KissMeData/053210/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192500	188342080	5940	5940	5940	5940	161
3	20231121	192400	188342080	5940	5940	5940	5940	0
4	20231121	192300	188342080	5940	5940	5940	5940	0
5	20231121	192200	188342080	5940	5940	5940	5940	0
6	20231121	192100	188342080	5940	5940	5940	5940	0
7	20231121	192000	188342080	5940	5940	5940	5940	0
8	20231121	191900	188342080	5940	5940	5940	5940	0
9	20231121	191800	188342080	5940	5940	5940	5940	0
10	20231121	191700	188342080	5940	5940	5940	5940	0
11	20231121	191600	188342080	5940	5940	5940	5940	0
12	20231121	191500	188342080	5940	5940	5940	5940	0
13	20231121	191400	188342080	5940	5940	5940	5940	0
14	20231121	191300	188342080	5940	5940	5940	5940	0
15	20231121	191200	188342080	5940	5940	5940	5940	0
16	20231121	191100	188342080	5940	5940	5940	5940	0
17	20231121	191000	188342080	5940	5940	5940	5940	0
18	20231121	190900	188342080	5940	5940	5940	5940	0
19	20231121	190800	188342080	5940	5940	5940	5940	0
20	20231121	190700	188342080	5940	5940	5940	5940	0
21	20231121	190600	188342080	5940	5940	5940	5940	0
22	20231121	190500	188342080	5940	5940	5940	5940	0
23	20231121	190400	188342080	5940	5940	5940	5940	0
24	20231121	190300	188342080	5940	5940	5940	5940	0
25	20231121	190200	188342080	5940	5940	5940	5940	0
26	20231121	190100	188342080	5940	5940	5940	5940	0
27	20231121	190000	188342080	5940	5940	5940	5940	0
28	20231121	185900	188342080	5940	5940	5940	5940	0
29	20231121	185800	188342080	5940	5940	5940	5940	0
30	20231121	185700	188342080	5940	5940	5940	5940	0
31	20231121	185600	188342080	5940	5940	5940	5940	0
32	20231121	185500	188342080	5940	5940	5940	5940	161
33	20231121	185400	188342080	5940	5940	5940	5940	0
34	20231121	185300	188342080	5940	5940	5940	5940	0
35	20231121	185200	188342080	5940	5940	5940	5940	0
36	20231121	185100	188342080	5940	5940	5940	5940	0
37	20231121	185000	188342080	5940	5940	5940	5940	0
38	20231121	184900	188342080	5940	5940	5940	5940	0
39	20231121	184800	188342080	5940	5940	5940	5940	0
40	20231121	184700	188342080	5940	5940	5940	5940	0
41	20231121	184600	188342080	5940	5940	5940	5940	0
42	20231121	184500	188342080	5940	5940	5940	5940	0
43	20231121	184400	188342080	5940	5940	5940	5940	0
44	20231121	184300	188342080	5940	5940	5940	5940	0
45	20231121	184200	188342080	5940	5940	5940	5940	0
46	20231121	184100	188342080	5940	5940	5940	5940	0
47	20231121	184000	188342080	5940	5940	5940	5940	0
48	20231121	183900	188342080	5940	5940	5940	5940	0
49	20231121	183800	188342080	5940	5940	5940	5940	0
50	20231121	183700	188342080	5940	5940	5940	5940	0
51	20231121	183600	188342080	5940	5940	5940	5940	0
52	20231121	183500	188342080	5940	5940	5940	5940	0
53	20231121	183400	188342080	5940	5940	5940	5940	0
54	20231121	183300	188342080	5940	5940	5940	5940	0
55	20231121	183200	188342080	5940	5940	5940	5940	0
56	20231121	183100	188342080	5940	5940	5940	5940	0
57	20231121	183000	188342080	5940	5940	5940	5940	0
58	20231121	182900	188342080	5940	5940	5940	5940	0
59	20231121	182800	188342080	5940	5940	5940	5940	0
60	20231121	182700	188342080	5940	5940	5940	5940	0
61	20231121	182600	188342080	5940	5940	5940	5940	0
62	20231121	182500	188342080	5940	5940	5940	5940	161
63	20231121	182400	188342080	5940	5940	5940	5940	0
64	20231121	182300	188342080	5940	5940	5940	5940	0
65	20231121	182200	188342080	5940	5940	5940	5940	0
66	20231121	182100	188342080	5940	5940	5940	5940	0
67	20231121	182000	188342080	5940	5940	5940	5940	0
68	20231121	181900	188342080	5940	5940	5940	5940	0
69	20231121	181800	188342080	5940	5940	5940	5940	0
70	20231121	181700	188342080	5940	5940	5940	5940	0
71	20231121	181600	188342080	5940	5940	5940	5940	0
72	20231121	181500	188342080	5940	5940	5940	5940	0
73	20231121	181400	188342080	5940	5940	5940	5940	0
74	20231121	181300	188342080	5940	5940	5940	5940	0
75	20231121	181200	188342080	5940	5940	5940	5940	0
76	20231121	181100	188342080	5940	5940	5940	5940	0
77	20231121	181000	188342080	5940	5940	5940	5940	0
78	20231121	180900	188342080	5940	5940	5940	5940	0
79	20231121	180800	188342080	5940	5940	5940	5940	0
80	20231121	180700	188342080	5940	5940	5940	5940	0
81	20231121	180600	188342080	5940	5940	5940	5940	0
82	20231121	180500	188342080	5940	5940	5940	5940	0
83	20231121	180400	188342080	5940	5940	5940	5940	0
84	20231121	180300	188342080	5940	5940	5940	5940	0
85	20231121	180200	188342080	5940	5940	5940	5940	0
86	20231121	180100	188342080	5940	5940	5940	5940	0
87	20231121	180000	188342080	5940	5940	5940	5940	0
88	20231121	175900	188342080	5940	5940	5940	5940	0
89	20231121	175800	188342080	5940	5940	5940	5940	0
90	20231121	175700	188342080	5940	5940	5940	5940	0
91	20231121	175600	188342080	5940	5940	5940	5940	0
92	20231121	175500	188342080	5940	5940	5940	5940	161
93	20231121	175400	188342080	5940	5940	5940	5940	0
94	20231121	175300	188342080	5940	5940	5940	5940	0
95	20231121	175200	188342080	5940	5940	5940	5940	0
96	20231121	175100	188342080	5940	5940	5940	5940	0
97	20231121	175000	188342080	5940	5940	5940	5940	0
98	20231121	174900	188342080	5940	5940	5940	5940	0
99	20231121	174800	188342080	5940	5940	5940	5940	0
100	20231121	174700	188342080	5940	5940	5940	5940	0
101	20231121	174600	188342080	5940	5940	5940	5940	0
102	20231121	174500	188342080	5940	5940	5940	5940	0
103	20231121	174400	188342080	5940	5940	5940	5940	0
104	20231121	174300	188342080	5940	5940	5940	5940	0
105	20231121	174200	188342080	5940	5940	5940	5940	0
106	20231121	174100	188342080	5940	5940	5940	5940	0
107	20231121	174000	188342080	5940	5940	5940	5940	0
108	20231121	173900	188342080	5940	5940	5940	5940	0
109	20231121	173800	188342080	5940	5940	5940	5940	0
110	20231121	173700	188342080	5940	5940	5940	5940	0
111	20231121	173600	188342080	5940	5940	5940	5940	0
112	20231121	173500	188342080	5940	5940	5940	5940	0
113	20231121	173400	188342080	5940	5940	5940	5940	0
114	20231121	173300	188342080	5940	5940	5940	5940	0
115	20231121	173200	188342080	5940	5940	5940	5940	0
116	20231121	173100	188342080	5940	5940	5940	5940	0
117	20231121	173000	188342080	5940	5940	5940	5940	0
118	20231121	172900	188342080	5940	5940	5940	5940	0
119	20231121	172800	188342080	5940	5940	5940	5940	0
120	20231121	172700	188342080	5940	5940	5940	5940	0
121	20231121	172600	188342080	5940	5940	5940	5940	0
122	20231121	172500	188342080	5940	5940	5940	5940	161
123	20231121	172400	188342080	5940	5940	5940	5940	0
124	20231121	172300	188342080	5940	5940	5940	5940	0
125	20231121	172200	188342080	5940	5940	5940	5940	0
126	20231121	172100	188342080	5940	5940	5940	5940	0
127	20231121	172000	188342080	5940	5940	5940	5940	0
128	20231121	171900	188342080	5940	5940	5940	5940	0
129	20231121	171800	188342080	5940	5940	5940	5940	0
130	20231121	171700	188342080	5940	5940	5940	5940	0
131	20231121	171600	188342080	5940	5940	5940	5940	0
132	20231121	171500	188342080	5940	5940	5940	5940	0
133	20231121	171400	188342080	5940	5940	5940	5940	0
134	20231121	171300	188342080	5940	5940	5940	5940	0
135	20231121	171200	188342080	5940	5940	5940	5940	0
136	20231121	171100	188342080	5940	5940	5940	5940	0
137	20231121	171000	188342080	5940	5940	5940	5940	0
138	20231121	170900	188342080	5940	5940	5940	5940	0
139	20231121	170800	188342080	5940	5940	5940	5940	0
140	20231121	170700	188342080	5940	5940	5940	5940	0
141	20231121	170600	188342080	5940	5940	5940	5940	0
142	20231121	170500	188342080	5940	5940	5940	5940	0
143	20231121	170400	188342080	5940	5940	5940	5940	0
144	20231121	170300	188342080	5940	5940	5940	5940	0
145	20231121	170200	188342080	5940	5940	5940	5940	0
146	20231121	170100	188342080	5940	5940	5940	5940	0
147	20231121	170000	188342080	5940	5940	5940	5940	0
148	20231121	165900	188342080	5940	5940	5940	5940	0
149	20231121	165800	188342080	5940	5940	5940	5940	0
150	20231121	165700	188342080	5940	5940	5940	5940	0
151	20231121	165600	188342080	5940	5940	5940	5940	0
152	20231121	165500	188342080	5940	5940	5940	5940	161
153	20231121	165400	188342080	5940	5940	5940	5940	0
154	20231121	165300	188342080	5940	5940	5940	5940	0
155	20231121	165200	188342080	5940	5940	5940	5940	0
156	20231121	165100	188342080	5940	5940	5940	5940	0
157	20231121	165000	188342080	5940	5940	5940	5940	0
158	20231121	164900	188342080	5940	5940	5940	5940	0
159	20231121	164800	188342080	5940	5940	5940	5940	0
160	20231121	164700	188342080	5940	5940	5940	5940	0
161	20231121	164600	188342080	5940	5940	5940	5940	0
162	20231121	164500	188342080	5940	5940	5940	5940	0
163	20231121	164400	188342080	5940	5940	5940	5940	0
164	20231121	164300	188342080	5940	5940	5940	5940	0
165	20231121	164200	188342080	5940	5940	5940	5940	0
166	20231121	164100	188342080	5940	5940	5940	5940	0
167	20231121	164000	188342080	5940	5940	5940	5940	0
168	20231121	163900	188342080	5940	5940	5940	5940	0
169	20231121	163800	188342080	5940	5940	5940	5940	0
170	20231121	163700	188342080	5940	5940	5940	5940	0
171	20231121	163600	188342080	5940	5940	5940	5940	0
172	20231121	163500	188342080	5940	5940	5940	5940	0
173	20231121	163400	188342080	5940	5940	5940	5940	0
174	20231121	163300	188342080	5940	5940	5940	5940	0
175	20231121	163200	188342080	5940	5940	5940	5940	0
176	20231121	163100	188342080	5940	5940	5940	5940	0
177	20231121	163000	188342080	5940	5940	5940	5940	0
178	20231121	162900	188342080	5940	5940	5940	5940	0
179	20231121	162800	188342080	5940	5940	5940	5940	0
180	20231121	162700	188342080	5940	5940	5940	5940	0
181	20231121	162600	188342080	5940	5940	5940	5940	0
182	20231121	162500	188342080	5940	5940	5940	5940	161
183	20231121	162400	188342080	5940	5940	5940	5940	0
184	20231121	162300	188342080	5940	5940	5940	5940	0
185	20231121	162200	188342080	5940	5940	5940	5940	0
186	20231121	162100	188342080	5940	5940	5940	5940	0
187	20231121	162000	188342080	5940	5940	5940	5940	0
188	20231121	161900	188342080	5940	5940	5940	5940	0
189	20231121	161800	188342080	5940	5940	5940	5940	0
190	20231121	161700	188342080	5940	5940	5940	5940	0
191	20231121	161600	188342080	5940	5940	5940	5940	0
192	20231121	161500	188342080	5940	5940	5940	5940	0
193	20231121	161400	188342080	5940	5940	5940	5940	0
194	20231121	161300	188342080	5940	5940	5940	5940	0
195	20231121	161200	188342080	5940	5940	5940	5940	0
196	20231121	161100	188342080	5940	5940	5940	5940	0
197	20231121	161000	188342080	5940	5940	5940	5940	0
198	20231121	160900	188342080	5940	5940	5940	5940	0
199	20231121	160800	188342080	5940	5940	5940	5940	0
200	20231121	160700	188342080	5940	5940	5940	5940	0
201	20231121	160600	188342080	5940	5940	5940	5940	0
202	20231121	160500	188342080	5940	5940	5940	5940	0
203	20231121	160400	188342080	5940	5940	5940	5940	0
204	20231121	160300	188342080	5940	5940	5940	5940	0
205	20231121	160200	188342080	5940	5940	5940	5940	0
206	20231121	160100	188342080	5940	5940	5940	5940	0
207	20231121	160000	188342080	5940	5940	5940	5940	0
208	20231121	155900	188342080	5940	5940	5940	5940	0
209	20231121	155800	188342080	5940	5940	5940	5940	0
210	20231121	155700	188342080	5940	5940	5940	5940	0
211	20231121	155600	188342080	5940	5940	5940	5940	0
212	20231121	155500	188342080	5940	5940	5940	5940	161
213	20231121	155400	188342080	5940	5940	5940	5940	0
214	20231121	155300	188342080	5940	5940	5940	5940	0
215	20231121	155200	188342080	5940	5940	5940	5940	0
216	20231121	155100	188342080	5940	5940	5940	5940	0
217	20231121	155000	188342080	5940	5940	5940	5940	0
218	20231121	154900	188342080	5940	5940	5940	5940	0
219	20231121	154800	188342080	5940	5940	5940	5940	0
220	20231121	154700	188342080	5940	5940	5940	5940	0
221	20231121	154600	188342080	5940	5940	5940	5940	0
222	20231121	154500	188342080	5940	5940	5940	5940	0
223	20231121	154400	188342080	5940	5940	5940	5940	0
224	20231121	154300	188342080	5940	5940	5940	5940	0
225	20231121	154200	188342080	5940	5940	5940	5940	0
226	20231121	154100	188342080	5940	5940	5940	5940	0
227	20231121	154000	188342080	5940	5940	5940	5940	0
228	20231121	153900	188342080	5940	5940	5940	5940	0
229	20231121	153800	188342080	5940	5940	5940	5940	0
230	20231121	153700	188342080	5940	5940	5940	5940	0
231	20231121	153600	188342080	5940	5940	5940	5940	0
232	20231121	153500	188342080	5940	5940	5940	5940	0
233	20231121	153400	188342080	5940	5940	5940	5940	0
234	20231121	153300	188342080	5940	5940	5940	5940	0
235	20231121	153200	188342080	5940	5940	5940	5940	0
236	20231121	153100	188342080	5940	5940	5940	5940	0
237	20231121	153000	188342080	5940	5940	5940	5940	161
238	20231121	152900	187385740	5940	5940	5940	5940	0
239	20231121	152800	187385740	5940	5940	5940	5940	0
240	20231121	152700	187385740	5940	5940	5940	5940	0
241	20231121	152600	187385740	5940	5940	5940	5940	0
242	20231121	152500	187385740	5940	5940	5940	5940	0
243	20231121	152400	187385740	5940	5940	5940	5940	0
244	20231121	152300	187385740	5940	5940	5940	5940	0
245	20231121	152200	187385740	5940	5940	5940	5940	0
246	20231121	152100	187385740	5940	5940	5940	5940	0
247	20231121	152000	187385740	5940	5940	5940	5940	0
248	20231121	151900	187385740	5940	5920	5940	5920	86
249	20231121	151800	186876600	5930	5930	5930	5930	500
250	20231121	151700	183911600	5920	5920	5920	5920	67
251	20231121	151600	183514960	5930	5930	5930	5930	0
252	20231121	151500	183514960	5930	5930	5930	5930	5
253	20231121	151400	183485310	5920	5920	5920	5920	0
254	20231121	151300	183485310	5920	5930	5930	5920	66
255	20231121	151200	183094540	5930	5930	5930	5930	0
256	20231121	151100	183094540	5930	5930	5930	5930	72
257	20231121	151000	182667580	5930	5930	5930	5930	1
258	20231121	150900	182661650	5920	5920	5920	5920	61
259	20231121	150800	182300530	5920	5920	5920	5920	0
260	20231121	150700	182300530	5920	5920	5920	5920	0
261	20231121	150600	182300530	5920	5920	5920	5920	62
262	20231121	150500	181933490	5920	5920	5920	5920	0
263	20231121	150400	181933490	5920	5920	5920	5920	0
264	20231121	150300	181933490	5920	5920	5920	5920	0
265	20231121	150200	181933490	5920	5920	5920	5920	73
266	20231121	150100	181501330	5920	5920	5920	5920	0
267	20231121	150000	181501330	5920	5920	5920	5920	0
268	20231121	145900	181501330	5920	5920	5920	5920	62
269	20231121	145800	181134290	5930	5930	5930	5930	0
270	20231121	145700	181134290	5930	5930	5930	5930	0
271	20231121	145600	181134290	5930	5930	5930	5930	0
272	20231121	145500	181134290	5930	5920	5930	5920	71
273	20231121	145400	180713870	5930	5930	5930	5930	0
274	20231121	145300	180713870	5930	5930	5930	5930	437
275	20231121	145200	178122460	5930	5920	5930	5920	125
276	20231121	145100	177381830	5920	5920	5920	5920	0
277	20231121	145000	177381830	5920	5920	5920	5920	0
278	20231121	144900	177381830	5920	5920	5920	5920	0
279	20231121	144800	177381830	5920	5920	5920	5920	61
280	20231121	144700	177020710	5930	5930	5930	5930	0
281	20231121	144600	177020710	5930	5930	5930	5930	2
282	20231121	144500	177008850	5920	5920	5920	5920	62
283	20231121	144400	176641810	5920	5920	5920	5920	0
284	20231121	144300	176641810	5920	5920	5920	5920	0
285	20231121	144200	176641810	5920	5920	5920	5920	33
286	20231121	144100	176446450	5920	5920	5920	5920	28
287	20231121	144000	176280690	5930	5930	5930	5930	0
288	20231121	143900	176280690	5930	5930	5930	5930	0
289	20231121	143800	176280690	5930	5930	5930	5930	1
290	20231121	143700	176274760	5920	5920	5920	5920	475
291	20231121	143600	173462760	5910	5910	5910	5910	0
292	20231121	143500	173462760	5910	5920	5920	5910	1288
293	20231121	143400	165850180	5910	5910	5910	5910	61
294	20231121	143300	165489670	5910	5920	5920	5910	932
295	20231121	143200	159974450	5920	5920	5920	5920	0
296	20231121	143100	159974450	5920	5920	5920	5920	0
297	20231121	143000	159974450	5920	5930	5930	5920	80
298	20231121	142900	159500670	5920	5920	5920	5920	0
299	20231121	142800	159500670	5920	5930	5930	5920	2638
300	20231121	142700	143857890	5930	5930	5930	5930	328
301	20231121	142600	141912850	5930	5930	5930	5930	12
302	20231121	142500	141841690	5930	5930	5930	5930	0
303	20231121	142400	141841690	5930	5930	5930	5930	0
304	20231121	142300	141841690	5930	5930	5930	5930	62
305	20231121	142200	141474030	5930	5930	5930	5930	0
306	20231121	142100	141474030	5930	5930	5930	5930	0
307	20231121	142000	141474030	5930	5930	5930	5930	61
308	20231121	141900	141112300	5930	5930	5930	5930	0
309	20231121	141800	141112300	5930	5930	5930	5930	5
310	20231121	141700	141082650	5930	5930	5930	5930	0
311	20231121	141600	141082650	5930	5930	5930	5930	73
312	20231121	141500	140649760	5940	5940	5940	5940	1
313	20231121	141400	140643820	5940	5940	5940	5940	2
314	20231121	141300	140631940	5940	5930	5940	5930	69
315	20231121	141200	140222690	5930	5930	5930	5930	0
316	20231121	141100	140222690	5930	5930	5930	5930	0
317	20231121	141000	140222690	5930	5930	5930	5930	0
318	20231121	140900	140222690	5930	5920	5930	5920	562
319	20231121	140800	136890650	5930	5930	5930	5930	0
320	20231121	140700	136890650	5930	5930	5930	5930	0
321	20231121	140600	136890650	5930	5930	5930	5930	19
322	20231121	140500	136777980	5920	5930	5930	5920	81
323	20231121	140400	136298260	5920	5920	5920	5920	0
324	20231121	140300	136298260	5920	5920	5920	5920	0
325	20231121	140200	136298260	5920	5920	5920	5920	62
326	20231121	140100	135931220	5920	5920	5920	5920	57
327	20231121	140000	135593780	5920	5920	5920	5920	84
328	20231121	135900	135096500	5910	5910	5910	5910	0
329	20231121	135800	135096500	5910	5910	5910	5910	61
330	20231121	135700	134735990	5910	5910	5910	5910	0
331	20231121	135600	134735990	5910	5910	5910	5910	1
332	20231121	135500	134730080	5910	5910	5910	5910	62
333	20231121	135400	134363660	5920	5920	5920	5920	0
334	20231121	135300	134363660	5920	5920	5920	5920	0
335	20231121	135200	134363660	5920	5910	5920	5910	8
336	20231121	135100	134316370	5910	5920	5920	5910	119
337	20231121	135000	133613070	5910	5910	5910	5910	0
338	20231121	134900	133613070	5910	5910	5910	5910	22
339	20231121	134800	133483050	5920	5910	5920	5910	211
340	20231121	134700	132235990	5920	5920	5920	5920	12
341	20231121	134600	132164950	5920	5920	5920	5920	4
342	20231121	134500	132141270	5920	5920	5920	5920	61
343	20231121	134400	131780150	5920	5920	5920	5920	0
344	20231121	134300	131780150	5920	5920	5920	5920	1
345	20231121	134200	131774230	5910	5930	5930	5910	2041
346	20231121	134100	119709930	5920	5920	5920	5920	72
347	20231121	134000	119283690	5930	5930	5930	5930	0
348	20231121	133900	119283690	5930	5930	5930	5930	0
349	20231121	133800	119283690	5930	5930	5930	5930	0
350	20231121	133700	119283690	5930	5920	5930	5920	63
351	20231121	133600	118910720	5920	5920	5920	5920	0
352	20231121	133500	118910720	5920	5920	5920	5920	110
353	20231121	133400	118259520	5920	5920	5920	5920	61
354	20231121	133300	117898400	5920	5920	5920	5920	0
355	20231121	133200	117898400	5920	5920	5920	5920	2
356	20231121	133100	117886560	5920	5920	5920	5920	5
357	20231121	133000	117856960	5920	5920	5920	5920	70
358	20231121	132900	117442560	5930	5930	5930	5930	0
359	20231121	132800	117442560	5930	5930	5930	5930	0
360	20231121	132700	117442560	5930	5930	5930	5930	50
361	20231121	132600	117146060	5920	5920	5920	5920	61
362	20231121	132500	116784940	5940	5940	5940	5940	0
363	20231121	132400	116784940	5940	5930	5940	5930	30
364	20231121	132300	116606810	5930	5920	5930	5920	124
365	20231121	132200	115872230	5920	5920	5920	5920	0
366	20231121	132100	115872230	5920	5920	5920	5920	0
367	20231121	132000	115872230	5920	5920	5920	5920	0
368	20231121	131900	115872230	5920	5920	5920	5920	61
369	20231121	131800	115511110	5930	5930	5930	5930	1
370	20231121	131700	115505180	5920	5920	5920	5920	0
371	20231121	131600	115505180	5920	5920	5920	5920	82
372	20231121	131500	115019740	5930	5930	5930	5930	0
373	20231121	131400	115019740	5930	5930	5930	5930	8
374	20231121	131300	114972300	5930	5930	5930	5930	0
375	20231121	131200	114972300	5930	5920	5930	5920	161
376	20231121	131100	114018180	5920	5920	5920	5920	0
377	20231121	131000	114018180	5920	5930	5930	5920	7
378	20231121	130900	113976720	5920	5920	5920	5920	62
379	20231121	130800	113609680	5930	5930	5930	5930	0
380	20231121	130700	113609680	5930	5930	5930	5930	17
381	20231121	130600	113508870	5930	5930	5930	5930	0
382	20231121	130500	113508870	5930	5920	5930	5920	62
383	20231121	130400	113141820	5920	5920	5920	5920	0
384	20231121	130300	113141820	5920	5920	5920	5920	0
385	20231121	130200	113141820	5920	5920	5920	5920	62
386	20231121	130100	112774780	5920	5920	5920	5920	0
387	20231121	130000	112774780	5920	5920	5920	5920	2
388	20231121	125900	112762940	5920	5920	5920	5920	0
389	20231121	125800	112762940	5920	5920	5920	5920	61
390	20231121	125700	112401820	5920	5920	5920	5920	0
391	20231121	125600	112401820	5920	5920	5920	5920	0
392	20231121	125500	112401820	5920	5920	5920	5920	1
393	20231121	125400	112395900	5920	5920	5920	5920	123
394	20231121	125300	111667740	5920	5920	5920	5920	28
395	20231121	125200	111501980	5940	5940	5940	5940	0
396	20231121	125100	111501980	5940	5940	5940	5940	0
397	20231121	125000	111501980	5940	5940	5940	5940	28
398	20231121	124900	111335660	5930	5930	5930	5930	250
399	20231121	124800	109853160	5930	5930	5930	5930	500
400	20231121	124700	106888160	5920	5920	5920	5920	62
401	20231121	124600	106521120	5920	5920	5920	5920	0
402	20231121	124500	106521120	5920	5930	5930	5920	781
403	20231121	124400	101889970	5930	5930	5930	5930	66
404	20231121	124300	101498590	5930	5930	5930	5930	4002
405	20231121	124200	77766730	5920	5920	5920	5920	0
406	20231121	124100	77766730	5920	5920	5920	5920	120
407	20231121	124000	77056330	5920	5920	5920	5920	111
408	20231121	123900	76399210	5920	5920	5920	5920	190
409	20231121	123800	75274410	5920	5920	5920	5920	0
410	20231121	123700	75274410	5920	5920	5920	5920	0
411	20231121	123600	75274410	5920	5920	5920	5920	0
412	20231121	123500	75274410	5920	5920	5920	5920	211
413	20231121	123400	74025290	5920	5920	5920	5920	10
414	20231121	123300	73966090	5910	5910	5910	5910	70
415	20231121	123200	73552390	5920	5910	5920	5910	19
416	20231121	123100	73440000	5920	5920	5920	5920	1
417	20231121	123000	73434080	5920	5910	5920	5910	261
418	20231121	122900	71889570	5920	5920	5920	5920	0
419	20231121	122800	71889570	5920	5920	5920	5920	0
420	20231121	122700	71889570	5920	5920	5920	5920	160
421	20231121	122600	70942370	5910	5910	5910	5910	62
422	20231121	122500	70575950	5910	5910	5910	5910	0
423	20231121	122400	70575950	5910	5910	5910	5910	17
424	20231121	122300	70475480	5900	5900	5900	5900	61
425	20231121	122200	70115580	5900	5900	5900	5900	0
426	20231121	122100	70115580	5900	5900	5900	5900	0
427	20231121	122000	70115580	5900	5900	5900	5900	5
428	20231121	121900	70086080	5900	5910	5910	5900	123
429	20231121	121800	69360370	5900	5900	5900	5900	1
430	20231121	121700	69354470	5910	5910	5910	5910	0
431	20231121	121600	69354470	5910	5910	5910	5910	0
432	20231121	121500	69354470	5910	5910	5910	5910	20
433	20231121	121400	69236270	5900	5900	5900	5900	0
434	20231121	121300	69236270	5900	5900	5900	5900	0
435	20231121	121200	69236270	5900	5900	5900	5900	67
436	20231121	121100	68840970	5910	5910	5910	5910	28
437	20231121	121000	68675490	5910	5910	5910	5910	28
438	20231121	120900	68510010	5910	5910	5910	5910	0
439	20231121	120800	68510010	5910	5910	5910	5910	5
440	20231121	120700	68480460	5910	5910	5910	5910	4
441	20231121	120600	68456820	5900	5900	5900	5900	0
442	20231121	120500	68456820	5900	5900	5900	5900	162
443	20231121	120400	67501020	5910	5910	5910	5910	0
444	20231121	120300	67501020	5910	5910	5910	5910	0
445	20231121	120200	67501020	5910	5910	5910	5910	1
446	20231121	120100	67495110	5910	5910	5910	5910	110
447	20231121	120000	66845010	5910	5910	5910	5910	96
448	20231121	115900	66277650	5900	5900	5900	5900	3
449	20231121	115800	66259950	5900	5910	5910	5900	65
450	20231121	115700	65876440	5910	5910	5910	5910	101
451	20231121	115600	65279530	5910	5900	5910	5900	23
452	20231121	115500	65143620	5900	5900	5900	5900	0
453	20231121	115400	65143620	5900	5900	5900	5900	166
454	20231121	115300	64164220	5900	5900	5900	5900	2
455	20231121	115200	64152420	5900	5900	5900	5900	0
456	20231121	115100	64152420	5900	5900	5900	5900	2
457	20231121	115000	64140620	5900	5910	5910	5900	130
458	20231121	114900	63372620	5900	5910	5910	5900	4
459	20231121	114800	63349000	5910	5910	5910	5910	1
460	20231121	114700	63343090	5910	5900	5910	5900	82
461	20231121	114600	62859080	5900	5900	5900	5900	2
462	20231121	114500	62847280	5910	5910	5910	5910	33
463	20231121	114400	62652250	5900	5910	5910	5900	46
464	20231121	114300	62380510	5910	5910	5910	5910	10
465	20231121	114200	62321410	5910	5910	5910	5910	8
466	20231121	114100	62274130	5900	5900	5900	5900	0
467	20231121	114000	62274130	5900	5900	5900	5900	90
468	20231121	113900	61743130	5910	5900	5910	5900	18
469	20231121	113800	61636770	5910	5910	5910	5910	19
470	20231121	113700	61524480	5900	5900	5900	5900	2
471	20231121	113600	61512680	5900	5900	5900	5900	0
472	20231121	113500	61512680	5900	5910	5910	5900	32
473	20231121	113400	61323580	5900	5900	5900	5900	2
474	20231121	113300	61311780	5900	5900	5900	5900	61
475	20231121	113200	60951880	5900	5900	5900	5900	2
476	20231121	113100	60940080	5900	5900	5900	5900	0
477	20231121	113000	60940080	5900	5900	5900	5900	2
478	20231121	112900	60928280	5910	5900	5910	5900	79
479	20231121	112800	60462020	5900	5900	5900	5900	2
480	20231121	112700	60450220	5910	5900	5910	5900	16
481	20231121	112600	60355680	5910	5910	5910	5900	84
482	20231121	112500	59859940	5900	5910	5910	5900	4
483	20231121	112400	59836320	5900	5900	5900	5900	0
484	20231121	112300	59836320	5900	5900	5900	5900	2
485	20231121	112200	59824520	5900	5900	5900	5900	62
486	20231121	112100	59458720	5900	5910	5910	5900	9
487	20231121	112000	59405560	5910	5910	5910	5900	32
488	20231121	111900	59216460	5900	5900	5900	5900	61
489	20231121	111800	58856560	5900	5900	5900	5900	2
490	20231121	111700	58844760	5900	5900	5900	5900	0
491	20231121	111600	58844760	5900	5910	5910	5900	21
492	20231121	111500	58720670	5900	5900	5900	5900	64
493	20231121	111400	58343070	5900	5900	5900	5900	0
494	20231121	111300	58343070	5900	5900	5900	5900	2
495	20231121	111200	58331270	5900	5900	5900	5900	0
496	20231121	111100	58331270	5900	5900	5900	5900	63
497	20231121	111000	57959570	5910	5910	5910	5910	52
498	20231121	110900	57652250	5900	5910	5910	5900	12
499	20231121	110800	57581350	5900	5900	5900	5900	126
500	20231121	110700	56837950	5900	5900	5900	5900	0
501	20231121	110600	56837950	5900	5900	5900	5900	2
502	20231121	110500	56826150	5900	5900	5900	5900	0
503	20231121	110400	56826150	5900	5900	5900	5900	2
504	20231121	110300	56814350	5890	5890	5890	5890	0
505	20231121	110200	56814350	5890	5890	5890	5890	2
506	20231121	110100	56802570	5900	5890	5900	5890	128
507	20231121	110000	56048640	5890	5890	5890	5890	10
508	20231121	105900	55989740	5890	5910	5910	5890	359
509	20231121	105800	53872180	5900	5900	5900	5900	0
510	20231121	105700	53872180	5900	5900	5900	5900	2
511	20231121	105600	53860380	5900	5900	5900	5900	2
512	20231121	105500	53848580	5900	5900	5900	5900	0
513	20231121	105400	53848580	5900	5900	5900	5900	95
514	20231121	105300	53288080	5910	5910	5910	5910	1
515	20231121	105200	53282170	5900	5910	5910	5900	12
516	20231121	105100	53211270	5900	5900	5900	5900	0
517	20231121	105000	53211270	5900	5910	5910	5900	31
518	20231121	104900	53028080	5910	5910	5910	5900	90
519	20231121	104800	52496200	5900	5900	5900	5900	0
520	20231121	104700	52496200	5900	5890	5900	5890	623
521	20231121	104600	48821730	5890	5890	5890	5890	0
522	20231121	104500	48821730	5890	5890	5890	5890	2
523	20231121	104400	48809950	5890	5890	5890	5890	100
524	20231121	104300	48220950	5890	5900	5900	5890	35
525	20231121	104200	48014470	5900	5900	5900	5900	200
526	20231121	104100	46834470	5910	5910	5910	5910	3
527	20231121	104000	46816740	5900	5900	5900	5900	64
528	20231121	103900	46439140	5900	5900	5900	5890	379
529	20231121	103800	44203050	5900	5900	5900	5900	60
530	20231121	103700	43849050	5900	5900	5900	5890	650
531	20231121	103600	40014160	5900	5900	5900	5900	97
532	20231121	103500	39441860	5910	5910	5910	5910	0
533	20231121	103400	39441860	5910	5910	5910	5910	8
534	20231121	103300	39394580	5910	5910	5910	5910	0
535	20231121	103200	39394580	5910	5910	5910	5910	31
536	20231121	103100	39211370	5910	5910	5910	5910	0
537	20231121	103000	39211370	5910	5910	5910	5910	0
538	20231121	102900	39211370	5910	5910	5910	5910	62
539	20231121	102800	38844950	5910	5910	5910	5910	2
540	20231121	102700	38833130	5910	5910	5910	5910	1
541	20231121	102600	38827220	5900	5900	5900	5900	0
542	20231121	102500	38827220	5900	5910	5910	5900	62
543	20231121	102400	38461410	5910	5910	5910	5910	4
544	20231121	102300	38437770	5900	5900	5900	5900	0
545	20231121	102200	38437770	5900	5900	5900	5900	112
546	20231121	102100	37776970	5910	5910	5910	5910	10
547	20231121	102000	37717870	5910	5910	5910	5910	0
548	20231121	101900	37717870	5910	5910	5910	5910	2
549	20231121	101800	37706050	5900	5900	5900	5900	0
550	20231121	101700	37706050	5900	5900	5900	5900	0
551	20231121	101600	37706050	5900	5900	5900	5900	0
552	20231121	101500	37706050	5900	5900	5900	5900	91
553	20231121	101400	37169150	5900	5900	5900	5900	0
554	20231121	101300	37169150	5900	5900	5900	5900	0
555	20231121	101200	37169150	5900	5900	5900	5900	6
556	20231121	101100	37133750	5910	5910	5910	5910	34
557	20231121	101000	36932810	5910	5910	5910	5910	0
558	20231121	100900	36932810	5910	5910	5910	5910	0
559	20231121	100800	36932810	5910	5910	5910	5910	66
560	20231121	100700	36542750	5910	5910	5910	5910	5
561	20231121	100600	36513200	5920	5920	5920	5920	0
562	20231121	100500	36513200	5920	5920	5920	5920	0
563	20231121	100400	36513200	5920	5920	5920	5920	89
564	20231121	100300	35986320	5930	5930	5930	5930	0
565	20231121	100200	35986320	5930	5930	5930	5930	110
566	20231121	100100	35334020	5940	5930	5940	5930	65
567	20231121	100000	34948550	5930	5940	5940	5930	71
568	20231121	095900	34526820	5940	5940	5940	5940	17
569	20231121	095800	34425840	5940	5940	5940	5940	14
570	20231121	095700	34342680	5940	5940	5940	5940	82
571	20231121	095600	33855600	5940	5930	5940	5930	279
572	20231121	095500	32199530	5920	5920	5920	5920	0
573	20231121	095400	32199530	5920	5920	5920	5920	62
574	20231121	095300	31832490	5920	5920	5920	5920	231
575	20231121	095200	30464970	5910	5910	5910	5910	0
576	20231121	095100	30464970	5910	5910	5910	5910	15
577	20231121	095000	30376320	5900	5900	5900	5900	61
578	20231121	094900	30016420	5910	5910	5910	5910	3
579	20231121	094800	29998690	5910	5910	5910	5910	1
580	20231121	094700	29992780	5900	5900	5900	5900	112
581	20231121	094600	29331980	5900	5900	5900	5900	11
582	20231121	094500	29267080	5920	5920	5920	5920	0
583	20231121	094400	29267080	5920	5920	5920	5920	0
584	20231121	094300	29267080	5920	5920	5920	5920	0
585	20231121	094200	29267080	5920	5920	5920	5920	1
586	20231121	094100	29261160	5910	5890	5910	5890	92
587	20231121	094000	28718690	5900	5900	5900	5900	5
588	20231121	093900	28689190	5890	5890	5890	5890	55
589	20231121	093800	28365240	5890	5890	5890	5890	0
590	20231121	093700	28365240	5890	5910	5910	5890	811
591	20231121	093600	23588350	5910	5890	5910	5890	205
592	20231121	093500	22380800	5920	5910	5920	5910	168
593	20231121	093400	21386740	5890	5890	5890	5890	6
594	20231121	093300	21351400	5900	5910	5910	5890	2077
595	20231121	093200	9097490	5910	5910	5910	5910	11
596	20231121	093100	9032480	5920	5910	5920	5910	26
597	20231121	093000	8878810	5910	5910	5910	5910	3
598	20231121	092900	8861080	5910	5910	5910	5910	0
599	20231121	092800	8861080	5910	5910	5910	5910	34
600	20231121	092700	8660140	5920	5920	5920	5920	6
601	20231121	092600	8624620	5920	5920	5920	5920	102
602	20231121	092500	8020780	5900	5900	5910	5900	64
603	20231121	092400	7642990	5910	5910	5910	5910	73
604	20231121	092300	7211560	5920	5920	5920	5920	1
605	20231121	092200	7205640	5920	5920	5920	5920	186
606	20231121	092100	6104520	5910	5910	5910	5910	572
607	20231121	092000	2724000	5920	5920	5920	5920	0
608	20231121	091900	2724000	5920	5920	5920	5920	8
609	20231121	091800	2676640	5920	5920	5920	5920	2
610	20231121	091700	2664800	5920	5920	5920	5920	0
611	20231121	091600	2664800	5920	5920	5920	5920	5
612	20231121	091500	2635200	5920	5920	5920	5920	10
613	20231121	091400	2576000	5920	5920	5920	5920	30
614	20231121	091300	2398400	5920	5920	5920	5920	0
615	20231121	091200	2398400	5920	5920	5920	5920	0
616	20231121	091100	2398400	5920	5920	5920	5920	1
617	20231121	091000	2392480	5920	5920	5920	5920	0
618	20231121	090900	2392480	5920	5920	5920	5920	2
619	20231121	090800	2380640	5920	5920	5920	5920	22
620	20231121	090700	2250400	5920	5920	5920	5920	1
621	20231121	090600	2244480	5920	5920	5920	5920	0
622	20231121	090500	2244480	5920	5920	5920	5920	0
623	20231121	090400	2244480	5920	5920	5920	5920	2
624	20231121	090300	2232640	5920	5920	5920	5920	5
625	20231121	090200	2203040	5930	5930	5930	5930	0
626	20231121	090100	2203040	5930	5930	5930	5930	0
627	20231121	090000	2203040	5930	5930	5930	5920	372