KissMeData/019990/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190000	91037480	5860	5860	5860	5860	664
3	20231121	185900	91037480	5860	5860	5860	5860	0
4	20231121	185800	91037480	5860	5860	5860	5860	0
5	20231121	185700	91037480	5860	5860	5860	5860	0
6	20231121	185600	91037480	5860	5860	5860	5860	0
7	20231121	185500	91037480	5860	5860	5860	5860	0
8	20231121	185400	91037480	5860	5860	5860	5860	0
9	20231121	185300	91037480	5860	5860	5860	5860	0
10	20231121	185200	91037480	5860	5860	5860	5860	0
11	20231121	185100	91037480	5860	5860	5860	5860	0
12	20231121	185000	91037480	5860	5860	5860	5860	0
13	20231121	184900	91037480	5860	5860	5860	5860	0
14	20231121	184800	91037480	5860	5860	5860	5860	0
15	20231121	184700	91037480	5860	5860	5860	5860	0
16	20231121	184600	91037480	5860	5860	5860	5860	0
17	20231121	184500	91037480	5860	5860	5860	5860	0
18	20231121	184400	91037480	5860	5860	5860	5860	0
19	20231121	184300	91037480	5860	5860	5860	5860	0
20	20231121	184200	91037480	5860	5860	5860	5860	0
21	20231121	184100	91037480	5860	5860	5860	5860	0
22	20231121	184000	91037480	5860	5860	5860	5860	0
23	20231121	183900	91037480	5860	5860	5860	5860	0
24	20231121	183800	91037480	5860	5860	5860	5860	0
25	20231121	183700	91037480	5860	5860	5860	5860	0
26	20231121	183600	91037480	5860	5860	5860	5860	0
27	20231121	183500	91037480	5860	5860	5860	5860	0
28	20231121	183400	91037480	5860	5860	5860	5860	0
29	20231121	183300	91037480	5860	5860	5860	5860	0
30	20231121	183200	91037480	5860	5860	5860	5860	0
31	20231121	183100	91037480	5860	5860	5860	5860	0
32	20231121	183000	91037480	5860	5860	5860	5860	664
33	20231121	182900	91037480	5860	5860	5860	5860	0
34	20231121	182800	91037480	5860	5860	5860	5860	0
35	20231121	182700	91037480	5860	5860	5860	5860	0
36	20231121	182600	91037480	5860	5860	5860	5860	0
37	20231121	182500	91037480	5860	5860	5860	5860	0
38	20231121	182400	91037480	5860	5860	5860	5860	0
39	20231121	182300	91037480	5860	5860	5860	5860	0
40	20231121	182200	91037480	5860	5860	5860	5860	0
41	20231121	182100	91037480	5860	5860	5860	5860	0
42	20231121	182000	91037480	5860	5860	5860	5860	0
43	20231121	181900	91037480	5860	5860	5860	5860	0
44	20231121	181800	91037480	5860	5860	5860	5860	0
45	20231121	181700	91037480	5860	5860	5860	5860	0
46	20231121	181600	91037480	5860	5860	5860	5860	0
47	20231121	181500	91037480	5860	5860	5860	5860	0
48	20231121	181400	91037480	5860	5860	5860	5860	0
49	20231121	181300	91037480	5860	5860	5860	5860	0
50	20231121	181200	91037480	5860	5860	5860	5860	0
51	20231121	181100	91037480	5860	5860	5860	5860	0
52	20231121	181000	91037480	5860	5860	5860	5860	0
53	20231121	180900	91037480	5860	5860	5860	5860	0
54	20231121	180800	91037480	5860	5860	5860	5860	0
55	20231121	180700	91037480	5860	5860	5860	5860	0
56	20231121	180600	91037480	5860	5860	5860	5860	0
57	20231121	180500	91037480	5860	5860	5860	5860	0
58	20231121	180400	91037480	5860	5860	5860	5860	0
59	20231121	180300	91037480	5860	5860	5860	5860	0
60	20231121	180200	91037480	5860	5860	5860	5860	0
61	20231121	180100	91037480	5860	5860	5860	5860	0
62	20231121	180000	91037480	5860	5860	5860	5860	664
63	20231121	175900	91037480	5860	5860	5860	5860	0
64	20231121	175800	91037480	5860	5860	5860	5860	0
65	20231121	175700	91037480	5860	5860	5860	5860	0
66	20231121	175600	91037480	5860	5860	5860	5860	0
67	20231121	175500	91037480	5860	5860	5860	5860	0
68	20231121	175400	91037480	5860	5860	5860	5860	0
69	20231121	175300	91037480	5860	5860	5860	5860	0
70	20231121	175200	91037480	5860	5860	5860	5860	0
71	20231121	175100	91037480	5860	5860	5860	5860	0
72	20231121	175000	91037480	5860	5860	5860	5860	0
73	20231121	174900	91037480	5860	5860	5860	5860	0
74	20231121	174800	91037480	5860	5860	5860	5860	0
75	20231121	174700	91037480	5860	5860	5860	5860	0
76	20231121	174600	91037480	5860	5860	5860	5860	0
77	20231121	174500	91037480	5860	5860	5860	5860	0
78	20231121	174400	91037480	5860	5860	5860	5860	0
79	20231121	174300	91037480	5860	5860	5860	5860	0
80	20231121	174200	91037480	5860	5860	5860	5860	0
81	20231121	174100	91037480	5860	5860	5860	5860	0
82	20231121	174000	91037480	5860	5860	5860	5860	0
83	20231121	173900	91037480	5860	5860	5860	5860	0
84	20231121	173800	91037480	5860	5860	5860	5860	0
85	20231121	173700	91037480	5860	5860	5860	5860	0
86	20231121	173600	91037480	5860	5860	5860	5860	0
87	20231121	173500	91037480	5860	5860	5860	5860	0
88	20231121	173400	91037480	5860	5860	5860	5860	0
89	20231121	173300	91037480	5860	5860	5860	5860	0
90	20231121	173200	91037480	5860	5860	5860	5860	0
91	20231121	173100	91037480	5860	5860	5860	5860	0
92	20231121	173000	91037480	5860	5860	5860	5860	664
93	20231121	172900	91037480	5860	5860	5860	5860	0
94	20231121	172800	91037480	5860	5860	5860	5860	0
95	20231121	172700	91037480	5860	5860	5860	5860	0
96	20231121	172600	91037480	5860	5860	5860	5860	0
97	20231121	172500	91037480	5860	5860	5860	5860	0
98	20231121	172400	91037480	5860	5860	5860	5860	0
99	20231121	172300	91037480	5860	5860	5860	5860	0
100	20231121	172200	91037480	5860	5860	5860	5860	0
101	20231121	172100	91037480	5860	5860	5860	5860	0
102	20231121	172000	91037480	5860	5860	5860	5860	0
103	20231121	171900	91037480	5860	5860	5860	5860	0
104	20231121	171800	91037480	5860	5860	5860	5860	0
105	20231121	171700	91037480	5860	5860	5860	5860	0
106	20231121	171600	91037480	5860	5860	5860	5860	0
107	20231121	171500	91037480	5860	5860	5860	5860	0
108	20231121	171400	91037480	5860	5860	5860	5860	0
109	20231121	171300	91037480	5860	5860	5860	5860	0
110	20231121	171200	91037480	5860	5860	5860	5860	0
111	20231121	171100	91037480	5860	5860	5860	5860	0
112	20231121	171000	91037480	5860	5860	5860	5860	0
113	20231121	170900	91037480	5860	5860	5860	5860	0
114	20231121	170800	91037480	5860	5860	5860	5860	0
115	20231121	170700	91037480	5860	5860	5860	5860	0
116	20231121	170600	91037480	5860	5860	5860	5860	0
117	20231121	170500	91037480	5860	5860	5860	5860	0
118	20231121	170400	91037480	5860	5860	5860	5860	0
119	20231121	170300	91037480	5860	5860	5860	5860	0
120	20231121	170200	91037480	5860	5860	5860	5860	0
121	20231121	170100	91037480	5860	5860	5860	5860	0
122	20231121	170000	91037480	5860	5860	5860	5860	664
123	20231121	165900	91037480	5860	5860	5860	5860	0
124	20231121	165800	91037480	5860	5860	5860	5860	0
125	20231121	165700	91037480	5860	5860	5860	5860	0
126	20231121	165600	91037480	5860	5860	5860	5860	0
127	20231121	165500	91037480	5860	5860	5860	5860	0
128	20231121	165400	91037480	5860	5860	5860	5860	0
129	20231121	165300	91037480	5860	5860	5860	5860	0
130	20231121	165200	91037480	5860	5860	5860	5860	0
131	20231121	165100	91037480	5860	5860	5860	5860	0
132	20231121	165000	91037480	5860	5860	5860	5860	0
133	20231121	164900	91037480	5860	5860	5860	5860	0
134	20231121	164800	91037480	5860	5860	5860	5860	0
135	20231121	164700	91037480	5860	5860	5860	5860	0
136	20231121	164600	91037480	5860	5860	5860	5860	0
137	20231121	164500	91037480	5860	5860	5860	5860	0
138	20231121	164400	91037480	5860	5860	5860	5860	0
139	20231121	164300	91037480	5860	5860	5860	5860	0
140	20231121	164200	91037480	5860	5860	5860	5860	0
141	20231121	164100	91037480	5860	5860	5860	5860	0
142	20231121	164000	91037480	5860	5860	5860	5860	0
143	20231121	163900	91037480	5860	5860	5860	5860	0
144	20231121	163800	91037480	5860	5860	5860	5860	0
145	20231121	163700	91037480	5860	5860	5860	5860	0
146	20231121	163600	91037480	5860	5860	5860	5860	0
147	20231121	163500	91037480	5860	5860	5860	5860	0
148	20231121	163400	91037480	5860	5860	5860	5860	0
149	20231121	163300	91037480	5860	5860	5860	5860	0
150	20231121	163200	91037480	5860	5860	5860	5860	0
151	20231121	163100	91037480	5860	5860	5860	5860	0
152	20231121	163000	91037480	5860	5860	5860	5860	664
153	20231121	162900	91037480	5860	5860	5860	5860	0
154	20231121	162800	91037480	5860	5860	5860	5860	0
155	20231121	162700	91037480	5860	5860	5860	5860	0
156	20231121	162600	91037480	5860	5860	5860	5860	0
157	20231121	162500	91037480	5860	5860	5860	5860	0
158	20231121	162400	91037480	5860	5860	5860	5860	0
159	20231121	162300	91037480	5860	5860	5860	5860	0
160	20231121	162200	91037480	5860	5860	5860	5860	0
161	20231121	162100	91037480	5860	5860	5860	5860	0
162	20231121	162000	91037480	5860	5860	5860	5860	0
163	20231121	161900	91037480	5860	5860	5860	5860	0
164	20231121	161800	91037480	5860	5860	5860	5860	0
165	20231121	161700	91037480	5860	5860	5860	5860	0
166	20231121	161600	91037480	5860	5860	5860	5860	0
167	20231121	161500	91037480	5860	5860	5860	5860	0
168	20231121	161400	91037480	5860	5860	5860	5860	0
169	20231121	161300	91037480	5860	5860	5860	5860	0
170	20231121	161200	91037480	5860	5860	5860	5860	0
171	20231121	161100	91037480	5860	5860	5860	5860	0
172	20231121	161000	91037480	5860	5860	5860	5860	0
173	20231121	160900	91037480	5860	5860	5860	5860	0
174	20231121	160800	91037480	5860	5860	5860	5860	0
175	20231121	160700	91037480	5860	5860	5860	5860	0
176	20231121	160600	91037480	5860	5860	5860	5860	0
177	20231121	160500	91037480	5860	5860	5860	5860	0
178	20231121	160400	91037480	5860	5860	5860	5860	0
179	20231121	160300	91037480	5860	5860	5860	5860	0
180	20231121	160200	91037480	5860	5860	5860	5860	0
181	20231121	160100	91037480	5860	5860	5860	5860	0
182	20231121	160000	91037480	5860	5860	5860	5860	664
183	20231121	155900	91037480	5860	5860	5860	5860	0
184	20231121	155800	91037480	5860	5860	5860	5860	0
185	20231121	155700	91037480	5860	5860	5860	5860	0
186	20231121	155600	91037480	5860	5860	5860	5860	0
187	20231121	155500	91037480	5860	5860	5860	5860	0
188	20231121	155400	91037480	5860	5860	5860	5860	0
189	20231121	155300	91037480	5860	5860	5860	5860	0
190	20231121	155200	91037480	5860	5860	5860	5860	0
191	20231121	155100	91037480	5860	5860	5860	5860	0
192	20231121	155000	91037480	5860	5860	5860	5860	0
193	20231121	154900	91037480	5860	5860	5860	5860	0
194	20231121	154800	91037480	5860	5860	5860	5860	0
195	20231121	154700	91037480	5860	5860	5860	5860	0
196	20231121	154600	91037480	5860	5860	5860	5860	0
197	20231121	154500	91037480	5860	5860	5860	5860	0
198	20231121	154400	91037480	5860	5860	5860	5860	0
199	20231121	154300	91037480	5860	5860	5860	5860	0
200	20231121	154200	91037480	5860	5860	5860	5860	0
201	20231121	154100	91037480	5860	5860	5860	5860	0
202	20231121	154000	91037480	5860	5860	5860	5860	0
203	20231121	153900	91037480	5860	5860	5860	5860	0
204	20231121	153800	91037480	5860	5860	5860	5860	0
205	20231121	153700	91037480	5860	5860	5860	5860	0
206	20231121	153600	91037480	5860	5860	5860	5860	0
207	20231121	153500	91037480	5860	5860	5860	5860	0
208	20231121	153400	91037480	5860	5860	5860	5860	0
209	20231121	153300	91037480	5860	5860	5860	5860	0
210	20231121	153200	91037480	5860	5860	5860	5860	0
211	20231121	153100	91037480	5860	5860	5860	5860	0
212	20231121	153000	91037480	5860	5860	5860	5860	1328
213	20231121	152900	87146440	5870	5870	5870	5870	0
214	20231121	152800	87146440	5870	5870	5870	5870	0
215	20231121	152700	87146440	5870	5870	5870	5870	0
216	20231121	152600	87146440	5870	5870	5870	5870	0
217	20231121	152500	87146440	5870	5870	5870	5870	0
218	20231121	152400	87146440	5870	5870	5870	5870	0
219	20231121	152300	87146440	5870	5870	5870	5870	0
220	20231121	152200	87146440	5870	5870	5870	5870	0
221	20231121	152100	87146440	5870	5870	5870	5870	0
222	20231121	152000	87146440	5870	5870	5870	5870	0
223	20231121	151900	87146440	5870	5870	5870	5870	0
224	20231121	151800	87146440	5870	5870	5870	5870	0
225	20231121	151700	87146440	5870	5870	5870	5870	500
226	20231121	151600	84211440	5900	5900	5900	5900	8
227	20231121	151500	84164240	5870	5870	5870	5870	400
228	20231121	151400	81816240	5870	5870	5870	5870	0
229	20231121	151300	81816240	5870	5870	5870	5870	213
230	20231121	151200	80565930	5870	5870	5870	5870	0
231	20231121	151100	80565930	5870	5870	5870	5870	0
232	20231121	151000	80565930	5870	5870	5870	5870	0
233	20231121	150900	80565930	5870	5870	5870	5870	0
234	20231121	150800	80565930	5870	5870	5870	5870	0
235	20231121	150700	80565930	5870	5870	5870	5870	0
236	20231121	150600	80565930	5870	5870	5870	5870	0
237	20231121	150500	80565930	5870	5870	5870	5870	0
238	20231121	150400	80565930	5870	5880	5880	5870	160
239	20231121	150300	79626150	5900	5900	5900	5900	78
240	20231121	150200	79165950	5900	5900	5900	5900	0
241	20231121	150100	79165950	5900	5900	5900	5900	0
242	20231121	150000	79165950	5900	5900	5900	5900	0
243	20231121	145900	79165950	5900	5900	5900	5900	0
244	20231121	145800	79165950	5900	5900	5900	5900	1
245	20231121	145700	79160050	5900	5900	5900	5900	0
246	20231121	145600	79160050	5900	5900	5900	5900	0
247	20231121	145500	79160050	5900	5900	5900	5900	0
248	20231121	145400	79160050	5900	5900	5900	5900	0
249	20231121	145300	79160050	5900	5900	5900	5900	145
250	20231121	145200	78304550	5890	5890	5890	5890	0
251	20231121	145100	78304550	5890	5890	5890	5890	0
252	20231121	145000	78304550	5890	5890	5890	5890	192
253	20231121	144900	77173670	5890	5890	5890	5890	2
254	20231121	144800	77161890	5890	5890	5890	5890	0
255	20231121	144700	77161890	5890	5890	5890	5890	0
256	20231121	144600	77161890	5890	5890	5890	5890	0
257	20231121	144500	77161890	5890	5890	5890	5890	0
258	20231121	144400	77161890	5890	5890	5890	5890	0
259	20231121	144300	77161890	5890	5890	5890	5890	0
260	20231121	144200	77161890	5890	5890	5890	5890	0
261	20231121	144100	77161890	5890	5890	5890	5890	0
262	20231121	144000	77161890	5890	5890	5890	5890	0
263	20231121	143900	77161890	5890	5890	5890	5890	0
264	20231121	143800	77161890	5890	5890	5890	5890	0
265	20231121	143700	77161890	5890	5890	5890	5890	18
266	20231121	143600	77055870	5890	5890	5890	5890	0
267	20231121	143500	77055870	5890	5890	5890	5890	0
268	20231121	143400	77055870	5890	5890	5890	5890	0
269	20231121	143300	77055870	5890	5890	5890	5890	0
270	20231121	143200	77055870	5890	5880	5890	5880	25
271	20231121	143100	76908720	5860	5860	5860	5860	0
272	20231121	143000	76908720	5860	5860	5860	5860	0
273	20231121	142900	76908720	5860	5880	5880	5860	506
274	20231121	142800	73940120	5890	5890	5890	5890	0
275	20231121	142700	73940120	5890	5890	5890	5890	1
276	20231121	142600	73934230	5890	5890	5890	5890	0
277	20231121	142500	73934230	5890	5890	5890	5890	0
278	20231121	142400	73934230	5890	5890	5890	5890	0
279	20231121	142300	73934230	5890	5890	5890	5890	0
280	20231121	142200	73934230	5890	5890	5890	5890	16
281	20231121	142100	73839990	5880	5880	5880	5880	0
282	20231121	142000	73839990	5880	5880	5880	5880	0
283	20231121	141900	73839990	5880	5880	5880	5880	0
284	20231121	141800	73839990	5880	5880	5880	5880	0
285	20231121	141700	73839990	5880	5880	5880	5880	50
286	20231121	141600	73545990	5890	5890	5890	5890	2
287	20231121	141500	73534210	5880	5880	5880	5880	0
288	20231121	141400	73534210	5880	5880	5880	5880	0
289	20231121	141300	73534210	5880	5880	5880	5880	0
290	20231121	141200	73534210	5880	5880	5880	5880	0
291	20231121	141100	73534210	5880	5880	5880	5880	0
292	20231121	141000	73534210	5880	5880	5880	5880	0
293	20231121	140900	73534210	5880	5880	5880	5880	20
294	20231121	140800	73416610	5900	5900	5900	5900	0
295	20231121	140700	73416610	5900	5900	5900	5900	0
296	20231121	140600	73416610	5900	5900	5900	5900	0
297	20231121	140500	73416610	5900	5900	5900	5900	85
298	20231121	140400	72915110	5880	5880	5880	5880	20
299	20231121	140300	72797510	5880	5880	5880	5880	0
300	20231121	140200	72797510	5880	5880	5880	5880	0
301	20231121	140100	72797510	5880	5880	5880	5880	0
302	20231121	140000	72797510	5880	5880	5880	5880	0
303	20231121	135900	72797510	5880	5890	5890	5880	250
304	20231121	135800	71326650	5900	5900	5900	5900	0
305	20231121	135700	71326650	5900	5900	5900	5900	0
306	20231121	135600	71326650	5900	5900	5900	5900	0
307	20231121	135500	71326650	5900	5900	5900	5900	1
308	20231121	135400	71320750	5900	5900	5900	5900	0
309	20231121	135300	71320750	5900	5900	5900	5900	30
310	20231121	135200	71143750	5900	5900	5900	5900	0
311	20231121	135100	71143750	5900	5900	5900	5900	50
312	20231121	135000	70848750	5900	5900	5900	5900	1
313	20231121	134900	70842850	5900	5900	5900	5900	0
314	20231121	134800	70842850	5900	5900	5900	5900	0
315	20231121	134700	70842850	5900	5900	5900	5900	0
316	20231121	134600	70842850	5900	5900	5900	5900	0
317	20231121	134500	70842850	5900	5900	5900	5900	0
318	20231121	134400	70842850	5900	5900	5900	5900	0
319	20231121	134300	70842850	5900	5900	5900	5900	0
320	20231121	134200	70842850	5900	5900	5900	5900	0
321	20231121	134100	70842850	5900	5900	5900	5900	0
322	20231121	134000	70842850	5900	5900	5900	5900	0
323	20231121	133900	70842850	5900	5900	5900	5900	0
324	20231121	133800	70842850	5900	5900	5900	5900	0
325	20231121	133700	70842850	5900	5900	5900	5900	0
326	20231121	133600	70842850	5900	5900	5900	5900	0
327	20231121	133500	70842850	5900	5900	5900	5900	0
328	20231121	133400	70842850	5900	5900	5900	5900	0
329	20231121	133300	70842850	5900	5900	5900	5900	0
330	20231121	133200	70842850	5900	5900	5900	5900	0
331	20231121	133100	70842850	5900	5900	5900	5900	0
332	20231121	133000	70842850	5900	5900	5900	5900	0
333	20231121	132900	70842850	5900	5900	5900	5900	10
334	20231121	132800	70783850	5900	5900	5900	5900	0
335	20231121	132700	70783850	5900	5900	5900	5900	0
336	20231121	132600	70783850	5900	5900	5900	5900	0
337	20231121	132500	70783850	5900	5900	5900	5900	0
338	20231121	132400	70783850	5900	5900	5900	5900	0
339	20231121	132300	70783850	5900	5900	5900	5900	0
340	20231121	132200	70783850	5900	5900	5900	5900	0
341	20231121	132100	70783850	5900	5900	5900	5900	0
342	20231121	132000	70783850	5900	5900	5900	5900	1
343	20231121	131900	70777950	5890	5890	5890	5890	0
344	20231121	131800	70777950	5890	5890	5890	5890	0
345	20231121	131700	70777950	5890	5890	5890	5890	0
346	20231121	131600	70777950	5890	5890	5890	5890	1
347	20231121	131500	70772060	5900	5900	5900	5900	0
348	20231121	131400	70772060	5900	5900	5900	5900	10
349	20231121	131300	70713060	5900	5900	5900	5900	0
350	20231121	131200	70713060	5900	5900	5900	5900	0
351	20231121	131100	70713060	5900	5900	5900	5900	0
352	20231121	131000	70713060	5900	5900	5900	5900	0
353	20231121	130900	70713060	5900	5900	5900	5900	0
354	20231121	130800	70713060	5900	5900	5900	5900	0
355	20231121	130700	70713060	5900	5900	5900	5900	0
356	20231121	130600	70713060	5900	5900	5900	5900	0
357	20231121	130500	70713060	5900	5900	5900	5900	0
358	20231121	130400	70713060	5900	5900	5900	5900	0
359	20231121	130300	70713060	5900	5900	5900	5900	0
360	20231121	130200	70713060	5900	5900	5900	5900	0
361	20231121	130100	70713060	5900	5900	5900	5900	0
362	20231121	130000	70713060	5900	5900	5900	5900	20
363	20231121	125900	70595060	5900	5900	5900	5900	0
364	20231121	125800	70595060	5900	5900	5900	5900	0
365	20231121	125700	70595060	5900	5900	5900	5900	0
366	20231121	125600	70595060	5900	5900	5900	5900	0
367	20231121	125500	70595060	5900	5900	5900	5900	0
368	20231121	125400	70595060	5900	5900	5900	5900	0
369	20231121	125300	70595060	5900	5900	5900	5900	0
370	20231121	125200	70595060	5900	5900	5900	5900	0
371	20231121	125100	70595060	5900	5900	5900	5900	0
372	20231121	125000	70595060	5900	5900	5900	5900	0
373	20231121	124900	70595060	5900	5900	5900	5900	0
374	20231121	124800	70595060	5900	5900	5900	5900	0
375	20231121	124700	70595060	5900	5900	5900	5900	1
376	20231121	124600	70589160	5880	5880	5880	5880	0
377	20231121	124500	70589160	5880	5890	5890	5880	173
378	20231121	124400	69571250	5900	5900	5900	5900	77
379	20231121	124300	69116950	5890	5880	5890	5880	249
380	20231121	124200	67650500	5890	5890	5890	5890	202
381	20231121	124100	66460720	5890	5880	5890	5880	616
382	20231121	124000	62834520	5880	5880	5880	5880	0
383	20231121	123900	62834520	5880	5870	5880	5870	704
384	20231121	123800	58700080	5870	5870	5870	5870	0
385	20231121	123700	58700080	5870	5870	5870	5870	0
386	20231121	123600	58700080	5870	5870	5870	5870	10
387	20231121	123500	58641380	5870	5870	5870	5870	0
388	20231121	123400	58641380	5870	5870	5870	5870	0
389	20231121	123300	58641380	5870	5870	5870	5870	0
390	20231121	123200	58641380	5870	5870	5870	5870	0
391	20231121	123100	58641380	5870	5870	5870	5870	0
392	20231121	123000	58641380	5870	5870	5870	5870	0
393	20231121	122900	58641380	5870	5860	5870	5860	706
394	20231121	122800	54498860	5860	5860	5860	5860	2
395	20231121	122700	54487140	5860	5860	5860	5860	81
396	20231121	122600	54012480	5860	5860	5860	5860	0
397	20231121	122500	54012480	5860	5860	5860	5860	0
398	20231121	122400	54012480	5860	5860	5860	5860	0
399	20231121	122300	54012480	5860	5860	5860	5860	5
400	20231121	122200	53983180	5860	5860	5860	5860	115
401	20231121	122100	53309280	5860	5860	5860	5860	1
402	20231121	122000	53303420	5860	5860	5860	5860	1
403	20231121	121900	53297560	5860	5860	5860	5860	224
404	20231121	121800	51984920	5850	5850	5850	5850	0
405	20231121	121700	51984920	5850	5850	5850	5850	0
406	20231121	121600	51984920	5850	5850	5850	5850	0
407	20231121	121500	51984920	5850	5860	5860	5850	3
408	20231121	121400	51967360	5860	5860	5860	5860	0
409	20231121	121300	51967360	5860	5860	5860	5860	15
410	20231121	121200	51879460	5860	5860	5860	5860	0
411	20231121	121100	51879460	5860	5860	5860	5860	2
412	20231121	121000	51867740	5860	5860	5860	5860	103
413	20231121	120900	51264160	5860	5860	5860	5860	0
414	20231121	120800	51264160	5860	5860	5860	5860	24
415	20231121	120700	51123520	5870	5870	5870	5870	0
416	20231121	120600	51123520	5870	5870	5870	5870	0
417	20231121	120500	51123520	5870	5870	5870	5870	0
418	20231121	120400	51123520	5870	5870	5870	5870	0
419	20231121	120300	51123520	5870	5870	5870	5870	0
420	20231121	120200	51123520	5870	5870	5870	5870	14
421	20231121	120100	51041340	5880	5880	5880	5880	0
422	20231121	120000	51041340	5880	5880	5880	5880	0
423	20231121	115900	51041340	5880	5880	5880	5880	0
424	20231121	115800	51041340	5880	5880	5880	5880	130
425	20231121	115700	50276940	5880	5880	5880	5880	0
426	20231121	115600	50276940	5880	5880	5880	5880	0
427	20231121	115500	50276940	5880	5880	5880	5880	0
428	20231121	115400	50276940	5880	5880	5880	5880	14
429	20231121	115300	50194620	5850	5850	5850	5850	0
430	20231121	115200	50194620	5850	5850	5850	5850	0
431	20231121	115100	50194620	5850	5850	5850	5850	0
432	20231121	115000	50194620	5850	5860	5860	5850	166
433	20231121	114900	49223410	5880	5880	5880	5880	0
434	20231121	114800	49223410	5880	5880	5880	5880	16
435	20231121	114700	49129330	5880	5880	5880	5880	0
436	20231121	114600	49129330	5880	5880	5880	5880	0
437	20231121	114500	49129330	5880	5880	5880	5880	0
438	20231121	114400	49129330	5880	5880	5880	5880	0
439	20231121	114300	49129330	5880	5880	5880	5880	0
440	20231121	114200	49129330	5880	5880	5880	5880	0
441	20231121	114100	49129330	5880	5880	5880	5880	0
442	20231121	114000	49129330	5880	5880	5880	5880	11
443	20231121	113900	49064650	5880	5880	5880	5880	35
444	20231121	113800	48858850	5850	5850	5850	5850	0
445	20231121	113700	48858850	5850	5850	5850	5850	0
446	20231121	113600	48858850	5850	5850	5850	5850	0
447	20231121	113500	48858850	5850	5850	5850	5850	0
448	20231121	113400	48858850	5850	5850	5850	5850	0
449	20231121	113300	48858850	5850	5850	5850	5850	0
450	20231121	113200	48858850	5850	5850	5850	5850	0
451	20231121	113100	48858850	5850	5870	5870	5850	200
452	20231121	113000	47688070	5880	5880	5880	5880	0
453	20231121	112900	47688070	5880	5880	5880	5880	0
454	20231121	112800	47688070	5880	5880	5880	5880	2
455	20231121	112700	47676310	5890	5890	5890	5890	0
456	20231121	112600	47676310	5890	5890	5890	5890	0
457	20231121	112500	47676310	5890	5890	5890	5890	0
458	20231121	112400	47676310	5890	5890	5890	5890	0
459	20231121	112300	47676310	5890	5890	5890	5890	0
460	20231121	112200	47676310	5890	5890	5890	5890	0
461	20231121	112100	47676310	5890	5890	5890	5890	0
462	20231121	112000	47676310	5890	5880	5890	5880	70
463	20231121	111900	47264320	5870	5870	5870	5870	0
464	20231121	111800	47264320	5870	5870	5870	5870	500
465	20231121	111700	44329320	5880	5880	5880	5880	0
466	20231121	111600	44329320	5880	5860	5880	5860	367
467	20231121	111500	42174450	5870	5870	5870	5870	0
468	20231121	111400	42174450	5870	5870	5870	5870	1
469	20231121	111300	42168580	5880	5880	5880	5880	0
470	20231121	111200	42168580	5880	5880	5880	5880	30
471	20231121	111100	41992180	5880	5880	5880	5880	0
472	20231121	111000	41992180	5880	5880	5880	5880	0
473	20231121	110900	41992180	5880	5880	5880	5880	0
474	20231121	110800	41992180	5880	5880	5880	5880	0
475	20231121	110700	41992180	5880	5880	5880	5880	0
476	20231121	110600	41992180	5880	5880	5880	5880	0
477	20231121	110500	41992180	5880	5880	5880	5880	0
478	20231121	110400	41992180	5880	5880	5880	5880	0
479	20231121	110300	41992180	5880	5880	5880	5880	1
480	20231121	110200	41986300	5880	5880	5880	5880	1
481	20231121	110100	41980420	5840	5860	5860	5840	107
482	20231121	110000	41354700	5870	5870	5870	5870	0
483	20231121	105900	41354700	5870	5870	5870	5870	0
484	20231121	105800	41354700	5870	5870	5870	5870	0
485	20231121	105700	41354700	5870	5870	5870	5870	12
486	20231121	105600	41284260	5880	5880	5880	5880	1
487	20231121	105500	41278380	5880	5880	5880	5880	0
488	20231121	105400	41278380	5880	5880	5880	5880	0
489	20231121	105300	41278380	5880	5880	5880	5880	0
490	20231121	105200	41278380	5880	5880	5880	5880	51
491	20231121	105100	40978500	5880	5880	5880	5880	30
492	20231121	105000	40802100	5880	5880	5880	5880	18
493	20231121	104900	40696260	5880	5880	5880	5880	10
494	20231121	104800	40637460	5880	5880	5880	5880	36
495	20231121	104700	40425780	5880	5880	5880	5880	75
496	20231121	104600	39984780	5880	5880	5880	5880	0
497	20231121	104500	39984780	5880	5880	5880	5880	0
498	20231121	104400	39984780	5880	5880	5880	5880	0
499	20231121	104300	39984780	5880	5880	5880	5880	0
500	20231121	104200	39984780	5880	5880	5880	5880	0
501	20231121	104100	39984780	5880	5880	5880	5880	90
502	20231121	104000	39455580	5880	5880	5880	5880	21
503	20231121	103900	39332100	5880	5880	5880	5880	61
504	20231121	103800	38973420	5880	5880	5880	5880	100
505	20231121	103700	38385420	5880	5880	5880	5880	0
506	20231121	103600	38385420	5880	5880	5880	5880	1
507	20231121	103500	38379540	5840	5840	5840	5840	0
508	20231121	103400	38379540	5840	5840	5840	5840	0
509	20231121	103300	38379540	5840	5840	5840	5840	0
510	20231121	103200	38379540	5840	5840	5840	5840	0
511	20231121	103100	38379540	5840	5840	5840	5840	0
512	20231121	103000	38379540	5840	5840	5840	5840	0
513	20231121	102900	38379540	5840	5840	5840	5840	0
514	20231121	102800	38379540	5840	5840	5840	5840	0
515	20231121	102700	38379540	5840	5840	5840	5840	0
516	20231121	102600	38379540	5840	5840	5840	5840	150
517	20231121	102500	37503540	5890	5890	5890	5890	0
518	20231121	102400	37503540	5890	5890	5890	5890	60
519	20231121	102300	37150140	5890	5890	5890	5890	100
520	20231121	102200	36561140	5890	5890	5890	5890	3
521	20231121	102100	36543470	5820	5870	5870	5820	267
522	20231121	102000	34985210	5880	5880	5880	5880	0
523	20231121	101900	34985210	5880	5880	5880	5880	0
524	20231121	101800	34985210	5880	5880	5880	5880	50
525	20231121	101700	34691210	5900	5900	5900	5900	0
526	20231121	101600	34691210	5900	5900	5900	5900	0
527	20231121	101500	34691210	5900	5900	5900	5900	0
528	20231121	101400	34691210	5900	5900	5900	5900	100
529	20231121	101300	34101210	5900	5900	5900	5900	0
530	20231121	101200	34101210	5900	5900	5900	5900	0
531	20231121	101100	34101210	5900	5900	5900	5890	917
532	20231121	101000	28691910	5890	5880	5890	5880	764
533	20231121	100900	24192840	5880	5880	5880	5880	106
534	20231121	100800	23569560	5880	5880	5880	5880	0
535	20231121	100700	23569560	5880	5880	5880	5880	100
536	20231121	100600	22981560	5880	5880	5880	5880	94
537	20231121	100500	22428840	5880	5880	5880	5880	100
538	20231121	100400	21840840	5880	5880	5880	5880	0
539	20231121	100300	21840840	5880	5840	5880	5830	387
540	20231121	100200	19566300	5820	5860	5860	5820	700
541	20231121	100100	15481280	5870	5870	5870	5870	13
542	20231121	100000	15404970	5870	5870	5870	5870	0
543	20231121	095900	15404970	5870	5870	5870	5870	0
544	20231121	095800	15404970	5870	5870	5870	5870	0
545	20231121	095700	15404970	5870	5870	5870	5870	0
546	20231121	095600	15404970	5870	5870	5870	5870	0
547	20231121	095500	15404970	5870	5870	5870	5870	0
548	20231121	095400	15404970	5870	5870	5870	5870	0
549	20231121	095300	15404970	5870	5870	5870	5870	32
550	20231121	095200	15217130	5870	5870	5870	5870	0
551	20231121	095100	15217130	5870	5870	5870	5870	0
552	20231121	095000	15217130	5870	5870	5880	5870	92
553	20231121	094900	14677040	5880	5880	5880	5880	0
554	20231121	094800	14677040	5880	5880	5880	5880	1
555	20231121	094700	14671160	5880	5880	5880	5880	0
556	20231121	094600	14671160	5880	5880	5880	5880	0
557	20231121	094500	14671160	5880	5880	5880	5880	0
558	20231121	094400	14671160	5880	5880	5880	5880	0
559	20231121	094300	14671160	5880	5880	5880	5880	0
560	20231121	094200	14671160	5880	5880	5880	5880	1
561	20231121	094100	14665280	5890	5890	5890	5890	0
562	20231121	094000	14665280	5890	5890	5890	5890	0
563	20231121	093900	14665280	5890	5890	5890	5890	0
564	20231121	093800	14665280	5890	5890	5890	5890	2
565	20231121	093700	14653500	5890	5890	5890	5890	0
566	20231121	093600	14653500	5890	5890	5890	5890	0
567	20231121	093500	14653500	5890	5890	5890	5890	0
568	20231121	093400	14653500	5890	5890	5890	5890	0
569	20231121	093300	14653500	5890	5890	5890	5890	0
570	20231121	093200	14653500	5890	5890	5890	5890	0
571	20231121	093100	14653500	5890	5890	5890	5890	1
572	20231121	093000	14647610	5890	5890	5890	5890	0
573	20231121	092900	14647610	5890	5890	5890	5890	0
574	20231121	092800	14647610	5890	5890	5890	5890	0
575	20231121	092700	14647610	5890	5890	5890	5890	0
576	20231121	092600	14647610	5890	5890	5890	5890	0
577	20231121	092500	14647610	5890	5890	5890	5890	0
578	20231121	092400	14647610	5890	5890	5890	5890	0
579	20231121	092300	14647610	5890	5890	5890	5890	25
580	20231121	092200	14500360	5890	5890	5890	5890	0
581	20231121	092100	14500360	5890	5890	5890	5890	1
582	20231121	092000	14494470	5890	5890	5890	5890	0
583	20231121	091900	14494470	5890	5880	5890	5880	2
584	20231121	091800	14482700	5890	5890	5890	5890	0
585	20231121	091700	14482700	5890	5890	5890	5890	118
586	20231121	091600	13787680	5890	5890	5890	5890	0
587	20231121	091500	13787680	5890	5880	5890	5870	148
588	20231121	091400	12917080	5870	5870	5870	5870	0
589	20231121	091300	12917080	5870	5870	5870	5870	0
590	20231121	091200	12917080	5870	5890	5890	5870	2
591	20231121	091100	12905320	5890	5890	5890	5890	0
592	20231121	091000	12905320	5890	5890	5890	5890	49
593	20231121	090900	12616710	5900	5880	5900	5880	50
594	20231121	090800	12322150	5870	5870	5870	5870	1
595	20231121	090700	12316280	5890	5890	5890	5890	2
596	20231121	090600	12304500	5890	5870	5890	5870	3
597	20231121	090500	12286860	5810	5890	5890	5810	1000
598	20231121	090400	6438090	5950	5950	5950	5950	0
599	20231121	090300	6438090	5950	5950	5950	5950	0
600	20231121	090200	6438090	5950	5920	5950	5920	245
601	20231121	090100	4985260	5860	5860	5860	5850	185
602	20231121	090000	3902650	5850	5850	5920	5850	667