270	8880	8880	8880	8880	0
413	20231120	121200	84202270	8880	8880	8880	8880	0
414	20231120	121100	84202270	8880	8880	8880	8880	0
415	20231120	121000	84202270	8880	8880	8880	8880	0
416	20231120	120900	84202270	8880	8880	8880	8880	0
417	20231120	120800	84202270	8880	8880	8880	8880	103
418	20231120	120700	83287630	8890	8890	8890	8890	0
419	20231120	120600	83287630	8890	8890	8890	8890	0
420	20231120	120500	83287630	8890	8890	8890	8890	0
421	20231120	120400	83287630	8890	8890	8890	8890	0
422	20231120	120300	83287630	8890	8890	8890	8890	0
423	20231120	120200	83287630	8890	8890	8890	8890	0
424	20231120	120100	83287630	8890	8890	8890	8890	5
425	20231120	120000	83243180	8890	8880	8890	8880	2
426	20231120	115900	83225410	8880	8880	8880	8880	28
427	20231120	115800	82976770	8880	8880	8880	8880	0
428	20231120	115700	82976770	8880	8870	8880	8870	2
429	20231120	115600	82959020	8870	8870	8870	8870	0
430	20231120	115500	82959020	8870	8870	8870	8870	0
431	20231120	115400	82959020	8870	8870	8870	8870	0
432	20231120	115300	82959020	8870	8870	8870	8870	0
433	20231120	115200	82959020	8870	8870	8870	8870	28
434	20231120	115100	82710660	8870	8870	8870	8870	0
435	20231120	115000	82710660	8870	8870	8870	8870	16
436	20231120	114900	82568740	8850	8850	8850	8850	0
437	20231120	114800	82568740	8850	8850	8850	8850	0
438	20231120	114700	82568740	8850	8850	8850	8850	0
439	20231120	114600	82568740	8850	8850	8850	8850	0
440	20231120	114500	82568740	8850	8850	8850	8850	0
441	20231120	114400	82568740	8850	8870	8870	8850	203
442	20231120	114300	80770960	8870	8870	8870	8870	0
443	20231120	114200	80770960	8870	8870	8870	8870	0
444	20231120	114100	80770960	8870	8870	8870	8870	16
445	20231120	114000	80629040	8880	8880	8880	8880	0
446	20231120	113900	80629040	8880	8880	8880	8880	0
447	20231120	113800	80629040	8880	8880	8880	8880	0
448	20231120	113700	80629040	8880	8880	8880	8880	28
449	20231120	113600	80380400	8860	8860	8860	8860	0
450	20231120	113500	80380400	8860	8860	8860	8860	301
451	20231120	113400	77713540	8890	8890	8890	8890	0
452	20231120	113300	77713540	8890	8890	8890	8890	0
453	20231120	113200	77713540	8890	8890	8890	8890	0
454	20231120	113100	77713540	8890	8870	8890	8870	200
455	20231120	113000	75936420	8880	8880	8880	8880	6
456	20231120	112900	75883140	8880	8880	8880	8880	0
457	20231120	112800	75883140	8880	8880	8880	8880	0
458	20231120	112700	75883140	8880	8880	8880	8880	12
459	20231120	112600	75776580	8880	8880	8880	8880	200
460	20231120	112500	74000580	8880	8880	8880	8880	0
461	20231120	112400	74000580	8880	8880	8880	8880	0
462	20231120	112300	74000580	8880	8880	8880	8880	0
463	20231120	112200	74000580	8880	8880	8880	8880	0
464	20231120	112100	74000580	8880	8880	8880	8880	0
465	20231120	112000	74000580	8880	8880	8880	8880	0
466	20231120	111900	74000580	8880	8880	8880	8880	0
467	20231120	111800	74000580	8880	8880	8880	8880	80
468	20231120	111700	73290180	8880	8880	8880	8880	0
469	20231120	111600	73290180	8880	8880	8880	8880	0
470	20231120	111500	73290180	8880	8880	8880	8880	0
471	20231120	111400	73290180	8880	8880	8880	8880	1
472	20231120	111300	73281300	8890	8890	8890	8890	0
473	20231120	111200	73281300	8890	8890	8890	8890	0
474	20231120	111100	73281300	8890	8890	8890	8890	0
475	20231120	111000	73281300	8890	8890	8890	8890	54
476	20231120	110900	72801240	8890	8890	8890	8890	0
477	20231120	110800	72801240	8890	8890	8890	8890	0
478	20231120	110700	72801240	8890	8890	8890	8890	0
479	20231120	110600	72801240	8890	8890	8890	8890	0
480	20231120	110500	72801240	8890	8890	8890	8890	113
481	20231120	110400	71796670	8880	8880	8880	8880	0
482	20231120	110300	71796670	8880	8880	8880	8880	12
483	20231120	110200	71690110	8880	8880	8880	8880	399
484	20231120	110100	68146990	8890	8890	8890	8890	143
485	20231120	110000	66875720	8900	8900	8900	8900	0
486	20231120	105900	66875720	8900	8900	8900	8900	0
487	20231120	105800	66875720	8900	8900	8900	8900	0
488	20231120	105700	66875720	8900	8890	8900	8890	2
489	20231120	105600	66857930	8890	8890	8890	8890	0
490	20231120	105500	66857930	8890	8890	8890	8890	4
491	20231120	105400	66822370	8890	8890	8890	8890	0
492	20231120	105300	66822370	8890	8890	8890	8890	100
493	20231120	105200	65933370	8890	8890	8890	8890	2
494	20231120	105100	65915590	8890	8890	8890	8890	6
495	20231120	105000	65862250	8900	8900	8900	8900	44
496	20231120	104900	65470650	8900	8900	8900	8900	7
497	20231120	104800	65408350	8890	8890	8890	8890	0
498	20231120	104700	65408350	8890	8890	8890	8890	487
499	20231120	104600	61078920	8890	8890	8890	8890	0
500	20231120	104500	61078920	8890	8890	8890	8890	11
501	20231120	104400	60981130	8890	8890	8890	8890	1
502	20231120	104300	60972240	8880	8880	8880	8880	20
503	20231120	104200	60794640	8880	8880	8880	8880	0
504	20231120	104100	60794640	8880	8880	8880	8880	0
505	20231120	104000	60794640	8880	8880	8880	8880	0
506	20231120	103900	60794640	8880	8880	8880	8880	0
507	20231120	103800	60794640	8880	8880	8880	8880	0
508	20231120	103700	60794640	8880	8880	8880	8880	0
509	20231120	103600	60794640	8880	8880	8880	8880	20
510	20231120	103500	60617040	8880	8880	8880	8880	0
511	20231120	103400	60617040	8880	8880	8880	8880	1
512	20231120	103300	60608160	8880	8880	8880	8880	0
513	20231120	103200	60608160	8880	8890	8890	8880	70
514	20231120	103100	59986550	8890	8920	8920	8880	773
515	20231120	103000	53115910	8900	8900	8900	8900	0
516	20231120	102900	53115910	8900	8920	8920	8900	9
517	20231120	102800	53035650	8920	8920	8920	8920	0
518	20231120	102700	53035650	8920	8920	8920	8920	39
519	20231120	102600	52687770	8920	8920	8920	8920	0
520	20231120	102500	52687770	8920	8920	8920	8920	0
521	20231120	102400	52687770	8920	8920	8920	8920	30
522	20231120	102300	52420170	8920	8920	8920	8920	1
523	20231120	102200	52411250	8920	8920	8920	8920	100
524	20231120	102100	51519250	8910	8910	8910	8910	0
525	20231120	102000	51519250	8910	8910	8910	8910	627
526	20231120	101900	45932680	8910	8890	8910	8890	1096
527	20231120	101800	36179310	8890	8880	8890	8880	66
528	20231120	101700	35592670	8880	8880	8880	8880	0
529	20231120	101600	35592670	8880	8880	8880	8880	0
530	20231120	101500	35592670	8880	8880	8880	8880	1
531	20231120	101400	35583790	8870	8870	8870	8870	0
532	20231120	101300	35583790	8870	8870	8870	8870	16
533	20231120	101200	35441870	8870	8870	8870	8870	2
534	20231120	101100	35424130	8870	8870	8870	8870	0
535	20231120	101000	35424130	8870	8870	8870	8870	0
536	20231120	100900	35424130	8870	8870	8870	8870	0
537	20231120	100800	35424130	8870	8870	8870	8870	3
538	20231120	100700	35397520	8870	8870	8870	8870	10
539	20231120	100600	35308820	8880	8880	8880	8880	42
540	20231120	100500	34935860	8880	8880	8880	8880	13
541	20231120	100400	34820420	8870	8870	8870	8870	329
542	20231120	100300	31902190	8870	8870	8870	8870	0
543	20231120	100200	31902190	8870	8870	8870	8870	0
544	20231120	100100	31902190	8870	8870	8870	8870	9
545	20231120	100000	31822360	8870	8870	8870	8870	1
546	20231120	095900	31813490	8860	8860	8860	8860	16
547	20231120	095800	31671730	8850	8850	8850	8850	0
548	20231120	095700	31671730	8850	8850	8850	8850	20
549	20231120	095600	31494730	8850	8860	8860	8850	45
550	20231120	095500	31096040	8850	8850	8850	8850	2
551	20231120	095400	31078340	8860	8860	8860	8860	1
552	20231120	095300	31069480	8870	8870	8870	8870	57
553	20231120	095200	30563890	8860	8860	8860	8860	0
554	20231120	095100	30563890	8860	8860	8860	8860	0
555	20231120	095000	30563890	8860	8860	8860	8860	0
556	20231120	094900	30563890	8860	8860	8860	8860	0
557	20231120	094800	30563890	8860	8860	8860	8860	0
558	20231120	094700	30563890	8860	8860	8860	8860	0
559	20231120	094600	30563890	8860	8860	8860	8860	0
560	20231120	094500	30563890	8860	8860	8860	8860	5
561	20231120	094400	30519590	8870	8870	8870	8870	6
562	20231120	094300	30466370	8830	8830	8830	8830	1
563	20231120	094200	30457540	8860	8860	8860	8860	0
564	20231120	094100	30457540	8860	8860	8860	8860	0
565	20231120	094000	30457540	8860	8860	8860	8860	16
566	20231120	093900	30315780	8870	8860	8870	8860	4
567	20231120	093800	30280320	8830	8830	8830	8830	22
568	20231120	093700	30086060	8860	8860	8860	8860	0
569	20231120	093600	30086060	8860	8860	8860	8860	5
570	20231120	093500	30041760	8860	8860	8860	8860	44
571	20231120	093400	29651920	8860	8860	8860	8860	1
572	20231120	093300	29643060	8830	8830	8830	8830	0
573	20231120	093200	29643060	8830	8830	8830	8830	1
574	20231120	093100	29634230	8840	8840	8840	8840	14
575	20231120	093000	29510470	8840	8840	8840	8840	14
576	20231120	092900	29386710	8840	8840	8840	8840	0
577	20231120	092800	29386710	8840	8840	8840	8840	0
578	20231120	092700	29386710	8840	8850	8850	8840	92
579	20231120	092600	28572530	8850	8850	8850	8850	10
580	20231120	092500	28484030	8850	8850	8850	8830	402
581	20231120	092400	24931470	8870	8870	8870	8870	0
582	20231120	092300	24931470	8870	8870	8870	8870	2
583	20231120	092200	24913730	8880	8880	8880	8880	24
584	20231120	092100	24700610	8890	8890	8890	8890	28
585	20231120	092000	24451690	8900	8900	8900	8900	0
586	20231120	091900	24451690	8900	8900	8900	8900	0
587	20231120	091800	24451690	8900	8900	8900	8900	0
588	20231120	091700	24451690	8900	8880	8910	8880	963
589	20231120	091600	15882160	8880	8860	8880	8860	73
590	20231120	091500	15234780	8860	8860	8860	8860	30
591	20231120	091400	14968980	8860	8840	8860	8840	76
592	20231120	091300	14296400	8840	8840	8840	8840	1
593	20231120	091200	14287560	8840	8840	8840	8840	0
594	20231120	091100	14287560	8840	8840	8840	8840	39
595	20231120	091000	13942800	8840	8840	8840	8840	30
596	20231120	090900	13677600	8820	8820	8820	8820	0
597	20231120	090800	13677600	8820	8820	8820	8820	0
598	20231120	090700	13677600	8820	8820	8820	8820	15
599	20231120	090600	13545300	8820	8780	8820	8780	148
600	20231120	090500	12241800	8730	8730	8730	8730	0
601	20231120	090400	12241800	8730	8730	8760	8720	739
602	20231120	090300	5796990	8720	8730	8730	8720	115
603	20231120	090200	4793050	8730	8730	8730	8730	16
604	20231120	090100	4653370	8730	8730	8730	8730	0
605	20231120	090000	4653370	8730	8780	8780	8730	532