KissMeData/010240/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185100	139401590	5920	5920	5920	5920	490
3	20231121	185000	139401590	5920	5920	5920	5920	0
4	20231121	184900	139401590	5920	5920	5920	5920	0
5	20231121	184800	139401590	5920	5920	5920	5920	0
6	20231121	184700	139401590	5920	5920	5920	5920	0
7	20231121	184600	139401590	5920	5920	5920	5920	0
8	20231121	184500	139401590	5920	5920	5920	5920	0
9	20231121	184400	139401590	5920	5920	5920	5920	0
10	20231121	184300	139401590	5920	5920	5920	5920	0
11	20231121	184200	139401590	5920	5920	5920	5920	0
12	20231121	184100	139401590	5920	5920	5920	5920	0
13	20231121	184000	139401590	5920	5920	5920	5920	0
14	20231121	183900	139401590	5920	5920	5920	5920	0
15	20231121	183800	139401590	5920	5920	5920	5920	0
16	20231121	183700	139401590	5920	5920	5920	5920	0
17	20231121	183600	139401590	5920	5920	5920	5920	0
18	20231121	183500	139401590	5920	5920	5920	5920	0
19	20231121	183400	139401590	5920	5920	5920	5920	0
20	20231121	183300	139401590	5920	5920	5920	5920	0
21	20231121	183200	139401590	5920	5920	5920	5920	0
22	20231121	183100	139401590	5920	5920	5920	5920	0
23	20231121	183000	139401590	5920	5920	5920	5920	0
24	20231121	182900	139401590	5920	5920	5920	5920	0
25	20231121	182800	139401590	5920	5920	5920	5920	0
26	20231121	182700	139401590	5920	5920	5920	5920	0
27	20231121	182600	139401590	5920	5920	5920	5920	0
28	20231121	182500	139401590	5920	5920	5920	5920	0
29	20231121	182400	139401590	5920	5920	5920	5920	0
30	20231121	182300	139401590	5920	5920	5920	5920	0
31	20231121	182200	139401590	5920	5920	5920	5920	0
32	20231121	182100	139401590	5920	5920	5920	5920	490
33	20231121	182000	139401590	5920	5920	5920	5920	0
34	20231121	181900	139401590	5920	5920	5920	5920	0
35	20231121	181800	139401590	5920	5920	5920	5920	0
36	20231121	181700	139401590	5920	5920	5920	5920	0
37	20231121	181600	139401590	5920	5920	5920	5920	0
38	20231121	181500	139401590	5920	5920	5920	5920	0
39	20231121	181400	139401590	5920	5920	5920	5920	0
40	20231121	181300	139401590	5920	5920	5920	5920	0
41	20231121	181200	139401590	5920	5920	5920	5920	0
42	20231121	181100	139401590	5920	5920	5920	5920	0
43	20231121	181000	139401590	5920	5920	5920	5920	0
44	20231121	180900	139401590	5920	5920	5920	5920	0
45	20231121	180800	139401590	5920	5920	5920	5920	0
46	20231121	180700	139401590	5920	5920	5920	5920	0
47	20231121	180600	139401590	5920	5920	5920	5920	0
48	20231121	180500	139401590	5920	5920	5920	5920	0
49	20231121	180400	139401590	5920	5920	5920	5920	0
50	20231121	180300	139401590	5920	5920	5920	5920	0
51	20231121	180200	139401590	5920	5920	5920	5920	0
52	20231121	180100	139401590	5920	5920	5920	5920	0
53	20231121	180000	139401590	5920	5920	5920	5920	0
54	20231121	175900	139401590	5920	5920	5920	5920	0
55	20231121	175800	139401590	5920	5920	5920	5920	0
56	20231121	175700	139401590	5920	5920	5920	5920	0
57	20231121	175600	139401590	5920	5920	5920	5920	0
58	20231121	175500	139401590	5920	5920	5920	5920	0
59	20231121	175400	139401590	5920	5920	5920	5920	0
60	20231121	175300	139401590	5920	5920	5920	5920	0
61	20231121	175200	139401590	5920	5920	5920	5920	0
62	20231121	175100	139401590	5920	5920	5920	5920	490
63	20231121	175000	139401590	5920	5920	5920	5920	0
64	20231121	174900	139401590	5920	5920	5920	5920	0
65	20231121	174800	139401590	5920	5920	5920	5920	0
66	20231121	174700	139401590	5920	5920	5920	5920	0
67	20231121	174600	139401590	5920	5920	5920	5920	0
68	20231121	174500	139401590	5920	5920	5920	5920	0
69	20231121	174400	139401590	5920	5920	5920	5920	0
70	20231121	174300	139401590	5920	5920	5920	5920	0
71	20231121	174200	139401590	5920	5920	5920	5920	0
72	20231121	174100	139401590	5920	5920	5920	5920	0
73	20231121	174000	139401590	5920	5920	5920	5920	0
74	20231121	173900	139401590	5920	5920	5920	5920	0
75	20231121	173800	139401590	5920	5920	5920	5920	0
76	20231121	173700	139401590	5920	5920	5920	5920	0
77	20231121	173600	139401590	5920	5920	5920	5920	0
78	20231121	173500	139401590	5920	5920	5920	5920	0
79	20231121	173400	139401590	5920	5920	5920	5920	0
80	20231121	173300	139401590	5920	5920	5920	5920	0
81	20231121	173200	139401590	5920	5920	5920	5920	0
82	20231121	173100	139401590	5920	5920	5920	5920	0
83	20231121	173000	139401590	5920	5920	5920	5920	0
84	20231121	172900	139401590	5920	5920	5920	5920	0
85	20231121	172800	139401590	5920	5920	5920	5920	0
86	20231121	172700	139401590	5920	5920	5920	5920	0
87	20231121	172600	139401590	5920	5920	5920	5920	0
88	20231121	172500	139401590	5920	5920	5920	5920	0
89	20231121	172400	139401590	5920	5920	5920	5920	0
90	20231121	172300	139401590	5920	5920	5920	5920	0
91	20231121	172200	139401590	5920	5920	5920	5920	0
92	20231121	172100	139401590	5920	5920	5920	5920	490
93	20231121	172000	139401590	5920	5920	5920	5920	0
94	20231121	171900	139401590	5920	5920	5920	5920	0
95	20231121	171800	139401590	5920	5920	5920	5920	0
96	20231121	171700	139401590	5920	5920	5920	5920	0
97	20231121	171600	139401590	5920	5920	5920	5920	0
98	20231121	171500	139401590	5920	5920	5920	5920	0
99	20231121	171400	139401590	5920	5920	5920	5920	0
100	20231121	171300	139401590	5920	5920	5920	5920	0
101	20231121	171200	139401590	5920	5920	5920	5920	0
102	20231121	171100	139401590	5920	5920	5920	5920	0
103	20231121	171000	139401590	5920	5920	5920	5920	0
104	20231121	170900	139401590	5920	5920	5920	5920	0
105	20231121	170800	139401590	5920	5920	5920	5920	0
106	20231121	170700	139401590	5920	5920	5920	5920	0
107	20231121	170600	139401590	5920	5920	5920	5920	0
108	20231121	170500	139401590	5920	5920	5920	5920	0
109	20231121	170400	139401590	5920	5920	5920	5920	0
110	20231121	170300	139401590	5920	5920	5920	5920	0
111	20231121	170200	139401590	5920	5920	5920	5920	0
112	20231121	170100	139401590	5920	5920	5920	5920	0
113	20231121	170000	139401590	5920	5920	5920	5920	0
114	20231121	165900	139401590	5920	5920	5920	5920	0
115	20231121	165800	139401590	5920	5920	5920	5920	0
116	20231121	165700	139401590	5920	5920	5920	5920	0
117	20231121	165600	139401590	5920	5920	5920	5920	0
118	20231121	165500	139401590	5920	5920	5920	5920	0
119	20231121	165400	139401590	5920	5920	5920	5920	0
120	20231121	165300	139401590	5920	5920	5920	5920	0
121	20231121	165200	139401590	5920	5920	5920	5920	0
122	20231121	165100	139401590	5920	5920	5920	5920	490
123	20231121	165000	139401590	5920	5920	5920	5920	0
124	20231121	164900	139401590	5920	5920	5920	5920	0
125	20231121	164800	139401590	5920	5920	5920	5920	0
126	20231121	164700	139401590	5920	5920	5920	5920	0
127	20231121	164600	139401590	5920	5920	5920	5920	0
128	20231121	164500	139401590	5920	5920	5920	5920	0
129	20231121	164400	139401590	5920	5920	5920	5920	0
130	20231121	164300	139401590	5920	5920	5920	5920	0
131	20231121	164200	139401590	5920	5920	5920	5920	0
132	20231121	164100	139401590	5920	5920	5920	5920	0
133	20231121	164000	139401590	5920	5920	5920	5920	0
134	20231121	163900	139401590	5920	5920	5920	5920	0
135	20231121	163800	139401590	5920	5920	5920	5920	0
136	20231121	163700	139401590	5920	5920	5920	5920	0
137	20231121	163600	139401590	5920	5920	5920	5920	0
138	20231121	163500	139401590	5920	5920	5920	5920	0
139	20231121	163400	139401590	5920	5920	5920	5920	0
140	20231121	163300	139401590	5920	5920	5920	5920	0
141	20231121	163200	139401590	5920	5920	5920	5920	0
142	20231121	163100	139401590	5920	5920	5920	5920	0
143	20231121	163000	139401590	5920	5920	5920	5920	0
144	20231121	162900	139401590	5920	5920	5920	5920	0
145	20231121	162800	139401590	5920	5920	5920	5920	0
146	20231121	162700	139401590	5920	5920	5920	5920	0
147	20231121	162600	139401590	5920	5920	5920	5920	0
148	20231121	162500	139401590	5920	5920	5920	5920	0
149	20231121	162400	139401590	5920	5920	5920	5920	0
150	20231121	162300	139401590	5920	5920	5920	5920	0
151	20231121	162200	139401590	5920	5920	5920	5920	0
152	20231121	162100	139401590	5920	5920	5920	5920	490
153	20231121	162000	139401590	5920	5920	5920	5920	0
154	20231121	161900	139401590	5920	5920	5920	5920	0
155	20231121	161800	139401590	5920	5920	5920	5920	0
156	20231121	161700	139401590	5920	5920	5920	5920	0
157	20231121	161600	139401590	5920	5920	5920	5920	0
158	20231121	161500	139401590	5920	5920	5920	5920	0
159	20231121	161400	139401590	5920	5920	5920	5920	0
160	20231121	161300	139401590	5920	5920	5920	5920	0
161	20231121	161200	139401590	5920	5920	5920	5920	0
162	20231121	161100	139401590	5920	5920	5920	5920	0
163	20231121	161000	139401590	5920	5920	5920	5920	0
164	20231121	160900	139401590	5920	5920	5920	5920	0
165	20231121	160800	139401590	5920	5920	5920	5920	0
166	20231121	160700	139401590	5920	5920	5920	5920	0
167	20231121	160600	139401590	5920	5920	5920	5920	0
168	20231121	160500	139401590	5920	5920	5920	5920	0
169	20231121	160400	139401590	5920	5920	5920	5920	0
170	20231121	160300	139401590	5920	5920	5920	5920	0
171	20231121	160200	139401590	5920	5920	5920	5920	0
172	20231121	160100	139401590	5920	5920	5920	5920	0
173	20231121	160000	139401590	5920	5920	5920	5920	0
174	20231121	155900	139401590	5920	5920	5920	5920	0
175	20231121	155800	139401590	5920	5920	5920	5920	0
176	20231121	155700	139401590	5920	5920	5920	5920	0
177	20231121	155600	139401590	5920	5920	5920	5920	0
178	20231121	155500	139401590	5920	5920	5920	5920	0
179	20231121	155400	139401590	5920	5920	5920	5920	0
180	20231121	155300	139401590	5920	5920	5920	5920	0
181	20231121	155200	139401590	5920	5920	5920	5920	0
182	20231121	155100	139401590	5920	5920	5920	5920	490
183	20231121	155000	139401590	5920	5920	5920	5920	0
184	20231121	154900	139401590	5920	5920	5920	5920	0
185	20231121	154800	139401590	5920	5920	5920	5920	0
186	20231121	154700	139401590	5920	5920	5920	5920	0
187	20231121	154600	139401590	5920	5920	5920	5920	0
188	20231121	154500	139401590	5920	5920	5920	5920	0
189	20231121	154400	139401590	5920	5920	5920	5920	0
190	20231121	154300	139401590	5920	5920	5920	5920	0
191	20231121	154200	139401590	5920	5920	5920	5920	0
192	20231121	154100	139401590	5920	5920	5920	5920	0
193	20231121	154000	139401590	5920	5920	5920	5920	0
194	20231121	153900	139401590	5920	5920	5920	5920	0
195	20231121	153800	139401590	5920	5920	5920	5920	0
196	20231121	153700	139401590	5920	5920	5920	5920	0
197	20231121	153600	139401590	5920	5920	5920	5920	0
198	20231121	153500	139401590	5920	5920	5920	5920	0
199	20231121	153400	139401590	5920	5920	5920	5920	0
200	20231121	153300	139401590	5920	5920	5920	5920	0
201	20231121	153200	139401590	5920	5920	5920	5920	0
202	20231121	153100	139401590	5920	5920	5920	5920	0
203	20231121	153000	139401590	5920	5920	5920	5920	490
204	20231121	152900	136500790	5930	5930	5930	5930	0
205	20231121	152800	136500790	5930	5930	5930	5930	0
206	20231121	152700	136500790	5930	5930	5930	5930	0
207	20231121	152600	136500790	5930	5930	5930	5930	0
208	20231121	152500	136500790	5930	5930	5930	5930	0
209	20231121	152400	136500790	5930	5930	5930	5930	0
210	20231121	152300	136500790	5930	5930	5930	5930	0
211	20231121	152200	136500790	5930	5930	5930	5930	0
212	20231121	152100	136500790	5930	5930	5930	5930	0
213	20231121	152000	136500790	5930	5930	5930	5930	0
214	20231121	151900	136500790	5930	5930	5930	5930	4
215	20231121	151800	136477070	5930	5930	5930	5930	0
216	20231121	151700	136477070	5930	5930	5930	5930	4
217	20231121	151600	136453350	5930	5930	5930	5930	17
218	20231121	151500	136352540	5930	5930	5930	5930	0
219	20231121	151400	136352540	5930	5930	5930	5930	0
220	20231121	151300	136352540	5930	5940	5940	5930	17
221	20231121	151200	136251710	5940	5940	5940	5940	3
222	20231121	151100	136233890	5940	5940	5940	5940	3
223	20231121	151000	136216070	5940	5950	5950	5940	103
224	20231121	150900	135603250	5950	5950	5950	5950	0
225	20231121	150800	135603250	5950	5940	5950	5940	5
226	20231121	150700	135573530	5930	5930	5930	5930	7
227	20231121	150600	135532020	5930	5930	5930	5930	95
228	20231121	150500	134968670	5950	5950	5950	5950	0
229	20231121	150400	134968670	5950	5950	5950	5950	0
230	20231121	150300	134968670	5950	5950	5950	5950	0
231	20231121	150200	134968670	5950	5950	5950	5950	0
232	20231121	150100	134968670	5950	5950	5950	5950	0
233	20231121	150000	134968670	5950	5950	5950	5950	33
234	20231121	145900	134772320	5950	5950	5950	5950	1
235	20231121	145800	134766370	5940	5940	5940	5940	0
236	20231121	145700	134766370	5940	5940	5940	5940	468
237	20231121	145600	131986450	5940	5940	5940	5940	0
238	20231121	145500	131986450	5940	5940	5940	5940	16
239	20231121	145400	131891410	5940	5940	5940	5940	85
240	20231121	145300	131386510	5940	5940	5940	5940	401
241	20231121	145200	129004570	5940	5940	5940	5940	0
242	20231121	145100	129004570	5940	5940	5940	5940	33
243	20231121	145000	128808550	5940	5940	5940	5940	0
244	20231121	144900	128808550	5940	5940	5940	5940	20
245	20231121	144800	128689750	5940	5940	5940	5940	0
246	20231121	144700	128689750	5940	5940	5940	5940	0
247	20231121	144600	128689750	5940	5940	5940	5940	0
248	20231121	144500	128689750	5940	5940	5940	5940	0
249	20231121	144400	128689750	5940	5940	5940	5940	34
250	20231121	144300	128487790	5940	5940	5940	5940	0
251	20231121	144200	128487790	5940	5940	5940	5940	33
252	20231121	144100	128291770	5940	5940	5940	5940	0
253	20231121	144000	128291770	5940	5940	5940	5940	0
254	20231121	143900	128291770	5940	5940	5940	5940	0
255	20231121	143800	128291770	5940	5940	5940	5940	0
256	20231121	143700	128291770	5940	5940	5940	5940	80
257	20231121	143600	127816570	5940	5940	5940	5940	0
258	20231121	143500	127816570	5940	5940	5940	5940	0
259	20231121	143400	127816570	5940	5940	5940	5940	0
260	20231121	143300	127816570	5940	5940	5940	5940	34
261	20231121	143200	127614610	5930	5930	5930	5930	1
262	20231121	143100	127608680	5930	5930	5930	5930	0
263	20231121	143000	127608680	5930	5930	5930	5930	0
264	20231121	142900	127608680	5930	5930	5930	5930	0
265	20231121	142800	127608680	5930	5930	5930	5930	0
266	20231121	142700	127608680	5930	5930	5930	5930	0
267	20231121	142600	127608680	5930	5930	5930	5930	1
268	20231121	142500	127602750	5930	5930	5930	5930	3
269	20231121	142400	127584960	5930	5940	5940	5930	34
270	20231121	142300	127383010	5940	5940	5940	5940	0
271	20231121	142200	127383010	5940	5940	5940	5940	0
272	20231121	142100	127383010	5940	5940	5940	5940	5
273	20231121	142000	127353310	5940	5940	5940	5940	5
274	20231121	141900	127323610	5940	5940	5940	5940	0
275	20231121	141800	127323610	5940	5940	5940	5940	0
276	20231121	141700	127323610	5940	5940	5940	5940	0
277	20231121	141600	127323610	5940	5940	5940	5940	0
278	20231121	141500	127323610	5940	5940	5940	5940	33
279	20231121	141400	127127590	5940	5940	5940	5940	0
280	20231121	141300	127127590	5940	5940	5940	5940	9
281	20231121	141200	127074130	5930	5930	5930	5930	0
282	20231121	141100	127074130	5930	5930	5930	5930	0
283	20231121	141000	127074130	5930	5930	5930	5930	25
284	20231121	140900	126925880	5940	5940	5940	5940	0
285	20231121	140800	126925880	5940	5940	5940	5940	0
286	20231121	140700	126925880	5940	5940	5940	5940	0
287	20231121	140600	126925880	5940	5940	5940	5940	34
288	20231121	140500	126723920	5940	5940	5940	5940	0
289	20231121	140400	126723920	5940	5940	5940	5940	0
290	20231121	140300	126723920	5940	5940	5940	5940	0
291	20231121	140200	126723920	5940	5940	5940	5940	0
292	20231121	140100	126723920	5940	5940	5940	5940	0
293	20231121	140000	126723920	5940	5940	5940	5940	46
294	20231121	135900	126450680	5940	5940	5940	5940	0
295	20231121	135800	126450680	5940	5940	5940	5940	0
296	20231121	135700	126450680	5940	5940	5940	5940	34
297	20231121	135600	126248720	5940	5940	5940	5940	0
298	20231121	135500	126248720	5940	5940	5940	5940	1
299	20231121	135400	126242780	5930	5930	5930	5930	0
300	20231121	135300	126242780	5930	5930	5930	5930	9
301	20231121	135200	126189410	5920	5920	5920	5920	0
302	20231121	135100	126189410	5920	5920	5920	5920	0
303	20231121	135000	126189410	5920	5940	5940	5920	148
304	20231121	134900	125311250	5940	5940	5940	5940	0
305	20231121	134800	125311250	5940	5940	5940	5940	34
306	20231121	134700	125109290	5920	5920	5920	5920	0
307	20231121	134600	125109290	5920	5920	5920	5920	0
308	20231121	134500	125109290	5920	5920	5920	5920	22
309	20231121	134400	124979050	5930	5930	5930	5930	0
310	20231121	134300	124979050	5930	5930	5930	5930	0
311	20231121	134200	124979050	5930	5930	5930	5930	1
312	20231121	134100	124973120	5940	5940	5940	5940	0
313	20231121	134000	124973120	5940	5940	5940	5940	1
314	20231121	133900	124967180	5940	5940	5940	5940	34
315	20231121	133800	124765220	5920	5920	5920	5920	30
316	20231121	133700	124587620	5920	5920	5920	5920	0
317	20231121	133600	124587620	5920	5920	5920	5920	0
318	20231121	133500	124587620	5920	5920	5920	5920	0
319	20231121	133400	124587620	5920	5920	5920	5920	0
320	20231121	133300	124587620	5920	5920	5920	5920	0
321	20231121	133200	124587620	5920	5920	5920	5920	0
322	20231121	133100	124587620	5920	5920	5920	5920	0
323	20231121	133000	124587620	5920	5920	5920	5920	0
324	20231121	132900	124587620	5920	5920	5920	5920	0
325	20231121	132800	124587620	5920	5920	5920	5920	0
326	20231121	132700	124587620	5920	5920	5920	5920	0
327	20231121	132600	124587620	5920	5920	5920	5920	0
328	20231121	132500	124587620	5920	5920	5920	5920	0
329	20231121	132400	124587620	5920	5920	5920	5920	0
330	20231121	132300	124587620	5920	5920	5920	5920	0
331	20231121	132200	124587620	5920	5920	5920	5920	0
332	20231121	132100	124587620	5920	5920	5920	5920	0
333	20231121	132000	124587620	5920	5920	5920	5920	0
334	20231121	131900	124587620	5920	5920	5920	5920	3
335	20231121	131800	124569860	5940	5940	5940	5940	0
336	20231121	131700	124569860	5940	5940	5940	5940	0
337	20231121	131600	124569860	5940	5940	5940	5940	0
338	20231121	131500	124569860	5940	5940	5940	5940	0
339	20231121	131400	124569860	5940	5940	5940	5940	0
340	20231121	131300	124569860	5940	5940	5940	5940	0
341	20231121	131200	124569860	5940	5940	5940	5940	0
342	20231121	131100	124569860	5940	5940	5940	5940	0
343	20231121	131000	124569860	5940	5940	5940	5940	34
344	20231121	130900	124367900	5940	5940	5940	5940	33
345	20231121	130800	124171880	5940	5940	5940	5940	0
346	20231121	130700	124171880	5940	5940	5940	5940	0
347	20231121	130600	124171880	5940	5940	5940	5940	0
348	20231121	130500	124171880	5940	5940	5940	5940	50
349	20231121	130400	123874880	5940	5940	5940	5940	0
350	20231121	130300	123874880	5940	5940	5940	5940	0
351	20231121	130200	123874880	5940	5940	5940	5940	0
352	20231121	130100	123874880	5940	5940	5940	5940	0
353	20231121	130000	123874880	5940	5940	5940	5940	1
354	20231121	125900	123868940	5920	5920	5920	5920	0
355	20231121	125800	123868940	5920	5920	5920	5920	0
356	20231121	125700	123868940	5920	5930	5930	5920	765
357	20231121	125600	119333020	5940	5940	5940	5940	410
358	20231121	125500	116897620	5950	5940	5950	5940	776
359	20231121	125400	112284360	5940	5940	5940	5940	13
360	20231121	125300	112207140	5930	5930	5930	5930	0
361	20231121	125200	112207140	5930	5930	5930	5930	0
362	20231121	125100	112207140	5930	5930	5930	5930	0
363	20231121	125000	112207140	5930	5930	5930	5930	22
364	20231121	124900	112076680	5940	5940	5940	5940	33
365	20231121	124800	111880660	5940	5940	5940	5940	0
366	20231121	124700	111880660	5940	5940	5940	5940	0
367	20231121	124600	111880660	5940	5940	5940	5940	0
368	20231121	124500	111880660	5940	5940	5940	5940	0
369	20231121	124400	111880660	5940	5940	5940	5940	0
370	20231121	124300	111880660	5940	5940	5940	5940	0
371	20231121	124200	111880660	5940	5940	5940	5940	168
372	20231121	124100	110882740	5940	5940	5940	5940	0
373	20231121	124000	110882740	5940	5940	5940	5940	20
374	20231121	123900	110763940	5940	5940	5940	5940	0
375	20231121	123800	110763940	5940	5940	5940	5940	0
376	20231121	123700	110763940	5940	5940	5940	5940	0
377	20231121	123600	110763940	5940	5940	5940	5940	0
378	20231121	123500	110763940	5940	5940	5940	5940	0
379	20231121	123400	110763940	5940	5940	5940	5940	0
380	20231121	123300	110763940	5940	5940	5940	5940	0
381	20231121	123200	110763940	5940	5940	5940	5940	86
382	20231121	123100	110253100	5940	5940	5940	5940	0
383	20231121	123000	110253100	5940	5940	5940	5940	0
384	20231121	122900	110253100	5940	5940	5940	5940	4
385	20231121	122800	110229340	5930	5930	5930	5930	151
386	20231121	122700	109333910	5940	5940	5940	5940	1
387	20231121	122600	109327970	5920	5920	5920	5920	0
388	20231121	122500	109327970	5920	5920	5920	5920	0
389	20231121	122400	109327970	5920	5920	5920	5920	0
390	20231121	122300	109327970	5920	5920	5920	5920	24
391	20231121	122200	109185890	5920	5920	5920	5920	0
392	20231121	122100	109185890	5920	5920	5920	5920	0
393	20231121	122000	109185890	5920	5920	5920	5920	49
394	20231121	121900	108895810	5920	5920	5920	5920	1
395	20231121	121800	108889890	5940	5940	5940	5940	1
396	20231121	121700	108883950	5920	5920	5920	5920	0
397	20231121	121600	108883950	5920	5920	5920	5920	0
398	20231121	121500	108883950	5920	5920	5920	5920	0
399	20231121	121400	108883950	5920	5920	5920	5920	15
400	20231121	121300	108795150	5920	5920	5920	5920	0
401	20231121	121200	108795150	5920	5940	5940	5920	62
402	20231121	121100	108427890	5940	5940	5940	5940	30
403	20231121	121000	108249690	5940	5940	5940	5940	0
404	20231121	120900	108249690	5940	5940	5940	5940	0
405	20231121	120800	108249690	5940	5940	5940	5940	60
406	20231121	120700	107893290	5940	5940	5940	5940	0
407	20231121	120600	107893290	5940	5940	5940	5940	0
408	20231121	120500	107893290	5940	5940	5940	5940	0
409	20231121	120400	107893290	5940	5940	5940	5940	0
410	20231121	120300	107893290	5940	5940	5940	5940	60
411	20231121	120200	107536890	5940	5940	5940	5940	0
412	20231121	120100	107536890	5940	5940	5940	5940	0
413	20231121	120000	107536890	5940	5940	5940	5940	0
414	20231121	115900	107536890	5940	5940	5940	5940	1
415	20231121	115800	107530950	5920	5920	5920	5920	10
416	20231121	115700	107471750	5920	5920	5920	5920	0
417	20231121	115600	107471750	5920	5920	5920	5920	200
418	20231121	115500	106287750	5940	5940	5940	5940	10
419	20231121	115400	106228350	5940	5940	5940	5940	87
420	20231121	115300	105711570	5940	5940	5940	5940	10
421	20231121	115200	105652170	5940	5940	5940	5940	0
422	20231121	115100	105652170	5940	5940	5940	5940	0
423	20231121	115000	105652170	5940	5940	5940	5940	0
424	20231121	114900	105652170	5940	5940	5940	5940	0
425	20231121	114800	105652170	5940	5940	5940	5940	269
426	20231121	114700	104054310	5940	5940	5940	5940	0
427	20231121	114600	104054310	5940	5940	5940	5940	731
428	20231121	114500	99712170	5920	5920	5920	5920	0
429	20231121	114400	99712170	5920	5920	5920	5920	0
430	20231121	114300	99712170	5920	5920	5920	5920	0
431	20231121	114200	99712170	5920	5920	5920	5920	0
432	20231121	114100	99712170	5920	5940	5940	5920	17
433	20231121	114000	99611510	5940	5940	5940	5940	0
434	20231121	113900	99611510	5940	5940	5940	5940	0
435	20231121	113800	99611510	5940	5940	5940	5940	0
436	20231121	113700	99611510	5940	5940	5940	5940	0
437	20231121	113600	99611510	5940	5940	5940	5940	42
438	20231121	113500	99362030	5940	5940	5940	5940	2
439	20231121	113400	99350150	5940	5940	5940	5940	0
440	20231121	113300	99350150	5940	5940	5940	5940	0
441	20231121	113200	99350150	5940	5940	5940	5940	0
442	20231121	113100	99350150	5940	5940	5940	5940	0
443	20231121	113000	99350150	5940	5940	5940	5940	0
444	20231121	112900	99350150	5940	5940	5940	5940	0
445	20231121	112800	99350150	5940	5940	5940	5940	0
446	20231121	112700	99350150	5940	5940	5940	5940	0
447	20231121	112600	99350150	5940	5940	5940	5940	0
448	20231121	112500	99350150	5940	5940	5940	5940	0
449	20231121	112400	99350150	5940	5940	5940	5940	0
450	20231121	112300	99350150	5940	5940	5940	5940	0
451	20231121	112200	99350150	5940	5920	5940	5920	6
452	20231121	112100	99314610	5920	5920	5920	5920	82
453	20231121	112000	98829170	5930	5930	5930	5930	150
454	20231121	111900	97939670	5940	5940	5940	5940	0
455	20231121	111800	97939670	5940	5940	5940	5940	16
456	20231121	111700	97844630	5940	5940	5940	5940	0
457	20231121	111600	97844630	5940	5940	5940	5940	7
458	20231121	111500	97803050	5940	5940	5940	5940	9
459	20231121	111400	97749590	5940	5940	5940	5940	1
460	20231121	111300	97743650	5940	5940	5940	5940	0
461	20231121	111200	97743650	5940	5940	5940	5940	0
462	20231121	111100	97743650	5940	5940	5940	5940	15
463	20231121	111000	97654550	5950	5950	5950	5950	2
464	20231121	110900	97642650	5940	5940	5940	5940	12
465	20231121	110800	97571370	5940	5940	5940	5940	0
466	20231121	110700	97571370	5940	5940	5940	5940	0
467	20231121	110600	97571370	5940	5940	5940	5940	0
468	20231121	110500	97571370	5940	5940	5940	5940	0
469	20231121	110400	97571370	5940	5940	5940	5940	41
470	20231121	110300	97327830	5940	5940	5940	5940	0
471	20231121	110200	97327830	5940	5940	5940	5940	0
472	20231121	110100	97327830	5940	5940	5940	5940	0
473	20231121	110000	97327830	5940	5940	5940	5940	0
474	20231121	105900	97327830	5940	5940	5940	5940	0
475	20231121	105800	97327830	5940	5940	5940	5940	0
476	20231121	105700	97327830	5940	5940	5940	5940	0
477	20231121	105600	97327830	5940	5940	5940	5940	0
478	20231121	105500	97327830	5940	5940	5940	5940	1
479	20231121	105400	97321890	5950	5950	5950	5950	0
480	20231121	105300	97321890	5950	5950	5950	5950	0
481	20231121	105200	97321890	5950	5950	5950	5950	17
482	20231121	105100	97220740	5950	5950	5950	5950	0
483	20231121	105000	97220740	5950	5950	5950	5950	0
484	20231121	104900	97220740	5950	5950	5950	5950	0
485	20231121	104800	97220740	5950	5950	5950	5950	0
486	20231121	104700	97220740	5950	5950	5950	5950	17
487	20231121	104600	97119590	5950	5950	5950	5950	369
488	20231121	104500	94924040	5950	5950	5950	5950	0
489	20231121	104400	94924040	5950	5950	5950	5950	0
490	20231121	104300	94924040	5950	5950	5950	5950	1
491	20231121	104200	94918090	5950	5950	5950	5950	0
492	20231121	104100	94918090	5950	5950	5950	5950	0
493	20231121	104000	94918090	5950	5950	5950	5950	0
494	20231121	103900	94918090	5950	5950	5950	5950	0
495	20231121	103800	94918090	5950	5950	5950	5950	0
496	20231121	103700	94918090	5950	5950	5950	5950	1
497	20231121	103600	94912140	5940	5940	5940	5940	18
498	20231121	103500	94805220	5950	5950	5950	5950	0
499	20231121	103400	94805220	5950	5950	5950	5950	40
500	20231121	103300	94567220	5950	5950	5950	5950	585
501	20231121	103200	91086470	5950	5950	5950	5950	56
502	20231121	103100	90753270	5960	5950	5960	5950	89
503	20231121	103000	90223490	5950	5950	5950	5950	43
504	20231121	102900	89967640	5970	5960	5970	5960	100
505	20231121	102800	89370940	5970	5970	5970	5970	0
506	20231121	102700	89370940	5970	5960	5970	5960	8
507	20231121	102600	89323240	5950	5930	5950	5930	1557
508	20231121	102500	80081170	5930	5930	5930	5930	60
509	20231121	102400	79725370	5930	5930	5930	5930	0
510	20231121	102300	79725370	5930	5930	5930	5930	1
511	20231121	102200	79719440	5920	5920	5920	5920	74
512	20231121	102100	79281360	5920	5920	5920	5920	4
513	20231121	102000	79257680	5920	5920	5920	5920	0
514	20231121	101900	79257680	5920	5920	5920	5920	1
515	20231121	101800	79251760	5930	5930	5930	5930	0
516	20231121	101700	79251760	5930	5930	5930	5930	0
517	20231121	101600	79251760	5930	5930	5930	5930	0
518	20231121	101500	79251760	5930	5930	5930	5930	0
519	20231121	101400	79251760	5930	5890	5930	5890	8312
520	20231121	101300	30212470	5890	5890	5890	5890	0
521	20231121	101200	30212470	5890	5890	5890	5890	5
522	20231121	101100	30183020	5900	5900	5900	5900	305
523	20231121	101000	28383520	5900	5900	5900	5900	0
524	20231121	100900	28383520	5900	5900	5900	5900	0
525	20231121	100800	28383520	5900	5900	5900	5900	0
526	20231121	100700	28383520	5900	5900	5900	5900	15
527	20231121	100600	28295020	5940	5940	5940	5940	0
528	20231121	100500	28295020	5940	5940	5940	5940	0
529	20231121	100400	28295020	5940	5940	5940	5940	0
530	20231121	100300	28295020	5940	5940	5940	5940	0
531	20231121	100200	28295020	5940	5940	5940	5940	0
532	20231121	100100	28295020	5940	5940	5940	5940	30
533	20231121	100000	28116820	5940	5940	5940	5940	0
534	20231121	095900	28116820	5940	5940	5940	5940	0
535	20231121	095800	28116820	5940	5940	5940	5940	0
536	20231121	095700	28116820	5940	5940	5940	5940	0
537	20231121	095600	28116820	5940	5930	5940	5880	364
538	20231121	095500	25971610	5910	5910	5910	5910	0
539	20231121	095400	25971610	5910	5910	5910	5910	0
540	20231121	095300	25971610	5910	5910	5910	5910	8
541	20231121	095200	25924330	5910	5900	5910	5900	814
542	20231121	095100	21120350	5910	5910	5910	5910	17
543	20231121	095000	21019880	5910	5910	5910	5910	0
544	20231121	094900	21019880	5910	5910	5910	5910	0
545	20231121	094800	21019880	5910	5910	5910	5910	0
546	20231121	094700	21019880	5910	5910	5910	5910	8
547	20231121	094600	20972600	5910	5910	5910	5910	38
548	20231121	094500	20748020	5910	5930	5930	5910	1249
549	20231121	094400	13364130	5930	5920	5930	5920	239
550	20231121	094300	11947000	5930	5930	5930	5930	0
551	20231121	094200	11947000	5930	5930	5930	5930	0
552	20231121	094100	11947000	5930	5930	5930	5930	1
553	20231121	094000	11941070	5900	5900	5900	5900	0
554	20231121	093900	11941070	5900	5930	5930	5900	18
555	20231121	093800	11834420	5930	5930	5930	5930	0
556	20231121	093700	11834420	5930	5930	5930	5930	0
557	20231121	093600	11834420	5930	5930	5930	5930	0
558	20231121	093500	11834420	5930	5930	5930	5930	25
559	20231121	093400	11686170	5930	5930	5930	5930	1001
560	20231121	093300	5750240	5950	5950	5950	5950	1
561	20231121	093200	5744290	5950	5950	5950	5950	2
562	20231121	093100	5732390	5940	5940	5940	5940	0
563	20231121	093000	5732390	5940	5940	5940	5940	0
564	20231121	092900	5732390	5940	5940	5940	5940	526
565	20231121	092800	2607950	5940	5940	5940	5940	3
566	20231121	092700	2590130	5940	5940	5940	5940	10
567	20231121	092600	2530730	5930	5930	5930	5930	0
568	20231121	092500	2530730	5930	5930	5930	5930	2
569	20231121	092400	2518870	5940	5930	5940	5930	93
570	20231121	092300	1966700	5930	5930	5930	5930	25
571	20231121	092200	1818450	5940	5940	5940	5940	13
572	20231121	092100	1741230	5940	5940	5940	5940	0
573	20231121	092000	1741230	5940	5940	5940	5940	7
574	20231121	091900	1699650	5940	5940	5940	5940	0
575	20231121	091800	1699650	5940	5940	5940	5940	0
576	20231121	091700	1699650	5940	5930	5940	5930	84
577	20231121	091600	1201520	5930	5930	5930	5930	0
578	20231121	091500	1201520	5930	5930	5930	5930	1
579	20231121	091400	1195590	5940	5940	5940	5940	0
580	20231121	091300	1195590	5940	5940	5940	5940	0
581	20231121	091200	1195590	5940	5940	5940	5940	0
582	20231121	091100	1195590	5940	5940	5940	5940	0
583	20231121	091000	1195590	5940	5940	5940	5940	0
584	20231121	090900	1195590	5940	5940	5940	5940	0
585	20231121	090800	1195590	5940	5940	5940	5940	0
586	20231121	090700	1195590	5940	5940	5940	5940	0
587	20231121	090600	1195590	5940	5940	5940	5940	10
588	20231121	090500	1136190	5940	5940	5940	5940	0
589	20231121	090400	1136190	5940	5940	5940	5940	1
590	20231121	090300	1130250	5940	5940	5940	5940	0
591	20231121	090200	1130250	5940	5940	5940	5940	25
592	20231121	090100	981750	5950	5950	5950	5950	0
593	20231121	090000	981750	5950	5950	5950	5950	165