KissMeData/260660/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203100	116482800	5880	5880	5880	5880	1177
3	20231121	203000	116482800	5880	5880	5880	5880	0
4	20231121	202900	116482800	5880	5880	5880	5880	0
5	20231121	202800	116482800	5880	5880	5880	5880	0
6	20231121	202700	116482800	5880	5880	5880	5880	0
7	20231121	202600	116482800	5880	5880	5880	5880	0
8	20231121	202500	116482800	5880	5880	5880	5880	0
9	20231121	202400	116482800	5880	5880	5880	5880	0
10	20231121	202300	116482800	5880	5880	5880	5880	0
11	20231121	202200	116482800	5880	5880	5880	5880	0
12	20231121	202100	116482800	5880	5880	5880	5880	0
13	20231121	202000	116482800	5880	5880	5880	5880	0
14	20231121	201900	116482800	5880	5880	5880	5880	0
15	20231121	201800	116482800	5880	5880	5880	5880	0
16	20231121	201700	116482800	5880	5880	5880	5880	0
17	20231121	201600	116482800	5880	5880	5880	5880	0
18	20231121	201500	116482800	5880	5880	5880	5880	0
19	20231121	201400	116482800	5880	5880	5880	5880	0
20	20231121	201300	116482800	5880	5880	5880	5880	0
21	20231121	201200	116482800	5880	5880	5880	5880	0
22	20231121	201100	116482800	5880	5880	5880	5880	0
23	20231121	201000	116482800	5880	5880	5880	5880	0
24	20231121	200900	116482800	5880	5880	5880	5880	0
25	20231121	200800	116482800	5880	5880	5880	5880	0
26	20231121	200700	116482800	5880	5880	5880	5880	0
27	20231121	200600	116482800	5880	5880	5880	5880	0
28	20231121	200500	116482800	5880	5880	5880	5880	0
29	20231121	200400	116482800	5880	5880	5880	5880	0
30	20231121	200300	116482800	5880	5880	5880	5880	0
31	20231121	200200	116482800	5880	5880	5880	5880	0
32	20231121	200100	116482800	5880	5880	5880	5880	1177
33	20231121	200000	116482800	5880	5880	5880	5880	0
34	20231121	195900	116482800	5880	5880	5880	5880	0
35	20231121	195800	116482800	5880	5880	5880	5880	0
36	20231121	195700	116482800	5880	5880	5880	5880	0
37	20231121	195600	116482800	5880	5880	5880	5880	0
38	20231121	195500	116482800	5880	5880	5880	5880	0
39	20231121	195400	116482800	5880	5880	5880	5880	0
40	20231121	195300	116482800	5880	5880	5880	5880	0
41	20231121	195200	116482800	5880	5880	5880	5880	0
42	20231121	195100	116482800	5880	5880	5880	5880	0
43	20231121	195000	116482800	5880	5880	5880	5880	0
44	20231121	194900	116482800	5880	5880	5880	5880	0
45	20231121	194800	116482800	5880	5880	5880	5880	0
46	20231121	194700	116482800	5880	5880	5880	5880	0
47	20231121	194600	116482800	5880	5880	5880	5880	0
48	20231121	194500	116482800	5880	5880	5880	5880	0
49	20231121	194400	116482800	5880	5880	5880	5880	0
50	20231121	194300	116482800	5880	5880	5880	5880	0
51	20231121	194200	116482800	5880	5880	5880	5880	0
52	20231121	194100	116482800	5880	5880	5880	5880	0
53	20231121	194000	116482800	5880	5880	5880	5880	0
54	20231121	193900	116482800	5880	5880	5880	5880	0
55	20231121	193800	116482800	5880	5880	5880	5880	0
56	20231121	193700	116482800	5880	5880	5880	5880	0
57	20231121	193600	116482800	5880	5880	5880	5880	0
58	20231121	193500	116482800	5880	5880	5880	5880	0
59	20231121	193400	116482800	5880	5880	5880	5880	0
60	20231121	193300	116482800	5880	5880	5880	5880	0
61	20231121	193200	116482800	5880	5880	5880	5880	0
62	20231121	193100	116482800	5880	5880	5880	5880	1177
63	20231121	193000	116482800	5880	5880	5880	5880	0
64	20231121	192900	116482800	5880	5880	5880	5880	0
65	20231121	192800	116482800	5880	5880	5880	5880	0
66	20231121	192700	116482800	5880	5880	5880	5880	0
67	20231121	192600	116482800	5880	5880	5880	5880	0
68	20231121	192500	116482800	5880	5880	5880	5880	0
69	20231121	192400	116482800	5880	5880	5880	5880	0
70	20231121	192300	116482800	5880	5880	5880	5880	0
71	20231121	192200	116482800	5880	5880	5880	5880	0
72	20231121	192100	116482800	5880	5880	5880	5880	0
73	20231121	192000	116482800	5880	5880	5880	5880	0
74	20231121	191900	116482800	5880	5880	5880	5880	0
75	20231121	191800	116482800	5880	5880	5880	5880	0
76	20231121	191700	116482800	5880	5880	5880	5880	0
77	20231121	191600	116482800	5880	5880	5880	5880	0
78	20231121	191500	116482800	5880	5880	5880	5880	0
79	20231121	191400	116482800	5880	5880	5880	5880	0
80	20231121	191300	116482800	5880	5880	5880	5880	0
81	20231121	191200	116482800	5880	5880	5880	5880	0
82	20231121	191100	116482800	5880	5880	5880	5880	0
83	20231121	191000	116482800	5880	5880	5880	5880	0
84	20231121	190900	116482800	5880	5880	5880	5880	0
85	20231121	190800	116482800	5880	5880	5880	5880	0
86	20231121	190700	116482800	5880	5880	5880	5880	0
87	20231121	190600	116482800	5880	5880	5880	5880	0
88	20231121	190500	116482800	5880	5880	5880	5880	0
89	20231121	190400	116482800	5880	5880	5880	5880	0
90	20231121	190300	116482800	5880	5880	5880	5880	0
91	20231121	190200	116482800	5880	5880	5880	5880	0
92	20231121	190100	116482800	5880	5880	5880	5880	1177
93	20231121	190000	116482800	5880	5880	5880	5880	0
94	20231121	185900	116482800	5880	5880	5880	5880	0
95	20231121	185800	116482800	5880	5880	5880	5880	0
96	20231121	185700	116482800	5880	5880	5880	5880	0
97	20231121	185600	116482800	5880	5880	5880	5880	0
98	20231121	185500	116482800	5880	5880	5880	5880	0
99	20231121	185400	116482800	5880	5880	5880	5880	0
100	20231121	185300	116482800	5880	5880	5880	5880	0
101	20231121	185200	116482800	5880	5880	5880	5880	0
102	20231121	185100	116482800	5880	5880	5880	5880	0
103	20231121	185000	116482800	5880	5880	5880	5880	0
104	20231121	184900	116482800	5880	5880	5880	5880	0
105	20231121	184800	116482800	5880	5880	5880	5880	0
106	20231121	184700	116482800	5880	5880	5880	5880	0
107	20231121	184600	116482800	5880	5880	5880	5880	0
108	20231121	184500	116482800	5880	5880	5880	5880	0
109	20231121	184400	116482800	5880	5880	5880	5880	0
110	20231121	184300	116482800	5880	5880	5880	5880	0
111	20231121	184200	116482800	5880	5880	5880	5880	0
112	20231121	184100	116482800	5880	5880	5880	5880	0
113	20231121	184000	116482800	5880	5880	5880	5880	0
114	20231121	183900	116482800	5880	5880	5880	5880	0
115	20231121	183800	116482800	5880	5880	5880	5880	0
116	20231121	183700	116482800	5880	5880	5880	5880	0
117	20231121	183600	116482800	5880	5880	5880	5880	0
118	20231121	183500	116482800	5880	5880	5880	5880	0
119	20231121	183400	116482800	5880	5880	5880	5880	0
120	20231121	183300	116482800	5880	5880	5880	5880	0
121	20231121	183200	116482800	5880	5880	5880	5880	0
122	20231121	183100	116482800	5880	5880	5880	5880	1177
123	20231121	183000	116482800	5880	5880	5880	5880	0
124	20231121	182900	116482800	5880	5880	5880	5880	0
125	20231121	182800	116482800	5880	5880	5880	5880	0
126	20231121	182700	116482800	5880	5880	5880	5880	0
127	20231121	182600	116482800	5880	5880	5880	5880	0
128	20231121	182500	116482800	5880	5880	5880	5880	0
129	20231121	182400	116482800	5880	5880	5880	5880	0
130	20231121	182300	116482800	5880	5880	5880	5880	0
131	20231121	182200	116482800	5880	5880	5880	5880	0
132	20231121	182100	116482800	5880	5880	5880	5880	0
133	20231121	182000	116482800	5880	5880	5880	5880	0
134	20231121	181900	116482800	5880	5880	5880	5880	0
135	20231121	181800	116482800	5880	5880	5880	5880	0
136	20231121	181700	116482800	5880	5880	5880	5880	0
137	20231121	181600	116482800	5880	5880	5880	5880	0
138	20231121	181500	116482800	5880	5880	5880	5880	0
139	20231121	181400	116482800	5880	5880	5880	5880	0
140	20231121	181300	116482800	5880	5880	5880	5880	0
141	20231121	181200	116482800	5880	5880	5880	5880	0
142	20231121	181100	116482800	5880	5880	5880	5880	0
143	20231121	181000	116482800	5880	5880	5880	5880	0
144	20231121	180900	116482800	5880	5880	5880	5880	0
145	20231121	180800	116482800	5880	5880	5880	5880	0
146	20231121	180700	116482800	5880	5880	5880	5880	0
147	20231121	180600	116482800	5880	5880	5880	5880	0
148	20231121	180500	116482800	5880	5880	5880	5880	0
149	20231121	180400	116482800	5880	5880	5880	5880	0
150	20231121	180300	116482800	5880	5880	5880	5880	0
151	20231121	180200	116482800	5880	5880	5880	5880	0
152	20231121	180100	116482800	5880	5880	5880	5880	1177
153	20231121	180000	116482800	5880	5880	5880	5880	0
154	20231121	175900	116482800	5880	5880	5880	5880	0
155	20231121	175800	116482800	5880	5880	5880	5880	0
156	20231121	175700	116482800	5880	5880	5880	5880	0
157	20231121	175600	116482800	5880	5880	5880	5880	0
158	20231121	175500	116482800	5880	5880	5880	5880	0
159	20231121	175400	116482800	5880	5880	5880	5880	0
160	20231121	175300	116482800	5880	5880	5880	5880	0
161	20231121	175200	116482800	5880	5880	5880	5880	0
162	20231121	175100	116482800	5880	5880	5880	5880	0
163	20231121	175000	116482800	5880	5880	5880	5880	0
164	20231121	174900	116482800	5880	5880	5880	5880	0
165	20231121	174800	116482800	5880	5880	5880	5880	0
166	20231121	174700	116482800	5880	5880	5880	5880	0
167	20231121	174600	116482800	5880	5880	5880	5880	0
168	20231121	174500	116482800	5880	5880	5880	5880	0
169	20231121	174400	116482800	5880	5880	5880	5880	0
170	20231121	174300	116482800	5880	5880	5880	5880	0
171	20231121	174200	116482800	5880	5880	5880	5880	0
172	20231121	174100	116482800	5880	5880	5880	5880	0
173	20231121	174000	116482800	5880	5880	5880	5880	0
174	20231121	173900	116482800	5880	5880	5880	5880	0
175	20231121	173800	116482800	5880	5880	5880	5880	0
176	20231121	173700	116482800	5880	5880	5880	5880	0
177	20231121	173600	116482800	5880	5880	5880	5880	0
178	20231121	173500	116482800	5880	5880	5880	5880	0
179	20231121	173400	116482800	5880	5880	5880	5880	0
180	20231121	173300	116482800	5880	5880	5880	5880	0
181	20231121	173200	116482800	5880	5880	5880	5880	0
182	20231121	173100	116482800	5880	5880	5880	5880	1177
183	20231121	173000	116482800	5880	5880	5880	5880	0
184	20231121	172900	116482800	5880	5880	5880	5880	0
185	20231121	172800	116482800	5880	5880	5880	5880	0
186	20231121	172700	116482800	5880	5880	5880	5880	0
187	20231121	172600	116482800	5880	5880	5880	5880	0
188	20231121	172500	116482800	5880	5880	5880	5880	0
189	20231121	172400	116482800	5880	5880	5880	5880	0
190	20231121	172300	116482800	5880	5880	5880	5880	0
191	20231121	172200	116482800	5880	5880	5880	5880	0
192	20231121	172100	116482800	5880	5880	5880	5880	0
193	20231121	172000	116482800	5880	5880	5880	5880	0
194	20231121	171900	116482800	5880	5880	5880	5880	0
195	20231121	171800	116482800	5880	5880	5880	5880	0
196	20231121	171700	116482800	5880	5880	5880	5880	0
197	20231121	171600	116482800	5880	5880	5880	5880	0
198	20231121	171500	116482800	5880	5880	5880	5880	0
199	20231121	171400	116482800	5880	5880	5880	5880	0
200	20231121	171300	116482800	5880	5880	5880	5880	0
201	20231121	171200	116482800	5880	5880	5880	5880	0
202	20231121	171100	116482800	5880	5880	5880	5880	0
203	20231121	171000	116482800	5880	5880	5880	5880	0
204	20231121	170900	116482800	5880	5880	5880	5880	0
205	20231121	170800	116482800	5880	5880	5880	5880	0
206	20231121	170700	116482800	5880	5880	5880	5880	0
207	20231121	170600	116482800	5880	5880	5880	5880	0
208	20231121	170500	116482800	5880	5880	5880	5880	0
209	20231121	170400	116482800	5880	5880	5880	5880	0
210	20231121	170300	116482800	5880	5880	5880	5880	0
211	20231121	170200	116482800	5880	5880	5880	5880	0
212	20231121	170100	116482800	5880	5880	5880	5880	1177
213	20231121	170000	116482800	5880	5880	5880	5880	0
214	20231121	165900	116482800	5880	5880	5880	5880	0
215	20231121	165800	116482800	5880	5880	5880	5880	0
216	20231121	165700	116482800	5880	5880	5880	5880	0
217	20231121	165600	116482800	5880	5880	5880	5880	0
218	20231121	165500	116482800	5880	5880	5880	5880	0
219	20231121	165400	116482800	5880	5880	5880	5880	0
220	20231121	165300	116482800	5880	5880	5880	5880	0
221	20231121	165200	116482800	5880	5880	5880	5880	0
222	20231121	165100	116482800	5880	5880	5880	5880	0
223	20231121	165000	116482800	5880	5880	5880	5880	0
224	20231121	164900	116482800	5880	5880	5880	5880	0
225	20231121	164800	116482800	5880	5880	5880	5880	0
226	20231121	164700	116482800	5880	5880	5880	5880	0
227	20231121	164600	116482800	5880	5880	5880	5880	0
228	20231121	164500	116482800	5880	5880	5880	5880	0
229	20231121	164400	116482800	5880	5880	5880	5880	0
230	20231121	164300	116482800	5880	5880	5880	5880	0
231	20231121	164200	116482800	5880	5880	5880	5880	0
232	20231121	164100	116482800	5880	5880	5880	5880	0
233	20231121	164000	116482800	5880	5880	5880	5880	0
234	20231121	163900	116482800	5880	5880	5880	5880	0
235	20231121	163800	116482800	5880	5880	5880	5880	0
236	20231121	163700	116482800	5880	5880	5880	5880	0
237	20231121	163600	116482800	5880	5880	5880	5880	0
238	20231121	163500	116482800	5880	5880	5880	5880	0
239	20231121	163400	116482800	5880	5880	5880	5880	0
240	20231121	163300	116482800	5880	5880	5880	5880	0
241	20231121	163200	116482800	5880	5880	5880	5880	0
242	20231121	163100	116482800	5880	5880	5880	5880	1177
243	20231121	163000	116482800	5880	5880	5880	5880	0
244	20231121	162900	116482800	5880	5880	5880	5880	0
245	20231121	162800	116482800	5880	5880	5880	5880	0
246	20231121	162700	116482800	5880	5880	5880	5880	0
247	20231121	162600	116482800	5880	5880	5880	5880	0
248	20231121	162500	116482800	5880	5880	5880	5880	0
249	20231121	162400	116482800	5880	5880	5880	5880	0
250	20231121	162300	116482800	5880	5880	5880	5880	0
251	20231121	162200	116482800	5880	5880	5880	5880	0
252	20231121	162100	116482800	5880	5880	5880	5880	0
253	20231121	162000	116482800	5880	5880	5880	5880	0
254	20231121	161900	116482800	5880	5880	5880	5880	0
255	20231121	161800	116482800	5880	5880	5880	5880	0
256	20231121	161700	116482800	5880	5880	5880	5880	0
257	20231121	161600	116482800	5880	5880	5880	5880	0
258	20231121	161500	116482800	5880	5880	5880	5880	0
259	20231121	161400	116482800	5880	5880	5880	5880	0
260	20231121	161300	116482800	5880	5880	5880	5880	0
261	20231121	161200	116482800	5880	5880	5880	5880	0
262	20231121	161100	116482800	5880	5880	5880	5880	0
263	20231121	161000	116482800	5880	5880	5880	5880	0
264	20231121	160900	116482800	5880	5880	5880	5880	0
265	20231121	160800	116482800	5880	5880	5880	5880	0
266	20231121	160700	116482800	5880	5880	5880	5880	0
267	20231121	160600	116482800	5880	5880	5880	5880	0
268	20231121	160500	116482800	5880	5880	5880	5880	0
269	20231121	160400	116482800	5880	5880	5880	5880	0
270	20231121	160300	116482800	5880	5880	5880	5880	0
271	20231121	160200	116482800	5880	5880	5880	5880	0
272	20231121	160100	116482800	5880	5880	5880	5880	1177
273	20231121	160000	116482800	5880	5880	5880	5880	0
274	20231121	155900	116482800	5880	5880	5880	5880	0
275	20231121	155800	116482800	5880	5880	5880	5880	0
276	20231121	155700	116482800	5880	5880	5880	5880	0
277	20231121	155600	116482800	5880	5880	5880	5880	0
278	20231121	155500	116482800	5880	5880	5880	5880	0
279	20231121	155400	116482800	5880	5880	5880	5880	0
280	20231121	155300	116482800	5880	5880	5880	5880	0
281	20231121	155200	116482800	5880	5880	5880	5880	0
282	20231121	155100	116482800	5880	5880	5880	5880	0
283	20231121	155000	116482800	5880	5880	5880	5880	0
284	20231121	154900	116482800	5880	5880	5880	5880	0
285	20231121	154800	116482800	5880	5880	5880	5880	0
286	20231121	154700	116482800	5880	5880	5880	5880	0
287	20231121	154600	116482800	5880	5880	5880	5880	0
288	20231121	154500	116482800	5880	5880	5880	5880	0
289	20231121	154400	116482800	5880	5880	5880	5880	0
290	20231121	154300	116482800	5880	5880	5880	5880	0
291	20231121	154200	116482800	5880	5880	5880	5880	0
292	20231121	154100	116482800	5880	5880	5880	5880	0
293	20231121	154000	116482800	5880	5880	5880	5880	0
294	20231121	153900	116482800	5880	5880	5880	5880	0
295	20231121	153800	116482800	5880	5880	5880	5880	0
296	20231121	153700	116482800	5880	5880	5880	5880	0
297	20231121	153600	116482800	5880	5880	5880	5880	0
298	20231121	153500	116482800	5880	5880	5880	5880	0
299	20231121	153400	116482800	5880	5880	5880	5880	0
300	20231121	153300	116482800	5880	5880	5880	5880	0
301	20231121	153200	116482800	5880	5880	5880	5880	0
302	20231121	153100	116482800	5880	5880	5880	5880	1177
303	20231121	153000	116482800	5880	5880	5880	5880	1177
304	20231121	152900	109562040	5900	5900	5900	5900	0
305	20231121	152800	109562040	5900	5900	5900	5900	0
306	20231121	152700	109562040	5900	5900	5900	5900	0
307	20231121	152600	109562040	5900	5900	5900	5900	0
308	20231121	152500	109562040	5900	5900	5900	5900	0
309	20231121	152400	109562040	5900	5900	5900	5900	0
310	20231121	152300	109562040	5900	5900	5900	5900	0
311	20231121	152200	109562040	5900	5900	5900	5900	0
312	20231121	152100	109562040	5900	5900	5900	5900	0
313	20231121	152000	109562040	5900	5900	5900	5900	0
314	20231121	151900	109562040	5900	5900	5900	5900	0
315	20231121	151800	109562040	5900	5900	5900	5900	33
316	20231121	151700	109367340	5880	5880	5880	5880	0
317	20231121	151600	109367340	5880	5880	5880	5880	5
318	20231121	151500	109337940	5880	5890	5890	5880	434
319	20231121	151400	106784210	5900	5900	5900	5900	452
320	20231121	151300	104117410	5910	5910	5910	5910	0
321	20231121	151200	104117410	5910	5910	5910	5910	0
322	20231121	151100	104117410	5910	5910	5910	5910	0
323	20231121	151000	104117410	5910	5910	5910	5910	0
324	20231121	150900	104117410	5910	5910	5910	5910	0
325	20231121	150800	104117410	5910	5900	5910	5880	41
326	20231121	150700	103875940	5900	5900	5900	5900	100
327	20231121	150600	103285940	5910	5910	5910	5910	0
328	20231121	150500	103285940	5910	5910	5910	5910	0
329	20231121	150400	103285940	5910	5910	5910	5910	0
330	20231121	150300	103285940	5910	5910	5910	5910	123
331	20231121	150200	102559010	5920	5920	5920	5920	0
332	20231121	150100	102559010	5920	5920	5920	5920	0
333	20231121	150000	102559010	5920	5920	5920	5920	1
334	20231121	145900	102553090	5910	5910	5910	5910	0
335	20231121	145800	102553090	5910	5910	5910	5910	187
336	20231121	145700	101447920	5910	5910	5910	5910	0
337	20231121	145600	101447920	5910	5910	5910	5910	0
338	20231121	145500	101447920	5910	5910	5910	5910	0
339	20231121	145400	101447920	5910	5910	5910	5910	50
340	20231121	145300	101152420	5910	5910	5910	5910	230
341	20231121	145200	99793120	5910	5910	5910	5910	0
342	20231121	145100	99793120	5910	5910	5910	5910	25
343	20231121	145000	99645370	5910	5910	5910	5910	0
344	20231121	144900	99645370	5910	5910	5910	5910	7
345	20231121	144800	99604000	5900	5900	5900	5900	0
346	20231121	144700	99604000	5900	5900	5900	5900	34
347	20231121	144600	99403400	5910	5910	5910	5910	0
348	20231121	144500	99403400	5910	5910	5910	5910	0
349	20231121	144400	99403400	5910	5910	5910	5910	0
350	20231121	144300	99403400	5910	5910	5910	5910	0
351	20231121	144200	99403400	5910	5910	5910	5910	0
352	20231121	144100	99403400	5910	5910	5910	5910	0
353	20231121	144000	99403400	5910	5910	5910	5910	0
354	20231121	143900	99403400	5910	5910	5910	5910	0
355	20231121	143800	99403400	5910	5910	5910	5910	0
356	20231121	143700	99403400	5910	5910	5910	5910	0
357	20231121	143600	99403400	5910	5910	5910	5910	0
358	20231121	143500	99403400	5910	5910	5910	5910	0
359	20231121	143400	99403400	5910	5910	5910	5910	0
360	20231121	143300	99403400	5910	5910	5910	5910	1
361	20231121	143200	99397490	5880	5880	5880	5880	0
362	20231121	143100	99397490	5880	5880	5880	5880	0
363	20231121	143000	99397490	5880	5880	5880	5880	4
364	20231121	142900	99373970	5910	5910	5910	5910	0
365	20231121	142800	99373970	5910	5910	5910	5910	0
366	20231121	142700	99373970	5910	5910	5910	5910	0
367	20231121	142600	99373970	5910	5910	5910	5910	0
368	20231121	142500	99373970	5910	5910	5910	5910	0
369	20231121	142400	99373970	5910	5910	5910	5910	0
370	20231121	142300	99373970	5910	5910	5910	5910	0
371	20231121	142200	99373970	5910	5910	5910	5910	0
372	20231121	142100	99373970	5910	5910	5910	5910	0
373	20231121	142000	99373970	5910	5910	5910	5910	0
374	20231121	141900	99373970	5910	5910	5910	5910	0
375	20231121	141800	99373970	5910	5910	5910	5910	0
376	20231121	141700	99373970	5910	5910	5910	5910	1
377	20231121	141600	99368060	5880	5880	5880	5880	0
378	20231121	141500	99368060	5880	5880	5880	5880	0
379	20231121	141400	99368060	5880	5890	5890	5880	192
380	20231121	141300	98237640	5910	5910	5910	5910	0
381	20231121	141200	98237640	5910	5910	5910	5910	0
382	20231121	141100	98237640	5910	5910	5910	5910	0
383	20231121	141000	98237640	5910	5910	5910	5910	0
384	20231121	140900	98237640	5910	5910	5910	5910	0
385	20231121	140800	98237640	5910	5910	5910	5910	0
386	20231121	140700	98237640	5910	5910	5910	5910	0
387	20231121	140600	98237640	5910	5910	5910	5910	0
388	20231121	140500	98237640	5910	5910	5910	5910	0
389	20231121	140400	98237640	5910	5910	5910	5910	0
390	20231121	140300	98237640	5910	5910	5910	5910	0
391	20231121	140200	98237640	5910	5910	5910	5910	0
392	20231121	140100	98237640	5910	5910	5910	5910	0
393	20231121	140000	98237640	5910	5910	5910	5910	17
394	20231121	135900	98137170	5910	5910	5910	5910	0
395	20231121	135800	98137170	5910	5910	5910	5910	0
396	20231121	135700	98137170	5910	5910	5910	5910	0
397	20231121	135600	98137170	5910	5910	5910	5910	0
398	20231121	135500	98137170	5910	5910	5910	5910	0
399	20231121	135400	98137170	5910	5910	5910	5910	1
400	20231121	135300	98131260	5880	5880	5880	5880	0
401	20231121	135200	98131260	5880	5880	5880	5880	0
402	20231121	135100	98131260	5880	5880	5880	5880	0
403	20231121	135000	98131260	5880	5880	5880	5880	0
404	20231121	134900	98131260	5880	5880	5880	5880	0
405	20231121	134800	98131260	5880	5880	5880	5880	0
406	20231121	134700	98131260	5880	5880	5880	5880	0
407	20231121	134600	98131260	5880	5880	5880	5880	0
408	20231121	134500	98131260	5880	5880	5880	5880	0
409	20231121	134400	98131260	5880	5880	5880	5880	0
410	20231121	134300	98131260	5880	5880	5880	5880	0
411	20231121	134200	98131260	5880	5880	5880	5880	0
412	20231121	134100	98131260	5880	5880	5880	5880	0
413	20231121	134000	98131260	5880	5880	5880	5880	0
414	20231121	133900	98131260	5880	5880	5880	5880	0
415	20231121	133800	98131260	5880	5880	5880	5880	0
416	20231121	133700	98131260	5880	5880	5880	5880	0
417	20231121	133600	98131260	5880	5880	5880	5880	0
418	20231121	133500	98131260	5880	5880	5880	5880	0
419	20231121	133400	98131260	5880	5880	5880	5880	0
420	20231121	133300	98131260	5880	5880	5880	5880	0
421	20231121	133200	98131260	5880	5880	5880	5880	0
422	20231121	133100	98131260	5880	5880	5880	5880	0
423	20231121	133000	98131260	5880	5880	5880	5880	0
424	20231121	132900	98131260	5880	5890	5890	5880	3000
425	20231121	132800	80490120	5900	5900	5900	5900	0
426	20231121	132700	80490120	5900	5900	5900	5900	0
427	20231121	132600	80490120	5900	5900	5900	5900	1
428	20231121	132500	80484220	5900	5900	5900	5900	0
429	20231121	132400	80484220	5900	5900	5900	5900	0
430	20231121	132300	80484220	5900	5900	5900	5900	111
431	20231121	132200	79829320	5900	5900	5900	5900	0
432	20231121	132100	79829320	5900	5900	5900	5900	0
433	20231121	132000	79829320	5900	5900	5900	5900	186
434	20231121	131900	78731920	5900	5900	5900	5900	0
435	20231121	131800	78731920	5900	5900	5900	5900	0
436	20231121	131700	78731920	5900	5900	5900	5900	0
437	20231121	131600	78731920	5900	5900	5900	5900	0
438	20231121	131500	78731920	5900	5900	5900	5900	0
439	20231121	131400	78731920	5900	5900	5900	5900	0
440	20231121	131300	78731920	5900	5900	5900	5900	96
441	20231121	131200	78165520	5900	5900	5900	5900	0
442	20231121	131100	78165520	5900	5900	5900	5900	0
443	20231121	131000	78165520	5900	5900	5900	5900	0
444	20231121	130900	78165520	5900	5900	5900	5900	0
445	20231121	130800	78165520	5900	5900	5900	5900	0
446	20231121	130700	78165520	5900	5900	5900	5900	1
447	20231121	130600	78159620	5880	5880	5880	5880	0
448	20231121	130500	78159620	5880	5880	5880	5880	200
449	20231121	130400	76983620	5900	5880	5900	5880	70
450	20231121	130300	76572000	5880	5880	5880	5880	0
451	20231121	130200	76572000	5880	5880	5880	5880	0
452	20231121	130100	76572000	5880	5920	5920	5880	487
453	20231121	130000	73706950	5930	5920	5930	5920	225
454	20231121	125900	72374920	5920	5920	5920	5920	0
455	20231121	125800	72374920	5920	5920	5920	5920	159
456	20231121	125700	71433640	5920	5910	5920	5910	238
457	20231121	125600	70025680	5920	5900	5920	5900	305
458	20231121	125500	68221460	5910	5910	5910	5910	0
459	20231121	125400	68221460	5910	5910	5910	5910	0
460	20231121	125300	68221460	5910	5910	5910	5910	0
461	20231121	125200	68221460	5910	5890	5910	5890	2500
462	20231121	125100	53468480	5890	5890	5890	5890	1
463	20231121	125000	53462590	5860	5860	5860	5860	0
464	20231121	124900	53462590	5860	5860	5860	5860	0
465	20231121	124800	53462590	5860	5860	5860	5860	0
466	20231121	124700	53462590	5860	5860	5860	5860	0
467	20231121	124600	53462590	5860	5860	5860	5860	1
468	20231121	124500	53456730	5870	5870	5870	5870	0
469	20231121	124400	53456730	5870	5870	5870	5870	0
470	20231121	124300	53456730	5870	5870	5870	5870	0
471	20231121	124200	53456730	5870	5870	5870	5870	0
472	20231121	124100	53456730	5870	5870	5870	5870	0
473	20231121	124000	53456730	5870	5870	5870	5870	0
474	20231121	123900	53456730	5870	5870	5870	5870	0
475	20231121	123800	53456730	5870	5870	5870	5870	0
476	20231121	123700	53456730	5870	5870	5870	5870	0
477	20231121	123600	53456730	5870	5870	5870	5870	0
478	20231121	123500	53456730	5870	5870	5870	5870	0
479	20231121	123400	53456730	5870	5870	5870	5870	0
480	20231121	123300	53456730	5870	5870	5870	5870	0
481	20231121	123200	53456730	5870	5870	5870	5870	0
482	20231121	123100	53456730	5870	5870	5870	5870	0
483	20231121	123000	53456730	5870	5870	5870	5870	0
484	20231121	122900	53456730	5870	5870	5870	5870	0
485	20231121	122800	53456730	5870	5870	5870	5870	0
486	20231121	122700	53456730	5870	5870	5870	5870	0
487	20231121	122600	53456730	5870	5870	5870	5870	0
488	20231121	122500	53456730	5870	5870	5870	5870	268
489	20231121	122400	51883570	5870	5870	5870	5870	0
490	20231121	122300	51883570	5870	5870	5870	5870	0
491	20231121	122200	51883570	5870	5870	5870	5870	0
492	20231121	122100	51883570	5870	5870	5870	5870	0
493	20231121	122000	51883570	5870	5870	5870	5870	10
494	20231121	121900	51824870	5870	5870	5870	5870	0
495	20231121	121800	51824870	5870	5870	5870	5870	0
496	20231121	121700	51824870	5870	5870	5870	5870	11
497	20231121	121600	51760300	5870	5870	5870	5870	0
498	20231121	121500	51760300	5870	5870	5870	5870	690
499	20231121	121400	47710000	5870	5870	5870	5870	21
500	20231121	121300	47586730	5880	5880	5880	5880	0
501	20231121	121200	47586730	5880	5880	5880	5880	0
502	20231121	121100	47586730	5880	5880	5880	5880	0
503	20231121	121000	47586730	5880	5880	5880	5880	309
504	20231121	120900	45769810	5880	5880	5880	5880	0
505	20231121	120800	45769810	5880	5880	5880	5880	0
506	20231121	120700	45769810	5880	5880	5880	5880	0
507	20231121	120600	45769810	5880	5880	5880	5880	0
508	20231121	120500	45769810	5880	5880	5880	5880	10
509	20231121	120400	45711010	5880	5880	5880	5880	0
510	20231121	120300	45711010	5880	5880	5880	5880	0
511	20231121	120200	45711010	5880	5880	5880	5880	39
512	20231121	120100	45481690	5880	5880	5880	5880	0
513	20231121	120000	45481690	5880	5880	5880	5880	8
514	20231121	115900	45434650	5870	5870	5870	5870	476
515	20231121	115800	42640530	5860	5860	5860	5860	0
516	20231121	115700	42640530	5860	5860	5860	5860	0
517	20231121	115600	42640530	5860	5860	5860	5860	0
518	20231121	115500	42640530	5860	5860	5860	5860	0
519	20231121	115400	42640530	5860	5860	5860	5860	200
520	20231121	115300	41468530	5850	5850	5850	5850	0
521	20231121	115200	41468530	5850	5850	5850	5850	0
522	20231121	115100	41468530	5850	5850	5850	5850	0
523	20231121	115000	41468530	5850	5850	5850	5850	0
524	20231121	114900	41468530	5850	5850	5850	5850	0
525	20231121	114800	41468530	5850	5850	5850	5850	0
526	20231121	114700	41468530	5850	5850	5850	5850	0
527	20231121	114600	41468530	5850	5850	5850	5850	0
528	20231121	114500	41468530	5850	5850	5850	5850	0
529	20231121	114400	41468530	5850	5850	5850	5850	0
530	20231121	114300	41468530	5850	5850	5850	5850	0
531	20231121	114200	41468530	5850	5850	5850	5850	0
532	20231121	114100	41468530	5850	5850	5850	5850	0
533	20231121	114000	41468530	5850	5850	5850	5850	0
534	20231121	113900	41468530	5850	5850	5850	5850	0
535	20231121	113800	41468530	5850	5850	5850	5850	0
536	20231121	113700	41468530	5850	5850	5850	5850	0
537	20231121	113600	41468530	5850	5850	5850	5850	0
538	20231121	113500	41468530	5850	5850	5850	5850	0
539	20231121	113400	41468530	5850	5850	5850	5850	0
540	20231121	113300	41468530	5850	5850	5850	5850	0
541	20231121	113200	41468530	5850	5850	5850	5850	0
542	20231121	113100	41468530	5850	5850	5850	5850	0
543	20231121	113000	41468530	5850	5850	5850	5850	0
544	20231121	112900	41468530	5850	5850	5850	5850	0
545	20231121	112800	41468530	5850	5850	5850	5850	0
546	20231121	112700	41468530	5850	5850	5850	5850	0
547	20231121	112600	41468530	5850	5850	5850	5850	0
548	20231121	112500	41468530	5850	5850	5850	5850	0
549	20231121	112400	41468530	5850	5850	5850	5850	3
550	20231121	112300	41450980	5840	5840	5840	5840	0
551	20231121	112200	41450980	5840	5840	5840	5840	0
552	20231121	112100	41450980	5840	5840	5840	5840	0
553	20231121	112000	41450980	5840	5840	5840	5840	0
554	20231121	111900	41450980	5840	5840	5840	5840	0
555	20231121	111800	41450980	5840	5840	5840	5840	0
556	20231121	111700	41450980	5840	5840	5840	5840	0
557	20231121	111600	41450980	5840	5840	5840	5840	0
558	20231121	111500	41450980	5840	5840	5840	5840	0
559	20231121	111400	41450980	5840	5840	5840	5840	0
560	20231121	111300	41450980	5840	5840	5840	5840	0
561	20231121	111200	41450980	5840	5840	5840	5840	0
562	20231121	111100	41450980	5840	5840	5840	5840	0
563	20231121	111000	41450980	5840	5840	5840	5840	0
564	20231121	110900	41450980	5840	5840	5840	5840	0
565	20231121	110800	41450980	5840	5850	5850	5840	65
566	20231121	110700	41071220	5850	5850	5850	5850	0
567	20231121	110600	41071220	5850	5850	5850	5850	0
568	20231121	110500	41071220	5850	5850	5850	5850	0
569	20231121	110400	41071220	5850	5850	5850	5850	0
570	20231121	110300	41071220	5850	5850	5850	5850	0
571	20231121	110200	41071220	5850	5850	5850	5850	400
572	20231121	110100	38731220	5870	5870	5870	5870	0
573	20231121	110000	38731220	5870	5870	5870	5870	0
574	20231121	105900	38731220	5870	5870	5870	5870	0
575	20231121	105800	38731220	5870	5870	5870	5870	0
576	20231121	105700	38731220	5870	5870	5870	5870	0
577	20231121	105600	38731220	5870	5870	5870	5870	299
578	20231121	105500	36976090	5870	5870	5870	5870	0
579	20231121	105400	36976090	5870	5870	5870	5870	10
580	20231121	105300	36917390	5870	5870	5870	5870	0
581	20231121	105200	36917390	5870	5870	5870	5870	0
582	20231121	105100	36917390	5870	5870	5870	5870	22
583	20231121	105000	36788250	5870	5870	5870	5870	22
584	20231121	104900	36659110	5870	5870	5870	5870	300
585	20231121	104800	34898110	5870	5870	5870	5870	1
586	20231121	104700	34892240	5850	5850	5850	5850	0
587	20231121	104600	34892240	5850	5850	5850	5850	0
588	20231121	104500	34892240	5850	5850	5850	5850	0
589	20231121	104400	34892240	5850	5850	5850	5850	0
590	20231121	104300	34892240	5850	5850	5850	5850	0
591	20231121	104200	34892240	5850	5850	5850	5850	0
592	20231121	104100	34892240	5850	5850	5850	5850	0
593	20231121	104000	34892240	5850	5850	5850	5850	0
594	20231121	103900	34892240	5850	5850	5850	5850	238
595	20231121	103800	33499940	5850	5850	5850	5850	0
596	20231121	103700	33499940	5850	5850	5850	5850	5
597	20231121	103600	33470690	5850	5850	5850	5850	1
598	20231121	103500	33464840	5850	5850	5850	5850	5
599	20231121	103400	33435590	5850	5850	5850	5850	0
600	20231121	103300	33435590	5850	5850	5850	5850	17
601	20231121	103200	33336140	5850	5850	5850	5850	500
602	20231121	103100	30411140	5840	5840	5840	5840	0
603	20231121	103000	30411140	5840	5840	5840	5840	0
604	20231121	102900	30411140	5840	5840	5840	5840	0
605	20231121	102800	30411140	5840	5840	5840	5840	0
606	20231121	102700	30411140	5840	5840	5840	5840	0
607	20231121	102600	30411140	5840	5840	5840	5840	0
608	20231121	102500	30411140	5840	5840	5840	5840	0
609	20231121	102400	30411140	5840	5840	5840	5840	0
610	20231121	102300	30411140	5840	5840	5840	5840	0
611	20231121	102200	30411140	5840	5840	5840	5840	0
612	20231121	102100	30411140	5840	5840	5840	5840	0
613	20231121	102000	30411140	5840	5840	5840	5840	0
614	20231121	101900	30411140	5840	5840	5840	5840	0
615	20231121	101800	30411140	5840	5840	5840	5840	0
616	20231121	101700	30411140	5840	5840	5840	5840	0
617	20231121	101600	30411140	5840	5840	5840	5840	0
618	20231121	101500	30411140	5840	5840	5840	5840	0
619	20231121	101400	30411140	5840	5840	5840	5840	227
620	20231121	101300	29085460	5840	5840	5840	5840	400
621	20231121	101200	26749460	5830	5830	5830	5830	0
622	20231121	101100	26749460	5830	5830	5830	5830	0
623	20231121	101000	26749460	5830	5830	5830	5830	490
624	20231121	100900	23892760	5830	5830	5830	5830	37
625	20231121	100800	23677050	5840	5840	5840	5840	0
626	20231121	100700	23677050	5840	5840	5840	5840	0
627	20231121	100600	23677050	5840	5840	5840	5840	0
628	20231121	100500	23677050	5840	5840	5840	5840	0
629	20231121	100400	23677050	5840	5840	5840	5840	0
630	20231121	100300	23677050	5840	5840	5840	5840	0
631	20231121	100200	23677050	5840	5840	5840	5840	0
632	20231121	100100	23677050	5840	5840	5840	5840	650
633	20231121	100000	19881050	5850	5850	5850	5850	0
634	20231121	095900	19881050	5850	5850	5850	5850	99
635	20231121	095800	19301900	5850	5850	5850	5850	4
636	20231121	095700	19278500	5840	5840	5840	5840	0
637	20231121	095600	19278500	5840	5840	5840	5840	0
638	20231121	095500	19278500	5840	5840	5840	5840	0
639	20231121	095400	19278500	5840	5840	5840	5840	0
640	20231121	095300	19278500	5840	5840	5840	5840	0
641	20231121	095200	19278500	5840	5840	5840	5840	0
642	20231121	095100	19278500	5840	5840	5840	5840	0
643	20231121	095000	19278500	5840	5850	5850	5840	84
644	20231121	094900	18787110	5850	5850	5850	5850	0
645	20231121	094800	18787110	5850	5850	5850	5850	0
646	20231121	094700	18787110	5850	5850	5850	5850	0
647	20231121	094600	18787110	5850	5850	5850	5850	12
648	20231121	094500	18716910	5870	5870	5870	5870	14
649	20231121	094400	18634730	5870	5870	5870	5870	486
650	20231121	094300	15781910	5840	5840	5840	5840	0
651	20231121	094200	15781910	5840	5840	5840	5840	0
652	20231121	094100	15781910	5840	5860	5860	5840	9
653	20231121	094000	15729290	5870	5870	5870	5870	0
654	20231121	093900	15729290	5870	5870	5870	5870	1
655	20231121	093800	15723420	5850	5850	5850	5850	0
656	20231121	093700	15723420	5850	5850	5850	5850	0
657	20231121	093600	15723420	5850	5870	5870	5850	8
658	20231121	093500	15676590	5880	5880	5880	5880	0
659	20231121	093400	15676590	5880	5880	5880	5880	0
660	20231121	093300	15676590	5880	5880	5880	5880	10
661	20231121	093200	15617790	5840	5840	5840	5840	0
662	20231121	093100	15617790	5840	5840	5840	5840	0
663	20231121	093000	15617790	5840	5840	5840	5840	1
664	20231121	092900	15611950	5840	5840	5840	5840	1
665	20231121	092800	15606110	5840	5840	5840	5840	3
666	20231121	092700	15588590	5850	5850	5850	5850	0
667	20231121	092600	15588590	5850	5850	5850	5850	0
668	20231121	092500	15588590	5850	5850	5850	5850	606
669	20231121	092400	12043490	5880	5880	5880	5880	0
670	20231121	092300	12043490	5880	5880	5880	5880	0
671	20231121	092200	12043490	5880	5880	5880	5880	0
672	20231121	092100	12043490	5880	5880	5880	5880	0
673	20231121	092000	12043490	5880	5880	5880	5880	0
674	20231121	091900	12043490	5880	5880	5880	5880	8
675	20231121	091800	11996450	5880	5880	5880	5880	133
676	20231121	091700	11214410	5850	5850	5850	5850	0
677	20231121	091600	11214410	5850	5850	5850	5850	106
678	20231121	091500	10594310	5850	5850	5850	5850	0
679	20231121	091400	10594310	5850	5850	5850	5850	0
680	20231121	091300	10594310	5850	5850	5850	5850	0
681	20231121	091200	10594310	5850	5850	5850	5850	0
682	20231121	091100	10594310	5850	5850	5850	5850	10
683	20231121	091000	10535810	5850	5850	5850	5850	0
684	20231121	090900	10535810	5850	5850	5850	5850	0
685	20231121	090800	10535810	5850	5860	5860	5850	147
686	20231121	090700	9675810	5850	5850	5850	5850	0
687	20231121	090600	9675810	5850	5860	5860	5850	622
688	20231121	090500	6035920	5860	5860	5860	5860	0
689	20231121	090400	6035920	5860	5860	5860	5860	0
690	20231121	090300	6035920	5860	5890	5890	5860	760
691	20231121	090200	1573210	5880	5870	5880	5870	205
692	20231121	090100	369810	5870	5870	5870	5870	0
693	20231121	090000	369810	5870	5870	5870	5870	63