KissMeData/036030/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191200	147925870	5600	5600	5600	5600	585
3	20231121	191100	147925870	5600	5600	5600	5600	0
4	20231121	191000	147925870	5600	5600	5600	5600	0
5	20231121	190900	147925870	5600	5600	5600	5600	0
6	20231121	190800	147925870	5600	5600	5600	5600	0
7	20231121	190700	147925870	5600	5600	5600	5600	0
8	20231121	190600	147925870	5600	5600	5600	5600	0
9	20231121	190500	147925870	5600	5600	5600	5600	0
10	20231121	190400	147925870	5600	5600	5600	5600	0
11	20231121	190300	147925870	5600	5600	5600	5600	0
12	20231121	190200	147925870	5600	5600	5600	5600	0
13	20231121	190100	147925870	5600	5600	5600	5600	0
14	20231121	190000	147925870	5600	5600	5600	5600	0
15	20231121	185900	147925870	5600	5600	5600	5600	0
16	20231121	185800	147925870	5600	5600	5600	5600	0
17	20231121	185700	147925870	5600	5600	5600	5600	0
18	20231121	185600	147925870	5600	5600	5600	5600	0
19	20231121	185500	147925870	5600	5600	5600	5600	0
20	20231121	185400	147925870	5600	5600	5600	5600	0
21	20231121	185300	147925870	5600	5600	5600	5600	0
22	20231121	185200	147925870	5600	5600	5600	5600	0
23	20231121	185100	147925870	5600	5600	5600	5600	0
24	20231121	185000	147925870	5600	5600	5600	5600	0
25	20231121	184900	147925870	5600	5600	5600	5600	0
26	20231121	184800	147925870	5600	5600	5600	5600	0
27	20231121	184700	147925870	5600	5600	5600	5600	0
28	20231121	184600	147925870	5600	5600	5600	5600	0
29	20231121	184500	147925870	5600	5600	5600	5600	0
30	20231121	184400	147925870	5600	5600	5600	5600	0
31	20231121	184300	147925870	5600	5600	5600	5600	0
32	20231121	184200	147925870	5600	5600	5600	5600	585
33	20231121	184100	147925870	5600	5600	5600	5600	0
34	20231121	184000	147925870	5600	5600	5600	5600	0
35	20231121	183900	147925870	5600	5600	5600	5600	0
36	20231121	183800	147925870	5600	5600	5600	5600	0
37	20231121	183700	147925870	5600	5600	5600	5600	0
38	20231121	183600	147925870	5600	5600	5600	5600	0
39	20231121	183500	147925870	5600	5600	5600	5600	0
40	20231121	183400	147925870	5600	5600	5600	5600	0
41	20231121	183300	147925870	5600	5600	5600	5600	0
42	20231121	183200	147925870	5600	5600	5600	5600	0
43	20231121	183100	147925870	5600	5600	5600	5600	0
44	20231121	183000	147925870	5600	5600	5600	5600	0
45	20231121	182900	147925870	5600	5600	5600	5600	0
46	20231121	182800	147925870	5600	5600	5600	5600	0
47	20231121	182700	147925870	5600	5600	5600	5600	0
48	20231121	182600	147925870	5600	5600	5600	5600	0
49	20231121	182500	147925870	5600	5600	5600	5600	0
50	20231121	182400	147925870	5600	5600	5600	5600	0
51	20231121	182300	147925870	5600	5600	5600	5600	0
52	20231121	182200	147925870	5600	5600	5600	5600	0
53	20231121	182100	147925870	5600	5600	5600	5600	0
54	20231121	182000	147925870	5600	5600	5600	5600	0
55	20231121	181900	147925870	5600	5600	5600	5600	0
56	20231121	181800	147925870	5600	5600	5600	5600	0
57	20231121	181700	147925870	5600	5600	5600	5600	0
58	20231121	181600	147925870	5600	5600	5600	5600	0
59	20231121	181500	147925870	5600	5600	5600	5600	0
60	20231121	181400	147925870	5600	5600	5600	5600	0
61	20231121	181300	147925870	5600	5600	5600	5600	0
62	20231121	181200	147925870	5600	5600	5600	5600	585
63	20231121	181100	147925870	5600	5600	5600	5600	0
64	20231121	181000	147925870	5600	5600	5600	5600	0
65	20231121	180900	147925870	5600	5600	5600	5600	0
66	20231121	180800	147925870	5600	5600	5600	5600	0
67	20231121	180700	147925870	5600	5600	5600	5600	0
68	20231121	180600	147925870	5600	5600	5600	5600	0
69	20231121	180500	147925870	5600	5600	5600	5600	0
70	20231121	180400	147925870	5600	5600	5600	5600	0
71	20231121	180300	147925870	5600	5600	5600	5600	0
72	20231121	180200	147925870	5600	5600	5600	5600	0
73	20231121	180100	147925870	5600	5600	5600	5600	0
74	20231121	180000	147925870	5600	5600	5600	5600	0
75	20231121	175900	147925870	5600	5600	5600	5600	0
76	20231121	175800	147925870	5600	5600	5600	5600	0
77	20231121	175700	147925870	5600	5600	5600	5600	0
78	20231121	175600	147925870	5600	5600	5600	5600	0
79	20231121	175500	147925870	5600	5600	5600	5600	0
80	20231121	175400	147925870	5600	5600	5600	5600	0
81	20231121	175300	147925870	5600	5600	5600	5600	0
82	20231121	175200	147925870	5600	5600	5600	5600	0
83	20231121	175100	147925870	5600	5600	5600	5600	0
84	20231121	175000	147925870	5600	5600	5600	5600	0
85	20231121	174900	147925870	5600	5600	5600	5600	0
86	20231121	174800	147925870	5600	5600	5600	5600	0
87	20231121	174700	147925870	5600	5600	5600	5600	0
88	20231121	174600	147925870	5600	5600	5600	5600	0
89	20231121	174500	147925870	5600	5600	5600	5600	0
90	20231121	174400	147925870	5600	5600	5600	5600	0
91	20231121	174300	147925870	5600	5600	5600	5600	0
92	20231121	174200	147925870	5600	5600	5600	5600	585
93	20231121	174100	147925870	5600	5600	5600	5600	0
94	20231121	174000	147925870	5600	5600	5600	5600	0
95	20231121	173900	147925870	5600	5600	5600	5600	0
96	20231121	173800	147925870	5600	5600	5600	5600	0
97	20231121	173700	147925870	5600	5600	5600	5600	0
98	20231121	173600	147925870	5600	5600	5600	5600	0
99	20231121	173500	147925870	5600	5600	5600	5600	0
100	20231121	173400	147925870	5600	5600	5600	5600	0
101	20231121	173300	147925870	5600	5600	5600	5600	0
102	20231121	173200	147925870	5600	5600	5600	5600	0
103	20231121	173100	147925870	5600	5600	5600	5600	0
104	20231121	173000	147925870	5600	5600	5600	5600	0
105	20231121	172900	147925870	5600	5600	5600	5600	0
106	20231121	172800	147925870	5600	5600	5600	5600	0
107	20231121	172700	147925870	5600	5600	5600	5600	0
108	20231121	172600	147925870	5600	5600	5600	5600	0
109	20231121	172500	147925870	5600	5600	5600	5600	0
110	20231121	172400	147925870	5600	5600	5600	5600	0
111	20231121	172300	147925870	5600	5600	5600	5600	0
112	20231121	172200	147925870	5600	5600	5600	5600	0
113	20231121	172100	147925870	5600	5600	5600	5600	0
114	20231121	172000	147925870	5600	5600	5600	5600	0
115	20231121	171900	147925870	5600	5600	5600	5600	0
116	20231121	171800	147925870	5600	5600	5600	5600	0
117	20231121	171700	147925870	5600	5600	5600	5600	0
118	20231121	171600	147925870	5600	5600	5600	5600	0
119	20231121	171500	147925870	5600	5600	5600	5600	0
120	20231121	171400	147925870	5600	5600	5600	5600	0
121	20231121	171300	147925870	5600	5600	5600	5600	0
122	20231121	171200	147925870	5600	5600	5600	5600	585
123	20231121	171100	147925870	5600	5600	5600	5600	0
124	20231121	171000	147925870	5600	5600	5600	5600	0
125	20231121	170900	147925870	5600	5600	5600	5600	0
126	20231121	170800	147925870	5600	5600	5600	5600	0
127	20231121	170700	147925870	5600	5600	5600	5600	0
128	20231121	170600	147925870	5600	5600	5600	5600	0
129	20231121	170500	147925870	5600	5600	5600	5600	0
130	20231121	170400	147925870	5600	5600	5600	5600	0
131	20231121	170300	147925870	5600	5600	5600	5600	0
132	20231121	170200	147925870	5600	5600	5600	5600	0
133	20231121	170100	147925870	5600	5600	5600	5600	0
134	20231121	170000	147925870	5600	5600	5600	5600	0
135	20231121	165900	147925870	5600	5600	5600	5600	0
136	20231121	165800	147925870	5600	5600	5600	5600	0
137	20231121	165700	147925870	5600	5600	5600	5600	0
138	20231121	165600	147925870	5600	5600	5600	5600	0
139	20231121	165500	147925870	5600	5600	5600	5600	0
140	20231121	165400	147925870	5600	5600	5600	5600	0
141	20231121	165300	147925870	5600	5600	5600	5600	0
142	20231121	165200	147925870	5600	5600	5600	5600	0
143	20231121	165100	147925870	5600	5600	5600	5600	0
144	20231121	165000	147925870	5600	5600	5600	5600	0
145	20231121	164900	147925870	5600	5600	5600	5600	0
146	20231121	164800	147925870	5600	5600	5600	5600	0
147	20231121	164700	147925870	5600	5600	5600	5600	0
148	20231121	164600	147925870	5600	5600	5600	5600	0
149	20231121	164500	147925870	5600	5600	5600	5600	0
150	20231121	164400	147925870	5600	5600	5600	5600	0
151	20231121	164300	147925870	5600	5600	5600	5600	0
152	20231121	164200	147925870	5600	5600	5600	5600	585
153	20231121	164100	147925870	5600	5600	5600	5600	0
154	20231121	164000	147925870	5600	5600	5600	5600	0
155	20231121	163900	147925870	5600	5600	5600	5600	0
156	20231121	163800	147925870	5600	5600	5600	5600	0
157	20231121	163700	147925870	5600	5600	5600	5600	0
158	20231121	163600	147925870	5600	5600	5600	5600	0
159	20231121	163500	147925870	5600	5600	5600	5600	0
160	20231121	163400	147925870	5600	5600	5600	5600	0
161	20231121	163300	147925870	5600	5600	5600	5600	0
162	20231121	163200	147925870	5600	5600	5600	5600	0
163	20231121	163100	147925870	5600	5600	5600	5600	0
164	20231121	163000	147925870	5600	5600	5600	5600	0
165	20231121	162900	147925870	5600	5600	5600	5600	0
166	20231121	162800	147925870	5600	5600	5600	5600	0
167	20231121	162700	147925870	5600	5600	5600	5600	0
168	20231121	162600	147925870	5600	5600	5600	5600	0
169	20231121	162500	147925870	5600	5600	5600	5600	0
170	20231121	162400	147925870	5600	5600	5600	5600	0
171	20231121	162300	147925870	5600	5600	5600	5600	0
172	20231121	162200	147925870	5600	5600	5600	5600	0
173	20231121	162100	147925870	5600	5600	5600	5600	0
174	20231121	162000	147925870	5600	5600	5600	5600	0
175	20231121	161900	147925870	5600	5600	5600	5600	0
176	20231121	161800	147925870	5600	5600	5600	5600	0
177	20231121	161700	147925870	5600	5600	5600	5600	0
178	20231121	161600	147925870	5600	5600	5600	5600	0
179	20231121	161500	147925870	5600	5600	5600	5600	0
180	20231121	161400	147925870	5600	5600	5600	5600	0
181	20231121	161300	147925870	5600	5600	5600	5600	0
182	20231121	161200	147925870	5600	5600	5600	5600	585
183	20231121	161100	147925870	5600	5600	5600	5600	0
184	20231121	161000	147925870	5600	5600	5600	5600	0
185	20231121	160900	147925870	5600	5600	5600	5600	0
186	20231121	160800	147925870	5600	5600	5600	5600	0
187	20231121	160700	147925870	5600	5600	5600	5600	0
188	20231121	160600	147925870	5600	5600	5600	5600	0
189	20231121	160500	147925870	5600	5600	5600	5600	0
190	20231121	160400	147925870	5600	5600	5600	5600	0
191	20231121	160300	147925870	5600	5600	5600	5600	0
192	20231121	160200	147925870	5600	5600	5600	5600	0
193	20231121	160100	147925870	5600	5600	5600	5600	0
194	20231121	160000	147925870	5600	5600	5600	5600	0
195	20231121	155900	147925870	5600	5600	5600	5600	0
196	20231121	155800	147925870	5600	5600	5600	5600	0
197	20231121	155700	147925870	5600	5600	5600	5600	0
198	20231121	155600	147925870	5600	5600	5600	5600	0
199	20231121	155500	147925870	5600	5600	5600	5600	0
200	20231121	155400	147925870	5600	5600	5600	5600	0
201	20231121	155300	147925870	5600	5600	5600	5600	0
202	20231121	155200	147925870	5600	5600	5600	5600	0
203	20231121	155100	147925870	5600	5600	5600	5600	0
204	20231121	155000	147925870	5600	5600	5600	5600	0
205	20231121	154900	147925870	5600	5600	5600	5600	0
206	20231121	154800	147925870	5600	5600	5600	5600	0
207	20231121	154700	147925870	5600	5600	5600	5600	0
208	20231121	154600	147925870	5600	5600	5600	5600	0
209	20231121	154500	147925870	5600	5600	5600	5600	0
210	20231121	154400	147925870	5600	5600	5600	5600	0
211	20231121	154300	147925870	5600	5600	5600	5600	0
212	20231121	154200	147925870	5600	5600	5600	5600	585
213	20231121	154100	147925870	5600	5600	5600	5600	0
214	20231121	154000	147925870	5600	5600	5600	5600	0
215	20231121	153900	147925870	5600	5600	5600	5600	0
216	20231121	153800	147925870	5600	5600	5600	5600	0
217	20231121	153700	147925870	5600	5600	5600	5600	0
218	20231121	153600	147925870	5600	5600	5600	5600	0
219	20231121	153500	147925870	5600	5600	5600	5600	0
220	20231121	153400	147925870	5600	5600	5600	5600	0
221	20231121	153300	147925870	5600	5600	5600	5600	0
222	20231121	153200	147925870	5600	5600	5600	5600	0
223	20231121	153100	147925870	5600	5600	5600	5600	0
224	20231121	153000	147925870	5600	5600	5600	5600	585
225	20231121	152900	144649870	5600	5600	5600	5600	0
226	20231121	152800	144649870	5600	5600	5600	5600	0
227	20231121	152700	144649870	5600	5600	5600	5600	0
228	20231121	152600	144649870	5600	5600	5600	5600	0
229	20231121	152500	144649870	5600	5600	5600	5600	0
230	20231121	152400	144649870	5600	5600	5600	5600	0
231	20231121	152300	144649870	5600	5600	5600	5600	0
232	20231121	152200	144649870	5600	5600	5600	5600	0
233	20231121	152100	144649870	5600	5600	5600	5600	0
234	20231121	152000	144649870	5600	5600	5600	5600	0
235	20231121	151900	144649870	5600	5590	5600	5590	49
236	20231121	151800	144375950	5590	5590	5590	5590	1
237	20231121	151700	144370360	5570	5580	5590	5570	292
238	20231121	151600	142741140	5580	5570	5580	5570	464
239	20231121	151500	140156650	5570	5570	5570	5570	3
240	20231121	151400	140139940	5570	5570	5570	5570	1
241	20231121	151300	140134370	5570	5570	5570	5570	33
242	20231121	151200	139950560	5570	5570	5570	5570	0
243	20231121	151100	139950560	5570	5570	5570	5570	0
244	20231121	151000	139950560	5570	5570	5570	5570	0
245	20231121	150900	139950560	5570	5570	5570	5570	0
246	20231121	150800	139950560	5570	5570	5570	5570	0
247	20231121	150700	139950560	5570	5570	5570	5570	0
248	20231121	150600	139950560	5570	5570	5570	5570	1
249	20231121	150500	139944990	5570	5570	5570	5570	1
250	20231121	150400	139939420	5570	5570	5570	5570	1
251	20231121	150300	139933850	5580	5580	5580	5580	0
252	20231121	150200	139933850	5580	5580	5580	5580	0
253	20231121	150100	139933850	5580	5580	5580	5580	0
254	20231121	150000	139933850	5580	5580	5580	5580	9
255	20231121	145900	139883630	5580	5560	5580	5560	291
256	20231121	145800	138264320	5560	5560	5560	5560	243
257	20231121	145700	136913240	5560	5560	5560	5560	1
258	20231121	145600	136907680	5550	5550	5550	5550	50
259	20231121	145500	136630180	5550	5550	5560	5550	36
260	20231121	145400	136430350	5550	5550	5550	5550	35
261	20231121	145300	136236100	5570	5570	5570	5570	0
262	20231121	145200	136236100	5570	5570	5570	5570	0
263	20231121	145100	136236100	5570	5570	5570	5570	0
264	20231121	145000	136236100	5570	5550	5570	5550	51
265	20231121	144900	135953030	5550	5550	5550	5550	0
266	20231121	144800	135953030	5550	5550	5550	5550	0
267	20231121	144700	135953030	5550	5550	5550	5550	0
268	20231121	144600	135953030	5550	5570	5570	5550	500
269	20231121	144500	133177130	5570	5570	5570	5570	0
270	20231121	144400	133177130	5570	5570	5570	5570	0
271	20231121	144300	133177130	5570	5570	5570	5570	134
272	20231121	144200	132430750	5570	5570	5570	5570	0
273	20231121	144100	132430750	5570	5570	5570	5570	0
274	20231121	144000	132430750	5570	5570	5570	5570	16
275	20231121	143900	132341630	5570	5570	5570	5570	0
276	20231121	143800	132341630	5570	5570	5570	5570	12
277	20231121	143700	132274790	5530	5560	5560	5530	500
278	20231121	143600	129502710	5570	5570	5570	5570	45
279	20231121	143500	129252060	5560	5560	5560	5560	0
280	20231121	143400	129252060	5560	5560	5560	5560	0
281	20231121	143300	129252060	5560	5560	5560	5560	0
282	20231121	143200	129252060	5560	5560	5560	5560	0
283	20231121	143100	129252060	5560	5560	5560	5560	0
284	20231121	143000	129252060	5560	5560	5560	5560	0
285	20231121	142900	129252060	5560	5560	5560	5560	0
286	20231121	142800	129252060	5560	5560	5560	5560	0
287	20231121	142700	129252060	5560	5560	5560	5560	0
288	20231121	142600	129252060	5560	5560	5560	5560	11
289	20231121	142500	129190900	5560	5560	5560	5560	0
290	20231121	142400	129190900	5560	5560	5560	5560	0
291	20231121	142300	129190900	5560	5560	5560	5560	200
292	20231121	142200	128078900	5560	5560	5560	5560	0
293	20231121	142100	128078900	5560	5560	5560	5560	0
294	20231121	142000	128078900	5560	5560	5560	5560	0
295	20231121	141900	128078900	5560	5560	5560	5560	200
296	20231121	141800	126966900	5570	5570	5570	5570	0
297	20231121	141700	126966900	5570	5570	5570	5570	50
298	20231121	141600	126688400	5570	5570	5570	5570	0
299	20231121	141500	126688400	5570	5570	5570	5570	0
300	20231121	141400	126688400	5570	5570	5570	5570	1
301	20231121	141300	126682830	5570	5570	5570	5570	0
302	20231121	141200	126682830	5570	5570	5570	5570	0
303	20231121	141100	126682830	5570	5570	5570	5570	0
304	20231121	141000	126682830	5570	5570	5570	5570	100
305	20231121	140900	126125830	5560	5560	5560	5560	0
306	20231121	140800	126125830	5560	5560	5560	5560	0
307	20231121	140700	126125830	5560	5560	5560	5560	2
308	20231121	140600	126114710	5570	5570	5570	5570	0
309	20231121	140500	126114710	5570	5570	5570	5570	30
310	20231121	140400	125947610	5570	5570	5570	5570	0
311	20231121	140300	125947610	5570	5570	5570	5570	0
312	20231121	140200	125947610	5570	5570	5570	5570	0
313	20231121	140100	125947610	5570	5570	5570	5570	0
314	20231121	140000	125947610	5570	5570	5570	5570	0
315	20231121	135900	125947610	5570	5570	5570	5570	0
316	20231121	135800	125947610	5570	5570	5570	5570	0
317	20231121	135700	125947610	5570	5570	5570	5570	0
318	20231121	135600	125947610	5570	5570	5570	5570	0
319	20231121	135500	125947610	5570	5570	5570	5570	0
320	20231121	135400	125947610	5570	5570	5570	5570	10
321	20231121	135300	125891910	5570	5570	5570	5570	260
322	20231121	135200	124443710	5570	5570	5570	5570	140
323	20231121	135100	123663910	5570	5570	5570	5570	0
324	20231121	135000	123663910	5570	5570	5570	5570	0
325	20231121	134900	123663910	5570	5570	5570	5570	0
326	20231121	134800	123663910	5570	5570	5570	5570	22
327	20231121	134700	123541370	5570	5570	5570	5570	100
328	20231121	134600	122984370	5570	5570	5570	5570	0
329	20231121	134500	122984370	5570	5570	5570	5570	0
330	20231121	134400	122984370	5570	5570	5570	5570	62
331	20231121	134300	122639030	5570	5570	5570	5570	10
332	20231121	134200	122583330	5570	5570	5570	5570	0
333	20231121	134100	122583330	5570	5570	5570	5570	10
334	20231121	134000	122527630	5570	5570	5570	5570	0
335	20231121	133900	122527630	5570	5570	5570	5570	0
336	20231121	133800	122527630	5570	5570	5570	5570	0
337	20231121	133700	122527630	5570	5570	5570	5570	1
338	20231121	133600	122522060	5590	5590	5590	5590	0
339	20231121	133500	122522060	5590	5590	5590	5590	0
340	20231121	133400	122522060	5590	5590	5590	5590	1
341	20231121	133300	122516470	5570	5570	5570	5570	0
342	20231121	133200	122516470	5570	5570	5570	5570	0
343	20231121	133100	122516470	5570	5570	5570	5570	0
344	20231121	133000	122516470	5570	5570	5570	5570	0
345	20231121	132900	122516470	5570	5570	5570	5570	0
346	20231121	132800	122516470	5570	5570	5570	5570	500
347	20231121	132700	119731470	5590	5590	5590	5590	0
348	20231121	132600	119731470	5590	5590	5590	5590	155
349	20231121	132500	118865020	5590	5590	5590	5590	0
350	20231121	132400	118865020	5590	5590	5590	5590	0
351	20231121	132300	118865020	5590	5580	5590	5560	1020
352	20231121	132200	113183230	5590	5590	5590	5590	0
353	20231121	132100	113183230	5590	5590	5590	5590	0
354	20231121	132000	113183230	5590	5590	5590	5590	8
355	20231121	131900	113138510	5590	5590	5590	5590	2
356	20231121	131800	113127330	5600	5600	5600	5600	9
357	20231121	131700	113076930	5600	5600	5600	5600	1
358	20231121	131600	113071330	5560	5590	5590	5560	1255
359	20231121	131500	106085550	5600	5600	5600	5600	309
360	20231121	131400	104355150	5600	5600	5600	5600	0
361	20231121	131300	104355150	5600	5600	5600	5600	0
362	20231121	131200	104355150	5600	5600	5600	5600	0
363	20231121	131100	104355150	5600	5600	5600	5600	0
364	20231121	131000	104355150	5600	5600	5600	5600	0
365	20231121	130900	104355150	5600	5600	5600	5600	0
366	20231121	130800	104355150	5600	5600	5600	5600	0
367	20231121	130700	104355150	5600	5600	5600	5600	0
368	20231121	130600	104355150	5600	5600	5600	5600	9
369	20231121	130500	104304750	5600	5600	5600	5600	0
370	20231121	130400	104304750	5600	5600	5600	5600	0
371	20231121	130300	104304750	5600	5600	5600	5600	0
372	20231121	130200	104304750	5600	5600	5600	5600	0
373	20231121	130100	104304750	5600	5600	5600	5600	0
374	20231121	130000	104304750	5600	5600	5600	5600	3
375	20231121	125900	104287950	5600	5600	5600	5600	0
376	20231121	125800	104287950	5600	5600	5600	5600	0
377	20231121	125700	104287950	5600	5600	5600	5600	0
378	20231121	125600	104287950	5600	5600	5600	5600	0
379	20231121	125500	104287950	5600	5580	5600	5570	330
380	20231121	125400	102448050	5570	5570	5570	5570	0
381	20231121	125300	102448050	5570	5570	5570	5570	1
382	20231121	125200	102442480	5590	5590	5590	5590	0
383	20231121	125100	102442480	5590	5590	5590	5590	0
384	20231121	125000	102442480	5590	5590	5590	5590	473
385	20231121	124900	99798410	5580	5580	5580	5580	2
386	20231121	124800	99787250	5580	5580	5580	5580	0
387	20231121	124700	99787250	5580	5580	5580	5580	0
388	20231121	124600	99787250	5580	5580	5580	5580	0
389	20231121	124500	99787250	5580	5580	5580	5580	0
390	20231121	124400	99787250	5580	5580	5580	5580	0
391	20231121	124300	99787250	5580	5580	5580	5580	0
392	20231121	124200	99787250	5580	5580	5580	5580	0
393	20231121	124100	99787250	5580	5580	5580	5580	218
394	20231121	124000	98570810	5580	5580	5580	5580	0
395	20231121	123900	98570810	5580	5580	5580	5580	0
396	20231121	123800	98570810	5580	5580	5580	5580	0
397	20231121	123700	98570810	5580	5580	5580	5580	0
398	20231121	123600	98570810	5580	5580	5580	5580	0
399	20231121	123500	98570810	5580	5580	5580	5580	0
400	20231121	123400	98570810	5580	5580	5580	5580	0
401	20231121	123300	98570810	5580	5580	5580	5580	1
402	20231121	123200	98565230	5570	5570	5570	5570	0
403	20231121	123100	98565230	5570	5570	5570	5570	100
404	20231121	123000	98008230	5580	5580	5580	5580	0
405	20231121	122900	98008230	5580	5580	5580	5580	4
406	20231121	122800	97985910	5580	5580	5580	5580	0
407	20231121	122700	97985910	5580	5580	5580	5580	0
408	20231121	122600	97985910	5580	5580	5580	5580	0
409	20231121	122500	97985910	5580	5580	5580	5580	0
410	20231121	122400	97985910	5580	5580	5580	5580	0
411	20231121	122300	97985910	5580	5580	5580	5580	0
412	20231121	122200	97985910	5580	5580	5580	5580	0
413	20231121	122100	97985910	5580	5580	5580	5580	0
414	20231121	122000	97985910	5580	5580	5580	5580	0
415	20231121	121900	97985910	5580	5580	5580	5580	0
416	20231121	121800	97985910	5580	5580	5580	5580	30
417	20231121	121700	97818510	5560	5560	5560	5560	0
418	20231121	121600	97818510	5560	5560	5560	5560	0
419	20231121	121500	97818510	5560	5560	5560	5560	0
420	20231121	121400	97818510	5560	5560	5560	5560	0
421	20231121	121300	97818510	5560	5560	5560	5560	0
422	20231121	121200	97818510	5560	5560	5560	5560	83
423	20231121	121100	97357030	5560	5560	5560	5560	0
424	20231121	121000	97357030	5560	5560	5560	5560	0
425	20231121	120900	97357030	5560	5560	5560	5560	0
426	20231121	120800	97357030	5560	5560	5560	5560	0
427	20231121	120700	97357030	5560	5560	5560	5560	0
428	20231121	120600	97357030	5560	5560	5560	5560	10
429	20231121	120500	97301430	5560	5560	5560	5560	0
430	20231121	120400	97301430	5560	5560	5560	5560	0
431	20231121	120300	97301430	5560	5560	5560	5560	0
432	20231121	120200	97301430	5560	5560	5560	5560	0
433	20231121	120100	97301430	5560	5560	5560	5560	1
434	20231121	120000	97295870	5580	5580	5580	5580	0
435	20231121	115900	97295870	5580	5580	5580	5580	0
436	20231121	115800	97295870	5580	5580	5580	5580	0
437	20231121	115700	97295870	5580	5580	5580	5580	1
438	20231121	115600	97290290	5560	5560	5560	5560	5
439	20231121	115500	97262490	5560	5560	5560	5560	0
440	20231121	115400	97262490	5560	5560	5560	5560	5
441	20231121	115300	97234690	5560	5560	5560	5560	0
442	20231121	115200	97234690	5560	5560	5560	5560	0
443	20231121	115100	97234690	5560	5570	5570	5560	30
444	20231121	115000	97067880	5580	5580	5580	5580	0
445	20231121	114900	97067880	5580	5580	5580	5580	123
446	20231121	114800	96381540	5590	5590	5590	5590	0
447	20231121	114700	96381540	5590	5590	5590	5590	0
448	20231121	114600	96381540	5590	5590	5590	5590	0
449	20231121	114500	96381540	5590	5590	5590	5590	0
450	20231121	114400	96381540	5590	5590	5590	5590	0
451	20231121	114300	96381540	5590	5590	5590	5590	0
452	20231121	114200	96381540	5590	5590	5590	5590	0
453	20231121	114100	96381540	5590	5590	5590	5590	0
454	20231121	114000	96381540	5590	5590	5590	5590	0
455	20231121	113900	96381540	5590	5590	5590	5590	0
456	20231121	113800	96381540	5590	5590	5590	5590	0
457	20231121	113700	96381540	5590	5590	5590	5590	0
458	20231121	113600	96381540	5590	5590	5590	5590	0
459	20231121	113500	96381540	5590	5590	5590	5590	1
460	20231121	113400	96375950	5550	5550	5550	5550	0
461	20231121	113300	96375950	5550	5550	5550	5550	81
462	20231121	113200	95926400	5590	5590	5590	5590	0
463	20231121	113100	95926400	5590	5590	5590	5590	0
464	20231121	113000	95926400	5590	5590	5590	5590	0
465	20231121	112900	95926400	5590	5590	5590	5590	0
466	20231121	112800	95926400	5590	5590	5590	5590	0
467	20231121	112700	95926400	5590	5590	5590	5590	0
468	20231121	112600	95926400	5590	5590	5590	5590	0
469	20231121	112500	95926400	5590	5590	5590	5590	0
470	20231121	112400	95926400	5590	5590	5590	5590	0
471	20231121	112300	95926400	5590	5590	5590	5590	0
472	20231121	112200	95926400	5590	5580	5590	5580	135
473	20231121	112100	95172930	5570	5570	5570	5570	0
474	20231121	112000	95172930	5570	5570	5570	5570	0
475	20231121	111900	95172930	5570	5570	5570	5570	0
476	20231121	111800	95172930	5570	5570	5570	5570	0
477	20231121	111700	95172930	5570	5570	5570	5570	0
478	20231121	111600	95172930	5570	5570	5570	5570	10
479	20231121	111500	95117230	5570	5570	5570	5570	0
480	20231121	111400	95117230	5570	5570	5570	5570	600
481	20231121	111300	91775230	5570	5570	5570	5570	400
482	20231121	111200	89547230	5570	5570	5570	5570	0
483	20231121	111100	89547230	5570	5570	5570	5570	0
484	20231121	111000	89547230	5570	5570	5570	5570	0
485	20231121	110900	89547230	5570	5570	5570	5570	0
486	20231121	110800	89547230	5570	5570	5570	5570	0
487	20231121	110700	89547230	5570	5570	5570	5570	0
488	20231121	110600	89547230	5570	5570	5570	5570	0
489	20231121	110500	89547230	5570	5570	5570	5570	0
490	20231121	110400	89547230	5570	5570	5570	5570	310
491	20231121	110300	87820530	5570	5570	5570	5570	120
492	20231121	110200	87152130	5570	5570	5570	5570	0
493	20231121	110100	87152130	5570	5570	5570	5570	1
494	20231121	110000	87146560	5550	5550	5550	5550	0
495	20231121	105900	87146560	5550	5570	5570	5550	71
496	20231121	105800	86752490	5550	5550	5550	5550	0
497	20231121	105700	86752490	5550	5550	5550	5550	0
498	20231121	105600	86752490	5550	5550	5550	5550	1
499	20231121	105500	86746940	5570	5570	5570	5570	0
500	20231121	105400	86746940	5570	5570	5570	5570	0
501	20231121	105300	86746940	5570	5570	5570	5570	0
502	20231121	105200	86746940	5570	5570	5570	5570	0
503	20231121	105100	86746940	5570	5570	5570	5570	14
504	20231121	105000	86668960	5570	5570	5570	5570	1
505	20231121	104900	86663390	5550	5550	5550	5550	10
506	20231121	104800	86607890	5560	5560	5560	5560	0
507	20231121	104700	86607890	5560	5550	5560	5550	162
508	20231121	104600	85708340	5550	5550	5550	5550	20
509	20231121	104500	85597340	5570	5570	5570	5570	0
510	20231121	104400	85597340	5570	5570	5570	5570	0
511	20231121	104300	85597340	5570	5570	5570	5570	0
512	20231121	104200	85597340	5570	5570	5570	5570	0
513	20231121	104100	85597340	5570	5570	5570	5570	37
514	20231121	104000	85391250	5570	5570	5570	5570	0
515	20231121	103900	85391250	5570	5570	5570	5570	0
516	20231121	103800	85391250	5570	5570	5570	5570	0
517	20231121	103700	85391250	5570	5570	5570	5570	0
518	20231121	103600	85391250	5570	5570	5570	5570	0
519	20231121	103500	85391250	5570	5570	5570	5570	0
520	20231121	103400	85391250	5570	5570	5570	5570	0
521	20231121	103300	85391250	5570	5570	5570	5570	0
522	20231121	103200	85391250	5570	5570	5570	5570	0
523	20231121	103100	85391250	5570	5570	5570	5570	0
524	20231121	103000	85391250	5570	5570	5570	5570	0
525	20231121	102900	85391250	5570	5570	5570	5570	0
526	20231121	102800	85391250	5570	5570	5570	5570	0
527	20231121	102700	85391250	5570	5570	5570	5570	0
528	20231121	102600	85391250	5570	5560	5570	5560	91
529	20231121	102500	84885030	5560	5560	5560	5560	0
530	20231121	102400	84885030	5560	5550	5560	5540	201
531	20231121	102300	83771460	5550	5550	5550	5550	0
532	20231121	102200	83771460	5550	5550	5550	5550	0
533	20231121	102100	83771460	5550	5550	5550	5550	0
534	20231121	102000	83771460	5550	5550	5550	5550	419
535	20231121	101900	81446010	5560	5560	5560	5560	0
536	20231121	101800	81446010	5560	5560	5560	5560	0
537	20231121	101700	81446010	5560	5560	5560	5560	0
538	20231121	101600	81446010	5560	5560	5560	5560	0
539	20231121	101500	81446010	5560	5560	5560	5560	0
540	20231121	101400	81446010	5560	5560	5560	5560	0
541	20231121	101300	81446010	5560	5560	5560	5560	0
542	20231121	101200	81446010	5560	5560	5560	5560	0
543	20231121	101100	81446010	5560	5560	5560	5560	5
544	20231121	101000	81418210	5560	5560	5560	5560	5
545	20231121	100900	81390410	5570	5570	5570	5570	0
546	20231121	100800	81390410	5570	5570	5570	5570	653
547	20231121	100700	77753200	5560	5560	5560	5560	0
548	20231121	100600	77753200	5560	5560	5560	5560	0
549	20231121	100500	77753200	5560	5560	5560	5560	220
550	20231121	100400	76530000	5560	5560	5560	5560	96
551	20231121	100300	75996240	5570	5570	5570	5570	4
552	20231121	100200	75973960	5580	5580	5580	5580	0
553	20231121	100100	75973960	5580	5580	5580	5580	0
554	20231121	100000	75973960	5580	5580	5580	5580	0
555	20231121	095900	75973960	5580	5580	5580	5580	9
556	20231121	095800	75923740	5580	5580	5580	5580	0
557	20231121	095700	75923740	5580	5580	5580	5580	0
558	20231121	095600	75923740	5580	5580	5580	5580	1
559	20231121	095500	75918160	5570	5570	5570	5570	0
560	20231121	095400	75918160	5570	5570	5570	5570	0
561	20231121	095300	75918160	5570	5570	5570	5570	0
562	20231121	095200	75918160	5570	5570	5570	5570	0
563	20231121	095100	75918160	5570	5570	5570	5570	0
564	20231121	095000	75918160	5570	5570	5570	5570	0
565	20231121	094900	75918160	5570	5570	5570	5570	0
566	20231121	094800	75918160	5570	5570	5570	5570	0
567	20231121	094700	75918160	5570	5570	5570	5570	12
568	20231121	094600	75851320	5580	5580	5580	5580	0
569	20231121	094500	75851320	5580	5570	5580	5560	438
570	20231121	094400	73413020	5600	5600	5600	5600	0
571	20231121	094300	73413020	5600	5600	5600	5600	0
572	20231121	094200	73413020	5600	5600	5600	5600	1
573	20231121	094100	73407420	5570	5570	5570	5570	0
574	20231121	094000	73407420	5570	5570	5570	5570	35
575	20231121	093900	73212470	5570	5580	5580	5570	365
576	20231121	093800	71178260	5600	5600	5600	5600	37
577	20231121	093700	70971060	5600	5600	5600	5600	0
578	20231121	093600	70971060	5600	5600	5600	5600	1002
579	20231121	093500	65359860	5590	5580	5590	5580	648
580	20231121	093400	61742510	5590	5590	5590	5590	10
581	20231121	093300	61686610	5590	5590	5590	5590	12
582	20231121	093200	61619530	5580	5590	5590	5580	94
583	20231121	093100	61095000	5560	5590	5590	5560	370
584	20231121	093000	59035450	5600	5600	5600	5600	94
585	20231121	092900	58509050	5600	5600	5600	5600	683
586	20231121	092800	54684250	5610	5610	5610	5610	485
587	20231121	092700	51963400	5610	5610	5610	5610	500
588	20231121	092600	49158400	5620	5620	5620	5620	10
589	20231121	092500	49102200	5610	5620	5620	5610	101
590	20231121	092400	48535410	5630	5630	5630	5630	12
591	20231121	092300	48467850	5620	5630	5630	5620	203
592	20231121	092200	47326840	5630	5630	5630	5630	0
593	20231121	092100	47326840	5630	5630	5630	5630	186
594	20231121	092000	46279660	5610	5630	5630	5610	590
595	20231121	091900	42958560	5630	5620	5630	5620	542
596	20231121	091800	39910500	5620	5580	5620	5580	1228
597	20231121	091700	33040470	5580	5570	5580	5570	353
598	20231121	091600	31071150	5560	5560	5560	5560	21
599	20231121	091500	30954390	5560	5560	5560	5560	14
600	20231121	091400	30876550	5550	5550	5550	5550	0
601	20231121	091300	30876550	5550	5570	5570	5550	2104
602	20231121	091200	19196450	5570	5560	5570	5560	868
603	20231121	091100	14365570	5560	5560	5560	5560	0
604	20231121	091000	14365570	5560	5560	5560	5560	15
605	20231121	090900	14282170	5560	5560	5560	5560	329
606	20231121	090800	12452930	5550	5550	5550	5550	444
607	20231121	090700	9988730	5540	5540	5540	5540	6
608	20231121	090600	9955490	5530	5530	5530	5530	6
609	20231121	090500	9922310	5520	5520	5520	5520	100
610	20231121	090400	9370310	5520	5520	5520	5520	100
611	20231121	090300	8818310	5520	5520	5520	5520	322
612	20231121	090200	7040870	5510	5510	5510	5510	0
613	20231121	090100	7040870	5510	5500	5510	5500	944
614	20231121	090000	1839610	5510	5490	5510	5490	335