KissMeData/033530/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190900	298215720	5600	5600	5600	5600	1485
3	20231121	190800	298215720	5600	5600	5600	5600	0
4	20231121	190700	298215720	5600	5600	5600	5600	0
5	20231121	190600	298215720	5600	5600	5600	5600	0
6	20231121	190500	298215720	5600	5600	5600	5600	0
7	20231121	190400	298215720	5600	5600	5600	5600	0
8	20231121	190300	298215720	5600	5600	5600	5600	0
9	20231121	190200	298215720	5600	5600	5600	5600	0
10	20231121	190100	298215720	5600	5600	5600	5600	0
11	20231121	190000	298215720	5600	5600	5600	5600	0
12	20231121	185900	298215720	5600	5600	5600	5600	0
13	20231121	185800	298215720	5600	5600	5600	5600	0
14	20231121	185700	298215720	5600	5600	5600	5600	0
15	20231121	185600	298215720	5600	5600	5600	5600	0
16	20231121	185500	298215720	5600	5600	5600	5600	0
17	20231121	185400	298215720	5600	5600	5600	5600	0
18	20231121	185300	298215720	5600	5600	5600	5600	0
19	20231121	185200	298215720	5600	5600	5600	5600	0
20	20231121	185100	298215720	5600	5600	5600	5600	0
21	20231121	185000	298215720	5600	5600	5600	5600	0
22	20231121	184900	298215720	5600	5600	5600	5600	0
23	20231121	184800	298215720	5600	5600	5600	5600	0
24	20231121	184700	298215720	5600	5600	5600	5600	0
25	20231121	184600	298215720	5600	5600	5600	5600	0
26	20231121	184500	298215720	5600	5600	5600	5600	0
27	20231121	184400	298215720	5600	5600	5600	5600	0
28	20231121	184300	298215720	5600	5600	5600	5600	0
29	20231121	184200	298215720	5600	5600	5600	5600	0
30	20231121	184100	298215720	5600	5600	5600	5600	0
31	20231121	184000	298215720	5600	5600	5600	5600	0
32	20231121	183900	298215720	5600	5600	5600	5600	1485
33	20231121	183800	298215720	5600	5600	5600	5600	0
34	20231121	183700	298215720	5600	5600	5600	5600	0
35	20231121	183600	298215720	5600	5600	5600	5600	0
36	20231121	183500	298215720	5600	5600	5600	5600	0
37	20231121	183400	298215720	5600	5600	5600	5600	0
38	20231121	183300	298215720	5600	5600	5600	5600	0
39	20231121	183200	298215720	5600	5600	5600	5600	0
40	20231121	183100	298215720	5600	5600	5600	5600	0
41	20231121	183000	298215720	5600	5600	5600	5600	0
42	20231121	182900	298215720	5600	5600	5600	5600	0
43	20231121	182800	298215720	5600	5600	5600	5600	0
44	20231121	182700	298215720	5600	5600	5600	5600	0
45	20231121	182600	298215720	5600	5600	5600	5600	0
46	20231121	182500	298215720	5600	5600	5600	5600	0
47	20231121	182400	298215720	5600	5600	5600	5600	0
48	20231121	182300	298215720	5600	5600	5600	5600	0
49	20231121	182200	298215720	5600	5600	5600	5600	0
50	20231121	182100	298215720	5600	5600	5600	5600	0
51	20231121	182000	298215720	5600	5600	5600	5600	0
52	20231121	181900	298215720	5600	5600	5600	5600	0
53	20231121	181800	298215720	5600	5600	5600	5600	0
54	20231121	181700	298215720	5600	5600	5600	5600	0
55	20231121	181600	298215720	5600	5600	5600	5600	0
56	20231121	181500	298215720	5600	5600	5600	5600	0
57	20231121	181400	298215720	5600	5600	5600	5600	0
58	20231121	181300	298215720	5600	5600	5600	5600	0
59	20231121	181200	298215720	5600	5600	5600	5600	0
60	20231121	181100	298215720	5600	5600	5600	5600	0
61	20231121	181000	298215720	5600	5600	5600	5600	0
62	20231121	180900	298215720	5600	5600	5600	5600	1485
63	20231121	180800	298215720	5600	5600	5600	5600	0
64	20231121	180700	298215720	5600	5600	5600	5600	0
65	20231121	180600	298215720	5600	5600	5600	5600	0
66	20231121	180500	298215720	5600	5600	5600	5600	0
67	20231121	180400	298215720	5600	5600	5600	5600	0
68	20231121	180300	298215720	5600	5600	5600	5600	0
69	20231121	180200	298215720	5600	5600	5600	5600	0
70	20231121	180100	298215720	5600	5600	5600	5600	0
71	20231121	180000	298215720	5600	5600	5600	5600	0
72	20231121	175900	298215720	5600	5600	5600	5600	0
73	20231121	175800	298215720	5600	5600	5600	5600	0
74	20231121	175700	298215720	5600	5600	5600	5600	0
75	20231121	175600	298215720	5600	5600	5600	5600	0
76	20231121	175500	298215720	5600	5600	5600	5600	0
77	20231121	175400	298215720	5600	5600	5600	5600	0
78	20231121	175300	298215720	5600	5600	5600	5600	0
79	20231121	175200	298215720	5600	5600	5600	5600	0
80	20231121	175100	298215720	5600	5600	5600	5600	0
81	20231121	175000	298215720	5600	5600	5600	5600	0
82	20231121	174900	298215720	5600	5600	5600	5600	0
83	20231121	174800	298215720	5600	5600	5600	5600	0
84	20231121	174700	298215720	5600	5600	5600	5600	0
85	20231121	174600	298215720	5600	5600	5600	5600	0
86	20231121	174500	298215720	5600	5600	5600	5600	0
87	20231121	174400	298215720	5600	5600	5600	5600	0
88	20231121	174300	298215720	5600	5600	5600	5600	0
89	20231121	174200	298215720	5600	5600	5600	5600	0
90	20231121	174100	298215720	5600	5600	5600	5600	0
91	20231121	174000	298215720	5600	5600	5600	5600	0
92	20231121	173900	298215720	5600	5600	5600	5600	1485
93	20231121	173800	298215720	5600	5600	5600	5600	0
94	20231121	173700	298215720	5600	5600	5600	5600	0
95	20231121	173600	298215720	5600	5600	5600	5600	0
96	20231121	173500	298215720	5600	5600	5600	5600	0
97	20231121	173400	298215720	5600	5600	5600	5600	0
98	20231121	173300	298215720	5600	5600	5600	5600	0
99	20231121	173200	298215720	5600	5600	5600	5600	0
100	20231121	173100	298215720	5600	5600	5600	5600	0
101	20231121	173000	298215720	5600	5600	5600	5600	0
102	20231121	172900	298215720	5600	5600	5600	5600	0
103	20231121	172800	298215720	5600	5600	5600	5600	0
104	20231121	172700	298215720	5600	5600	5600	5600	0
105	20231121	172600	298215720	5600	5600	5600	5600	0
106	20231121	172500	298215720	5600	5600	5600	5600	0
107	20231121	172400	298215720	5600	5600	5600	5600	0
108	20231121	172300	298215720	5600	5600	5600	5600	0
109	20231121	172200	298215720	5600	5600	5600	5600	0
110	20231121	172100	298215720	5600	5600	5600	5600	0
111	20231121	172000	298215720	5600	5600	5600	5600	0
112	20231121	171900	298215720	5600	5600	5600	5600	0
113	20231121	171800	298215720	5600	5600	5600	5600	0
114	20231121	171700	298215720	5600	5600	5600	5600	0
115	20231121	171600	298215720	5600	5600	5600	5600	0
116	20231121	171500	298215720	5600	5600	5600	5600	0
117	20231121	171400	298215720	5600	5600	5600	5600	0
118	20231121	171300	298215720	5600	5600	5600	5600	0
119	20231121	171200	298215720	5600	5600	5600	5600	0
120	20231121	171100	298215720	5600	5600	5600	5600	0
121	20231121	171000	298215720	5600	5600	5600	5600	0
122	20231121	170900	298215720	5600	5600	5600	5600	1485
123	20231121	170800	298215720	5600	5600	5600	5600	0
124	20231121	170700	298215720	5600	5600	5600	5600	0
125	20231121	170600	298215720	5600	5600	5600	5600	0
126	20231121	170500	298215720	5600	5600	5600	5600	0
127	20231121	170400	298215720	5600	5600	5600	5600	0
128	20231121	170300	298215720	5600	5600	5600	5600	0
129	20231121	170200	298215720	5600	5600	5600	5600	0
130	20231121	170100	298215720	5600	5600	5600	5600	0
131	20231121	170000	298215720	5600	5600	5600	5600	0
132	20231121	165900	298215720	5600	5600	5600	5600	0
133	20231121	165800	298215720	5600	5600	5600	5600	0
134	20231121	165700	298215720	5600	5600	5600	5600	0
135	20231121	165600	298215720	5600	5600	5600	5600	0
136	20231121	165500	298215720	5600	5600	5600	5600	0
137	20231121	165400	298215720	5600	5600	5600	5600	0
138	20231121	165300	298215720	5600	5600	5600	5600	0
139	20231121	165200	298215720	5600	5600	5600	5600	0
140	20231121	165100	298215720	5600	5600	5600	5600	0
141	20231121	165000	298215720	5600	5600	5600	5600	0
142	20231121	164900	298215720	5600	5600	5600	5600	0
143	20231121	164800	298215720	5600	5600	5600	5600	0
144	20231121	164700	298215720	5600	5600	5600	5600	0
145	20231121	164600	298215720	5600	5600	5600	5600	0
146	20231121	164500	298215720	5600	5600	5600	5600	0
147	20231121	164400	298215720	5600	5600	5600	5600	0
148	20231121	164300	298215720	5600	5600	5600	5600	0
149	20231121	164200	298215720	5600	5600	5600	5600	0
150	20231121	164100	298215720	5600	5600	5600	5600	0
151	20231121	164000	298215720	5600	5600	5600	5600	0
152	20231121	163900	298215720	5600	5600	5600	5600	1485
153	20231121	163800	298215720	5600	5600	5600	5600	0
154	20231121	163700	298215720	5600	5600	5600	5600	0
155	20231121	163600	298215720	5600	5600	5600	5600	0
156	20231121	163500	298215720	5600	5600	5600	5600	0
157	20231121	163400	298215720	5600	5600	5600	5600	0
158	20231121	163300	298215720	5600	5600	5600	5600	0
159	20231121	163200	298215720	5600	5600	5600	5600	0
160	20231121	163100	298215720	5600	5600	5600	5600	0
161	20231121	163000	298215720	5600	5600	5600	5600	0
162	20231121	162900	298215720	5600	5600	5600	5600	0
163	20231121	162800	298215720	5600	5600	5600	5600	0
164	20231121	162700	298215720	5600	5600	5600	5600	0
165	20231121	162600	298215720	5600	5600	5600	5600	0
166	20231121	162500	298215720	5600	5600	5600	5600	0
167	20231121	162400	298215720	5600	5600	5600	5600	0
168	20231121	162300	298215720	5600	5600	5600	5600	0
169	20231121	162200	298215720	5600	5600	5600	5600	0
170	20231121	162100	298215720	5600	5600	5600	5600	0
171	20231121	162000	298215720	5600	5600	5600	5600	0
172	20231121	161900	298215720	5600	5600	5600	5600	0
173	20231121	161800	298215720	5600	5600	5600	5600	0
174	20231121	161700	298215720	5600	5600	5600	5600	0
175	20231121	161600	298215720	5600	5600	5600	5600	0
176	20231121	161500	298215720	5600	5600	5600	5600	0
177	20231121	161400	298215720	5600	5600	5600	5600	0
178	20231121	161300	298215720	5600	5600	5600	5600	0
179	20231121	161200	298215720	5600	5600	5600	5600	0
180	20231121	161100	298215720	5600	5600	5600	5600	0
181	20231121	161000	298215720	5600	5600	5600	5600	0
182	20231121	160900	298215720	5600	5600	5600	5600	1485
183	20231121	160800	298215720	5600	5600	5600	5600	0
184	20231121	160700	298215720	5600	5600	5600	5600	0
185	20231121	160600	298215720	5600	5600	5600	5600	0
186	20231121	160500	298215720	5600	5600	5600	5600	0
187	20231121	160400	298215720	5600	5600	5600	5600	0
188	20231121	160300	298215720	5600	5600	5600	5600	0
189	20231121	160200	298215720	5600	5600	5600	5600	0
190	20231121	160100	298215720	5600	5600	5600	5600	0
191	20231121	160000	298215720	5600	5600	5600	5600	0
192	20231121	155900	298215720	5600	5600	5600	5600	0
193	20231121	155800	298215720	5600	5600	5600	5600	0
194	20231121	155700	298215720	5600	5600	5600	5600	0
195	20231121	155600	298215720	5600	5600	5600	5600	0
196	20231121	155500	298215720	5600	5600	5600	5600	0
197	20231121	155400	298215720	5600	5600	5600	5600	0
198	20231121	155300	298215720	5600	5600	5600	5600	0
199	20231121	155200	298215720	5600	5600	5600	5600	0
200	20231121	155100	298215720	5600	5600	5600	5600	0
201	20231121	155000	298215720	5600	5600	5600	5600	0
202	20231121	154900	298215720	5600	5600	5600	5600	0
203	20231121	154800	298215720	5600	5600	5600	5600	0
204	20231121	154700	298215720	5600	5600	5600	5600	0
205	20231121	154600	298215720	5600	5600	5600	5600	0
206	20231121	154500	298215720	5600	5600	5600	5600	0
207	20231121	154400	298215720	5600	5600	5600	5600	0
208	20231121	154300	298215720	5600	5600	5600	5600	0
209	20231121	154200	298215720	5600	5600	5600	5600	0
210	20231121	154100	298215720	5600	5600	5600	5600	0
211	20231121	154000	298215720	5600	5600	5600	5600	0
212	20231121	153900	298215720	5600	5600	5600	5600	1485
213	20231121	153800	298215720	5600	5600	5600	5600	0
214	20231121	153700	298215720	5600	5600	5600	5600	0
215	20231121	153600	298215720	5600	5600	5600	5600	0
216	20231121	153500	298215720	5600	5600	5600	5600	0
217	20231121	153400	298215720	5600	5600	5600	5600	0
218	20231121	153300	298215720	5600	5600	5600	5600	0
219	20231121	153200	298215720	5600	5600	5600	5600	0
220	20231121	153100	298215720	5600	5600	5600	5600	0
221	20231121	153000	298215720	5600	5600	5600	5600	1485
222	20231121	152900	289899720	5610	5610	5610	5610	0
223	20231121	152800	289899720	5610	5610	5610	5610	0
224	20231121	152700	289899720	5610	5610	5610	5610	0
225	20231121	152600	289899720	5610	5610	5610	5610	0
226	20231121	152500	289899720	5610	5610	5610	5610	0
227	20231121	152400	289899720	5610	5610	5610	5610	0
228	20231121	152300	289899720	5610	5610	5610	5610	0
229	20231121	152200	289899720	5610	5610	5610	5610	0
230	20231121	152100	289899720	5610	5610	5610	5610	0
231	20231121	152000	289899720	5610	5610	5610	5610	0
232	20231121	151900	289899720	5610	5610	5610	5610	78
233	20231121	151800	289462140	5620	5620	5620	5620	19
234	20231121	151700	289355360	5620	5620	5620	5620	0
235	20231121	151600	289355360	5620	5620	5620	5620	0
236	20231121	151500	289355360	5620	5620	5620	5620	0
237	20231121	151400	289355360	5620	5620	5620	5620	94
238	20231121	151300	288827080	5620	5620	5620	5620	13
239	20231121	151200	288754020	5620	5620	5620	5620	27
240	20231121	151100	288602280	5610	5610	5610	5610	0
241	20231121	151000	288602280	5610	5610	5610	5610	39
242	20231121	150900	288383490	5610	5610	5610	5610	0
243	20231121	150800	288383490	5610	5610	5610	5610	0
244	20231121	150700	288383490	5610	5610	5610	5610	0
245	20231121	150600	288383490	5610	5610	5610	5610	2
246	20231121	150500	288372270	5600	5600	5600	5600	200
247	20231121	150400	287252270	5600	5600	5600	5600	0
248	20231121	150300	287252270	5600	5600	5600	5600	341
249	20231121	150200	285342670	5610	5610	5610	5610	0
250	20231121	150100	285342670	5610	5610	5610	5610	123
251	20231121	150000	284652640	5620	5620	5620	5620	0
252	20231121	145900	284652640	5620	5620	5620	5620	0
253	20231121	145800	284652640	5620	5610	5620	5610	21
254	20231121	145700	284534820	5610	5610	5610	5610	0
255	20231121	145600	284534820	5610	5610	5610	5610	0
256	20231121	145500	284534820	5610	5610	5610	5610	20
257	20231121	145400	284422620	5610	5610	5610	5610	0
258	20231121	145300	284422620	5610	5610	5610	5610	0
259	20231121	145200	284422620	5610	5610	5610	5610	10
260	20231121	145100	284366520	5610	5610	5610	5610	0
261	20231121	145000	284366520	5610	5610	5610	5610	2
262	20231121	144900	284355300	5610	5610	5610	5610	265
263	20231121	144800	282868650	5610	5610	5610	5610	0
264	20231121	144700	282868650	5610	5610	5610	5610	0
265	20231121	144600	282868650	5610	5610	5610	5610	32
266	20231121	144500	282689130	5600	5600	5600	5600	354
267	20231121	144400	280706730	5610	5610	5610	5610	0
268	20231121	144300	280706730	5610	5610	5610	5610	1
269	20231121	144200	280701120	5600	5600	5600	5600	0
270	20231121	144100	280701120	5600	5600	5600	5600	997
271	20231121	144000	275117920	5600	5600	5600	5600	112
272	20231121	143900	274490720	5600	5600	5600	5600	0
273	20231121	143800	274490720	5600	5600	5600	5600	0
274	20231121	143700	274490720	5600	5600	5600	5600	25
275	20231121	143600	274350720	5600	5600	5600	5600	0
276	20231121	143500	274350720	5600	5600	5600	5600	10
277	20231121	143400	274294720	5600	5600	5600	5600	0
278	20231121	143300	274294720	5600	5600	5600	5600	0
279	20231121	143200	274294720	5600	5600	5600	5600	0
280	20231121	143100	274294720	5600	5600	5600	5600	0
281	20231121	143000	274294720	5600	5590	5600	5590	10
282	20231121	142900	274238800	5590	5590	5590	5590	7
283	20231121	142800	274199670	5590	5590	5590	5590	207
284	20231121	142700	273042540	5590	5590	5590	5590	0
285	20231121	142600	273042540	5590	5590	5590	5590	0
286	20231121	142500	273042540	5590	5590	5590	5590	0
287	20231121	142400	273042540	5590	5590	5590	5590	0
288	20231121	142300	273042540	5590	5590	5590	5590	1
289	20231121	142200	273036950	5590	5590	5590	5590	8
290	20231121	142100	272992230	5590	5590	5590	5590	32
291	20231121	142000	272813350	5590	5590	5590	5590	201
292	20231121	141900	271689760	5600	5600	5600	5600	4
293	20231121	141800	271667360	5600	5600	5600	5600	0
294	20231121	141700	271667360	5600	5600	5600	5600	99
295	20231121	141600	271112960	5600	5600	5600	5600	0
296	20231121	141500	271112960	5600	5600	5600	5600	0
297	20231121	141400	271112960	5600	5600	5600	5600	0
298	20231121	141300	271112960	5600	5600	5600	5600	0
299	20231121	141200	271112960	5600	5600	5600	5600	0
300	20231121	141100	271112960	5600	5600	5600	5600	0
301	20231121	141000	271112960	5600	5600	5600	5600	0
302	20231121	140900	271112960	5600	5600	5600	5600	10
303	20231121	140800	271056960	5580	5580	5580	5580	0
304	20231121	140700	271056960	5580	5580	5580	5580	4584
305	20231121	140600	245478240	5580	5580	5580	5580	5
306	20231121	140500	245450340	5580	5580	5580	5580	431
307	20231121	140400	243045360	5580	5590	5590	5580	5000
308	20231121	140300	215138170	5590	5590	5590	5590	1
309	20231121	140200	215132580	5590	5590	5590	5590	0
310	20231121	140100	215132580	5590	5590	5590	5590	0
311	20231121	140000	215132580	5590	5590	5590	5590	400
312	20231121	135900	212896580	5600	5600	5600	5600	0
313	20231121	135800	212896580	5600	5610	5610	5600	1011
314	20231121	135700	207234870	5600	5600	5600	5600	0
315	20231121	135600	207234870	5600	5600	5600	5600	86
316	20231121	135500	206753270	5600	5600	5600	5600	0
317	20231121	135400	206753270	5600	5600	5600	5600	0
318	20231121	135300	206753270	5600	5600	5600	5600	0
319	20231121	135200	206753270	5600	5600	5600	5600	0
320	20231121	135100	206753270	5600	5600	5600	5600	0
321	20231121	135000	206753270	5600	5600	5600	5600	0
322	20231121	134900	206753270	5600	5600	5600	5600	0
323	20231121	134800	206753270	5600	5600	5600	5600	0
324	20231121	134700	206753270	5600	5600	5600	5600	0
325	20231121	134600	206753270	5600	5600	5600	5600	160
326	20231121	134500	205857270	5610	5610	5610	5610	1
327	20231121	134400	205851660	5600	5600	5600	5600	0
328	20231121	134300	205851660	5600	5600	5600	5600	1
329	20231121	134200	205846060	5600	5600	5600	5600	0
330	20231121	134100	205846060	5600	5600	5600	5600	0
331	20231121	134000	205846060	5600	5600	5600	5600	0
332	20231121	133900	205846060	5600	5600	5600	5600	0
333	20231121	133800	205846060	5600	5600	5600	5600	30
334	20231121	133700	205678060	5610	5610	5610	5610	5
335	20231121	133600	205650010	5600	5600	5600	5600	0
336	20231121	133500	205650010	5600	5600	5600	5600	3590
337	20231121	133400	185546010	5610	5610	5610	5610	12
338	20231121	133300	185478690	5600	5600	5600	5600	0
339	20231121	133200	185478690	5600	5600	5600	5600	0
340	20231121	133100	185478690	5600	5600	5600	5600	355
341	20231121	133000	183490690	5610	5610	5610	5610	0
342	20231121	132900	183490690	5610	5610	5610	5610	0
343	20231121	132800	183490690	5610	5610	5610	5610	0
344	20231121	132700	183490690	5610	5610	5610	5610	0
345	20231121	132600	183490690	5610	5610	5610	5610	0
346	20231121	132500	183490690	5610	5610	5610	5610	6
347	20231121	132400	183457030	5600	5600	5600	5600	0
348	20231121	132300	183457030	5600	5600	5600	5600	0
349	20231121	132200	183457030	5600	5600	5600	5600	0
350	20231121	132100	183457030	5600	5600	5600	5600	467
351	20231121	132000	180841830	5590	5590	5590	5590	0
352	20231121	131900	180841830	5590	5590	5590	5590	0
353	20231121	131800	180841830	5590	5590	5590	5590	0
354	20231121	131700	180841830	5590	5590	5590	5590	0
355	20231121	131600	180841830	5590	5590	5590	5590	0
356	20231121	131500	180841830	5590	5600	5600	5590	131
357	20231121	131400	180108430	5600	5600	5600	5600	32
358	20231121	131300	179929230	5590	5590	5590	5590	0
359	20231121	131200	179929230	5590	5590	5590	5590	0
360	20231121	131100	179929230	5590	5590	5590	5590	0
361	20231121	131000	179929230	5590	5590	5590	5590	0
362	20231121	130900	179929230	5590	5590	5590	5590	0
363	20231121	130800	179929230	5590	5590	5590	5590	0
364	20231121	130700	179929230	5590	5590	5590	5590	0
365	20231121	130600	179929230	5590	5590	5590	5590	0
366	20231121	130500	179929230	5590	5590	5590	5590	0
367	20231121	130400	179929230	5590	5590	5590	5590	0
368	20231121	130300	179929230	5590	5590	5590	5590	0
369	20231121	130200	179929230	5590	5590	5590	5590	6
370	20231121	130100	179895690	5590	5590	5590	5590	0
371	20231121	130000	179895690	5590	5590	5590	5590	0
372	20231121	125900	179895690	5590	5590	5590	5590	0
373	20231121	125800	179895690	5590	5590	5590	5590	0
374	20231121	125700	179895690	5590	5590	5590	5590	0
375	20231121	125600	179895690	5590	5590	5590	5590	0
376	20231121	125500	179895690	5590	5590	5590	5590	0
377	20231121	125400	179895690	5590	5590	5590	5590	0
378	20231121	125300	179895690	5590	5590	5590	5590	0
379	20231121	125200	179895690	5590	5590	5590	5590	0
380	20231121	125100	179895690	5590	5590	5590	5590	0
381	20231121	125000	179895690	5590	5590	5590	5590	69
382	20231121	124900	179509980	5590	5590	5590	5590	0
383	20231121	124800	179509980	5590	5590	5590	5590	110
384	20231121	124700	178895080	5590	5590	5590	5590	100
385	20231121	124600	178336080	5580	5580	5580	5580	0
386	20231121	124500	178336080	5580	5580	5580	5580	0
387	20231121	124400	178336080	5580	5580	5580	5580	0
388	20231121	124300	178336080	5580	5580	5580	5580	27
389	20231121	124200	178185420	5580	5590	5590	5580	15
390	20231121	124100	178101670	5580	5580	5580	5580	0
391	20231121	124000	178101670	5580	5580	5580	5580	0
392	20231121	123900	178101670	5580	5600	5600	5580	3000
393	20231121	123800	161343600	5590	5590	5590	5590	0
394	20231121	123700	161343600	5590	5590	5600	5590	476
395	20231121	123600	158682650	5590	5600	5600	5590	250
396	20231121	123500	157285120	5590	5600	5600	5590	395
397	20231121	123400	155075990	5590	5590	5590	5590	0
398	20231121	123300	155075990	5590	5590	5590	5590	0
399	20231121	123200	155075990	5590	5590	5590	5590	0
400	20231121	123100	155075990	5590	5590	5590	5590	0
401	20231121	123000	155075990	5590	5590	5590	5590	0
402	20231121	122900	155075990	5590	5590	5590	5590	75
403	20231121	122800	154656740	5580	5580	5580	5580	0
404	20231121	122700	154656740	5580	5580	5580	5580	0
405	20231121	122600	154656740	5580	5580	5580	5580	0
406	20231121	122500	154656740	5580	5580	5580	5580	0
407	20231121	122400	154656740	5580	5580	5580	5580	0
408	20231121	122300	154656740	5580	5580	5580	5580	0
409	20231121	122200	154656740	5580	5580	5580	5580	1
410	20231121	122100	154651160	5580	5590	5590	5580	62
411	20231121	122000	154304600	5580	5590	5590	5580	1464
412	20231121	121900	146135350	5590	5590	5590	5590	1518
413	20231121	121800	137649730	5590	5590	5590	5590	1945
414	20231121	121700	126777180	5600	5600	5600	5600	656
415	20231121	121600	123103580	5610	5610	5610	5610	1123
416	20231121	121500	116803550	5620	5620	5620	5620	808
417	20231121	121400	112262590	5620	5620	5620	5620	1
418	20231121	121300	112256970	5620	5620	5620	5620	10
419	20231121	121200	112200770	5620	5620	5620	5620	0
420	20231121	121100	112200770	5620	5620	5620	5620	0
421	20231121	121000	112200770	5620	5620	5620	5620	4
422	20231121	120900	112178290	5620	5620	5620	5620	0
423	20231121	120800	112178290	5620	5620	5620	5620	0
424	20231121	120700	112178290	5620	5620	5620	5620	0
425	20231121	120600	112178290	5620	5620	5620	5620	0
426	20231121	120500	112178290	5620	5620	5620	5620	0
427	20231121	120400	112178290	5620	5620	5620	5620	0
428	20231121	120300	112178290	5620	5620	5620	5620	149
429	20231121	120200	111340910	5620	5620	5620	5620	0
430	20231121	120100	111340910	5620	5620	5620	5620	0
431	20231121	120000	111340910	5620	5630	5630	5620	13
432	20231121	115900	111267840	5630	5630	5630	5630	0
433	20231121	115800	111267840	5630	5630	5630	5630	0
434	20231121	115700	111267840	5630	5630	5630	5630	0
435	20231121	115600	111267840	5630	5630	5630	5630	0
436	20231121	115500	111267840	5630	5630	5630	5630	3
437	20231121	115400	111250950	5640	5640	5640	5640	0
438	20231121	115300	111250950	5640	5640	5640	5640	50
439	20231121	115200	110968950	5630	5630	5630	5630	45
440	20231121	115100	110715600	5630	5630	5630	5630	50
441	20231121	115000	110434100	5640	5640	5640	5640	175
442	20231121	114900	109447100	5630	5630	5630	5630	25
443	20231121	114800	109306350	5630	5630	5630	5630	0
444	20231121	114700	109306350	5630	5630	5630	5630	0
445	20231121	114600	109306350	5630	5630	5630	5630	11
446	20231121	114500	109244420	5630	5630	5630	5630	0
447	20231121	114400	109244420	5630	5630	5630	5630	1
448	20231121	114300	109238790	5630	5630	5630	5630	0
449	20231121	114200	109238790	5630	5630	5630	5630	0
450	20231121	114100	109238790	5630	5630	5630	5630	10
451	20231121	114000	109182490	5630	5630	5630	5630	25
452	20231121	113900	109041740	5630	5630	5630	5630	109
453	20231121	113800	108428070	5630	5630	5630	5630	148
454	20231121	113700	107594830	5630	5630	5630	5630	0
455	20231121	113600	107594830	5630	5630	5630	5630	1
456	20231121	113500	107589200	5630	5630	5630	5630	0
457	20231121	113400	107589200	5630	5630	5630	5630	0
458	20231121	113300	107589200	5630	5630	5630	5630	0
459	20231121	113200	107589200	5630	5630	5630	5630	12
460	20231121	113100	107521640	5630	5630	5630	5630	67
461	20231121	113000	107144430	5640	5630	5640	5630	138
462	20231121	112900	106367460	5630	5630	5630	5630	1
463	20231121	112800	106361830	5650	5650	5650	5650	0
464	20231121	112700	106361830	5650	5650	5650	5650	10
465	20231121	112600	106305330	5650	5650	5650	5650	32
466	20231121	112500	106124530	5650	5650	5650	5650	0
467	20231121	112400	106124530	5650	5640	5650	5640	20
468	20231121	112300	106011630	5630	5630	5630	5630	0
469	20231121	112200	106011630	5630	5630	5630	5630	0
470	20231121	112100	106011630	5630	5630	5630	5630	0
471	20231121	112000	106011630	5630	5630	5630	5630	0
472	20231121	111900	106011630	5630	5630	5630	5630	0
473	20231121	111800	106011630	5630	5630	5630	5630	0
474	20231121	111700	106011630	5630	5630	5630	5630	0
475	20231121	111600	106011630	5630	5630	5630	5630	0
476	20231121	111500	106011630	5630	5630	5630	5630	355
477	20231121	111400	104012980	5640	5640	5640	5640	0
478	20231121	111300	104012980	5640	5640	5640	5640	3
479	20231121	111200	103996060	5640	5640	5640	5640	0
480	20231121	111100	103996060	5640	5640	5640	5640	104
481	20231121	111000	103409500	5650	5650	5650	5650	0
482	20231121	110900	103409500	5650	5650	5650	5650	0
483	20231121	110800	103409500	5650	5650	5650	5650	0
484	20231121	110700	103409500	5650	5650	5650	5650	40
485	20231121	110600	103183500	5650	5650	5650	5650	33
486	20231121	110500	102997050	5640	5640	5640	5640	1
487	20231121	110400	102991410	5650	5650	5650	5650	50
488	20231121	110300	102708910	5650	5650	5650	5650	0
489	20231121	110200	102708910	5650	5650	5650	5650	0
490	20231121	110100	102708910	5650	5650	5650	5650	0
491	20231121	110000	102708910	5650	5650	5650	5650	30
492	20231121	105900	102539410	5650	5650	5650	5650	2
493	20231121	105800	102528110	5650	5650	5650	5650	31
494	20231121	105700	102352960	5650	5650	5650	5650	21
495	20231121	105600	102234310	5650	5660	5660	5650	70
496	20231121	105500	101838790	5650	5650	5650	5650	8
497	20231121	105400	101793590	5650	5650	5650	5650	23
498	20231121	105300	101663640	5650	5650	5650	5650	191
499	20231121	105200	100584490	5650	5650	5650	5650	0
500	20231121	105100	100584490	5650	5640	5650	5640	122
501	20231121	105000	99896190	5640	5630	5640	5630	13
502	20231121	104900	99822990	5640	5640	5640	5640	0
503	20231121	104800	99822990	5640	5630	5650	5630	684
504	20231121	104700	95962850	5640	5640	5640	5640	0
505	20231121	104600	95962850	5640	5640	5640	5640	0
506	20231121	104500	95962850	5640	5630	5640	5630	150
507	20231121	104400	95116920	5620	5620	5620	5620	115
508	20231121	104300	94470620	5640	5640	5640	5640	0
509	20231121	104200	94470620	5640	5640	5640	5640	0
510	20231121	104100	94470620	5640	5640	5640	5640	0
511	20231121	104000	94470620	5640	5640	5640	5640	0
512	20231121	103900	94470620	5640	5640	5640	5640	0
513	20231121	103800	94470620	5640	5640	5640	5640	0
514	20231121	103700	94470620	5640	5640	5640	5640	210
515	20231121	103600	93286220	5640	5630	5640	5630	17
516	20231121	103500	93190440	5620	5620	5620	5620	1
517	20231121	103400	93184820	5630	5620	5630	5620	199
518	20231121	103300	92064570	5630	5630	5630	5630	0
519	20231121	103200	92064570	5630	5630	5630	5630	1303
520	20231121	103100	84728680	5640	5640	5640	5640	30
521	20231121	103000	84559480	5640	5640	5640	5640	0
522	20231121	102900	84559480	5640	5640	5640	5640	0
523	20231121	102800	84559480	5640	5630	5640	5630	24
524	20231121	102700	84424160	5620	5620	5620	5620	0
525	20231121	102600	84424160	5620	5630	5630	5620	107
526	20231121	102500	83822320	5640	5640	5640	5640	200
527	20231121	102400	82694320	5640	5640	5640	5640	0
528	20231121	102300	82694320	5640	5640	5640	5640	0
529	20231121	102200	82694320	5640	5640	5640	5640	0
530	20231121	102100	82694320	5640	5640	5640	5640	0
531	20231121	102000	82694320	5640	5640	5640	5640	0
532	20231121	101900	82694320	5640	5640	5640	5640	50
533	20231121	101800	82412320	5640	5640	5640	5640	0
534	20231121	101700	82412320	5640	5640	5640	5640	0
535	20231121	101600	82412320	5640	5640	5640	5640	0
536	20231121	101500	82412320	5640	5640	5640	5640	2
537	20231121	101400	82401040	5620	5620	5620	5620	0
538	20231121	101300	82401040	5620	5620	5620	5620	206
539	20231121	101200	81243320	5620	5630	5630	5620	66
540	20231121	101100	80872150	5640	5640	5640	5640	11
541	20231121	101000	80810110	5640	5640	5640	5640	0
542	20231121	100900	80810110	5640	5640	5640	5640	80
543	20231121	100800	80358910	5640	5640	5640	5640	1
544	20231121	100700	80353270	5640	5640	5640	5640	11
545	20231121	100600	80291230	5640	5630	5640	5630	201
546	20231121	100500	79159590	5630	5630	5630	5630	72
547	20231121	100400	78754230	5630	5630	5630	5630	0
548	20231121	100300	78754230	5630	5630	5630	5630	1026
549	20231121	100200	72977850	5620	5620	5620	5620	224
550	20231121	100100	71718970	5620	5620	5620	5620	0
551	20231121	100000	71718970	5620	5620	5620	5620	0
552	20231121	095900	71718970	5620	5620	5620	5620	0
553	20231121	095800	71718970	5620	5620	5620	5620	0
554	20231121	095700	71718970	5620	5620	5620	5620	0
555	20231121	095600	71718970	5620	5620	5620	5620	0
556	20231121	095500	71718970	5620	5620	5620	5620	0
557	20231121	095400	71718970	5620	5620	5620	5620	0
558	20231121	095300	71718970	5620	5620	5620	5620	0
559	20231121	095200	71718970	5620	5620	5620	5620	20
560	20231121	095100	71606570	5620	5620	5620	5620	0
561	20231121	095000	71606570	5620	5620	5620	5620	0
562	20231121	094900	71606570	5620	5620	5620	5620	50
563	20231121	094800	71325570	5630	5630	5630	5630	0
564	20231121	094700	71325570	5630	5630	5630	5630	104
565	20231121	094600	70740050	5640	5640	5640	5640	9
566	20231121	094500	70689290	5640	5650	5650	5640	1623
567	20231121	094400	61519640	5660	5660	5660	5660	641
568	20231121	094300	57891580	5670	5670	5670	5670	11
569	20231121	094200	57829210	5670	5670	5670	5670	0
570	20231121	094100	57829210	5670	5670	5680	5670	215
571	20231121	094000	56610150	5670	5670	5670	5670	100
572	20231121	093900	56043150	5680	5670	5680	5670	205
573	20231121	093800	54878800	5670	5660	5670	5660	102
574	20231121	093700	54300480	5660	5670	5670	5660	11
575	20231121	093600	54238120	5670	5670	5670	5670	3
576	20231121	093500	54221110	5670	5670	5670	5670	465
577	20231121	093400	51584560	5670	5670	5670	5670	10
578	20231121	093300	51527860	5680	5670	5680	5670	52
579	20231121	093200	51233000	5680	5650	5680	5650	380
580	20231121	093100	49079970	5650	5650	5650	5650	10
581	20231121	093000	49023470	5650	5640	5660	5640	1124
582	20231121	092900	42670290	5640	5620	5640	5620	2835
583	20231121	092800	26703810	5620	5620	5620	5620	3
584	20231121	092700	26686950	5630	5630	5630	5630	0
585	20231121	092600	26686950	5630	5630	5630	5630	0
586	20231121	092500	26686950	5630	5630	5630	5630	2
587	20231121	092400	26675690	5630	5630	5630	5630	0
588	20231121	092300	26675690	5630	5630	5630	5630	90
589	20231121	092200	26168990	5630	5630	5630	5630	50
590	20231121	092100	25887490	5630	5630	5630	5630	10
591	20231121	092000	25831190	5610	5620	5620	5610	71
592	20231121	091900	25432600	5620	5620	5620	5620	8
593	20231121	091800	25387640	5620	5620	5620	5620	0
594	20231121	091700	25387640	5620	5610	5620	5610	304
595	20231121	091600	23679200	5590	5590	5590	5590	120
596	20231121	091500	23008400	5590	5590	5590	5590	1
597	20231121	091400	23002810	5600	5600	5600	5600	12
598	20231121	091300	22935610	5590	5590	5590	5590	0
599	20231121	091200	22935610	5590	5600	5600	5590	2069
600	20231121	091100	11365120	5600	5600	5600	5600	0
601	20231121	091000	11365120	5600	5600	5600	5600	3
602	20231121	090900	11348320	5600	5600	5600	5600	0
603	20231121	090800	11348320	5600	5600	5600	5600	29
604	20231121	090700	11185920	5590	5590	5590	5590	0
605	20231121	090600	11185920	5590	5590	5590	5590	500
606	20231121	090500	8390920	5590	5590	5590	5590	0
607	20231121	090400	8390920	5590	5600	5600	5590	205
608	20231121	090300	7244120	5640	5640	5640	5640	0
609	20231121	090200	7244120	5640	5610	5640	5600	900
610	20231121	090100	2171400	5640	5640	5640	5640	10
611	20231121	090000	2115000	5640	5640	5640	5640	375