KissMeData/039610/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191600	182874440	5590	5590	5590	5590	1733
3	20231121	191500	182874440	5590	5590	5590	5590	0
4	20231121	191400	182874440	5590	5590	5590	5590	0
5	20231121	191300	182874440	5590	5590	5590	5590	0
6	20231121	191200	182874440	5590	5590	5590	5590	0
7	20231121	191100	182874440	5590	5590	5590	5590	0
8	20231121	191000	182874440	5590	5590	5590	5590	0
9	20231121	190900	182874440	5590	5590	5590	5590	0
10	20231121	190800	182874440	5590	5590	5590	5590	0
11	20231121	190700	182874440	5590	5590	5590	5590	0
12	20231121	190600	182874440	5590	5590	5590	5590	0
13	20231121	190500	182874440	5590	5590	5590	5590	0
14	20231121	190400	182874440	5590	5590	5590	5590	0
15	20231121	190300	182874440	5590	5590	5590	5590	0
16	20231121	190200	182874440	5590	5590	5590	5590	0
17	20231121	190100	182874440	5590	5590	5590	5590	0
18	20231121	190000	182874440	5590	5590	5590	5590	0
19	20231121	185900	182874440	5590	5590	5590	5590	0
20	20231121	185800	182874440	5590	5590	5590	5590	0
21	20231121	185700	182874440	5590	5590	5590	5590	0
22	20231121	185600	182874440	5590	5590	5590	5590	0
23	20231121	185500	182874440	5590	5590	5590	5590	0
24	20231121	185400	182874440	5590	5590	5590	5590	0
25	20231121	185300	182874440	5590	5590	5590	5590	0
26	20231121	185200	182874440	5590	5590	5590	5590	0
27	20231121	185100	182874440	5590	5590	5590	5590	0
28	20231121	185000	182874440	5590	5590	5590	5590	0
29	20231121	184900	182874440	5590	5590	5590	5590	0
30	20231121	184800	182874440	5590	5590	5590	5590	0
31	20231121	184700	182874440	5590	5590	5590	5590	0
32	20231121	184600	182874440	5590	5590	5590	5590	1733
33	20231121	184500	182874440	5590	5590	5590	5590	0
34	20231121	184400	182874440	5590	5590	5590	5590	0
35	20231121	184300	182874440	5590	5590	5590	5590	0
36	20231121	184200	182874440	5590	5590	5590	5590	0
37	20231121	184100	182874440	5590	5590	5590	5590	0
38	20231121	184000	182874440	5590	5590	5590	5590	0
39	20231121	183900	182874440	5590	5590	5590	5590	0
40	20231121	183800	182874440	5590	5590	5590	5590	0
41	20231121	183700	182874440	5590	5590	5590	5590	0
42	20231121	183600	182874440	5590	5590	5590	5590	0
43	20231121	183500	182874440	5590	5590	5590	5590	0
44	20231121	183400	182874440	5590	5590	5590	5590	0
45	20231121	183300	182874440	5590	5590	5590	5590	0
46	20231121	183200	182874440	5590	5590	5590	5590	0
47	20231121	183100	182874440	5590	5590	5590	5590	0
48	20231121	183000	182874440	5590	5590	5590	5590	0
49	20231121	182900	182874440	5590	5590	5590	5590	0
50	20231121	182800	182874440	5590	5590	5590	5590	0
51	20231121	182700	182874440	5590	5590	5590	5590	0
52	20231121	182600	182874440	5590	5590	5590	5590	0
53	20231121	182500	182874440	5590	5590	5590	5590	0
54	20231121	182400	182874440	5590	5590	5590	5590	0
55	20231121	182300	182874440	5590	5590	5590	5590	0
56	20231121	182200	182874440	5590	5590	5590	5590	0
57	20231121	182100	182874440	5590	5590	5590	5590	0
58	20231121	182000	182874440	5590	5590	5590	5590	0
59	20231121	181900	182874440	5590	5590	5590	5590	0
60	20231121	181800	182874440	5590	5590	5590	5590	0
61	20231121	181700	182874440	5590	5590	5590	5590	0
62	20231121	181600	182874440	5590	5590	5590	5590	1733
63	20231121	181500	182874440	5590	5590	5590	5590	0
64	20231121	181400	182874440	5590	5590	5590	5590	0
65	20231121	181300	182874440	5590	5590	5590	5590	0
66	20231121	181200	182874440	5590	5590	5590	5590	0
67	20231121	181100	182874440	5590	5590	5590	5590	0
68	20231121	181000	182874440	5590	5590	5590	5590	0
69	20231121	180900	182874440	5590	5590	5590	5590	0
70	20231121	180800	182874440	5590	5590	5590	5590	0
71	20231121	180700	182874440	5590	5590	5590	5590	0
72	20231121	180600	182874440	5590	5590	5590	5590	0
73	20231121	180500	182874440	5590	5590	5590	5590	0
74	20231121	180400	182874440	5590	5590	5590	5590	0
75	20231121	180300	182874440	5590	5590	5590	5590	0
76	20231121	180200	182874440	5590	5590	5590	5590	0
77	20231121	180100	182874440	5590	5590	5590	5590	0
78	20231121	180000	182874440	5590	5590	5590	5590	0
79	20231121	175900	182874440	5590	5590	5590	5590	0
80	20231121	175800	182874440	5590	5590	5590	5590	0
81	20231121	175700	182874440	5590	5590	5590	5590	0
82	20231121	175600	182874440	5590	5590	5590	5590	0
83	20231121	175500	182874440	5590	5590	5590	5590	0
84	20231121	175400	182874440	5590	5590	5590	5590	0
85	20231121	175300	182874440	5590	5590	5590	5590	0
86	20231121	175200	182874440	5590	5590	5590	5590	0
87	20231121	175100	182874440	5590	5590	5590	5590	0
88	20231121	175000	182874440	5590	5590	5590	5590	0
89	20231121	174900	182874440	5590	5590	5590	5590	0
90	20231121	174800	182874440	5590	5590	5590	5590	0
91	20231121	174700	182874440	5590	5590	5590	5590	0
92	20231121	174600	182874440	5590	5590	5590	5590	1733
93	20231121	174500	182874440	5590	5590	5590	5590	0
94	20231121	174400	182874440	5590	5590	5590	5590	0
95	20231121	174300	182874440	5590	5590	5590	5590	0
96	20231121	174200	182874440	5590	5590	5590	5590	0
97	20231121	174100	182874440	5590	5590	5590	5590	0
98	20231121	174000	182874440	5590	5590	5590	5590	0
99	20231121	173900	182874440	5590	5590	5590	5590	0
100	20231121	173800	182874440	5590	5590	5590	5590	0
101	20231121	173700	182874440	5590	5590	5590	5590	0
102	20231121	173600	182874440	5590	5590	5590	5590	0
103	20231121	173500	182874440	5590	5590	5590	5590	0
104	20231121	173400	182874440	5590	5590	5590	5590	0
105	20231121	173300	182874440	5590	5590	5590	5590	0
106	20231121	173200	182874440	5590	5590	5590	5590	0
107	20231121	173100	182874440	5590	5590	5590	5590	0
108	20231121	173000	182874440	5590	5590	5590	5590	0
109	20231121	172900	182874440	5590	5590	5590	5590	0
110	20231121	172800	182874440	5590	5590	5590	5590	0
111	20231121	172700	182874440	5590	5590	5590	5590	0
112	20231121	172600	182874440	5590	5590	5590	5590	0
113	20231121	172500	182874440	5590	5590	5590	5590	0
114	20231121	172400	182874440	5590	5590	5590	5590	0
115	20231121	172300	182874440	5590	5590	5590	5590	0
116	20231121	172200	182874440	5590	5590	5590	5590	0
117	20231121	172100	182874440	5590	5590	5590	5590	0
118	20231121	172000	182874440	5590	5590	5590	5590	0
119	20231121	171900	182874440	5590	5590	5590	5590	0
120	20231121	171800	182874440	5590	5590	5590	5590	0
121	20231121	171700	182874440	5590	5590	5590	5590	0
122	20231121	171600	182874440	5590	5590	5590	5590	1733
123	20231121	171500	182874440	5590	5590	5590	5590	0
124	20231121	171400	182874440	5590	5590	5590	5590	0
125	20231121	171300	182874440	5590	5590	5590	5590	0
126	20231121	171200	182874440	5590	5590	5590	5590	0
127	20231121	171100	182874440	5590	5590	5590	5590	0
128	20231121	171000	182874440	5590	5590	5590	5590	0
129	20231121	170900	182874440	5590	5590	5590	5590	0
130	20231121	170800	182874440	5590	5590	5590	5590	0
131	20231121	170700	182874440	5590	5590	5590	5590	0
132	20231121	170600	182874440	5590	5590	5590	5590	0
133	20231121	170500	182874440	5590	5590	5590	5590	0
134	20231121	170400	182874440	5590	5590	5590	5590	0
135	20231121	170300	182874440	5590	5590	5590	5590	0
136	20231121	170200	182874440	5590	5590	5590	5590	0
137	20231121	170100	182874440	5590	5590	5590	5590	0
138	20231121	170000	182874440	5590	5590	5590	5590	0
139	20231121	165900	182874440	5590	5590	5590	5590	0
140	20231121	165800	182874440	5590	5590	5590	5590	0
141	20231121	165700	182874440	5590	5590	5590	5590	0
142	20231121	165600	182874440	5590	5590	5590	5590	0
143	20231121	165500	182874440	5590	5590	5590	5590	0
144	20231121	165400	182874440	5590	5590	5590	5590	0
145	20231121	165300	182874440	5590	5590	5590	5590	0
146	20231121	165200	182874440	5590	5590	5590	5590	0
147	20231121	165100	182874440	5590	5590	5590	5590	0
148	20231121	165000	182874440	5590	5590	5590	5590	0
149	20231121	164900	182874440	5590	5590	5590	5590	0
150	20231121	164800	182874440	5590	5590	5590	5590	0
151	20231121	164700	182874440	5590	5590	5590	5590	0
152	20231121	164600	182874440	5590	5590	5590	5590	1733
153	20231121	164500	182874440	5590	5590	5590	5590	0
154	20231121	164400	182874440	5590	5590	5590	5590	0
155	20231121	164300	182874440	5590	5590	5590	5590	0
156	20231121	164200	182874440	5590	5590	5590	5590	0
157	20231121	164100	182874440	5590	5590	5590	5590	0
158	20231121	164000	182874440	5590	5590	5590	5590	0
159	20231121	163900	182874440	5590	5590	5590	5590	0
160	20231121	163800	182874440	5590	5590	5590	5590	0
161	20231121	163700	182874440	5590	5590	5590	5590	0
162	20231121	163600	182874440	5590	5590	5590	5590	0
163	20231121	163500	182874440	5590	5590	5590	5590	0
164	20231121	163400	182874440	5590	5590	5590	5590	0
165	20231121	163300	182874440	5590	5590	5590	5590	0
166	20231121	163200	182874440	5590	5590	5590	5590	0
167	20231121	163100	182874440	5590	5590	5590	5590	0
168	20231121	163000	182874440	5590	5590	5590	5590	0
169	20231121	162900	182874440	5590	5590	5590	5590	0
170	20231121	162800	182874440	5590	5590	5590	5590	0
171	20231121	162700	182874440	5590	5590	5590	5590	0
172	20231121	162600	182874440	5590	5590	5590	5590	0
173	20231121	162500	182874440	5590	5590	5590	5590	0
174	20231121	162400	182874440	5590	5590	5590	5590	0
175	20231121	162300	182874440	5590	5590	5590	5590	0
176	20231121	162200	182874440	5590	5590	5590	5590	0
177	20231121	162100	182874440	5590	5590	5590	5590	0
178	20231121	162000	182874440	5590	5590	5590	5590	0
179	20231121	161900	182874440	5590	5590	5590	5590	0
180	20231121	161800	182874440	5590	5590	5590	5590	0
181	20231121	161700	182874440	5590	5590	5590	5590	0
182	20231121	161600	182874440	5590	5590	5590	5590	1733
183	20231121	161500	182874440	5590	5590	5590	5590	0
184	20231121	161400	182874440	5590	5590	5590	5590	0
185	20231121	161300	182874440	5590	5590	5590	5590	0
186	20231121	161200	182874440	5590	5590	5590	5590	0
187	20231121	161100	182874440	5590	5590	5590	5590	0
188	20231121	161000	182874440	5590	5590	5590	5590	0
189	20231121	160900	182874440	5590	5590	5590	5590	0
190	20231121	160800	182874440	5590	5590	5590	5590	0
191	20231121	160700	182874440	5590	5590	5590	5590	0
192	20231121	160600	182874440	5590	5590	5590	5590	0
193	20231121	160500	182874440	5590	5590	5590	5590	0
194	20231121	160400	182874440	5590	5590	5590	5590	0
195	20231121	160300	182874440	5590	5590	5590	5590	0
196	20231121	160200	182874440	5590	5590	5590	5590	0
197	20231121	160100	182874440	5590	5590	5590	5590	0
198	20231121	160000	182874440	5590	5590	5590	5590	0
199	20231121	155900	182874440	5590	5590	5590	5590	0
200	20231121	155800	182874440	5590	5590	5590	5590	0
201	20231121	155700	182874440	5590	5590	5590	5590	0
202	20231121	155600	182874440	5590	5590	5590	5590	0
203	20231121	155500	182874440	5590	5590	5590	5590	0
204	20231121	155400	182874440	5590	5590	5590	5590	0
205	20231121	155300	182874440	5590	5590	5590	5590	0
206	20231121	155200	182874440	5590	5590	5590	5590	0
207	20231121	155100	182874440	5590	5590	5590	5590	0
208	20231121	155000	182874440	5590	5590	5590	5590	0
209	20231121	154900	182874440	5590	5590	5590	5590	0
210	20231121	154800	182874440	5590	5590	5590	5590	0
211	20231121	154700	182874440	5590	5590	5590	5590	0
212	20231121	154600	182874440	5590	5590	5590	5590	1733
213	20231121	154500	182874440	5590	5590	5590	5590	0
214	20231121	154400	182874440	5590	5590	5590	5590	0
215	20231121	154300	182874440	5590	5590	5590	5590	0
216	20231121	154200	182874440	5590	5590	5590	5590	0
217	20231121	154100	182874440	5590	5590	5590	5590	0
218	20231121	154000	182874440	5590	5590	5590	5590	0
219	20231121	153900	182874440	5590	5590	5590	5590	0
220	20231121	153800	182874440	5590	5590	5590	5590	0
221	20231121	153700	182874440	5590	5590	5590	5590	0
222	20231121	153600	182874440	5590	5590	5590	5590	0
223	20231121	153500	182874440	5590	5590	5590	5590	0
224	20231121	153400	182874440	5590	5590	5590	5590	0
225	20231121	153300	182874440	5590	5590	5590	5590	0
226	20231121	153200	182874440	5590	5590	5590	5590	0
227	20231121	153100	182874440	5590	5590	5590	5590	0
228	20231121	153000	182874440	5590	5590	5590	5590	1733
229	20231121	152900	173186970	5570	5570	5570	5570	0
230	20231121	152800	173186970	5570	5570	5570	5570	0
231	20231121	152700	173186970	5570	5570	5570	5570	0
232	20231121	152600	173186970	5570	5570	5570	5570	0
233	20231121	152500	173186970	5570	5570	5570	5570	0
234	20231121	152400	173186970	5570	5570	5570	5570	0
235	20231121	152300	173186970	5570	5570	5570	5570	0
236	20231121	152200	173186970	5570	5570	5570	5570	0
237	20231121	152100	173186970	5570	5570	5570	5570	0
238	20231121	152000	173186970	5570	5570	5570	5570	0
239	20231121	151900	173186970	5570	5580	5580	5570	254
240	20231121	151800	171769810	5590	5590	5590	5590	0
241	20231121	151700	171769810	5590	5580	5590	5580	111
242	20231121	151600	171149420	5580	5580	5580	5580	0
243	20231121	151500	171149420	5580	5590	5590	5580	1042
244	20231121	151400	165325040	5580	5580	5580	5580	811
245	20231121	151300	160799660	5580	5580	5580	5580	1
246	20231121	151200	160794080	5570	5570	5570	5570	0
247	20231121	151100	160794080	5570	5570	5570	5570	0
248	20231121	151000	160794080	5570	5570	5570	5570	0
249	20231121	150900	160794080	5570	5570	5580	5570	9
250	20231121	150800	160743880	5580	5580	5580	5580	0
251	20231121	150700	160743880	5580	5580	5580	5580	35
252	20231121	150600	160548580	5580	5580	5580	5580	1000
253	20231121	150500	154968580	5580	5580	5580	5580	0
254	20231121	150400	154968580	5580	5580	5580	5580	0
255	20231121	150300	154968580	5580	5580	5580	5580	0
256	20231121	150200	154968580	5580	5580	5580	5580	0
257	20231121	150100	154968580	5580	5580	5580	5580	0
258	20231121	150000	154968580	5580	5580	5580	5580	0
259	20231121	145900	154968580	5580	5580	5580	5580	0
260	20231121	145800	154968580	5580	5580	5580	5580	0
261	20231121	145700	154968580	5580	5580	5580	5580	600
262	20231121	145600	151620580	5580	5580	5580	5580	0
263	20231121	145500	151620580	5580	5580	5580	5580	0
264	20231121	145400	151620580	5580	5580	5580	5580	20
265	20231121	145300	151508980	5580	5580	5580	5580	11
266	20231121	145200	151447600	5550	5550	5550	5550	0
267	20231121	145100	151447600	5550	5570	5570	5550	1810
268	20231121	145000	141387860	5580	5580	5580	5580	0
269	20231121	144900	141387860	5580	5580	5580	5580	0
270	20231121	144800	141387860	5580	5580	5580	5580	0
271	20231121	144700	141387860	5580	5580	5580	5580	49
272	20231121	144600	141114440	5580	5580	5580	5580	1000
273	20231121	144500	135534440	5580	5580	5580	5580	5
274	20231121	144400	135506540	5580	5580	5580	5580	500
275	20231121	144300	132716540	5580	5580	5580	5580	300
276	20231121	144200	131042540	5580	5580	5580	5580	0
277	20231121	144100	131042540	5580	5580	5580	5580	179
278	20231121	144000	130043720	5580	5580	5580	5580	0
279	20231121	143900	130043720	5580	5580	5580	5580	8
280	20231121	143800	129999080	5580	5580	5580	5580	0
281	20231121	143700	129999080	5580	5580	5580	5580	113
282	20231121	143600	129368540	5570	5570	5570	5570	94
283	20231121	143500	128844960	5570	5570	5570	5570	0
284	20231121	143400	128844960	5570	5570	5570	5570	0
285	20231121	143300	128844960	5570	5570	5570	5570	0
286	20231121	143200	128844960	5570	5570	5570	5570	100
287	20231121	143100	128287960	5560	5560	5560	5560	0
288	20231121	143000	128287960	5560	5560	5560	5560	0
289	20231121	142900	128287960	5560	5560	5560	5560	18
290	20231121	142800	128187880	5570	5570	5570	5570	0
291	20231121	142700	128187880	5570	5570	5570	5570	49
292	20231121	142600	127914950	5570	5570	5570	5570	0
293	20231121	142500	127914950	5570	5570	5570	5570	0
294	20231121	142400	127914950	5570	5570	5570	5570	145
295	20231121	142300	127107300	5560	5560	5560	5560	1
296	20231121	142200	127101740	5570	5570	5570	5570	0
297	20231121	142100	127101740	5570	5570	5570	5570	127
298	20231121	142000	126394350	5570	5570	5570	5570	0
299	20231121	141900	126394350	5570	5570	5570	5570	0
300	20231121	141800	126394350	5570	5570	5570	5570	296
301	20231121	141700	124745630	5570	5570	5570	5570	49
302	20231121	141600	124472700	5570	5570	5570	5570	0
303	20231121	141500	124472700	5570	5570	5570	5570	179
304	20231121	141400	123475670	5570	5570	5570	5570	64
305	20231121	141300	123119190	5580	5570	5580	5570	76
306	20231121	141200	122695850	5580	5580	5580	5580	152
307	20231121	141100	121847690	5580	5580	5580	5580	152
308	20231121	141000	120999530	5580	5580	5580	5580	0
309	20231121	140900	120999530	5580	5580	5580	5580	0
310	20231121	140800	120999530	5580	5580	5580	5580	0
311	20231121	140700	120999530	5580	5580	5580	5580	49
312	20231121	140600	120726110	5580	5580	5580	5580	0
313	20231121	140500	120726110	5580	5580	5580	5580	1
314	20231121	140400	120720530	5570	5570	5570	5570	306
315	20231121	140300	119016110	5570	5570	5570	5570	0
316	20231121	140200	119016110	5570	5570	5570	5570	0
317	20231121	140100	119016110	5570	5570	5570	5570	5
318	20231121	140000	118988260	5570	5570	5570	5570	134
319	20231121	135900	118241880	5570	5570	5570	5570	0
320	20231121	135800	118241880	5570	5570	5570	5570	0
321	20231121	135700	118241880	5570	5570	5570	5570	50
322	20231121	135600	117963380	5570	5570	5570	5570	0
323	20231121	135500	117963380	5570	5570	5570	5570	0
324	20231121	135400	117963380	5570	5570	5570	5570	368
325	20231121	135300	115913620	5570	5570	5570	5570	0
326	20231121	135200	115913620	5570	5570	5570	5570	0
327	20231121	135100	115913620	5570	5570	5570	5570	0
328	20231121	135000	115913620	5570	5570	5570	5570	0
329	20231121	134900	115913620	5570	5570	5570	5570	0
330	20231121	134800	115913620	5570	5570	5570	5570	304
331	20231121	134700	114220340	5570	5570	5570	5570	50
332	20231121	134600	113941840	5570	5570	5570	5570	0
333	20231121	134500	113941840	5570	5570	5570	5570	0
334	20231121	134400	113941840	5570	5570	5570	5570	0
335	20231121	134300	113941840	5570	5570	5570	5570	0
336	20231121	134200	113941840	5570	5570	5570	5570	0
337	20231121	134100	113941840	5570	5570	5570	5570	0
338	20231121	134000	113941840	5570	5570	5570	5570	0
339	20231121	133900	113941840	5570	5570	5570	5570	14
340	20231121	133800	113863860	5570	5570	5570	5570	165
341	20231121	133700	112944810	5570	5570	5570	5570	50
342	20231121	133600	112666310	5570	5570	5570	5570	0
343	20231121	133500	112666310	5570	5570	5570	5570	0
344	20231121	133400	112666310	5570	5570	5570	5570	0
345	20231121	133300	112666310	5570	5570	5570	5570	0
346	20231121	133200	112666310	5570	5570	5570	5570	0
347	20231121	133100	112666310	5570	5560	5570	5560	181
348	20231121	133000	111659230	5570	5570	5570	5570	0
349	20231121	132900	111659230	5570	5570	5570	5570	0
350	20231121	132800	111659230	5570	5570	5570	5570	18
351	20231121	132700	111558970	5580	5580	5580	5580	50
352	20231121	132600	111279970	5580	5580	5580	5580	15
353	20231121	132500	111196270	5570	5570	5570	5570	17
354	20231121	132400	111101580	5580	5580	5580	5580	1
355	20231121	132300	111096000	5570	5570	5570	5570	0
356	20231121	132200	111096000	5570	5570	5570	5570	0
357	20231121	132100	111096000	5570	5570	5570	5570	28
358	20231121	132000	110940040	5570	5570	5570	5570	0
359	20231121	131900	110940040	5570	5570	5570	5570	100
360	20231121	131800	110383040	5570	5570	5570	5570	0
361	20231121	131700	110383040	5570	5570	5570	5570	50
362	20231121	131600	110104540	5570	5570	5570	5570	970
363	20231121	131500	104701640	5570	5570	5570	5570	0
364	20231121	131400	104701640	5570	5570	5570	5570	7
365	20231121	131300	104662650	5570	5570	5570	5570	0
366	20231121	131200	104662650	5570	5570	5570	5570	4
367	20231121	131100	104640370	5570	5570	5570	5570	0
368	20231121	131000	104640370	5570	5570	5570	5570	4
369	20231121	130900	104618090	5570	5570	5570	5570	0
370	20231121	130800	104618090	5570	5570	5570	5570	969
371	20231121	130700	99220760	5570	5570	5570	5570	269
372	20231121	130600	97722430	5570	5560	5570	5560	246
373	20231121	130500	96352880	5570	5570	5570	5570	0
374	20231121	130400	96352880	5570	5570	5570	5570	9
375	20231121	130300	96302750	5570	5570	5570	5570	0
376	20231121	130200	96302750	5570	5570	5570	5570	0
377	20231121	130100	96302750	5570	5560	5570	5560	26
378	20231121	130000	96158160	5560	5560	5560	5560	150
379	20231121	125900	95324160	5560	5560	5560	5560	0
380	20231121	125800	95324160	5560	5560	5560	5560	0
381	20231121	125700	95324160	5560	5560	5560	5560	0
382	20231121	125600	95324160	5560	5560	5560	5560	0
383	20231121	125500	95324160	5560	5560	5560	5560	3
384	20231121	125400	95307480	5560	5560	5560	5560	0
385	20231121	125300	95307480	5560	5560	5560	5560	0
386	20231121	125200	95307480	5560	5560	5560	5560	1
387	20231121	125100	95301920	5550	5550	5550	5550	0
388	20231121	125000	95301920	5550	5550	5550	5550	0
389	20231121	124900	95301920	5550	5550	5550	5550	0
390	20231121	124800	95301920	5550	5550	5550	5550	199
391	20231121	124700	94197470	5560	5560	5560	5560	0
392	20231121	124600	94197470	5560	5560	5560	5560	0
393	20231121	124500	94197470	5560	5560	5560	5560	72
394	20231121	124400	93797150	5550	5550	5550	5550	0
395	20231121	124300	93797150	5550	5550	5550	5550	50
396	20231121	124200	93519650	5550	5550	5550	5550	40
397	20231121	124100	93297650	5550	5550	5550	5550	0
398	20231121	124000	93297650	5550	5550	5550	5550	74
399	20231121	123900	92886950	5550	5550	5550	5550	0
400	20231121	123800	92886950	5550	5550	5550	5550	0
401	20231121	123700	92886950	5550	5550	5550	5550	0
402	20231121	123600	92886950	5550	5550	5550	5550	0
403	20231121	123500	92886950	5550	5550	5550	5550	0
404	20231121	123400	92886950	5550	5550	5550	5550	0
405	20231121	123300	92886950	5550	5550	5550	5550	0
406	20231121	123200	92886950	5550	5550	5550	5550	0
407	20231121	123100	92886950	5550	5550	5550	5550	0
408	20231121	123000	92886950	5550	5550	5550	5550	0
409	20231121	122900	92886950	5550	5550	5550	5550	0
410	20231121	122800	92886950	5550	5550	5550	5550	7
411	20231121	122700	92848100	5550	5550	5550	5550	0
412	20231121	122600	92848100	5550	5550	5550	5550	0
413	20231121	122500	92848100	5550	5550	5550	5550	1
414	20231121	122400	92842550	5540	5540	5540	5540	200
415	20231121	122300	91734550	5550	5550	5550	5550	0
416	20231121	122200	91734550	5550	5550	5550	5550	72
417	20231121	122100	91334950	5540	5540	5540	5540	0
418	20231121	122000	91334950	5540	5540	5540	5540	0
419	20231121	121900	91334950	5540	5540	5540	5540	0
420	20231121	121800	91334950	5540	5540	5540	5540	0
421	20231121	121700	91334950	5540	5540	5540	5540	0
422	20231121	121600	91334950	5540	5540	5540	5540	100
423	20231121	121500	90780950	5540	5540	5540	5540	0
424	20231121	121400	90780950	5540	5540	5540	5540	1
425	20231121	121300	90775410	5540	5550	5550	5540	200
426	20231121	121200	89666570	5560	5560	5560	5560	12
427	20231121	121100	89599850	5560	5560	5560	5560	497
428	20231121	121000	86836530	5560	5560	5560	5560	0
429	20231121	120900	86836530	5560	5560	5560	5560	5
430	20231121	120800	86808730	5570	5570	5570	5570	0
431	20231121	120700	86808730	5570	5570	5570	5570	0
432	20231121	120600	86808730	5570	5570	5570	5570	0
433	20231121	120500	86808730	5570	5570	5570	5570	1
434	20231121	120400	86803160	5560	5560	5560	5560	0
435	20231121	120300	86803160	5560	5560	5560	5560	0
436	20231121	120200	86803160	5560	5560	5560	5560	0
437	20231121	120100	86803160	5560	5560	5560	5560	0
438	20231121	120000	86803160	5560	5560	5560	5560	0
439	20231121	115900	86803160	5560	5570	5570	5560	194
440	20231121	115800	85723800	5570	5570	5570	5570	0
441	20231121	115700	85723800	5570	5570	5570	5570	0
442	20231121	115600	85723800	5570	5570	5570	5570	0
443	20231121	115500	85723800	5570	5570	5570	5570	0
444	20231121	115400	85723800	5570	5570	5570	5570	0
445	20231121	115300	85723800	5570	5570	5570	5570	0
446	20231121	115200	85723800	5570	5570	5570	5570	0
447	20231121	115100	85723800	5570	5570	5570	5570	0
448	20231121	115000	85723800	5570	5570	5570	5570	0
449	20231121	114900	85723800	5570	5570	5570	5570	0
450	20231121	114800	85723800	5570	5570	5570	5570	0
451	20231121	114700	85723800	5570	5570	5570	5570	0
452	20231121	114600	85723800	5570	5570	5570	5570	0
453	20231121	114500	85723800	5570	5570	5570	5570	0
454	20231121	114400	85723800	5570	5570	5570	5570	0
455	20231121	114300	85723800	5570	5570	5570	5570	0
456	20231121	114200	85723800	5570	5570	5570	5570	7
457	20231121	114100	85684810	5550	5550	5550	5550	101
458	20231121	114000	85124260	5560	5560	5560	5560	0
459	20231121	113900	85124260	5560	5560	5560	5560	0
460	20231121	113800	85124260	5560	5560	5560	5560	0
461	20231121	113700	85124260	5560	5560	5560	5560	89
462	20231121	113600	84629420	5570	5570	5570	5570	72
463	20231121	113500	84228380	5570	5570	5570	5570	0
464	20231121	113400	84228380	5570	5570	5570	5570	0
465	20231121	113300	84228380	5570	5570	5570	5570	0
466	20231121	113200	84228380	5570	5570	5570	5570	0
467	20231121	113100	84228380	5570	5570	5570	5570	0
468	20231121	113000	84228380	5570	5570	5570	5570	0
469	20231121	112900	84228380	5570	5570	5570	5570	0
470	20231121	112800	84228380	5570	5570	5570	5570	0
471	20231121	112700	84228380	5570	5570	5570	5570	0
472	20231121	112600	84228380	5570	5570	5570	5570	3
473	20231121	112500	84211670	5570	5570	5570	5570	0
474	20231121	112400	84211670	5570	5570	5570	5570	0
475	20231121	112300	84211670	5570	5570	5570	5570	0
476	20231121	112200	84211670	5570	5570	5570	5570	0
477	20231121	112100	84211670	5570	5570	5570	5570	0
478	20231121	112000	84211670	5570	5570	5570	5570	1
479	20231121	111900	84206100	5570	5570	5570	5570	0
480	20231121	111800	84206100	5570	5570	5570	5570	0
481	20231121	111700	84206100	5570	5570	5570	5570	0
482	20231121	111600	84206100	5570	5570	5570	5570	1
483	20231121	111500	84200530	5570	5570	5570	5570	0
484	20231121	111400	84200530	5570	5570	5570	5570	0
485	20231121	111300	84200530	5570	5570	5570	5570	72
486	20231121	111200	83799490	5570	5570	5570	5570	0
487	20231121	111100	83799490	5570	5570	5570	5570	0
488	20231121	111000	83799490	5570	5570	5570	5570	0
489	20231121	110900	83799490	5570	5570	5570	5570	0
490	20231121	110800	83799490	5570	5570	5570	5570	0
491	20231121	110700	83799490	5570	5550	5570	5550	5
492	20231121	110600	83771720	5520	5520	5520	5520	0
493	20231121	110500	83771720	5520	5520	5520	5520	0
494	20231121	110400	83771720	5520	5520	5520	5520	0
495	20231121	110300	83771720	5520	5520	5520	5520	0
496	20231121	110200	83771720	5520	5540	5540	5520	335
497	20231121	110100	81922420	5550	5550	5550	5550	100
498	20231121	110000	81367420	5550	5550	5550	5550	0
499	20231121	105900	81367420	5550	5560	5560	5550	1234
500	20231121	105800	74517720	5550	5550	5550	5550	0
501	20231121	105700	74517720	5550	5560	5560	5550	367
502	20231121	105600	72479280	5570	5570	5570	5570	7
503	20231121	105500	72440290	5570	5570	5570	5570	50
504	20231121	105400	72161790	5580	5580	5580	5580	0
505	20231121	105300	72161790	5580	5580	5580	5580	0
506	20231121	105200	72161790	5580	5580	5580	5580	0
507	20231121	105100	72161790	5580	5580	5580	5580	0
508	20231121	105000	72161790	5580	5580	5580	5580	72
509	20231121	104900	71760030	5580	5580	5580	5580	1
510	20231121	104800	71754450	5570	5570	5570	5570	387
511	20231121	104700	69598860	5560	5560	5560	5560	0
512	20231121	104600	69598860	5560	5560	5560	5560	0
513	20231121	104500	69598860	5560	5560	5560	5560	0
514	20231121	104400	69598860	5560	5560	5560	5560	0
515	20231121	104300	69598860	5560	5560	5560	5560	0
516	20231121	104200	69598860	5560	5560	5560	5560	0
517	20231121	104100	69598860	5560	5560	5560	5560	50
518	20231121	104000	69320860	5570	5570	5570	5570	0
519	20231121	103900	69320860	5570	5570	5570	5570	179
520	20231121	103800	68323830	5560	5560	5560	5560	67
521	20231121	103700	67951310	5570	5570	5570	5570	0
522	20231121	103600	67951310	5570	5570	5570	5570	70
523	20231121	103500	67561410	5580	5580	5580	5580	28
524	20231121	103400	67405170	5580	5580	5580	5580	0
525	20231121	103300	67405170	5580	5580	5580	5580	166
526	20231121	103200	66478890	5580	5580	5580	5580	0
527	20231121	103100	66478890	5580	5580	5580	5580	0
528	20231121	103000	66478890	5580	5570	5580	5570	255
529	20231121	102900	65057990	5570	5570	5570	5570	0
530	20231121	102800	65057990	5570	5570	5570	5570	200
531	20231121	102700	63943990	5580	5580	5580	5580	72
532	20231121	102600	63542230	5580	5580	5580	5580	0
533	20231121	102500	63542230	5580	5580	5580	5580	472
534	20231121	102400	60908470	5580	5580	5580	5580	659
535	20231121	102300	57231250	5570	5580	5580	5570	985
536	20231121	102200	51735050	5580	5550	5580	5550	301
537	20231121	102100	50064470	5580	5550	5580	5550	52
538	20231121	102000	49775810	5580	5580	5580	5580	114
539	20231121	101900	49139690	5570	5570	5570	5570	511
540	20231121	101800	46293420	5570	5570	5570	5570	0
541	20231121	101700	46293420	5570	5570	5570	5570	299
542	20231121	101600	44627990	5580	5580	5580	5580	0
543	20231121	101500	44627990	5580	5580	5580	5580	0
544	20231121	101400	44627990	5580	5560	5580	5560	1196
545	20231121	101300	37970260	5560	5560	5560	5560	25
546	20231121	101200	37831260	5560	5560	5560	5560	20
547	20231121	101100	37720060	5560	5560	5560	5560	200
548	20231121	101000	36608060	5560	5560	5560	5560	1
549	20231121	100900	36602500	5560	5560	5560	5560	0
550	20231121	100800	36602500	5560	5560	5560	5560	0
551	20231121	100700	36602500	5560	5560	5560	5560	166
552	20231121	100600	35679540	5560	5560	5560	5560	0
553	20231121	100500	35679540	5560	5520	5560	5520	83
554	20231121	100400	35220800	5560	5560	5560	5560	0
555	20231121	100300	35220800	5560	5560	5560	5560	0
556	20231121	100200	35220800	5560	5560	5560	5560	0
557	20231121	100100	35220800	5560	5560	5560	5560	0
558	20231121	100000	35220800	5560	5560	5560	5560	0
559	20231121	095900	35220800	5560	5540	5560	5540	9
560	20231121	095800	35170820	5530	5530	5530	5530	0
561	20231121	095700	35170820	5530	5530	5530	5530	2
562	20231121	095600	35159760	5490	5540	5540	5490	1268
563	20231121	095500	28153180	5530	5530	5530	5530	0
564	20231121	095400	28153180	5530	5530	5530	5530	0
565	20231121	095300	28153180	5530	5530	5530	5530	0
566	20231121	095200	28153180	5530	5540	5540	5530	369
567	20231121	095100	26109920	5540	5540	5540	5540	127
568	20231121	095000	25406340	5540	5540	5540	5540	407
569	20231121	094900	23151560	5540	5540	5540	5540	1
570	20231121	094800	23146020	5530	5530	5530	5530	0
571	20231121	094700	23146020	5530	5530	5530	5530	11
572	20231121	094600	23085190	5540	5540	5540	5540	2
573	20231121	094500	23074110	5540	5540	5540	5540	0
574	20231121	094400	23074110	5540	5540	5540	5540	0
575	20231121	094300	23074110	5540	5540	5540	5540	0
576	20231121	094200	23074110	5540	5540	5540	5540	0
577	20231121	094100	23074110	5540	5550	5550	5540	205
578	20231121	094000	21938300	5550	5550	5550	5550	0
579	20231121	093900	21938300	5550	5550	5550	5550	0
580	20231121	093800	21938300	5550	5550	5550	5550	53
581	20231121	093700	21644150	5550	5550	5550	5550	0
582	20231121	093600	21644150	5550	5540	5550	5540	363
583	20231121	093500	19631150	5550	5550	5550	5550	503
584	20231121	093400	16839500	5550	5550	5550	5550	1
585	20231121	093300	16833950	5550	5550	5550	5550	6
586	20231121	093200	16800650	5550	5550	5550	5550	1
587	20231121	093100	16795100	5540	5540	5540	5540	4
588	20231121	093000	16772940	5550	5550	5550	5550	18
589	20231121	092900	16673040	5540	5530	5540	5530	304
590	20231121	092800	14989050	5540	5540	5540	5540	0
591	20231121	092700	14989050	5540	5540	5540	5540	0
592	20231121	092600	14989050	5540	5540	5540	5540	0
593	20231121	092500	14989050	5540	5540	5540	5540	0
594	20231121	092400	14989050	5540	5490	5540	5490	117
595	20231121	092300	14344220	5540	5520	5540	5520	5
596	20231121	092200	14316580	5480	5480	5480	5480	0
597	20231121	092100	14316580	5480	5540	5540	5480	1005
598	20231121	092000	8777140	5540	5540	5540	5540	0
599	20231121	091900	8777140	5540	5540	5540	5540	0
600	20231121	091800	8777140	5540	5540	5540	5540	0
601	20231121	091700	8777140	5540	5540	5540	5540	1
602	20231121	091600	8771600	5520	5530	5530	5520	119
603	20231121	091500	8114480	5520	5520	5520	5520	0
604	20231121	091400	8114480	5520	5520	5520	5520	0
605	20231121	091300	8114480	5520	5520	5520	5520	15
606	20231121	091200	8031680	5550	5550	5550	5550	9
607	20231121	091100	7981730	5560	5560	5560	5560	0
608	20231121	091000	7981730	5560	5560	5560	5560	0
609	20231121	090900	7981730	5560	5560	5560	5560	0
610	20231121	090800	7981730	5560	5560	5560	5560	0
611	20231121	090700	7981730	5560	5560	5560	5560	0
612	20231121	090600	7981730	5560	5560	5560	5560	0
613	20231121	090500	7981730	5560	5560	5560	5560	0
614	20231121	090400	7981730	5560	5560	5560	5560	285
615	20231121	090300	6397130	5530	5530	5530	5530	20
616	20231121	090200	6286530	5560	5560	5560	5560	0
617	20231121	090100	6286530	5560	5560	5560	5560	200
618	20231121	090000	5174530	5570	5570	5570	5570	929