KissMeData/025770/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190300	177318650	8900	8900	8900	8900	237
3	20231122	190200	177318650	8900	8900	8900	8900	0
4	20231122	190100	177318650	8900	8900	8900	8900	0
5	20231122	190000	177318650	8900	8900	8900	8900	0
6	20231122	185900	177318650	8900	8900	8900	8900	0
7	20231122	185800	177318650	8900	8900	8900	8900	0
8	20231122	185700	177318650	8900	8900	8900	8900	0
9	20231122	185600	177318650	8900	8900	8900	8900	0
10	20231122	185500	177318650	8900	8900	8900	8900	0
11	20231122	185400	177318650	8900	8900	8900	8900	0
12	20231122	185300	177318650	8900	8900	8900	8900	0
13	20231122	185200	177318650	8900	8900	8900	8900	0
14	20231122	185100	177318650	8900	8900	8900	8900	0
15	20231122	185000	177318650	8900	8900	8900	8900	0
16	20231122	184900	177318650	8900	8900	8900	8900	0
17	20231122	184800	177318650	8900	8900	8900	8900	0
18	20231122	184700	177318650	8900	8900	8900	8900	0
19	20231122	184600	177318650	8900	8900	8900	8900	0
20	20231122	184500	177318650	8900	8900	8900	8900	0
21	20231122	184400	177318650	8900	8900	8900	8900	0
22	20231122	184300	177318650	8900	8900	8900	8900	0
23	20231122	184200	177318650	8900	8900	8900	8900	0
24	20231122	184100	177318650	8900	8900	8900	8900	0
25	20231122	184000	177318650	8900	8900	8900	8900	0
26	20231122	183900	177318650	8900	8900	8900	8900	0
27	20231122	183800	177318650	8900	8900	8900	8900	0
28	20231122	183700	177318650	8900	8900	8900	8900	0
29	20231122	183600	177318650	8900	8900	8900	8900	0
30	20231122	183500	177318650	8900	8900	8900	8900	0
31	20231122	183400	177318650	8900	8900	8900	8900	0
32	20231122	183300	177318650	8900	8900	8900	8900	237
33	20231122	183200	177318650	8900	8900	8900	8900	0
34	20231122	183100	177318650	8900	8900	8900	8900	0
35	20231122	183000	177318650	8900	8900	8900	8900	0
36	20231122	182900	177318650	8900	8900	8900	8900	0
37	20231122	182800	177318650	8900	8900	8900	8900	0
38	20231122	182700	177318650	8900	8900	8900	8900	0
39	20231122	182600	177318650	8900	8900	8900	8900	0
40	20231122	182500	177318650	8900	8900	8900	8900	0
41	20231122	182400	177318650	8900	8900	8900	8900	0
42	20231122	182300	177318650	8900	8900	8900	8900	0
43	20231122	182200	177318650	8900	8900	8900	8900	0
44	20231122	182100	177318650	8900	8900	8900	8900	0
45	20231122	182000	177318650	8900	8900	8900	8900	0
46	20231122	181900	177318650	8900	8900	8900	8900	0
47	20231122	181800	177318650	8900	8900	8900	8900	0
48	20231122	181700	177318650	8900	8900	8900	8900	0
49	20231122	181600	177318650	8900	8900	8900	8900	0
50	20231122	181500	177318650	8900	8900	8900	8900	0
51	20231122	181400	177318650	8900	8900	8900	8900	0
52	20231122	181300	177318650	8900	8900	8900	8900	0
53	20231122	181200	177318650	8900	8900	8900	8900	0
54	20231122	181100	177318650	8900	8900	8900	8900	0
55	20231122	181000	177318650	8900	8900	8900	8900	0
56	20231122	180900	177318650	8900	8900	8900	8900	0
57	20231122	180800	177318650	8900	8900	8900	8900	0
58	20231122	180700	177318650	8900	8900	8900	8900	0
59	20231122	180600	177318650	8900	8900	8900	8900	0
60	20231122	180500	177318650	8900	8900	8900	8900	0
61	20231122	180400	177318650	8900	8900	8900	8900	0
62	20231122	180300	177318650	8900	8900	8900	8900	237
63	20231122	180200	177318650	8900	8900	8900	8900	0
64	20231122	180100	177318650	8900	8900	8900	8900	0
65	20231122	180000	177318650	8900	8900	8900	8900	0
66	20231122	175900	177318650	8900	8900	8900	8900	0
67	20231122	175800	177318650	8900	8900	8900	8900	0
68	20231122	175700	177318650	8900	8900	8900	8900	0
69	20231122	175600	177318650	8900	8900	8900	8900	0
70	20231122	175500	177318650	8900	8900	8900	8900	0
71	20231122	175400	177318650	8900	8900	8900	8900	0
72	20231122	175300	177318650	8900	8900	8900	8900	0
73	20231122	175200	177318650	8900	8900	8900	8900	0
74	20231122	175100	177318650	8900	8900	8900	8900	0
75	20231122	175000	177318650	8900	8900	8900	8900	0
76	20231122	174900	177318650	8900	8900	8900	8900	0
77	20231122	174800	177318650	8900	8900	8900	8900	0
78	20231122	174700	177318650	8900	8900	8900	8900	0
79	20231122	174600	177318650	8900	8900	8900	8900	0
80	20231122	174500	177318650	8900	8900	8900	8900	0
81	20231122	174400	177318650	8900	8900	8900	8900	0
82	20231122	174300	177318650	8900	8900	8900	8900	0
83	20231122	174200	177318650	8900	8900	8900	8900	0
84	20231122	174100	177318650	8900	8900	8900	8900	0
85	20231122	174000	177318650	8900	8900	8900	8900	0
86	20231122	173900	177318650	8900	8900	8900	8900	0
87	20231122	173800	177318650	8900	8900	8900	8900	0
88	20231122	173700	177318650	8900	8900	8900	8900	0
89	20231122	173600	177318650	8900	8900	8900	8900	0
90	20231122	173500	177318650	8900	8900	8900	8900	0
91	20231122	173400	177318650	8900	8900	8900	8900	0
92	20231122	173300	177318650	8900	8900	8900	8900	237
93	20231122	173200	177318650	8900	8900	8900	8900	0
94	20231122	173100	177318650	8900	8900	8900	8900	0
95	20231122	173000	177318650	8900	8900	8900	8900	0
96	20231122	172900	177318650	8900	8900	8900	8900	0
97	20231122	172800	177318650	8900	8900	8900	8900	0
98	20231122	172700	177318650	8900	8900	8900	8900	0
99	20231122	172600	177318650	8900	8900	8900	8900	0
100	20231122	172500	177318650	8900	8900	8900	8900	0
101	20231122	172400	177318650	8900	8900	8900	8900	0
102	20231122	172300	177318650	8900	8900	8900	8900	0
103	20231122	172200	177318650	8900	8900	8900	8900	0
104	20231122	172100	177318650	8900	8900	8900	8900	0
105	20231122	172000	177318650	8900	8900	8900	8900	0
106	20231122	171900	177318650	8900	8900	8900	8900	0
107	20231122	171800	177318650	8900	8900	8900	8900	0
108	20231122	171700	177318650	8900	8900	8900	8900	0
109	20231122	171600	177318650	8900	8900	8900	8900	0
110	20231122	171500	177318650	8900	8900	8900	8900	0
111	20231122	171400	177318650	8900	8900	8900	8900	0
112	20231122	171300	177318650	8900	8900	8900	8900	0
113	20231122	171200	177318650	8900	8900	8900	8900	0
114	20231122	171100	177318650	8900	8900	8900	8900	0
115	20231122	171000	177318650	8900	8900	8900	8900	0
116	20231122	170900	177318650	8900	8900	8900	8900	0
117	20231122	170800	177318650	8900	8900	8900	8900	0
118	20231122	170700	177318650	8900	8900	8900	8900	0
119	20231122	170600	177318650	8900	8900	8900	8900	0
120	20231122	170500	177318650	8900	8900	8900	8900	0
121	20231122	170400	177318650	8900	8900	8900	8900	0
122	20231122	170300	177318650	8900	8900	8900	8900	237
123	20231122	170200	177318650	8900	8900	8900	8900	0
124	20231122	170100	177318650	8900	8900	8900	8900	0
125	20231122	170000	177318650	8900	8900	8900	8900	0
126	20231122	165900	177318650	8900	8900	8900	8900	0
127	20231122	165800	177318650	8900	8900	8900	8900	0
128	20231122	165700	177318650	8900	8900	8900	8900	0
129	20231122	165600	177318650	8900	8900	8900	8900	0
130	20231122	165500	177318650	8900	8900	8900	8900	0
131	20231122	165400	177318650	8900	8900	8900	8900	0
132	20231122	165300	177318650	8900	8900	8900	8900	0
133	20231122	165200	177318650	8900	8900	8900	8900	0
134	20231122	165100	177318650	8900	8900	8900	8900	0
135	20231122	165000	177318650	8900	8900	8900	8900	0
136	20231122	164900	177318650	8900	8900	8900	8900	0
137	20231122	164800	177318650	8900	8900	8900	8900	0
138	20231122	164700	177318650	8900	8900	8900	8900	0
139	20231122	164600	177318650	8900	8900	8900	8900	0
140	20231122	164500	177318650	8900	8900	8900	8900	0
141	20231122	164400	177318650	8900	8900	8900	8900	0
142	20231122	164300	177318650	8900	8900	8900	8900	0
143	20231122	164200	177318650	8900	8900	8900	8900	0
144	20231122	164100	177318650	8900	8900	8900	8900	0
145	20231122	164000	177318650	8900	8900	8900	8900	0
146	20231122	163900	177318650	8900	8900	8900	8900	0
147	20231122	163800	177318650	8900	8900	8900	8900	0
148	20231122	163700	177318650	8900	8900	8900	8900	0
149	20231122	163600	177318650	8900	8900	8900	8900	0
150	20231122	163500	177318650	8900	8900	8900	8900	0
151	20231122	163400	177318650	8900	8900	8900	8900	0
152	20231122	163300	177318650	8900	8900	8900	8900	237
153	20231122	163200	177318650	8900	8900	8900	8900	0
154	20231122	163100	177318650	8900	8900	8900	8900	0
155	20231122	163000	177318650	8900	8900	8900	8900	0
156	20231122	162900	177318650	8900	8900	8900	8900	0
157	20231122	162800	177318650	8900	8900	8900	8900	0
158	20231122	162700	177318650	8900	8900	8900	8900	0
159	20231122	162600	177318650	8900	8900	8900	8900	0
160	20231122	162500	177318650	8900	8900	8900	8900	0
161	20231122	162400	177318650	8900	8900	8900	8900	0
162	20231122	162300	177318650	8900	8900	8900	8900	0
163	20231122	162200	177318650	8900	8900	8900	8900	0
164	20231122	162100	177318650	8900	8900	8900	8900	0
165	20231122	162000	177318650	8900	8900	8900	8900	0
166	20231122	161900	177318650	8900	8900	8900	8900	0
167	20231122	161800	177318650	8900	8900	8900	8900	0
168	20231122	161700	177318650	8900	8900	8900	8900	0
169	20231122	161600	177318650	8900	8900	8900	8900	0
170	20231122	161500	177318650	8900	8900	8900	8900	0
171	20231122	161400	177318650	8900	8900	8900	8900	0
172	20231122	161300	177318650	8900	8900	8900	8900	0
173	20231122	161200	177318650	8900	8900	8900	8900	0
174	20231122	161100	177318650	8900	8900	8900	8900	0
175	20231122	161000	177318650	8900	8900	8900	8900	0
176	20231122	160900	177318650	8900	8900	8900	8900	0
177	20231122	160800	177318650	8900	8900	8900	8900	0
178	20231122	160700	177318650	8900	8900	8900	8900	0
179	20231122	160600	177318650	8900	8900	8900	8900	0
180	20231122	160500	177318650	8900	8900	8900	8900	0
181	20231122	160400	177318650	8900	8900	8900	8900	0
182	20231122	160300	177318650	8900	8900	8900	8900	237
183	20231122	160200	177318650	8900	8900	8900	8900	0
184	20231122	160100	177318650	8900	8900	8900	8900	0
185	20231122	160000	177318650	8900	8900	8900	8900	0
186	20231122	155900	177318650	8900	8900	8900	8900	0
187	20231122	155800	177318650	8900	8900	8900	8900	0
188	20231122	155700	177318650	8900	8900	8900	8900	0
189	20231122	155600	177318650	8900	8900	8900	8900	0
190	20231122	155500	177318650	8900	8900	8900	8900	0
191	20231122	155400	177318650	8900	8900	8900	8900	0
192	20231122	155300	177318650	8900	8900	8900	8900	0
193	20231122	155200	177318650	8900	8900	8900	8900	0
194	20231122	155100	177318650	8900	8900	8900	8900	0
195	20231122	155000	177318650	8900	8900	8900	8900	0
196	20231122	154900	177318650	8900	8900	8900	8900	0
197	20231122	154800	177318650	8900	8900	8900	8900	0
198	20231122	154700	177318650	8900	8900	8900	8900	0
199	20231122	154600	177318650	8900	8900	8900	8900	0
200	20231122	154500	177318650	8900	8900	8900	8900	0
201	20231122	154400	177318650	8900	8900	8900	8900	0
202	20231122	154300	177318650	8900	8900	8900	8900	0
203	20231122	154200	177318650	8900	8900	8900	8900	0
204	20231122	154100	177318650	8900	8900	8900	8900	0
205	20231122	154000	177318650	8900	8900	8900	8900	0
206	20231122	153900	177318650	8900	8900	8900	8900	0
207	20231122	153800	177318650	8900	8900	8900	8900	0
208	20231122	153700	177318650	8900	8900	8900	8900	0
209	20231122	153600	177318650	8900	8900	8900	8900	0
210	20231122	153500	177318650	8900	8900	8900	8900	0
211	20231122	153400	177318650	8900	8900	8900	8900	0
212	20231122	153300	177318650	8900	8900	8900	8900	237
213	20231122	153200	177318650	8900	8900	8900	8900	0
214	20231122	153100	177318650	8900	8900	8900	8900	0
215	20231122	153000	177318650	8900	8900	8900	8900	237
216	20231122	152900	175209350	8900	8900	8900	8900	0
217	20231122	152800	175209350	8900	8900	8900	8900	0
218	20231122	152700	175209350	8900	8900	8900	8900	0
219	20231122	152600	175209350	8900	8900	8900	8900	0
220	20231122	152500	175209350	8900	8900	8900	8900	0
221	20231122	152400	175209350	8900	8900	8900	8900	0
222	20231122	152300	175209350	8900	8900	8900	8900	0
223	20231122	152200	175209350	8900	8900	8900	8900	0
224	20231122	152100	175209350	8900	8900	8900	8900	0
225	20231122	152000	175209350	8900	8900	8900	8900	0
226	20231122	151900	175209350	8900	8880	8900	8880	7
227	20231122	151800	175147090	8910	8910	8910	8910	8
228	20231122	151700	175075810	8910	8910	8910	8910	0
229	20231122	151600	175075810	8910	8910	8910	8910	0
230	20231122	151500	175075810	8910	8910	8910	8910	11
231	20231122	151400	174977800	8880	8880	8880	8880	0
232	20231122	151300	174977800	8880	8880	8880	8880	0
233	20231122	151200	174977800	8880	8880	8880	8880	95
234	20231122	151100	174134200	8890	8890	8890	8890	0
235	20231122	151000	174134200	8890	8890	8890	8890	0
236	20231122	150900	174134200	8890	8890	8890	8890	5
237	20231122	150800	174089750	8890	8910	8910	8890	30
238	20231122	150700	173822920	8900	8900	8900	8900	0
239	20231122	150600	173822920	8900	8900	8900	8900	0
240	20231122	150500	173822920	8900	8900	8900	8900	0
241	20231122	150400	173822920	8900	8900	8900	8900	0
242	20231122	150300	173822920	8900	8900	8900	8900	0
243	20231122	150200	173822920	8900	8900	8900	8900	0
244	20231122	150100	173822920	8900	8900	8900	8900	0
245	20231122	150000	173822920	8900	8900	8900	8900	0
246	20231122	145900	173822920	8900	8900	8910	8900	228
247	20231122	145800	171793390	8900	8900	8900	8900	0
248	20231122	145700	171793390	8900	8900	8900	8900	158
249	20231122	145600	170387190	8890	8870	8890	8870	604
250	20231122	145500	165029630	8880	8880	8880	8880	0
251	20231122	145400	165029630	8880	8880	8880	8880	0
252	20231122	145300	165029630	8880	8880	8880	8880	0
253	20231122	145200	165029630	8880	8880	8880	8880	423
254	20231122	145100	161273390	8910	8910	8910	8910	0
255	20231122	145000	161273390	8910	8910	8910	8910	0
256	20231122	144900	161273390	8910	8910	8910	8910	0
257	20231122	144800	161273390	8910	8910	8910	8910	0
258	20231122	144700	161273390	8910	8880	8920	8880	55
259	20231122	144600	160784830	8890	8890	8890	8890	9
260	20231122	144500	160704820	8890	8890	8890	8890	3
261	20231122	144400	160678150	8890	8890	8890	8890	23
262	20231122	144300	160473680	8890	8890	8890	8890	225
263	20231122	144200	158473430	8890	8890	8890	8890	20
264	20231122	144100	158295630	8920	8920	8920	8920	0
265	20231122	144000	158295630	8920	8920	8920	8920	4
266	20231122	143900	158259950	8890	8890	8890	8890	4
267	20231122	143800	158224390	8890	8890	8890	8890	0
268	20231122	143700	158224390	8890	8890	8890	8890	12
269	20231122	143600	158117710	8910	8910	8910	8910	0
270	20231122	143500	158117710	8910	8910	8910	8910	0
271	20231122	143400	158117710	8910	8910	8910	8910	0
272	20231122	143300	158117710	8910	8910	8910	8910	282
273	20231122	143200	155605090	8910	8920	8920	8910	51
274	20231122	143100	155150670	8930	8930	8930	8930	0
275	20231122	143000	155150670	8930	8930	8930	8930	1
276	20231122	142900	155141740	8920	8910	8920	8910	234
277	20231122	142800	153054960	8910	8910	8910	8910	0
278	20231122	142700	153054960	8910	8910	8910	8910	1
279	20231122	142600	153046050	8910	8920	8920	8910	118
280	20231122	142500	151993510	8920	8920	8920	8920	80
281	20231122	142400	151279910	8910	8910	8910	8910	0
282	20231122	142300	151279910	8910	8910	8910	8910	0
283	20231122	142200	151279910	8910	8910	8910	8910	0
284	20231122	142100	151279910	8910	8910	8910	8910	0
285	20231122	142000	151279910	8910	8910	8910	8910	0
286	20231122	141900	151279910	8910	8910	8910	8910	0
287	20231122	141800	151279910	8910	8910	8910	8910	0
288	20231122	141700	151279910	8910	8910	8910	8910	0
289	20231122	141600	151279910	8910	8910	8910	8910	10
290	20231122	141500	151190810	8900	8900	8900	8900	58
291	20231122	141400	150674610	8900	8910	8910	8900	40
292	20231122	141300	150318430	8920	8920	8920	8920	30
293	20231122	141200	150050830	8920	8920	8920	8920	19
294	20231122	141100	149881350	8920	8920	8920	8920	0
295	20231122	141000	149881350	8920	8920	8920	8920	50
296	20231122	140900	149435350	8920	8910	8920	8910	692
297	20231122	140800	143263420	8910	8910	8910	8910	0
298	20231122	140700	143263420	8910	8910	8910	8910	0
299	20231122	140600	143263420	8910	8910	8910	8910	0
300	20231122	140500	143263420	8910	8910	8910	8910	0
301	20231122	140400	143263420	8910	8900	8910	8900	50
302	20231122	140300	142818230	8900	8900	8900	8900	10
303	20231122	140200	142729230	8890	8880	8890	8880	100
304	20231122	140100	141840730	8880	8880	8880	8880	0
305	20231122	140000	141840730	8880	8880	8880	8880	6
306	20231122	135900	141787450	8880	8880	8880	8880	87
307	20231122	135800	141014890	8880	8880	8880	8880	23
308	20231122	135700	140810650	8880	8880	8880	8880	70
309	20231122	135600	140189050	8880	8880	8880	8880	0
310	20231122	135500	140189050	8880	8880	8880	8880	30
311	20231122	135400	139922650	8900	8870	8900	8870	229
312	20231122	135300	137891270	8870	8870	8870	8870	0
313	20231122	135200	137891270	8870	8870	8870	8870	0
314	20231122	135100	137891270	8870	8860	8870	8860	9
315	20231122	135000	137811490	8860	8860	8860	8860	0
316	20231122	134900	137811490	8860	8860	8860	8860	2
317	20231122	134800	137793770	8870	8870	8870	8870	0
318	20231122	134700	137793770	8870	8870	8870	8870	0
319	20231122	134600	137793770	8870	8870	8870	8870	0
320	20231122	134500	137793770	8870	8870	8870	8870	0
321	20231122	134400	137793770	8870	8870	8870	8870	0
322	20231122	134300	137793770	8870	8870	8870	8870	0
323	20231122	134200	137793770	8870	8870	8870	8870	0
324	20231122	134100	137793770	8870	8870	8870	8870	0
325	20231122	134000	137793770	8870	8870	8870	8870	0
326	20231122	133900	137793770	8870	8870	8870	8870	0
327	20231122	133800	137793770	8870	8870	8870	8870	0
328	20231122	133700	137793770	8870	8870	8870	8870	0
329	20231122	133600	137793770	8870	8870	8870	8870	0
330	20231122	133500	137793770	8870	8870	8870	8870	2
331	20231122	133400	137776030	8850	8850	8850	8850	0
332	20231122	133300	137776030	8850	8850	8850	8850	0
333	20231122	133200	137776030	8850	8850	8850	8850	0
334	20231122	133100	137776030	8850	8850	8850	8850	0
335	20231122	133000	137776030	8850	8850	8850	8850	0
336	20231122	132900	137776030	8850	8850	8850	8850	5
337	20231122	132800	137731780	8870	8870	8870	8870	0
338	20231122	132700	137731780	8870	8870	8870	8870	0
339	20231122	132600	137731780	8870	8870	8870	8870	0
340	20231122	132500	137731780	8870	8870	8870	8870	0
341	20231122	132400	137731780	8870	8870	8870	8870	2
342	20231122	132300	137714040	8870	8870	8870	8870	1
343	20231122	132200	137705170	8870	8870	8870	8870	0
344	20231122	132100	137705170	8870	8870	8870	8870	0
345	20231122	132000	137705170	8870	8870	8870	8870	1
346	20231122	131900	137696300	8860	8860	8860	8860	51
347	20231122	131800	137244440	8860	8860	8860	8860	1
348	20231122	131700	137235580	8850	8850	8850	8850	0
349	20231122	131600	137235580	8850	8850	8850	8850	0
350	20231122	131500	137235580	8850	8850	8850	8850	0
351	20231122	131400	137235580	8850	8850	8850	8850	6
352	20231122	131300	137182480	8840	8840	8840	8840	0
353	20231122	131200	137182480	8840	8840	8840	8840	0
354	20231122	131100	137182480	8840	8840	8840	8840	33
355	20231122	131000	136890760	8840	8840	8840	8840	0
356	20231122	130900	136890760	8840	8840	8840	8840	0
357	20231122	130800	136890760	8840	8840	8840	8840	0
358	20231122	130700	136890760	8840	8840	8840	8840	0
359	20231122	130600	136890760	8840	8840	8840	8840	14
360	20231122	130500	136767000	8830	8840	8840	8830	11
361	20231122	130400	136669860	8850	8850	8850	8850	0
362	20231122	130300	136669860	8850	8850	8850	8850	0
363	20231122	130200	136669860	8850	8850	8850	8850	64
364	20231122	130100	136103460	8850	8850	8850	8850	0
365	20231122	130000	136103460	8850	8850	8850	8850	0
366	20231122	125900	136103460	8850	8850	8850	8850	0
367	20231122	125800	136103460	8850	8850	8850	8850	0
368	20231122	125700	136103460	8850	8850	8850	8850	1
369	20231122	125600	136094610	8860	8860	8860	8860	0
370	20231122	125500	136094610	8860	8860	8860	8860	10
371	20231122	125400	136006010	8860	8860	8860	8860	0
372	20231122	125300	136006010	8860	8850	8860	8850	129
373	20231122	125200	134864060	8850	8850	8850	8850	0
374	20231122	125100	134864060	8850	8850	8850	8850	36
375	20231122	125000	134545460	8850	8850	8850	8850	0
376	20231122	124900	134545460	8850	8850	8850	8850	110
377	20231122	124800	133571960	8850	8850	8850	8850	0
378	20231122	124700	133571960	8850	8850	8850	8850	0
379	20231122	124600	133571960	8850	8850	8850	8850	10
380	20231122	124500	133483460	8850	8850	8850	8850	10
381	20231122	124400	133394960	8850	8850	8850	8850	0
382	20231122	124300	133394960	8850	8850	8850	8850	1
383	20231122	124200	133386110	8830	8830	8830	8830	23
384	20231122	124100	133183020	8840	8820	8840	8820	573
385	20231122	124000	128128620	8810	8810	8810	8810	0
386	20231122	123900	128128620	8810	8810	8810	8810	150
387	20231122	123800	126807120	8830	8830	8830	8830	2
388	20231122	123700	126789460	8840	8840	8840	8840	0
389	20231122	123600	126789460	8840	8840	8840	8840	0
390	20231122	123500	126789460	8840	8840	8840	8840	0
391	20231122	123400	126789460	8840	8840	8840	8840	0
392	20231122	123300	126789460	8840	8840	8840	8840	0
393	20231122	123200	126789460	8840	8840	8840	8840	0
394	20231122	123100	126789460	8840	8840	8840	8840	4
395	20231122	123000	126754100	8830	8830	8830	8830	0
396	20231122	122900	126754100	8830	8830	8830	8830	0
397	20231122	122800	126754100	8830	8830	8830	8830	0
398	20231122	122700	126754100	8830	8830	8830	8830	0
399	20231122	122600	126754100	8830	8830	8830	8830	0
400	20231122	122500	126754100	8830	8830	8830	8830	0
401	20231122	122400	126754100	8830	8810	8830	8810	338
402	20231122	122300	123772730	8810	8810	8810	8810	11
403	20231122	122200	123675820	8820	8830	8830	8810	123
404	20231122	122100	122591050	8830	8830	8830	8830	0
405	20231122	122000	122591050	8830	8830	8830	8830	0
406	20231122	121900	122591050	8830	8830	8830	8830	0
407	20231122	121800	122591050	8830	8830	8830	8830	0
408	20231122	121700	122591050	8830	8840	8840	8800	2009
409	20231122	121600	104877850	8830	8830	8830	8830	0
410	20231122	121500	104877850	8830	8830	8830	8830	0
411	20231122	121400	104877850	8830	8830	8830	8830	0
412	20231122	121300	104877850	8830	8830	8830	8830	0
413	20231122	121200	104877850	8830	8830	8830	8830	0
414	20231122	121100	104877850	8830	8830	8830	8830	0
415	20231122	121000	104877850	8830	8830	8830	8830	384
416	20231122	120900	101487130	8810	8850	8850	8810	3600
417	20231122	120800	69719500	8860	8860	8860	8860	0
418	20231122	120700	69719500	8860	8860	8860	8860	0
419	20231122	120600	69719500	8860	8860	8860	8860	1
420	20231122	120500	69710640	8870	8870	8870	8870	0
421	20231122	120400	69710640	8870	8860	8870	8860	69
422	20231122	120300	69099290	8860	8860	8860	8860	1
423	20231122	120200	69090430	8860	8860	8860	8860	30
424	20231122	120100	68824630	8860	8860	8860	8860	3
425	20231122	120000	68798050	8860	8860	8860	8860	103
426	20231122	115900	67885470	8860	8860	8860	8860	0
427	20231122	115800	67885470	8860	8860	8860	8860	0
428	20231122	115700	67885470	8860	8860	8860	8860	0
429	20231122	115600	67885470	8860	8860	8860	8860	0
430	20231122	115500	67885470	8860	8860	8860	8860	64
431	20231122	115400	67318430	8860	8860	8860	8860	0
432	20231122	115300	67318430	8860	8860	8860	8860	0
433	20231122	115200	67318430	8860	8860	8860	8860	5
434	20231122	115100	67274130	8880	8880	8880	8880	0
435	20231122	115000	67274130	8880	8880	8880	8880	0
436	20231122	114900	67274130	8880	8880	8880	8880	0
437	20231122	114800	67274130	8880	8880	8880	8880	0
438	20231122	114700	67274130	8880	8880	8880	8880	0
439	20231122	114600	67274130	8880	8880	8880	8880	0
440	20231122	114500	67274130	8880	8880	8880	8880	0
441	20231122	114400	67274130	8880	8880	8880	8880	0
442	20231122	114300	67274130	8880	8880	8880	8880	0
443	20231122	114200	67274130	8880	8880	8880	8880	0
444	20231122	114100	67274130	8880	8880	8880	8880	0
445	20231122	114000	67274130	8880	8850	8880	8850	2
446	20231122	113900	67256400	8850	8850	8850	8850	0
447	20231122	113800	67256400	8850	8850	8850	8850	0
448	20231122	113700	67256400	8850	8850	8850	8850	0
449	20231122	113600	67256400	8850	8850	8850	8850	0
450	20231122	113500	67256400	8850	8850	8850	8850	0
451	20231122	113400	67256400	8850	8850	8850	8850	0
452	20231122	113300	67256400	8850	8850	8850	8850	637
453	20231122	113200	61618950	8840	8840	8840	8840	0
454	20231122	113100	61618950	8840	8840	8840	8840	0
455	20231122	113000	61618950	8840	8840	8840	8840	0
456	20231122	112900	61618950	8840	8840	8840	8840	0
457	20231122	112800	61618950	8840	8840	8840	8840	0
458	20231122	112700	61618950	8840	8840	8840	8840	0
459	20231122	112600	61618950	8840	8840	8840	8840	0
460	20231122	112500	61618950	8840	8840	8840	8840	0
461	20231122	112400	61618950	8840	8840	8840	8840	0
462	20231122	112300	61618950	8840	8840	8840	8840	2
463	20231122	112200	61601270	8840	8840	8840	8840	5
464	20231122	112100	61557070	8850	8850	8850	8850	0
465	20231122	112000	61557070	8850	8850	8850	8850	1
466	20231122	111900	61548220	8850	8850	8850	8850	0
467	20231122	111800	61548220	8850	8850	8850	8850	0
468	20231122	111700	61548220	8850	8850	8850	8850	0
469	20231122	111600	61548220	8850	8850	8850	8850	0
470	20231122	111500	61548220	8850	8850	8850	8850	0
471	20231122	111400	61548220	8850	8850	8850	8850	327
472	20231122	111300	58654270	8850	8850	8850	8850	0
473	20231122	111200	58654270	8850	8850	8850	8850	0
474	20231122	111100	58654270	8850	8850	8850	8850	0
475	20231122	111000	58654270	8850	8850	8850	8850	0
476	20231122	110900	58654270	8850	8850	8850	8850	0
477	20231122	110800	58654270	8850	8850	8850	8850	0
478	20231122	110700	58654270	8850	8850	8850	8850	0
479	20231122	110600	58654270	8850	8850	8850	8850	0
480	20231122	110500	58654270	8850	8850	8850	8850	2
481	20231122	110400	58636570	8850	8850	8850	8850	0
482	20231122	110300	58636570	8850	8850	8850	8850	0
483	20231122	110200	58636570	8850	8850	8850	8850	0
484	20231122	110100	58636570	8850	8850	8850	8850	0
485	20231122	110000	58636570	8850	8850	8850	8850	16
486	20231122	105900	58494970	8860	8860	8860	8860	2
487	20231122	105800	58477250	8860	8860	8860	8860	0
488	20231122	105700	58477250	8860	8860	8860	8860	13
489	20231122	105600	58362070	8850	8850	8850	8850	0
490	20231122	105500	58362070	8850	8850	8850	8850	0
491	20231122	105400	58362070	8850	8850	8850	8850	0
492	20231122	105300	58362070	8850	8850	8850	8850	0
493	20231122	105200	58362070	8850	8850	8850	8850	2
494	20231122	105100	58344370	8850	8850	8850	8850	7
495	20231122	105000	58282420	8850	8850	8850	8850	5
496	20231122	104900	58238170	8850	8850	8850	8850	0
497	20231122	104800	58238170	8850	8850	8850	8850	60
498	20231122	104700	57707170	8850	8850	8850	8850	0
499	20231122	104600	57707170	8850	8850	8850	8850	0
500	20231122	104500	57707170	8850	8850	8850	8850	6
501	20231122	104400	57654070	8850	8850	8850	8850	0
502	20231122	104300	57654070	8850	8850	8850	8850	128
503	20231122	104200	56521270	8860	8860	8860	8860	0
504	20231122	104100	56521270	8860	8860	8860	8860	0
505	20231122	104000	56521270	8860	8860	8860	8860	5
506	20231122	103900	56476970	8860	8860	8860	8860	0
507	20231122	103800	56476970	8860	8860	8860	8860	0
508	20231122	103700	56476970	8860	8860	8860	8860	0
509	20231122	103600	56476970	8860	8860	8860	8860	1
510	20231122	103500	56468110	8850	8850	8850	8850	0
511	20231122	103400	56468110	8850	8850	8850	8850	71
512	20231122	103300	55839760	8850	8850	8850	8850	0
513	20231122	103200	55839760	8850	8850	8850	8850	0
514	20231122	103100	55839760	8850	8850	8850	8850	0
515	20231122	103000	55839760	8850	8850	8850	8850	0
516	20231122	102900	55839760	8850	8850	8850	8850	100
517	20231122	102800	54954760	8860	8860	8860	8860	166
518	20231122	102700	53484000	8860	8860	8860	8860	3
519	20231122	102600	53457420	8860	8860	8860	8860	6
520	20231122	102500	53404260	8850	8850	8850	8850	84
521	20231122	102400	52660860	8850	8850	8850	8850	78
522	20231122	102300	51970560	8860	8860	8860	8860	0
523	20231122	102200	51970560	8860	8860	8860	8860	3
524	20231122	102100	51943980	8860	8860	8860	8860	9
525	20231122	102000	51864240	8860	8860	8860	8860	0
526	20231122	101900	51864240	8860	8860	8860	8850	119
527	20231122	101800	50809990	8880	8860	8880	8860	2
528	20231122	101700	50792250	8860	8860	8860	8860	0
529	20231122	101600	50792250	8860	8860	8860	8860	0
530	20231122	101500	50792250	8860	8860	8860	8860	0
531	20231122	101400	50792250	8860	8860	8860	8860	203
532	20231122	101300	48993670	8860	8860	8860	8860	0
533	20231122	101200	48993670	8860	8860	8860	8860	0
534	20231122	101100	48993670	8860	8860	8860	8860	29
535	20231122	101000	48736730	8860	8860	8860	8860	11
536	20231122	100900	48639270	8860	8860	8860	8860	0
537	20231122	100800	48639270	8860	8850	8860	8850	350
538	20231122	100700	45540770	8860	8860	8860	8860	0
539	20231122	100600	45540770	8860	8860	8860	8860	5
540	20231122	100500	45496470	8850	8850	8850	8850	100
541	20231122	100400	44611470	8850	8860	8860	8850	31
542	20231122	100300	44337090	8860	8860	8860	8860	56
543	20231122	100200	43840930	8870	8870	8870	8870	5
544	20231122	100100	43796580	8860	8860	8860	8860	28
545	20231122	100000	43548500	8860	8860	8860	8860	0
546	20231122	095900	43548500	8860	8860	8860	8860	56
547	20231122	095800	43052340	8870	8870	8870	8870	126
548	20231122	095700	41934720	8870	8870	8870	8870	53
549	20231122	095600	41464610	8870	8870	8870	8870	0
550	20231122	095500	41464610	8870	8870	8870	8870	0
551	20231122	095400	41464610	8870	8870	8870	8870	50
552	20231122	095300	41021110	8860	8880	8880	8860	79
553	20231122	095200	40320930	8860	8860	8860	8860	0
554	20231122	095100	40320930	8860	8860	8860	8860	225
555	20231122	095000	38327430	8850	8850	8850	8850	11
556	20231122	094900	38230080	8860	8860	8860	8860	0
557	20231122	094800	38230080	8860	8900	8900	8860	1273
558	20231122	094700	26905860	8900	8900	8900	8900	184
559	20231122	094600	25268260	8900	8900	8900	8900	112
560	20231122	094500	24271460	8900	8900	8900	8900	0
561	20231122	094400	24271460	8900	8900	8900	8900	20
562	20231122	094300	24093460	8900	8920	8920	8900	474
563	20231122	094200	19865840	8920	8920	8920	8920	6
564	20231122	094100	19812320	8920	8920	8920	8920	0
565	20231122	094000	19812320	8920	8920	8920	8920	5
566	20231122	093900	19767720	8930	8930	8930	8930	0
567	20231122	093800	19767720	8930	8930	8930	8930	21
568	20231122	093700	19580190	8940	8940	8940	8940	0
569	20231122	093600	19580190	8940	8940	8940	8940	0
570	20231122	093500	19580190	8940	8940	8940	8940	0
571	20231122	093400	19580190	8940	8940	8940	8930	79
572	20231122	093300	18874410	8960	8960	8960	8960	5
573	20231122	093200	18829610	8960	8960	8960	8960	0
574	20231122	093100	18829610	8960	8960	8960	8960	3
575	20231122	093000	18802730	8960	8960	8960	8960	4
576	20231122	092900	18766890	8920	8920	8920	8920	0
577	20231122	092800	18766890	8920	8920	8920	8920	0
578	20231122	092700	18766890	8920	8920	8920	8920	11
579	20231122	092600	18668770	8960	8960	8960	8960	0
580	20231122	092500	18668770	8960	8920	8960	8920	212
581	20231122	092400	16769690	8930	8930	8930	8930	69
582	20231122	092300	16153520	8920	8920	8920	8920	11
583	20231122	092200	16055400	8930	8930	8930	8930	0
584	20231122	092100	16055400	8930	8930	8930	8930	17
585	20231122	092000	15903590	8930	8930	8930	8930	0
586	20231122	091900	15903590	8930	8900	8930	8900	187
587	20231122	091800	14235230	8910	8910	8910	8910	0
588	20231122	091700	14235230	8910	8910	8910	8910	22
589	20231122	091600	14039210	8900	8910	8910	8900	19
590	20231122	091500	13870100	8930	8930	8930	8930	21
591	20231122	091400	13682570	8920	8920	8920	8920	0
592	20231122	091300	13682570	8920	8920	8920	8920	35
593	20231122	091200	13370370	8940	8960	8960	8940	248
594	20231122	091100	11149260	8960	8960	8960	8960	108
595	20231122	091000	10181580	8960	8960	8980	8900	220
596	20231122	090900	8213390	8910	8950	8990	8900	105
597	20231122	090800	7276610	8940	8880	8940	8880	395
598	20231122	090700	3758510	8880	8880	8880	8880	3
599	20231122	090600	3731870	8880	8870	8880	8870	24
600	20231122	090500	3518900	8870	8870	8870	8870	49
601	20231122	090400	3084270	8880	8870	8950	8870	61
602	20231122	090300	2542810	8870	8870	8870	8860	33
603	20231122	090200	2250380	8860	8860	8860	8860	0
604	20231122	090100	2250380	8860	8860	8860	8860	0
605	20231122	090000	2250380	8860	8910	8910	8850	253