KissMeData/060570/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192900	182104640	3090	3090	3090	3090	440
3	20231122	192800	182104640	3090	3090	3090	3090	0
4	20231122	192700	182104640	3090	3090	3090	3090	0
5	20231122	192600	182104640	3090	3090	3090	3090	0
6	20231122	192500	182104640	3090	3090	3090	3090	0
7	20231122	192400	182104640	3090	3090	3090	3090	0
8	20231122	192300	182104640	3090	3090	3090	3090	0
9	20231122	192200	182104640	3090	3090	3090	3090	0
10	20231122	192100	182104640	3090	3090	3090	3090	0
11	20231122	192000	182104640	3090	3090	3090	3090	0
12	20231122	191900	182104640	3090	3090	3090	3090	0
13	20231122	191800	182104640	3090	3090	3090	3090	0
14	20231122	191700	182104640	3090	3090	3090	3090	0
15	20231122	191600	182104640	3090	3090	3090	3090	0
16	20231122	191500	182104640	3090	3090	3090	3090	0
17	20231122	191400	182104640	3090	3090	3090	3090	0
18	20231122	191300	182104640	3090	3090	3090	3090	0
19	20231122	191200	182104640	3090	3090	3090	3090	0
20	20231122	191100	182104640	3090	3090	3090	3090	0
21	20231122	191000	182104640	3090	3090	3090	3090	0
22	20231122	190900	182104640	3090	3090	3090	3090	0
23	20231122	190800	182104640	3090	3090	3090	3090	0
24	20231122	190700	182104640	3090	3090	3090	3090	0
25	20231122	190600	182104640	3090	3090	3090	3090	0
26	20231122	190500	182104640	3090	3090	3090	3090	0
27	20231122	190400	182104640	3090	3090	3090	3090	0
28	20231122	190300	182104640	3090	3090	3090	3090	0
29	20231122	190200	182104640	3090	3090	3090	3090	0
30	20231122	190100	182104640	3090	3090	3090	3090	0
31	20231122	190000	182104640	3090	3090	3090	3090	0
32	20231122	185900	182104640	3090	3090	3090	3090	440
33	20231122	185800	182104640	3090	3090	3090	3090	0
34	20231122	185700	182104640	3090	3090	3090	3090	0
35	20231122	185600	182104640	3090	3090	3090	3090	0
36	20231122	185500	182104640	3090	3090	3090	3090	0
37	20231122	185400	182104640	3090	3090	3090	3090	0
38	20231122	185300	182104640	3090	3090	3090	3090	0
39	20231122	185200	182104640	3090	3090	3090	3090	0
40	20231122	185100	182104640	3090	3090	3090	3090	0
41	20231122	185000	182104640	3090	3090	3090	3090	0
42	20231122	184900	182104640	3090	3090	3090	3090	0
43	20231122	184800	182104640	3090	3090	3090	3090	0
44	20231122	184700	182104640	3090	3090	3090	3090	0
45	20231122	184600	182104640	3090	3090	3090	3090	0
46	20231122	184500	182104640	3090	3090	3090	3090	0
47	20231122	184400	182104640	3090	3090	3090	3090	0
48	20231122	184300	182104640	3090	3090	3090	3090	0
49	20231122	184200	182104640	3090	3090	3090	3090	0
50	20231122	184100	182104640	3090	3090	3090	3090	0
51	20231122	184000	182104640	3090	3090	3090	3090	0
52	20231122	183900	182104640	3090	3090	3090	3090	0
53	20231122	183800	182104640	3090	3090	3090	3090	0
54	20231122	183700	182104640	3090	3090	3090	3090	0
55	20231122	183600	182104640	3090	3090	3090	3090	0
56	20231122	183500	182104640	3090	3090	3090	3090	0
57	20231122	183400	182104640	3090	3090	3090	3090	0
58	20231122	183300	182104640	3090	3090	3090	3090	0
59	20231122	183200	182104640	3090	3090	3090	3090	0
60	20231122	183100	182104640	3090	3090	3090	3090	0
61	20231122	183000	182104640	3090	3090	3090	3090	0
62	20231122	182900	182104640	3090	3090	3090	3090	440
63	20231122	182800	182104640	3090	3090	3090	3090	0
64	20231122	182700	182104640	3090	3090	3090	3090	0
65	20231122	182600	182104640	3090	3090	3090	3090	0
66	20231122	182500	182104640	3090	3090	3090	3090	0
67	20231122	182400	182104640	3090	3090	3090	3090	0
68	20231122	182300	182104640	3090	3090	3090	3090	0
69	20231122	182200	182104640	3090	3090	3090	3090	0
70	20231122	182100	182104640	3090	3090	3090	3090	0
71	20231122	182000	182104640	3090	3090	3090	3090	0
72	20231122	181900	182104640	3090	3090	3090	3090	0
73	20231122	181800	182104640	3090	3090	3090	3090	0
74	20231122	181700	182104640	3090	3090	3090	3090	0
75	20231122	181600	182104640	3090	3090	3090	3090	0
76	20231122	181500	182104640	3090	3090	3090	3090	0
77	20231122	181400	182104640	3090	3090	3090	3090	0
78	20231122	181300	182104640	3090	3090	3090	3090	0
79	20231122	181200	182104640	3090	3090	3090	3090	0
80	20231122	181100	182104640	3090	3090	3090	3090	0
81	20231122	181000	182104640	3090	3090	3090	3090	0
82	20231122	180900	182104640	3090	3090	3090	3090	0
83	20231122	180800	182104640	3090	3090	3090	3090	0
84	20231122	180700	182104640	3090	3090	3090	3090	0
85	20231122	180600	182104640	3090	3090	3090	3090	0
86	20231122	180500	182104640	3090	3090	3090	3090	0
87	20231122	180400	182104640	3090	3090	3090	3090	0
88	20231122	180300	182104640	3090	3090	3090	3090	0
89	20231122	180200	182104640	3090	3090	3090	3090	0
90	20231122	180100	182104640	3090	3090	3090	3090	0
91	20231122	180000	182104640	3090	3090	3090	3090	0
92	20231122	175900	182104640	3090	3090	3090	3090	440
93	20231122	175800	182104640	3090	3090	3090	3090	0
94	20231122	175700	182104640	3090	3090	3090	3090	0
95	20231122	175600	182104640	3090	3090	3090	3090	0
96	20231122	175500	182104640	3090	3090	3090	3090	0
97	20231122	175400	182104640	3090	3090	3090	3090	0
98	20231122	175300	182104640	3090	3090	3090	3090	0
99	20231122	175200	182104640	3090	3090	3090	3090	0
100	20231122	175100	182104640	3090	3090	3090	3090	0
101	20231122	175000	182104640	3090	3090	3090	3090	0
102	20231122	174900	182104640	3090	3090	3090	3090	0
103	20231122	174800	182104640	3090	3090	3090	3090	0
104	20231122	174700	182104640	3090	3090	3090	3090	0
105	20231122	174600	182104640	3090	3090	3090	3090	0
106	20231122	174500	182104640	3090	3090	3090	3090	0
107	20231122	174400	182104640	3090	3090	3090	3090	0
108	20231122	174300	182104640	3090	3090	3090	3090	0
109	20231122	174200	182104640	3090	3090	3090	3090	0
110	20231122	174100	182104640	3090	3090	3090	3090	0
111	20231122	174000	182104640	3090	3090	3090	3090	0
112	20231122	173900	182104640	3090	3090	3090	3090	0
113	20231122	173800	182104640	3090	3090	3090	3090	0
114	20231122	173700	182104640	3090	3090	3090	3090	0
115	20231122	173600	182104640	3090	3090	3090	3090	0
116	20231122	173500	182104640	3090	3090	3090	3090	0
117	20231122	173400	182104640	3090	3090	3090	3090	0
118	20231122	173300	182104640	3090	3090	3090	3090	0
119	20231122	173200	182104640	3090	3090	3090	3090	0
120	20231122	173100	182104640	3090	3090	3090	3090	0
121	20231122	173000	182104640	3090	3090	3090	3090	0
122	20231122	172900	182104640	3090	3090	3090	3090	440
123	20231122	172800	182104640	3090	3090	3090	3090	0
124	20231122	172700	182104640	3090	3090	3090	3090	0
125	20231122	172600	182104640	3090	3090	3090	3090	0
126	20231122	172500	182104640	3090	3090	3090	3090	0
127	20231122	172400	182104640	3090	3090	3090	3090	0
128	20231122	172300	182104640	3090	3090	3090	3090	0
129	20231122	172200	182104640	3090	3090	3090	3090	0
130	20231122	172100	182104640	3090	3090	3090	3090	0
131	20231122	172000	182104640	3090	3090	3090	3090	0
132	20231122	171900	182104640	3090	3090	3090	3090	0
133	20231122	171800	182104640	3090	3090	3090	3090	0
134	20231122	171700	182104640	3090	3090	3090	3090	0
135	20231122	171600	182104640	3090	3090	3090	3090	0
136	20231122	171500	182104640	3090	3090	3090	3090	0
137	20231122	171400	182104640	3090	3090	3090	3090	0
138	20231122	171300	182104640	3090	3090	3090	3090	0
139	20231122	171200	182104640	3090	3090	3090	3090	0
140	20231122	171100	182104640	3090	3090	3090	3090	0
141	20231122	171000	182104640	3090	3090	3090	3090	0
142	20231122	170900	182104640	3090	3090	3090	3090	0
143	20231122	170800	182104640	3090	3090	3090	3090	0
144	20231122	170700	182104640	3090	3090	3090	3090	0
145	20231122	170600	182104640	3090	3090	3090	3090	0
146	20231122	170500	182104640	3090	3090	3090	3090	0
147	20231122	170400	182104640	3090	3090	3090	3090	0
148	20231122	170300	182104640	3090	3090	3090	3090	0
149	20231122	170200	182104640	3090	3090	3090	3090	0
150	20231122	170100	182104640	3090	3090	3090	3090	0
151	20231122	170000	182104640	3090	3090	3090	3090	0
152	20231122	165900	182104640	3090	3090	3090	3090	440
153	20231122	165800	182104640	3090	3090	3090	3090	0
154	20231122	165700	182104640	3090	3090	3090	3090	0
155	20231122	165600	182104640	3090	3090	3090	3090	0
156	20231122	165500	182104640	3090	3090	3090	3090	0
157	20231122	165400	182104640	3090	3090	3090	3090	0
158	20231122	165300	182104640	3090	3090	3090	3090	0
159	20231122	165200	182104640	3090	3090	3090	3090	0
160	20231122	165100	182104640	3090	3090	3090	3090	0
161	20231122	165000	182104640	3090	3090	3090	3090	0
162	20231122	164900	182104640	3090	3090	3090	3090	0
163	20231122	164800	182104640	3090	3090	3090	3090	0
164	20231122	164700	182104640	3090	3090	3090	3090	0
165	20231122	164600	182104640	3090	3090	3090	3090	0
166	20231122	164500	182104640	3090	3090	3090	3090	0
167	20231122	164400	182104640	3090	3090	3090	3090	0
168	20231122	164300	182104640	3090	3090	3090	3090	0
169	20231122	164200	182104640	3090	3090	3090	3090	0
170	20231122	164100	182104640	3090	3090	3090	3090	0
171	20231122	164000	182104640	3090	3090	3090	3090	0
172	20231122	163900	182104640	3090	3090	3090	3090	0
173	20231122	163800	182104640	3090	3090	3090	3090	0
174	20231122	163700	182104640	3090	3090	3090	3090	0
175	20231122	163600	182104640	3090	3090	3090	3090	0
176	20231122	163500	182104640	3090	3090	3090	3090	0
177	20231122	163400	182104640	3090	3090	3090	3090	0
178	20231122	163300	182104640	3090	3090	3090	3090	0
179	20231122	163200	182104640	3090	3090	3090	3090	0
180	20231122	163100	182104640	3090	3090	3090	3090	0
181	20231122	163000	182104640	3090	3090	3090	3090	0
182	20231122	162900	182104640	3090	3090	3090	3090	440
183	20231122	162800	182104640	3090	3090	3090	3090	0
184	20231122	162700	182104640	3090	3090	3090	3090	0
185	20231122	162600	182104640	3090	3090	3090	3090	0
186	20231122	162500	182104640	3090	3090	3090	3090	0
187	20231122	162400	182104640	3090	3090	3090	3090	0
188	20231122	162300	182104640	3090	3090	3090	3090	0
189	20231122	162200	182104640	3090	3090	3090	3090	0
190	20231122	162100	182104640	3090	3090	3090	3090	0
191	20231122	162000	182104640	3090	3090	3090	3090	0
192	20231122	161900	182104640	3090	3090	3090	3090	0
193	20231122	161800	182104640	3090	3090	3090	3090	0
194	20231122	161700	182104640	3090	3090	3090	3090	0
195	20231122	161600	182104640	3090	3090	3090	3090	0
196	20231122	161500	182104640	3090	3090	3090	3090	0
197	20231122	161400	182104640	3090	3090	3090	3090	0
198	20231122	161300	182104640	3090	3090	3090	3090	0
199	20231122	161200	182104640	3090	3090	3090	3090	0
200	20231122	161100	182104640	3090	3090	3090	3090	0
201	20231122	161000	182104640	3090	3090	3090	3090	0
202	20231122	160900	182104640	3090	3090	3090	3090	0
203	20231122	160800	182104640	3090	3090	3090	3090	0
204	20231122	160700	182104640	3090	3090	3090	3090	0
205	20231122	160600	182104640	3090	3090	3090	3090	0
206	20231122	160500	182104640	3090	3090	3090	3090	0
207	20231122	160400	182104640	3090	3090	3090	3090	0
208	20231122	160300	182104640	3090	3090	3090	3090	0
209	20231122	160200	182104640	3090	3090	3090	3090	0
210	20231122	160100	182104640	3090	3090	3090	3090	0
211	20231122	160000	182104640	3090	3090	3090	3090	0
212	20231122	155900	182104640	3090	3090	3090	3090	440
213	20231122	155800	182104640	3090	3090	3090	3090	0
214	20231122	155700	182104640	3090	3090	3090	3090	0
215	20231122	155600	182104640	3090	3090	3090	3090	0
216	20231122	155500	182104640	3090	3090	3090	3090	0
217	20231122	155400	182104640	3090	3090	3090	3090	0
218	20231122	155300	182104640	3090	3090	3090	3090	0
219	20231122	155200	182104640	3090	3090	3090	3090	0
220	20231122	155100	182104640	3090	3090	3090	3090	0
221	20231122	155000	182104640	3090	3090	3090	3090	0
222	20231122	154900	182104640	3090	3090	3090	3090	0
223	20231122	154800	182104640	3090	3090	3090	3090	0
224	20231122	154700	182104640	3090	3090	3090	3090	0
225	20231122	154600	182104640	3090	3090	3090	3090	0
226	20231122	154500	182104640	3090	3090	3090	3090	0
227	20231122	154400	182104640	3090	3090	3090	3090	0
228	20231122	154300	182104640	3090	3090	3090	3090	0
229	20231122	154200	182104640	3090	3090	3090	3090	0
230	20231122	154100	182104640	3090	3090	3090	3090	0
231	20231122	154000	182104640	3090	3090	3090	3090	0
232	20231122	153900	182104640	3090	3090	3090	3090	0
233	20231122	153800	182104640	3090	3090	3090	3090	0
234	20231122	153700	182104640	3090	3090	3090	3090	0
235	20231122	153600	182104640	3090	3090	3090	3090	0
236	20231122	153500	182104640	3090	3090	3090	3090	0
237	20231122	153400	182104640	3090	3090	3090	3090	0
238	20231122	153300	182104640	3090	3090	3090	3090	0
239	20231122	153200	182104640	3090	3090	3090	3090	0
240	20231122	153100	182104640	3090	3090	3090	3090	0
241	20231122	153000	182104640	3090	3090	3090	3090	440
242	20231122	152900	180745040	3090	3090	3090	3090	0
243	20231122	152800	180745040	3090	3090	3090	3090	0
244	20231122	152700	180745040	3090	3090	3090	3090	0
245	20231122	152600	180745040	3090	3090	3090	3090	0
246	20231122	152500	180745040	3090	3090	3090	3090	0
247	20231122	152400	180745040	3090	3090	3090	3090	0
248	20231122	152300	180745040	3090	3090	3090	3090	0
249	20231122	152200	180745040	3090	3090	3090	3090	0
250	20231122	152100	180745040	3090	3090	3090	3090	0
251	20231122	152000	180745040	3090	3090	3090	3090	0
252	20231122	151900	180745040	3090	3090	3090	3090	4
253	20231122	151800	180732680	3090	3085	3090	3085	33
254	20231122	151700	180630720	3090	3090	3090	3085	49
255	20231122	151600	180479525	3090	3090	3090	3085	1047
256	20231122	151500	177249515	3090	3085	3090	3085	150
257	20231122	151400	176786260	3090	3090	3090	3085	49
258	20231122	151300	176635080	3085	3085	3085	3085	1274
259	20231122	151200	172704790	3080	3080	3080	3080	0
260	20231122	151100	172704790	3080	3080	3080	3080	594
261	20231122	151000	170875270	3085	3085	3085	3085	3
262	20231122	150900	170866015	3080	3080	3080	3080	20
263	20231122	150800	170804415	3080	3080	3080	3080	0
264	20231122	150700	170804415	3080	3080	3080	3080	0
265	20231122	150600	170804415	3080	3080	3080	3080	23
266	20231122	150500	170733575	3075	3080	3080	3075	487
267	20231122	150400	169233655	3080	3080	3080	3080	153
268	20231122	150300	168762415	3080	3085	3085	3080	285
269	20231122	150200	167884340	3090	3090	3090	3090	1163
270	20231122	150100	164290670	3095	3095	3095	3095	0
271	20231122	150000	164290670	3095	3095	3095	3095	2
272	20231122	145900	164284480	3095	3095	3095	3095	0
273	20231122	145800	164284480	3095	3095	3095	3095	17
274	20231122	145700	164231865	3090	3090	3090	3090	0
275	20231122	145600	164231865	3090	3090	3090	3090	0
276	20231122	145500	164231865	3090	3090	3090	3090	2
277	20231122	145400	164225685	3090	3090	3090	3090	30
278	20231122	145300	164132985	3090	3090	3090	3090	37
279	20231122	145200	164018655	3090	3090	3090	3090	784
280	20231122	145100	161596095	3090	3090	3090	3090	240
281	20231122	145000	160854495	3090	3090	3090	3090	48
282	20231122	144900	160706175	3090	3090	3090	3090	680
283	20231122	144800	158604975	3080	3090	3090	3080	640
284	20231122	144700	156631110	3090	3090	3090	3090	700
285	20231122	144600	154468110	3090	3090	3090	3090	0
286	20231122	144500	154468110	3090	3095	3095	3090	1223
287	20231122	144400	150688795	3095	3095	3095	3095	131
288	20231122	144300	150283350	3095	3095	3095	3095	0
289	20231122	144200	150283350	3095	3095	3095	3095	0
290	20231122	144100	150283350	3095	3095	3095	3095	53
291	20231122	144000	150119315	3095	3095	3095	3095	0
292	20231122	143900	150119315	3095	3095	3095	3095	0
293	20231122	143800	150119315	3095	3095	3095	3095	0
294	20231122	143700	150119315	3095	3095	3095	3095	323
295	20231122	143600	149119630	3095	3095	3095	3095	70
296	20231122	143500	148902980	3090	3090	3090	3090	0
297	20231122	143400	148902980	3090	3090	3090	3090	6
298	20231122	143300	148884440	3090	3090	3090	3090	0
299	20231122	143200	148884440	3090	3090	3090	3090	0
300	20231122	143100	148884440	3090	3090	3090	3090	0
301	20231122	143000	148884440	3090	3090	3090	3090	0
302	20231122	142900	148884440	3090	3090	3090	3090	0
303	20231122	142800	148884440	3090	3090	3090	3090	0
304	20231122	142700	148884440	3090	3090	3090	3090	0
305	20231122	142600	148884440	3090	3090	3090	3090	1000
306	20231122	142500	145794440	3095	3095	3095	3095	0
307	20231122	142400	145794440	3095	3095	3095	3095	0
308	20231122	142300	145794440	3095	3095	3095	3095	0
309	20231122	142200	145794440	3095	3095	3095	3095	0
310	20231122	142100	145794440	3095	3095	3095	3095	0
311	20231122	142000	145794440	3095	3095	3095	3095	0
312	20231122	141900	145794440	3095	3095	3095	3095	0
313	20231122	141800	145794440	3095	3095	3095	3095	22
314	20231122	141700	145726350	3095	3095	3095	3095	300
315	20231122	141600	144797850	3100	3100	3100	3100	0
316	20231122	141500	144797850	3100	3100	3100	3100	0
317	20231122	141400	144797850	3100	3100	3100	3100	0
318	20231122	141300	144797850	3100	3100	3100	3100	0
319	20231122	141200	144797850	3100	3100	3100	3100	0
320	20231122	141100	144797850	3100	3100	3100	3100	0
321	20231122	141000	144797850	3100	3100	3100	3100	0
322	20231122	140900	144797850	3100	3100	3100	3100	0
323	20231122	140800	144797850	3100	3100	3100	3100	60
324	20231122	140700	144611850	3100	3100	3100	3100	0
325	20231122	140600	144611850	3100	3100	3100	3100	0
326	20231122	140500	144611850	3100	3100	3100	3100	350
327	20231122	140400	143526850	3100	3100	3100	3100	0
328	20231122	140300	143526850	3100	3100	3100	3100	0
329	20231122	140200	143526850	3100	3095	3100	3095	589
330	20231122	140100	141701395	3090	3090	3090	3090	0
331	20231122	140000	141701395	3090	3090	3090	3090	0
332	20231122	135900	141701395	3090	3090	3090	3090	0
333	20231122	135800	141701395	3090	3095	3095	3090	1648
334	20231122	135700	136607760	3100	3100	3100	3100	0
335	20231122	135600	136607760	3100	3100	3100	3100	0
336	20231122	135500	136607760	3100	3100	3100	3100	0
337	20231122	135400	136607760	3100	3100	3100	3100	0
338	20231122	135300	136607760	3100	3100	3100	3100	0
339	20231122	135200	136607760	3100	3100	3100	3100	0
340	20231122	135100	136607760	3100	3100	3100	3100	0
341	20231122	135000	136607760	3100	3100	3100	3100	0
342	20231122	134900	136607760	3100	3100	3100	3100	0
343	20231122	134800	136607760	3100	3100	3100	3100	0
344	20231122	134700	136607760	3100	3100	3100	3100	0
345	20231122	134600	136607760	3100	3100	3100	3100	0
346	20231122	134500	136607760	3100	3100	3100	3100	0
347	20231122	134400	136607760	3100	3100	3100	3100	80
348	20231122	134300	136359760	3100	3100	3100	3100	1
349	20231122	134200	136356660	3095	3095	3095	3095	0
350	20231122	134100	136356660	3095	3095	3095	3095	0
351	20231122	134000	136356660	3095	3095	3095	3095	0
352	20231122	133900	136356660	3095	3095	3095	3095	0
353	20231122	133800	136356660	3095	3095	3095	3095	0
354	20231122	133700	136356660	3095	3095	3095	3095	83
355	20231122	133600	136099775	3090	3090	3090	3090	0
356	20231122	133500	136099775	3090	3090	3090	3090	0
357	20231122	133400	136099775	3090	3090	3090	3090	136
358	20231122	133300	135679535	3095	3095	3095	3095	0
359	20231122	133200	135679535	3095	3095	3095	3095	0
360	20231122	133100	135679535	3095	3095	3095	3095	0
361	20231122	133000	135679535	3095	3095	3095	3095	0
362	20231122	132900	135679535	3095	3095	3095	3095	34
363	20231122	132800	135574305	3095	3095	3095	3095	0
364	20231122	132700	135574305	3095	3095	3095	3095	0
365	20231122	132600	135574305	3095	3095	3095	3095	0
366	20231122	132500	135574305	3095	3095	3095	3095	26
367	20231122	132400	135493835	3100	3090	3100	3090	2772
368	20231122	132300	126905265	3080	3080	3080	3080	151
369	20231122	132200	126440185	3090	3090	3090	3090	304
370	20231122	132100	125500825	3090	3090	3090	3090	300
371	20231122	132000	124573825	3090	3090	3090	3090	0
372	20231122	131900	124573825	3090	3090	3090	3090	0
373	20231122	131800	124573825	3090	3090	3090	3090	1
374	20231122	131700	124570735	3080	3080	3080	3080	0
375	20231122	131600	124570735	3080	3080	3080	3080	0
376	20231122	131500	124570735	3080	3090	3090	3080	191
377	20231122	131400	123982395	3090	3090	3090	3090	0
378	20231122	131300	123982395	3090	3090	3090	3090	0
379	20231122	131200	123982395	3090	3090	3090	3090	0
380	20231122	131100	123982395	3090	3090	3090	3090	0
381	20231122	131000	123982395	3090	3090	3090	3090	1
382	20231122	130900	123979305	3085	3085	3085	3085	2
383	20231122	130800	123973135	3080	3080	3080	3080	0
384	20231122	130700	123973135	3080	3080	3080	3080	0
385	20231122	130600	123973135	3080	3080	3080	3080	25
386	20231122	130500	123896135	3090	3090	3090	3090	0
387	20231122	130400	123896135	3090	3090	3090	3090	0
388	20231122	130300	123896135	3090	3090	3090	3090	1
389	20231122	130200	123893045	3090	3085	3090	3080	255
390	20231122	130100	123107540	3090	3090	3090	3090	1
391	20231122	130000	123104450	3085	3085	3085	3085	1
392	20231122	125900	123101365	3090	3090	3090	3090	0
393	20231122	125800	123101365	3090	3090	3090	3090	0
394	20231122	125700	123101365	3090	3090	3090	3090	0
395	20231122	125600	123101365	3090	3090	3090	3090	1
396	20231122	125500	123098275	3080	3080	3080	3080	0
397	20231122	125400	123098275	3080	3080	3080	3080	0
398	20231122	125300	123098275	3080	3080	3080	3080	0
399	20231122	125200	123098275	3080	3080	3080	3080	32
400	20231122	125100	122999715	3080	3080	3080	3080	8
401	20231122	125000	122975075	3085	3085	3085	3085	0
402	20231122	124900	122975075	3085	3085	3085	3085	162
403	20231122	124800	122475305	3085	3085	3085	3085	160
404	20231122	124700	121981705	3085	3085	3085	3085	1
405	20231122	124600	121978620	3085	3085	3085	3085	0
406	20231122	124500	121978620	3085	3085	3085	3085	400
407	20231122	124400	120744620	3080	3080	3080	3080	1
408	20231122	124300	120741540	3085	3085	3085	3085	711
409	20231122	124200	118548105	3085	3085	3085	3085	30
410	20231122	124100	118455555	3090	3090	3090	3090	128
411	20231122	124000	118060035	3090	3090	3090	3090	0
412	20231122	123900	118060035	3090	3090	3090	3090	0
413	20231122	123800	118060035	3090	3090	3090	3090	0
414	20231122	123700	118060035	3090	3090	3090	3090	0
415	20231122	123600	118060035	3090	3090	3090	3090	0
416	20231122	123500	118060035	3090	3090	3090	3090	0
417	20231122	123400	118060035	3090	3090	3090	3090	205
418	20231122	123300	117426585	3090	3090	3090	3090	0
419	20231122	123200	117426585	3090	3090	3090	3090	29
420	20231122	123100	117336975	3090	3090	3090	3090	0
421	20231122	123000	117336975	3090	3090	3090	3090	0
422	20231122	122900	117336975	3090	3090	3090	3090	0
423	20231122	122800	117336975	3090	3090	3090	3090	39
424	20231122	122700	117216465	3090	3090	3090	3090	0
425	20231122	122600	117216465	3090	3090	3090	3090	0
426	20231122	122500	117216465	3090	3090	3090	3090	127
427	20231122	122400	116824035	3090	3090	3090	3090	0
428	20231122	122300	116824035	3090	3090	3090	3090	0
429	20231122	122200	116824035	3090	3090	3090	3090	0
430	20231122	122100	116824035	3090	3090	3090	3090	0
431	20231122	122000	116824035	3090	3090	3090	3090	0
432	20231122	121900	116824035	3090	3090	3090	3090	0
433	20231122	121800	116824035	3090	3090	3090	3090	577
434	20231122	121700	115041105	3090	3090	3090	3090	0
435	20231122	121600	115041105	3090	3090	3090	3090	0
436	20231122	121500	115041105	3090	3090	3090	3090	0
437	20231122	121400	115041105	3090	3090	3090	3090	0
438	20231122	121300	115041105	3090	3090	3090	3090	0
439	20231122	121200	115041105	3090	3090	3090	3090	0
440	20231122	121100	115041105	3090	3090	3090	3090	0
441	20231122	121000	115041105	3090	3090	3090	3090	0
442	20231122	120900	115041105	3090	3090	3090	3090	0
443	20231122	120800	115041105	3090	3090	3090	3090	0
444	20231122	120700	115041105	3090	3090	3090	3090	0
445	20231122	120600	115041105	3090	3090	3090	3090	0
446	20231122	120500	115041105	3090	3090	3090	3090	31
447	20231122	120400	114945315	3090	3090	3090	3090	0
448	20231122	120300	114945315	3090	3090	3090	3090	0
449	20231122	120200	114945315	3090	3090	3090	3090	0
450	20231122	120100	114945315	3090	3090	3090	3090	0
451	20231122	120000	114945315	3090	3090	3090	3090	0
452	20231122	115900	114945315	3090	3090	3090	3090	0
453	20231122	115800	114945315	3090	3090	3090	3090	0
454	20231122	115700	114945315	3090	3090	3090	3090	0
455	20231122	115600	114945315	3090	3090	3090	3090	0
456	20231122	115500	114945315	3090	3090	3090	3090	32
457	20231122	115400	114846435	3090	3090	3090	3090	1
458	20231122	115300	114843345	3080	3080	3080	3080	0
459	20231122	115200	114843345	3080	3080	3080	3080	0
460	20231122	115100	114843345	3080	3080	3080	3080	0
461	20231122	115000	114843345	3080	3080	3080	3080	0
462	20231122	114900	114843345	3080	3080	3080	3080	0
463	20231122	114800	114843345	3080	3080	3080	3080	0
464	20231122	114700	114843345	3080	3090	3090	3080	28
465	20231122	114600	114757005	3090	3090	3090	3090	0
466	20231122	114500	114757005	3090	3090	3090	3090	0
467	20231122	114400	114757005	3090	3090	3090	3090	0
468	20231122	114300	114757005	3090	3090	3090	3090	0
469	20231122	114200	114757005	3090	3090	3090	3090	0
470	20231122	114100	114757005	3090	3090	3090	3090	0
471	20231122	114000	114757005	3090	3090	3090	3090	33
472	20231122	113900	114655035	3080	3080	3080	3080	0
473	20231122	113800	114655035	3080	3080	3080	3080	0
474	20231122	113700	114655035	3080	3085	3085	3080	156
475	20231122	113600	114174540	3085	3085	3085	3085	0
476	20231122	113500	114174540	3085	3085	3085	3085	0
477	20231122	113400	114174540	3085	3085	3085	3085	0
478	20231122	113300	114174540	3085	3085	3085	3085	0
479	20231122	113200	114174540	3085	3085	3085	3085	3
480	20231122	113100	114165285	3080	3080	3080	3080	0
481	20231122	113000	114165285	3080	3080	3080	3080	0
482	20231122	112900	114165285	3080	3080	3080	3080	0
483	20231122	112800	114165285	3080	3080	3080	3080	0
484	20231122	112700	114165285	3080	3080	3080	3080	60
485	20231122	112600	113980485	3080	3080	3080	3080	0
486	20231122	112500	113980485	3080	3080	3080	3080	0
487	20231122	112400	113980485	3080	3080	3080	3080	17
488	20231122	112300	113928125	3075	3075	3075	3075	0
489	20231122	112200	113928125	3075	3075	3075	3075	0
490	20231122	112100	113928125	3075	3080	3080	3075	103
491	20231122	112000	113611270	3090	3090	3090	3090	4
492	20231122	111900	113598910	3090	3090	3090	3090	0
493	20231122	111800	113598910	3090	3090	3090	3090	32
494	20231122	111700	113500030	3080	3080	3080	3080	0
495	20231122	111600	113500030	3080	3080	3080	3080	124
496	20231122	111500	113118110	3080	3080	3080	3080	714
497	20231122	111400	110918990	3075	3075	3075	3075	35
498	20231122	111300	110811365	3070	3070	3070	3070	153
499	20231122	111200	110341655	3070	3070	3070	3070	46
500	20231122	111100	110200435	3065	3065	3065	3065	0
501	20231122	111000	110200435	3065	3065	3065	3065	0
502	20231122	110900	110200435	3065	3070	3070	3065	71
503	20231122	110800	109982665	3070	3070	3070	3070	0
504	20231122	110700	109982665	3070	3070	3070	3070	0
505	20231122	110600	109982665	3070	3070	3070	3070	0
506	20231122	110500	109982665	3070	3070	3070	3070	0
507	20231122	110400	109982665	3070	3070	3070	3070	728
508	20231122	110300	107747705	3070	3070	3070	3070	0
509	20231122	110200	107747705	3070	3070	3070	3070	0
510	20231122	110100	107747705	3070	3070	3070	3070	0
511	20231122	110000	107747705	3070	3070	3070	3070	0
512	20231122	105900	107747705	3070	3070	3070	3070	0
513	20231122	105800	107747705	3070	3070	3070	3070	164
514	20231122	105700	107244225	3065	3070	3070	3065	991
515	20231122	105600	104206445	3075	3075	3075	3075	0
516	20231122	105500	104206445	3075	3075	3075	3075	0
517	20231122	105400	104206445	3075	3075	3075	3075	0
518	20231122	105300	104206445	3075	3075	3075	3075	0
519	20231122	105200	104206445	3075	3075	3075	3075	0
520	20231122	105100	104206445	3075	3075	3075	3075	0
521	20231122	105000	104206445	3075	3075	3075	3075	0
522	20231122	104900	104206445	3075	3075	3075	3075	0
523	20231122	104800	104206445	3075	3075	3075	3075	0
524	20231122	104700	104206445	3075	3075	3075	3075	1
525	20231122	104600	104203370	3075	3075	3075	3075	0
526	20231122	104500	104203370	3075	3075	3075	3075	0
527	20231122	104400	104203370	3075	3075	3075	3075	31
528	20231122	104300	104108045	3065	3065	3065	3065	0
529	20231122	104200	104108045	3065	3065	3065	3065	0
530	20231122	104100	104108045	3065	3065	3065	3065	0
531	20231122	104000	104108045	3065	3065	3065	3065	0
532	20231122	103900	104108045	3065	3065	3065	3065	0
533	20231122	103800	104108045	3065	3065	3065	3065	0
534	20231122	103700	104108045	3065	3065	3065	3065	0
535	20231122	103600	104108045	3065	3065	3065	3065	0
536	20231122	103500	104108045	3065	3065	3065	3065	0
537	20231122	103400	104108045	3065	3065	3065	3065	0
538	20231122	103300	104108045	3065	3065	3065	3065	12
539	20231122	103200	104071265	3065	3065	3065	3065	0
540	20231122	103100	104071265	3065	3065	3065	3065	0
541	20231122	103000	104071265	3065	3070	3070	3065	17
542	20231122	102900	104019145	3070	3070	3070	3070	502
543	20231122	102800	102478005	3070	3070	3070	3070	0
544	20231122	102700	102478005	3070	3070	3070	3070	0
545	20231122	102600	102478005	3070	3075	3075	3070	485
546	20231122	102500	100989050	3075	3075	3075	3075	0
547	20231122	102400	100989050	3075	3075	3075	3075	0
548	20231122	102300	100989050	3075	3075	3075	3075	3
549	20231122	102200	100979825	3060	3070	3070	3060	240
550	20231122	102100	100245065	3065	3065	3065	3065	0
551	20231122	102000	100245065	3065	3065	3065	3065	0
552	20231122	101900	100245065	3065	3065	3065	3065	0
553	20231122	101800	100245065	3065	3065	3065	3065	200
554	20231122	101700	99632065	3075	3075	3075	3060	439
555	20231122	101600	98288035	3080	3080	3080	3080	2
556	20231122	101500	98281875	3080	3080	3080	3080	100
557	20231122	101400	97973875	3095	3095	3095	3095	0
558	20231122	101300	97973875	3095	3095	3095	3095	0
559	20231122	101200	97973875	3095	3070	3095	3070	755
560	20231122	101100	95637430	3070	3065	3070	3065	34
561	20231122	101000	95533215	3075	3075	3075	3075	0
562	20231122	100900	95533215	3075	3075	3075	3075	0
563	20231122	100800	95533215	3075	3075	3075	3075	50
564	20231122	100700	95379465	3070	3070	3070	3070	2
565	20231122	100600	95373325	3055	3065	3070	3055	60
566	20231122	100500	95189735	3070	3070	3070	3070	6
567	20231122	100400	95171315	3070	3060	3070	3050	709
568	20231122	100300	93007975	3075	3075	3075	3075	0
569	20231122	100200	93007975	3075	3055	3075	3055	302
570	20231122	100100	92084860	3055	3060	3060	3055	2155
571	20231122	100000	85497045	3070	3060	3070	3060	230
572	20231122	095900	84793235	3060	3065	3065	3060	27
573	20231122	095800	84710610	3060	3060	3060	3060	34
574	20231122	095700	84606570	3065	3065	3065	3065	0
575	20231122	095600	84606570	3065	3065	3065	3065	200
576	20231122	095500	83993570	3060	3060	3060	3060	0
577	20231122	095400	83993570	3060	3060	3060	3060	0
578	20231122	095300	83993570	3060	3060	3060	3060	280
579	20231122	095200	83136770	3070	3070	3070	3070	1
580	20231122	095100	83133700	3060	3070	3075	3060	120
581	20231122	095000	82766255	3060	3060	3060	3060	0
582	20231122	094900	82766255	3060	3065	3065	3060	220
583	20231122	094800	82093050	3075	3075	3075	3075	0
584	20231122	094700	82093050	3075	3075	3075	3075	0
585	20231122	094600	82093050	3075	3075	3075	3075	0
586	20231122	094500	82093050	3075	3075	3075	3075	0
587	20231122	094400	82093050	3075	3075	3075	3075	0
588	20231122	094300	82093050	3075	3075	3075	3075	0
589	20231122	094200	82093050	3075	3070	3075	3070	300
590	20231122	094100	81171880	3070	3070	3070	3070	0
591	20231122	094000	81171880	3070	3070	3070	3070	100
592	20231122	093900	80864880	3070	3070	3070	3070	34
593	20231122	093800	80760500	3070	3070	3070	3070	3
594	20231122	093700	80751290	3070	3055	3070	3055	1417
595	20231122	093600	76422280	3055	3060	3060	3055	2415
596	20231122	093500	69037455	3065	3070	3070	3065	1557
597	20231122	093400	64260095	3075	3075	3075	3075	98
598	20231122	093300	63958745	3075	3075	3075	3075	0
599	20231122	093200	63958745	3075	3075	3075	3075	155
600	20231122	093100	63482120	3075	3075	3075	3075	11
601	20231122	093000	63448295	3075	3075	3075	3075	10
602	20231122	092900	63417545	3075	3080	3080	3070	1594
603	20231122	092800	58518255	3085	3090	3090	3085	52
604	20231122	092700	58357830	3085	3085	3085	3085	2
605	20231122	092600	58351660	3090	3090	3090	3090	11
606	20231122	092500	58317670	3090	3090	3090	3090	1
607	20231122	092400	58314580	3085	3075	3085	3075	214
608	20231122	092300	57656455	3080	3080	3080	3080	6
609	20231122	092200	57637975	3075	3070	3075	3070	632
610	20231122	092100	55697165	3070	3070	3070	3070	1586
611	20231122	092000	50828145	3075	3085	3085	3075	832
612	20231122	091900	48265825	3085	3085	3105	3080	717
613	20231122	091800	46041630	3090	3090	3090	3090	34
614	20231122	091700	45936570	3090	3090	3090	3090	0
615	20231122	091600	45936570	3090	3080	3095	3080	2788
616	20231122	091500	37344540	3080	3095	3095	3080	1467
617	20231122	091400	32826025	3100	3100	3100	3100	0
618	20231122	091300	32826025	3100	3100	3100	3100	0
619	20231122	091200	32826025	3100	3100	3100	3100	50
620	20231122	091100	32671025	3100	3085	3100	3080	102
621	20231122	091000	32356540	3100	3090	3100	3085	2473
622	20231122	090900	24721800	3090	3090	3090	3085	226
623	20231122	090800	24024340	3090	3095	3095	3090	177
624	20231122	090700	23477060	3095	3105	3105	3095	456
625	20231122	090600	22062910	3105	3110	3110	3100	602
626	20231122	090500	20191205	3110	3100	3110	3100	817
627	20231122	090400	17654380	3070	3080	3080	3070	2488
628	20231122	090300	10007860	3080	3085	3085	3080	1963
629	20231122	090200	3959825	3090	3090	3090	3090	77
630	20231122	090100	3721895	3085	3085	3085	3085	300
631	20231122	090000	2796395	3085	3090	3090	3085	905