KissMeData/039610/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	191500	112553530	5570	5570	5570	5570	235
3	20231122	191400	112553530	5570	5570	5570	5570	0
4	20231122	191300	112553530	5570	5570	5570	5570	0
5	20231122	191200	112553530	5570	5570	5570	5570	0
6	20231122	191100	112553530	5570	5570	5570	5570	0
7	20231122	191000	112553530	5570	5570	5570	5570	0
8	20231122	190900	112553530	5570	5570	5570	5570	0
9	20231122	190800	112553530	5570	5570	5570	5570	0
10	20231122	190700	112553530	5570	5570	5570	5570	0
11	20231122	190600	112553530	5570	5570	5570	5570	0
12	20231122	190500	112553530	5570	5570	5570	5570	0
13	20231122	190400	112553530	5570	5570	5570	5570	0
14	20231122	190300	112553530	5570	5570	5570	5570	0
15	20231122	190200	112553530	5570	5570	5570	5570	0
16	20231122	190100	112553530	5570	5570	5570	5570	0
17	20231122	190000	112553530	5570	5570	5570	5570	0
18	20231122	185900	112553530	5570	5570	5570	5570	0
19	20231122	185800	112553530	5570	5570	5570	5570	0
20	20231122	185700	112553530	5570	5570	5570	5570	0
21	20231122	185600	112553530	5570	5570	5570	5570	0
22	20231122	185500	112553530	5570	5570	5570	5570	0
23	20231122	185400	112553530	5570	5570	5570	5570	0
24	20231122	185300	112553530	5570	5570	5570	5570	0
25	20231122	185200	112553530	5570	5570	5570	5570	0
26	20231122	185100	112553530	5570	5570	5570	5570	0
27	20231122	185000	112553530	5570	5570	5570	5570	0
28	20231122	184900	112553530	5570	5570	5570	5570	0
29	20231122	184800	112553530	5570	5570	5570	5570	0
30	20231122	184700	112553530	5570	5570	5570	5570	0
31	20231122	184600	112553530	5570	5570	5570	5570	0
32	20231122	184500	112553530	5570	5570	5570	5570	235
33	20231122	184400	112553530	5570	5570	5570	5570	0
34	20231122	184300	112553530	5570	5570	5570	5570	0
35	20231122	184200	112553530	5570	5570	5570	5570	0
36	20231122	184100	112553530	5570	5570	5570	5570	0
37	20231122	184000	112553530	5570	5570	5570	5570	0
38	20231122	183900	112553530	5570	5570	5570	5570	0
39	20231122	183800	112553530	5570	5570	5570	5570	0
40	20231122	183700	112553530	5570	5570	5570	5570	0
41	20231122	183600	112553530	5570	5570	5570	5570	0
42	20231122	183500	112553530	5570	5570	5570	5570	0
43	20231122	183400	112553530	5570	5570	5570	5570	0
44	20231122	183300	112553530	5570	5570	5570	5570	0
45	20231122	183200	112553530	5570	5570	5570	5570	0
46	20231122	183100	112553530	5570	5570	5570	5570	0
47	20231122	183000	112553530	5570	5570	5570	5570	0
48	20231122	182900	112553530	5570	5570	5570	5570	0
49	20231122	182800	112553530	5570	5570	5570	5570	0
50	20231122	182700	112553530	5570	5570	5570	5570	0
51	20231122	182600	112553530	5570	5570	5570	5570	0
52	20231122	182500	112553530	5570	5570	5570	5570	0
53	20231122	182400	112553530	5570	5570	5570	5570	0
54	20231122	182300	112553530	5570	5570	5570	5570	0
55	20231122	182200	112553530	5570	5570	5570	5570	0
56	20231122	182100	112553530	5570	5570	5570	5570	0
57	20231122	182000	112553530	5570	5570	5570	5570	0
58	20231122	181900	112553530	5570	5570	5570	5570	0
59	20231122	181800	112553530	5570	5570	5570	5570	0
60	20231122	181700	112553530	5570	5570	5570	5570	0
61	20231122	181600	112553530	5570	5570	5570	5570	0
62	20231122	181500	112553530	5570	5570	5570	5570	235
63	20231122	181400	112553530	5570	5570	5570	5570	0
64	20231122	181300	112553530	5570	5570	5570	5570	0
65	20231122	181200	112553530	5570	5570	5570	5570	0
66	20231122	181100	112553530	5570	5570	5570	5570	0
67	20231122	181000	112553530	5570	5570	5570	5570	0
68	20231122	180900	112553530	5570	5570	5570	5570	0
69	20231122	180800	112553530	5570	5570	5570	5570	0
70	20231122	180700	112553530	5570	5570	5570	5570	0
71	20231122	180600	112553530	5570	5570	5570	5570	0
72	20231122	180500	112553530	5570	5570	5570	5570	0
73	20231122	180400	112553530	5570	5570	5570	5570	0
74	20231122	180300	112553530	5570	5570	5570	5570	0
75	20231122	180200	112553530	5570	5570	5570	5570	0
76	20231122	180100	112553530	5570	5570	5570	5570	0
77	20231122	180000	112553530	5570	5570	5570	5570	0
78	20231122	175900	112553530	5570	5570	5570	5570	0
79	20231122	175800	112553530	5570	5570	5570	5570	0
80	20231122	175700	112553530	5570	5570	5570	5570	0
81	20231122	175600	112553530	5570	5570	5570	5570	0
82	20231122	175500	112553530	5570	5570	5570	5570	0
83	20231122	175400	112553530	5570	5570	5570	5570	0
84	20231122	175300	112553530	5570	5570	5570	5570	0
85	20231122	175200	112553530	5570	5570	5570	5570	0
86	20231122	175100	112553530	5570	5570	5570	5570	0
87	20231122	175000	112553530	5570	5570	5570	5570	0
88	20231122	174900	112553530	5570	5570	5570	5570	0
89	20231122	174800	112553530	5570	5570	5570	5570	0
90	20231122	174700	112553530	5570	5570	5570	5570	0
91	20231122	174600	112553530	5570	5570	5570	5570	0
92	20231122	174500	112553530	5570	5570	5570	5570	235
93	20231122	174400	112553530	5570	5570	5570	5570	0
94	20231122	174300	112553530	5570	5570	5570	5570	0
95	20231122	174200	112553530	5570	5570	5570	5570	0
96	20231122	174100	112553530	5570	5570	5570	5570	0
97	20231122	174000	112553530	5570	5570	5570	5570	0
98	20231122	173900	112553530	5570	5570	5570	5570	0
99	20231122	173800	112553530	5570	5570	5570	5570	0
100	20231122	173700	112553530	5570	5570	5570	5570	0
101	20231122	173600	112553530	5570	5570	5570	5570	0
102	20231122	173500	112553530	5570	5570	5570	5570	0
103	20231122	173400	112553530	5570	5570	5570	5570	0
104	20231122	173300	112553530	5570	5570	5570	5570	0
105	20231122	173200	112553530	5570	5570	5570	5570	0
106	20231122	173100	112553530	5570	5570	5570	5570	0
107	20231122	173000	112553530	5570	5570	5570	5570	0
108	20231122	172900	112553530	5570	5570	5570	5570	0
109	20231122	172800	112553530	5570	5570	5570	5570	0
110	20231122	172700	112553530	5570	5570	5570	5570	0
111	20231122	172600	112553530	5570	5570	5570	5570	0
112	20231122	172500	112553530	5570	5570	5570	5570	0
113	20231122	172400	112553530	5570	5570	5570	5570	0
114	20231122	172300	112553530	5570	5570	5570	5570	0
115	20231122	172200	112553530	5570	5570	5570	5570	0
116	20231122	172100	112553530	5570	5570	5570	5570	0
117	20231122	172000	112553530	5570	5570	5570	5570	0
118	20231122	171900	112553530	5570	5570	5570	5570	0
119	20231122	171800	112553530	5570	5570	5570	5570	0
120	20231122	171700	112553530	5570	5570	5570	5570	0
121	20231122	171600	112553530	5570	5570	5570	5570	0
122	20231122	171500	112553530	5570	5570	5570	5570	235
123	20231122	171400	112553530	5570	5570	5570	5570	0
124	20231122	171300	112553530	5570	5570	5570	5570	0
125	20231122	171200	112553530	5570	5570	5570	5570	0
126	20231122	171100	112553530	5570	5570	5570	5570	0
127	20231122	171000	112553530	5570	5570	5570	5570	0
128	20231122	170900	112553530	5570	5570	5570	5570	0
129	20231122	170800	112553530	5570	5570	5570	5570	0
130	20231122	170700	112553530	5570	5570	5570	5570	0
131	20231122	170600	112553530	5570	5570	5570	5570	0
132	20231122	170500	112553530	5570	5570	5570	5570	0
133	20231122	170400	112553530	5570	5570	5570	5570	0
134	20231122	170300	112553530	5570	5570	5570	5570	0
135	20231122	170200	112553530	5570	5570	5570	5570	0
136	20231122	170100	112553530	5570	5570	5570	5570	0
137	20231122	170000	112553530	5570	5570	5570	5570	0
138	20231122	165900	112553530	5570	5570	5570	5570	0
139	20231122	165800	112553530	5570	5570	5570	5570	0
140	20231122	165700	112553530	5570	5570	5570	5570	0
141	20231122	165600	112553530	5570	5570	5570	5570	0
142	20231122	165500	112553530	5570	5570	5570	5570	0
143	20231122	165400	112553530	5570	5570	5570	5570	0
144	20231122	165300	112553530	5570	5570	5570	5570	0
145	20231122	165200	112553530	5570	5570	5570	5570	0
146	20231122	165100	112553530	5570	5570	5570	5570	0
147	20231122	165000	112553530	5570	5570	5570	5570	0
148	20231122	164900	112553530	5570	5570	5570	5570	0
149	20231122	164800	112553530	5570	5570	5570	5570	0
150	20231122	164700	112553530	5570	5570	5570	5570	0
151	20231122	164600	112553530	5570	5570	5570	5570	0
152	20231122	164500	112553530	5570	5570	5570	5570	235
153	20231122	164400	112553530	5570	5570	5570	5570	0
154	20231122	164300	112553530	5570	5570	5570	5570	0
155	20231122	164200	112553530	5570	5570	5570	5570	0
156	20231122	164100	112553530	5570	5570	5570	5570	0
157	20231122	164000	112553530	5570	5570	5570	5570	0
158	20231122	163900	112553530	5570	5570	5570	5570	0
159	20231122	163800	112553530	5570	5570	5570	5570	0
160	20231122	163700	112553530	5570	5570	5570	5570	0
161	20231122	163600	112553530	5570	5570	5570	5570	0
162	20231122	163500	112553530	5570	5570	5570	5570	0
163	20231122	163400	112553530	5570	5570	5570	5570	0
164	20231122	163300	112553530	5570	5570	5570	5570	0
165	20231122	163200	112553530	5570	5570	5570	5570	0
166	20231122	163100	112553530	5570	5570	5570	5570	0
167	20231122	163000	112553530	5570	5570	5570	5570	0
168	20231122	162900	112553530	5570	5570	5570	5570	0
169	20231122	162800	112553530	5570	5570	5570	5570	0
170	20231122	162700	112553530	5570	5570	5570	5570	0
171	20231122	162600	112553530	5570	5570	5570	5570	0
172	20231122	162500	112553530	5570	5570	5570	5570	0
173	20231122	162400	112553530	5570	5570	5570	5570	0
174	20231122	162300	112553530	5570	5570	5570	5570	0
175	20231122	162200	112553530	5570	5570	5570	5570	0
176	20231122	162100	112553530	5570	5570	5570	5570	0
177	20231122	162000	112553530	5570	5570	5570	5570	0
178	20231122	161900	112553530	5570	5570	5570	5570	0
179	20231122	161800	112553530	5570	5570	5570	5570	0
180	20231122	161700	112553530	5570	5570	5570	5570	0
181	20231122	161600	112553530	5570	5570	5570	5570	0
182	20231122	161500	112553530	5570	5570	5570	5570	235
183	20231122	161400	112553530	5570	5570	5570	5570	0
184	20231122	161300	112553530	5570	5570	5570	5570	0
185	20231122	161200	112553530	5570	5570	5570	5570	0
186	20231122	161100	112553530	5570	5570	5570	5570	0
187	20231122	161000	112553530	5570	5570	5570	5570	0
188	20231122	160900	112553530	5570	5570	5570	5570	0
189	20231122	160800	112553530	5570	5570	5570	5570	0
190	20231122	160700	112553530	5570	5570	5570	5570	0
191	20231122	160600	112553530	5570	5570	5570	5570	0
192	20231122	160500	112553530	5570	5570	5570	5570	0
193	20231122	160400	112553530	5570	5570	5570	5570	0
194	20231122	160300	112553530	5570	5570	5570	5570	0
195	20231122	160200	112553530	5570	5570	5570	5570	0
196	20231122	160100	112553530	5570	5570	5570	5570	0
197	20231122	160000	112553530	5570	5570	5570	5570	0
198	20231122	155900	112553530	5570	5570	5570	5570	0
199	20231122	155800	112553530	5570	5570	5570	5570	0
200	20231122	155700	112553530	5570	5570	5570	5570	0
201	20231122	155600	112553530	5570	5570	5570	5570	0
202	20231122	155500	112553530	5570	5570	5570	5570	0
203	20231122	155400	112553530	5570	5570	5570	5570	0
204	20231122	155300	112553530	5570	5570	5570	5570	0
205	20231122	155200	112553530	5570	5570	5570	5570	0
206	20231122	155100	112553530	5570	5570	5570	5570	0
207	20231122	155000	112553530	5570	5570	5570	5570	0
208	20231122	154900	112553530	5570	5570	5570	5570	0
209	20231122	154800	112553530	5570	5570	5570	5570	0
210	20231122	154700	112553530	5570	5570	5570	5570	0
211	20231122	154600	112553530	5570	5570	5570	5570	0
212	20231122	154500	112553530	5570	5570	5570	5570	235
213	20231122	154400	112553530	5570	5570	5570	5570	0
214	20231122	154300	112553530	5570	5570	5570	5570	0
215	20231122	154200	112553530	5570	5570	5570	5570	0
216	20231122	154100	112553530	5570	5570	5570	5570	0
217	20231122	154000	112553530	5570	5570	5570	5570	0
218	20231122	153900	112553530	5570	5570	5570	5570	0
219	20231122	153800	112553530	5570	5570	5570	5570	0
220	20231122	153700	112553530	5570	5570	5570	5570	0
221	20231122	153600	112553530	5570	5570	5570	5570	0
222	20231122	153500	112553530	5570	5570	5570	5570	0
223	20231122	153400	112553530	5570	5570	5570	5570	0
224	20231122	153300	112553530	5570	5570	5570	5570	0
225	20231122	153200	112553530	5570	5570	5570	5570	0
226	20231122	153100	112553530	5570	5570	5570	5570	0
227	20231122	153000	112553530	5570	5570	5570	5570	235
228	20231122	152900	111244580	5580	5580	5580	5580	0
229	20231122	152800	111244580	5580	5580	5580	5580	0
230	20231122	152700	111244580	5580	5580	5580	5580	0
231	20231122	152600	111244580	5580	5580	5580	5580	0
232	20231122	152500	111244580	5580	5580	5580	5580	0
233	20231122	152400	111244580	5580	5580	5580	5580	0
234	20231122	152300	111244580	5580	5580	5580	5580	0
235	20231122	152200	111244580	5580	5580	5580	5580	0
236	20231122	152100	111244580	5580	5580	5580	5580	0
237	20231122	152000	111244580	5580	5580	5580	5580	0
238	20231122	151900	111244580	5580	5580	5580	5580	0
239	20231122	151800	111244580	5580	5580	5580	5580	0
240	20231122	151700	111244580	5580	5580	5580	5580	0
241	20231122	151600	111244580	5580	5540	5580	5540	192
242	20231122	151500	110175180	5570	5570	5570	5570	0
243	20231122	151400	110175180	5570	5550	5570	5550	154
244	20231122	151300	109320400	5570	5550	5570	5550	58
245	20231122	151200	108998340	5550	5550	5550	5550	0
246	20231122	151100	108998340	5550	5550	5550	5550	156
247	20231122	151000	108132540	5550	5550	5550	5550	100
248	20231122	150900	107577540	5550	5550	5570	5550	962
249	20231122	150800	102238420	5580	5580	5580	5580	0
250	20231122	150700	102238420	5580	5580	5580	5580	0
251	20231122	150600	102238420	5580	5580	5580	5580	0
252	20231122	150500	102238420	5580	5580	5580	5580	0
253	20231122	150400	102238420	5580	5580	5580	5580	0
254	20231122	150300	102238420	5580	5580	5580	5580	0
255	20231122	150200	102238420	5580	5580	5580	5580	0
256	20231122	150100	102238420	5580	5580	5580	5580	0
257	20231122	150000	102238420	5580	5580	5580	5580	0
258	20231122	145900	102238420	5580	5580	5580	5580	0
259	20231122	145800	102238420	5580	5580	5580	5580	0
260	20231122	145700	102238420	5580	5560	5580	5560	124
261	20231122	145600	101548900	5560	5560	5560	5560	0
262	20231122	145500	101548900	5560	5560	5560	5560	0
263	20231122	145400	101548900	5560	5560	5560	5560	0
264	20231122	145300	101548900	5560	5560	5560	5560	0
265	20231122	145200	101548900	5560	5560	5560	5560	0
266	20231122	145100	101548900	5560	5560	5560	5560	0
267	20231122	145000	101548900	5560	5560	5560	5560	0
268	20231122	144900	101548900	5560	5560	5560	5560	0
269	20231122	144800	101548900	5560	5560	5560	5560	0
270	20231122	144700	101548900	5560	5560	5560	5560	49
271	20231122	144600	101276460	5560	5560	5560	5560	1
272	20231122	144500	101270900	5560	5560	5560	5560	0
273	20231122	144400	101270900	5560	5560	5560	5560	0
274	20231122	144300	101270900	5560	5560	5560	5560	0
275	20231122	144200	101270900	5560	5560	5560	5560	0
276	20231122	144100	101270900	5560	5560	5560	5560	0
277	20231122	144000	101270900	5560	5560	5560	5560	0
278	20231122	143900	101270900	5560	5560	5560	5560	0
279	20231122	143800	101270900	5560	5560	5560	5560	192
280	20231122	143700	100203380	5550	5560	5560	5550	149
281	20231122	143600	99375940	5550	5550	5550	5550	100
282	20231122	143500	98820940	5550	5550	5550	5550	2
283	20231122	143400	98809840	5560	5560	5560	5560	0
284	20231122	143300	98809840	5560	5560	5560	5560	0
285	20231122	143200	98809840	5560	5560	5560	5560	0
286	20231122	143100	98809840	5560	5560	5560	5560	0
287	20231122	143000	98809840	5560	5560	5560	5560	0
288	20231122	142900	98809840	5560	5560	5560	5560	0
289	20231122	142800	98809840	5560	5560	5560	5560	0
290	20231122	142700	98809840	5560	5560	5560	5560	49
291	20231122	142600	98537400	5560	5560	5560	5560	32
292	20231122	142500	98359480	5580	5580	5580	5580	0
293	20231122	142400	98359480	5580	5580	5580	5580	0
294	20231122	142300	98359480	5580	5580	5580	5580	0
295	20231122	142200	98359480	5580	5580	5580	5580	0
296	20231122	142100	98359480	5580	5580	5580	5580	7
297	20231122	142000	98320420	5560	5560	5560	5560	6
298	20231122	141900	98287060	5560	5560	5560	5560	90
299	20231122	141800	97786660	5580	5580	5580	5580	0
300	20231122	141700	97786660	5580	5560	5580	5560	67
301	20231122	141600	97413160	5560	5560	5560	5560	89
302	20231122	141500	96918320	5560	5560	5560	5560	79
303	20231122	141400	96479080	5570	5570	5570	5570	57
304	20231122	141300	96161590	5570	5570	5570	5570	0
305	20231122	141200	96161590	5570	5570	5570	5570	0
306	20231122	141100	96161590	5570	5570	5570	5570	200
307	20231122	141000	95047590	5570	5570	5570	5570	0
308	20231122	140900	95047590	5570	5570	5570	5570	76
309	20231122	140800	94624270	5560	5560	5560	5560	1
310	20231122	140700	94618710	5570	5570	5570	5570	50
311	20231122	140600	94340210	5570	5570	5570	5570	0
312	20231122	140500	94340210	5570	5570	5570	5570	0
313	20231122	140400	94340210	5570	5570	5570	5570	10
314	20231122	140300	94284510	5560	5560	5560	5560	0
315	20231122	140200	94284510	5560	5560	5560	5560	0
316	20231122	140100	94284510	5560	5560	5560	5560	50
317	20231122	140000	94006510	5560	5560	5560	5560	70
318	20231122	135900	93617310	5560	5560	5560	5560	0
319	20231122	135800	93617310	5560	5560	5560	5560	111
320	20231122	135700	93000150	5570	5570	5570	5570	50
321	20231122	135600	92721650	5560	5560	5560	5560	0
322	20231122	135500	92721650	5560	5570	5570	5560	103
323	20231122	135400	92148240	5560	5560	5560	5560	0
324	20231122	135300	92148240	5560	5560	5560	5560	0
325	20231122	135200	92148240	5560	5560	5560	5560	0
326	20231122	135100	92148240	5560	5560	5560	5560	0
327	20231122	135000	92148240	5560	5560	5560	5560	18
328	20231122	134900	92048160	5580	5580	5580	5580	0
329	20231122	134800	92048160	5580	5580	5580	5580	0
330	20231122	134700	92048160	5580	5570	5580	5570	50
331	20231122	134600	91769340	5580	5580	5580	5580	10
332	20231122	134500	91713540	5580	5580	5580	5580	0
333	20231122	134400	91713540	5580	5580	5580	5580	20
334	20231122	134300	91601940	5580	5580	5580	5580	0
335	20231122	134200	91601940	5580	5580	5580	5580	0
336	20231122	134100	91601940	5580	5580	5580	5580	0
337	20231122	134000	91601940	5580	5580	5580	5580	0
338	20231122	133900	91601940	5580	5580	5580	5580	0
339	20231122	133800	91601940	5580	5580	5580	5580	0
340	20231122	133700	91601940	5580	5580	5580	5580	50
341	20231122	133600	91322940	5580	5580	5580	5580	1000
342	20231122	133500	85742940	5580	5580	5580	5580	0
343	20231122	133400	85742940	5580	5580	5580	5580	179
344	20231122	133300	84744120	5580	5580	5580	5580	0
345	20231122	133200	84744120	5580	5580	5580	5580	73
346	20231122	133100	84336780	5550	5550	5550	5550	0
347	20231122	133000	84336780	5550	5550	5550	5550	0
348	20231122	132900	84336780	5550	5550	5550	5550	0
349	20231122	132800	84336780	5550	5550	5550	5550	100
350	20231122	132700	83781780	5580	5580	5580	5580	50
351	20231122	132600	83502780	5580	5580	5580	5580	0
352	20231122	132500	83502780	5580	5580	5580	5580	0
353	20231122	132400	83502780	5580	5580	5580	5580	0
354	20231122	132300	83502780	5580	5580	5580	5580	1000
355	20231122	132200	77922780	5580	5580	5580	5580	0
356	20231122	132100	77922780	5580	5580	5580	5580	0
357	20231122	132000	77922780	5580	5580	5580	5580	0
358	20231122	131900	77922780	5580	5580	5580	5580	0
359	20231122	131800	77922780	5580	5580	5580	5580	1
360	20231122	131700	77917200	5580	5580	5580	5580	50
361	20231122	131600	77638200	5580	5580	5580	5580	0
362	20231122	131500	77638200	5580	5580	5580	5580	0
363	20231122	131400	77638200	5580	5580	5580	5580	0
364	20231122	131300	77638200	5580	5580	5580	5580	0
365	20231122	131200	77638200	5580	5580	5580	5580	18
366	20231122	131100	77537760	5590	5590	5590	5590	0
367	20231122	131000	77537760	5590	5590	5590	5590	0
368	20231122	130900	77537760	5590	5590	5590	5590	73
369	20231122	130800	77129690	5590	5570	5590	5570	710
370	20231122	130700	73169190	5540	5540	5540	5540	0
371	20231122	130600	73169190	5540	5540	5540	5540	0
372	20231122	130500	73169190	5540	5540	5540	5540	0
373	20231122	130400	73169190	5540	5540	5540	5540	0
374	20231122	130300	73169190	5540	5540	5540	5540	0
375	20231122	130200	73169190	5540	5540	5540	5540	0
376	20231122	130100	73169190	5540	5540	5540	5540	100
377	20231122	130000	72615190	5540	5540	5540	5540	0
378	20231122	125900	72615190	5540	5540	5540	5540	780
379	20231122	125800	68293990	5540	5540	5540	5540	0
380	20231122	125700	68293990	5540	5540	5540	5540	0
381	20231122	125600	68293990	5540	5540	5540	5540	0
382	20231122	125500	68293990	5540	5540	5540	5540	0
383	20231122	125400	68293990	5540	5540	5540	5540	0
384	20231122	125300	68293990	5540	5540	5540	5540	0
385	20231122	125200	68293990	5540	5540	5540	5540	0
386	20231122	125100	68293990	5540	5540	5540	5540	0
387	20231122	125000	68293990	5540	5540	5540	5540	0
388	20231122	124900	68293990	5540	5540	5540	5540	0
389	20231122	124800	68293990	5540	5540	5540	5540	20
390	20231122	124700	68183190	5570	5570	5570	5570	0
391	20231122	124600	68183190	5570	5560	5570	5560	73
392	20231122	124500	67777230	5530	5530	5530	5530	0
393	20231122	124400	67777230	5530	5530	5530	5530	0
394	20231122	124300	67777230	5530	5540	5540	5530	255
395	20231122	124200	66367060	5580	5580	5580	5580	0
396	20231122	124100	66367060	5580	5580	5580	5580	0
397	20231122	124000	66367060	5580	5580	5580	5580	0
398	20231122	123900	66367060	5580	5580	5580	5580	0
399	20231122	123800	66367060	5580	5580	5580	5580	0
400	20231122	123700	66367060	5580	5580	5580	5580	0
401	20231122	123600	66367060	5580	5580	5580	5580	0
402	20231122	123500	66367060	5580	5570	5580	5570	1005
403	20231122	123400	60760140	5560	5560	5560	5560	0
404	20231122	123300	60760140	5560	5560	5560	5560	0
405	20231122	123200	60760140	5560	5560	5560	5560	0
406	20231122	123100	60760140	5560	5560	5560	5560	0
407	20231122	123000	60760140	5560	5560	5560	5560	0
408	20231122	122900	60760140	5560	5560	5560	5560	0
409	20231122	122800	60760140	5560	5560	5560	5560	0
410	20231122	122700	60760140	5560	5560	5560	5560	0
411	20231122	122600	60760140	5560	5560	5560	5560	0
412	20231122	122500	60760140	5560	5560	5560	5560	0
413	20231122	122400	60760140	5560	5560	5560	5560	0
414	20231122	122300	60760140	5560	5550	5560	5550	73
415	20231122	122200	60354860	5530	5540	5540	5530	313
416	20231122	122100	58622380	5550	5550	5550	5550	109
417	20231122	122000	58017430	5550	5550	5550	5550	0
418	20231122	121900	58017430	5550	5550	5550	5550	0
419	20231122	121800	58017430	5550	5550	5550	5550	9
420	20231122	121700	57967480	5560	5560	5560	5560	0
421	20231122	121600	57967480	5560	5560	5560	5560	0
422	20231122	121500	57967480	5560	5560	5560	5560	0
423	20231122	121400	57967480	5560	5560	5560	5560	0
424	20231122	121300	57967480	5560	5560	5560	5560	0
425	20231122	121200	57967480	5560	5560	5560	5560	0
426	20231122	121100	57967480	5560	5560	5560	5560	0
427	20231122	121000	57967480	5560	5560	5560	5560	0
428	20231122	120900	57967480	5560	5560	5560	5560	0
429	20231122	120800	57967480	5560	5560	5560	5560	0
430	20231122	120700	57967480	5560	5560	5560	5560	78
431	20231122	120600	57533800	5570	5570	5570	5570	0
432	20231122	120500	57533800	5570	5570	5570	5570	0
433	20231122	120400	57533800	5570	5570	5570	5570	90
434	20231122	120300	57032500	5580	5580	5580	5580	0
435	20231122	120200	57032500	5580	5580	5580	5580	107
436	20231122	120100	56435440	5580	5580	5580	5580	0
437	20231122	120000	56435440	5580	5570	5580	5570	74
438	20231122	115900	56022540	5580	5580	5580	5580	0
439	20231122	115800	56022540	5580	5580	5580	5580	0
440	20231122	115700	56022540	5580	5580	5580	5580	0
441	20231122	115600	56022540	5580	5580	5580	5580	2
442	20231122	115500	56011380	5560	5560	5560	5560	1
443	20231122	115400	56005820	5560	5560	5560	5560	0
444	20231122	115300	56005820	5560	5560	5560	5560	0
445	20231122	115200	56005820	5560	5560	5560	5560	0
446	20231122	115100	56005820	5560	5560	5560	5560	0
447	20231122	115000	56005820	5560	5560	5560	5560	100
448	20231122	114900	55449820	5580	5580	5580	5580	0
449	20231122	114800	55449820	5580	5580	5580	5580	0
450	20231122	114700	55449820	5580	5580	5580	5580	0
451	20231122	114600	55449820	5580	5580	5580	5580	0
452	20231122	114500	55449820	5580	5580	5580	5580	0
453	20231122	114400	55449820	5580	5580	5580	5580	10
454	20231122	114300	55394020	5570	5570	5570	5570	179
455	20231122	114200	54396990	5570	5570	5570	5570	0
456	20231122	114100	54396990	5570	5570	5570	5570	179
457	20231122	114000	53399960	5570	5570	5570	5570	0
458	20231122	113900	53399960	5570	5570	5570	5570	0
459	20231122	113800	53399960	5570	5570	5570	5570	0
460	20231122	113700	53399960	5570	5570	5570	5570	74
461	20231122	113600	52987780	5570	5570	5570	5570	0
462	20231122	113500	52987780	5570	5570	5570	5570	0
463	20231122	113400	52987780	5570	5570	5570	5570	0
464	20231122	113300	52987780	5570	5570	5570	5570	0
465	20231122	113200	52987780	5570	5570	5570	5570	0
466	20231122	113100	52987780	5570	5570	5570	5570	0
467	20231122	113000	52987780	5570	5570	5570	5570	0
468	20231122	112900	52987780	5570	5570	5570	5570	0
469	20231122	112800	52987780	5570	5570	5570	5570	0
470	20231122	112700	52987780	5570	5570	5570	5570	0
471	20231122	112600	52987780	5570	5570	5570	5570	0
472	20231122	112500	52987780	5570	5550	5570	5550	50
473	20231122	112400	52710240	5580	5580	5580	5580	0
474	20231122	112300	52710240	5580	5580	5580	5580	0
475	20231122	112200	52710240	5580	5580	5580	5580	0
476	20231122	112100	52710240	5580	5580	5580	5580	0
477	20231122	112000	52710240	5580	5580	5580	5580	0
478	20231122	111900	52710240	5580	5580	5580	5580	0
479	20231122	111800	52710240	5580	5580	5580	5580	2
480	20231122	111700	52699080	5580	5580	5580	5580	0
481	20231122	111600	52699080	5580	5580	5580	5580	0
482	20231122	111500	52699080	5580	5580	5580	5580	179
483	20231122	111400	51700260	5580	5580	5580	5580	74
484	20231122	111300	51287340	5570	5570	5570	5570	0
485	20231122	111200	51287340	5570	5570	5570	5570	270
486	20231122	111100	49783440	5570	5570	5570	5570	0
487	20231122	111000	49783440	5570	5570	5570	5570	0
488	20231122	110900	49783440	5570	5570	5570	5570	0
489	20231122	110800	49783440	5570	5570	5570	5570	0
490	20231122	110700	49783440	5570	5550	5570	5550	168
491	20231122	110600	48850940	5580	5580	5580	5580	0
492	20231122	110500	48850940	5580	5580	5580	5580	17
493	20231122	110400	48756080	5580	5580	5580	5580	0
494	20231122	110300	48756080	5580	5570	5580	5570	90
495	20231122	110200	48254720	5570	5570	5570	5570	0
496	20231122	110100	48254720	5570	5570	5570	5570	0
497	20231122	110000	48254720	5570	5570	5570	5570	0
498	20231122	105900	48254720	5570	5570	5570	5570	0
499	20231122	105800	48254720	5570	5570	5570	5570	0
500	20231122	105700	48254720	5570	5570	5570	5570	0
501	20231122	105600	48254720	5570	5570	5570	5570	0
502	20231122	105500	48254720	5570	5570	5570	5570	0
503	20231122	105400	48254720	5570	5570	5570	5570	0
504	20231122	105300	48254720	5570	5570	5570	5570	17
505	20231122	105200	48160030	5570	5570	5570	5570	0
506	20231122	105100	48160030	5570	5560	5570	5560	77
507	20231122	105000	47731620	5560	5560	5560	5560	0
508	20231122	104900	47731620	5560	5560	5560	5560	0
509	20231122	104800	47731620	5560	5560	5560	5560	0
510	20231122	104700	47731620	5560	5560	5560	5560	1
511	20231122	104600	47726060	5560	5560	5560	5560	1
512	20231122	104500	47720500	5560	5560	5560	5560	0
513	20231122	104400	47720500	5560	5560	5560	5560	1
514	20231122	104300	47714940	5550	5530	5550	5530	878
515	20231122	104200	42849520	5520	5520	5520	5520	20
516	20231122	104100	42739120	5520	5520	5520	5520	0
517	20231122	104000	42739120	5520	5520	5520	5520	144
518	20231122	103900	41944240	5520	5520	5520	5520	0
519	20231122	103800	41944240	5520	5520	5520	5520	0
520	20231122	103700	41944240	5520	5520	5520	5520	0
521	20231122	103600	41944240	5520	5520	5520	5520	0
522	20231122	103500	41944240	5520	5520	5520	5520	275
523	20231122	103400	40426240	5520	5520	5520	5520	0
524	20231122	103300	40426240	5520	5520	5520	5520	0
525	20231122	103200	40426240	5520	5520	5520	5520	0
526	20231122	103100	40426240	5520	5520	5520	5520	0
527	20231122	103000	40426240	5520	5520	5520	5520	0
528	20231122	102900	40426240	5520	5520	5520	5520	0
529	20231122	102800	40426240	5520	5520	5520	5520	74
530	20231122	102700	40017760	5520	5520	5520	5520	0
531	20231122	102600	40017760	5520	5520	5520	5520	0
532	20231122	102500	40017760	5520	5520	5520	5520	0
533	20231122	102400	40017760	5520	5520	5520	5520	0
534	20231122	102300	40017760	5520	5520	5520	5520	0
535	20231122	102200	40017760	5520	5520	5520	5520	0
536	20231122	102100	40017760	5520	5520	5520	5520	0
537	20231122	102000	40017760	5520	5520	5520	5520	0
538	20231122	101900	40017760	5520	5520	5520	5520	0
539	20231122	101800	40017760	5520	5520	5520	5520	0
540	20231122	101700	40017760	5520	5520	5520	5520	2
541	20231122	101600	40006720	5520	5520	5520	5520	0
542	20231122	101500	40006720	5520	5520	5520	5520	20
543	20231122	101400	39896320	5520	5520	5520	5520	0
544	20231122	101300	39896320	5520	5520	5520	5520	0
545	20231122	101200	39896320	5520	5520	5520	5520	0
546	20231122	101100	39896320	5520	5520	5520	5520	175
547	20231122	101000	38930320	5520	5520	5520	5520	0
548	20231122	100900	38930320	5520	5510	5520	5510	532
549	20231122	100800	35995380	5510	5510	5510	5510	96
550	20231122	100700	35466420	5500	5500	5500	5500	150
551	20231122	100600	34641420	5510	5510	5510	5510	0
552	20231122	100500	34641420	5510	5510	5510	5510	0
553	20231122	100400	34641420	5510	5510	5510	5510	0
554	20231122	100300	34641420	5510	5510	5510	5510	3
555	20231122	100200	34624890	5490	5490	5490	5490	0
556	20231122	100100	34624890	5490	5490	5490	5490	0
557	20231122	100000	34624890	5490	5500	5500	5490	50
558	20231122	095900	34350380	5500	5510	5510	5500	301
559	20231122	095800	32694870	5520	5520	5520	5520	0
560	20231122	095700	32694870	5520	5520	5520	5520	0
561	20231122	095600	32694870	5520	5520	5520	5520	10
562	20231122	095500	32639670	5490	5490	5490	5490	0
563	20231122	095400	32639670	5490	5500	5500	5490	300
564	20231122	095300	30991410	5500	5500	5500	5500	0
565	20231122	095200	30991410	5500	5500	5500	5500	0
566	20231122	095100	30991410	5500	5500	5500	5500	20
567	20231122	095000	30881410	5500	5500	5500	5500	200
568	20231122	094900	29781410	5520	5520	5520	5520	0
569	20231122	094800	29781410	5520	5520	5520	5520	0
570	20231122	094700	29781410	5520	5520	5520	5520	0
571	20231122	094600	29781410	5520	5520	5520	5520	1
572	20231122	094500	29775890	5520	5520	5520	5520	1
573	20231122	094400	29770370	5520	5510	5520	5510	271
574	20231122	094300	28275850	5520	5520	5520	5520	55
575	20231122	094200	27972250	5520	5520	5520	5520	0
576	20231122	094100	27972250	5520	5520	5520	5520	1
577	20231122	094000	27966730	5490	5500	5530	5490	630
578	20231122	093900	24496490	5510	5530	5530	5510	185
579	20231122	093800	23476940	5520	5520	5520	5520	162
580	20231122	093700	22582700	5520	5520	5520	5520	0
581	20231122	093600	22582700	5520	5520	5520	5520	0
582	20231122	093500	22582700	5520	5520	5520	5520	0
583	20231122	093400	22582700	5520	5520	5520	5520	401
584	20231122	093300	20369180	5530	5520	5530	5520	2
585	20231122	093200	20358130	5530	5530	5530	5530	1
586	20231122	093100	20352600	5530	5530	5530	5530	142
587	20231122	093000	19567340	5530	5530	5530	5530	230
588	20231122	092900	18295440	5540	5540	5540	5540	234
589	20231122	092800	16999080	5540	5540	5540	5540	0
590	20231122	092700	16999080	5540	5540	5540	5540	2
591	20231122	092600	16988000	5550	5550	5550	5550	0
592	20231122	092500	16988000	5550	5550	5550	5550	0
593	20231122	092400	16988000	5550	5550	5550	5550	90
594	20231122	092300	16488500	5550	5550	5550	5550	0
595	20231122	092200	16488500	5550	5550	5550	5550	0
596	20231122	092100	16488500	5550	5550	5550	5550	0
597	20231122	092000	16488500	5550	5550	5550	5550	0
598	20231122	091900	16488500	5550	5550	5550	5550	20
599	20231122	091800	16377500	5550	5550	5550	5550	4
600	20231122	091700	16355300	5550	5550	5550	5550	1
601	20231122	091600	16349750	5540	5540	5540	5540	143
602	20231122	091500	15557530	5550	5550	5550	5550	0
603	20231122	091400	15557530	5550	5550	5550	5550	0
604	20231122	091300	15557530	5550	5550	5550	5550	0
605	20231122	091200	15557530	5550	5550	5550	5550	7
606	20231122	091100	15518680	5560	5560	5560	5560	5
607	20231122	091000	15490880	5560	5560	5560	5560	15
608	20231122	090900	15407480	5570	5570	5570	5570	0
609	20231122	090800	15407480	5570	5570	5570	5570	0
610	20231122	090700	15407480	5570	5570	5570	5570	1000
611	20231122	090600	9837480	5570	5570	5570	5570	178
612	20231122	090500	8846020	5590	5590	5590	5590	0
613	20231122	090400	8846020	5590	5590	5590	5590	0
614	20231122	090300	8846020	5590	5590	5590	5590	0
615	20231122	090200	8846020	5590	5590	5590	5590	0
616	20231122	090100	8846020	5590	5560	5590	5540	287
617	20231122	090000	7253850	5550	5550	5550	5550	1307