KissMeData/004840/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184200	141288370	5860	5860	5860	5860	390
3	20231121	184100	141288370	5860	5860	5860	5860	0
4	20231121	184000	141288370	5860	5860	5860	5860	0
5	20231121	183900	141288370	5860	5860	5860	5860	0
6	20231121	183800	141288370	5860	5860	5860	5860	0
7	20231121	183700	141288370	5860	5860	5860	5860	0
8	20231121	183600	141288370	5860	5860	5860	5860	0
9	20231121	183500	141288370	5860	5860	5860	5860	0
10	20231121	183400	141288370	5860	5860	5860	5860	0
11	20231121	183300	141288370	5860	5860	5860	5860	0
12	20231121	183200	141288370	5860	5860	5860	5860	0
13	20231121	183100	141288370	5860	5860	5860	5860	0
14	20231121	183000	141288370	5860	5860	5860	5860	0
15	20231121	182900	141288370	5860	5860	5860	5860	0
16	20231121	182800	141288370	5860	5860	5860	5860	0
17	20231121	182700	141288370	5860	5860	5860	5860	0
18	20231121	182600	141288370	5860	5860	5860	5860	0
19	20231121	182500	141288370	5860	5860	5860	5860	0
20	20231121	182400	141288370	5860	5860	5860	5860	0
21	20231121	182300	141288370	5860	5860	5860	5860	0
22	20231121	182200	141288370	5860	5860	5860	5860	0
23	20231121	182100	141288370	5860	5860	5860	5860	0
24	20231121	182000	141288370	5860	5860	5860	5860	0
25	20231121	181900	141288370	5860	5860	5860	5860	0
26	20231121	181800	141288370	5860	5860	5860	5860	0
27	20231121	181700	141288370	5860	5860	5860	5860	0
28	20231121	181600	141288370	5860	5860	5860	5860	0
29	20231121	181500	141288370	5860	5860	5860	5860	0
30	20231121	181400	141288370	5860	5860	5860	5860	0
31	20231121	181300	141288370	5860	5860	5860	5860	0
32	20231121	181200	141288370	5860	5860	5860	5860	390
33	20231121	181100	141288370	5860	5860	5860	5860	0
34	20231121	181000	141288370	5860	5860	5860	5860	0
35	20231121	180900	141288370	5860	5860	5860	5860	0
36	20231121	180800	141288370	5860	5860	5860	5860	0
37	20231121	180700	141288370	5860	5860	5860	5860	0
38	20231121	180600	141288370	5860	5860	5860	5860	0
39	20231121	180500	141288370	5860	5860	5860	5860	0
40	20231121	180400	141288370	5860	5860	5860	5860	0
41	20231121	180300	141288370	5860	5860	5860	5860	0
42	20231121	180200	141288370	5860	5860	5860	5860	0
43	20231121	180100	141288370	5860	5860	5860	5860	0
44	20231121	180000	141288370	5860	5860	5860	5860	0
45	20231121	175900	141288370	5860	5860	5860	5860	0
46	20231121	175800	141288370	5860	5860	5860	5860	0
47	20231121	175700	141288370	5860	5860	5860	5860	0
48	20231121	175600	141288370	5860	5860	5860	5860	0
49	20231121	175500	141288370	5860	5860	5860	5860	0
50	20231121	175400	141288370	5860	5860	5860	5860	0
51	20231121	175300	141288370	5860	5860	5860	5860	0
52	20231121	175200	141288370	5860	5860	5860	5860	0
53	20231121	175100	141288370	5860	5860	5860	5860	0
54	20231121	175000	141288370	5860	5860	5860	5860	0
55	20231121	174900	141288370	5860	5860	5860	5860	0
56	20231121	174800	141288370	5860	5860	5860	5860	0
57	20231121	174700	141288370	5860	5860	5860	5860	0
58	20231121	174600	141288370	5860	5860	5860	5860	0
59	20231121	174500	141288370	5860	5860	5860	5860	0
60	20231121	174400	141288370	5860	5860	5860	5860	0
61	20231121	174300	141288370	5860	5860	5860	5860	0
62	20231121	174200	141288370	5860	5860	5860	5860	390
63	20231121	174100	141288370	5860	5860	5860	5860	0
64	20231121	174000	141288370	5860	5860	5860	5860	0
65	20231121	173900	141288370	5860	5860	5860	5860	0
66	20231121	173800	141288370	5860	5860	5860	5860	0
67	20231121	173700	141288370	5860	5860	5860	5860	0
68	20231121	173600	141288370	5860	5860	5860	5860	0
69	20231121	173500	141288370	5860	5860	5860	5860	0
70	20231121	173400	141288370	5860	5860	5860	5860	0
71	20231121	173300	141288370	5860	5860	5860	5860	0
72	20231121	173200	141288370	5860	5860	5860	5860	0
73	20231121	173100	141288370	5860	5860	5860	5860	0
74	20231121	173000	141288370	5860	5860	5860	5860	0
75	20231121	172900	141288370	5860	5860	5860	5860	0
76	20231121	172800	141288370	5860	5860	5860	5860	0
77	20231121	172700	141288370	5860	5860	5860	5860	0
78	20231121	172600	141288370	5860	5860	5860	5860	0
79	20231121	172500	141288370	5860	5860	5860	5860	0
80	20231121	172400	141288370	5860	5860	5860	5860	0
81	20231121	172300	141288370	5860	5860	5860	5860	0
82	20231121	172200	141288370	5860	5860	5860	5860	0
83	20231121	172100	141288370	5860	5860	5860	5860	0
84	20231121	172000	141288370	5860	5860	5860	5860	0
85	20231121	171900	141288370	5860	5860	5860	5860	0
86	20231121	171800	141288370	5860	5860	5860	5860	0
87	20231121	171700	141288370	5860	5860	5860	5860	0
88	20231121	171600	141288370	5860	5860	5860	5860	0
89	20231121	171500	141288370	5860	5860	5860	5860	0
90	20231121	171400	141288370	5860	5860	5860	5860	0
91	20231121	171300	141288370	5860	5860	5860	5860	0
92	20231121	171200	141288370	5860	5860	5860	5860	390
93	20231121	171100	141288370	5860	5860	5860	5860	0
94	20231121	171000	141288370	5860	5860	5860	5860	0
95	20231121	170900	141288370	5860	5860	5860	5860	0
96	20231121	170800	141288370	5860	5860	5860	5860	0
97	20231121	170700	141288370	5860	5860	5860	5860	0
98	20231121	170600	141288370	5860	5860	5860	5860	0
99	20231121	170500	141288370	5860	5860	5860	5860	0
100	20231121	170400	141288370	5860	5860	5860	5860	0
101	20231121	170300	141288370	5860	5860	5860	5860	0
102	20231121	170200	141288370	5860	5860	5860	5860	0
103	20231121	170100	141288370	5860	5860	5860	5860	0
104	20231121	170000	141288370	5860	5860	5860	5860	0
105	20231121	165900	141288370	5860	5860	5860	5860	0
106	20231121	165800	141288370	5860	5860	5860	5860	0
107	20231121	165700	141288370	5860	5860	5860	5860	0
108	20231121	165600	141288370	5860	5860	5860	5860	0
109	20231121	165500	141288370	5860	5860	5860	5860	0
110	20231121	165400	141288370	5860	5860	5860	5860	0
111	20231121	165300	141288370	5860	5860	5860	5860	0
112	20231121	165200	141288370	5860	5860	5860	5860	0
113	20231121	165100	141288370	5860	5860	5860	5860	0
114	20231121	165000	141288370	5860	5860	5860	5860	0
115	20231121	164900	141288370	5860	5860	5860	5860	0
116	20231121	164800	141288370	5860	5860	5860	5860	0
117	20231121	164700	141288370	5860	5860	5860	5860	0
118	20231121	164600	141288370	5860	5860	5860	5860	0
119	20231121	164500	141288370	5860	5860	5860	5860	0
120	20231121	164400	141288370	5860	5860	5860	5860	0
121	20231121	164300	141288370	5860	5860	5860	5860	0
122	20231121	164200	141288370	5860	5860	5860	5860	390
123	20231121	164100	141288370	5860	5860	5860	5860	0
124	20231121	164000	141288370	5860	5860	5860	5860	0
125	20231121	163900	141288370	5860	5860	5860	5860	0
126	20231121	163800	141288370	5860	5860	5860	5860	0
127	20231121	163700	141288370	5860	5860	5860	5860	0
128	20231121	163600	141288370	5860	5860	5860	5860	0
129	20231121	163500	141288370	5860	5860	5860	5860	0
130	20231121	163400	141288370	5860	5860	5860	5860	0
131	20231121	163300	141288370	5860	5860	5860	5860	0
132	20231121	163200	141288370	5860	5860	5860	5860	0
133	20231121	163100	141288370	5860	5860	5860	5860	0
134	20231121	163000	141288370	5860	5860	5860	5860	0
135	20231121	162900	141288370	5860	5860	5860	5860	0
136	20231121	162800	141288370	5860	5860	5860	5860	0
137	20231121	162700	141288370	5860	5860	5860	5860	0
138	20231121	162600	141288370	5860	5860	5860	5860	0
139	20231121	162500	141288370	5860	5860	5860	5860	0
140	20231121	162400	141288370	5860	5860	5860	5860	0
141	20231121	162300	141288370	5860	5860	5860	5860	0
142	20231121	162200	141288370	5860	5860	5860	5860	0
143	20231121	162100	141288370	5860	5860	5860	5860	0
144	20231121	162000	141288370	5860	5860	5860	5860	0
145	20231121	161900	141288370	5860	5860	5860	5860	0
146	20231121	161800	141288370	5860	5860	5860	5860	0
147	20231121	161700	141288370	5860	5860	5860	5860	0
148	20231121	161600	141288370	5860	5860	5860	5860	0
149	20231121	161500	141288370	5860	5860	5860	5860	0
150	20231121	161400	141288370	5860	5860	5860	5860	0
151	20231121	161300	141288370	5860	5860	5860	5860	0
152	20231121	161200	141288370	5860	5860	5860	5860	390
153	20231121	161100	141288370	5860	5860	5860	5860	0
154	20231121	161000	141288370	5860	5860	5860	5860	0
155	20231121	160900	141288370	5860	5860	5860	5860	0
156	20231121	160800	141288370	5860	5860	5860	5860	0
157	20231121	160700	141288370	5860	5860	5860	5860	0
158	20231121	160600	141288370	5860	5860	5860	5860	0
159	20231121	160500	141288370	5860	5860	5860	5860	0
160	20231121	160400	141288370	5860	5860	5860	5860	0
161	20231121	160300	141288370	5860	5860	5860	5860	0
162	20231121	160200	141288370	5860	5860	5860	5860	0
163	20231121	160100	141288370	5860	5860	5860	5860	0
164	20231121	160000	141288370	5860	5860	5860	5860	0
165	20231121	155900	141288370	5860	5860	5860	5860	0
166	20231121	155800	141288370	5860	5860	5860	5860	0
167	20231121	155700	141288370	5860	5860	5860	5860	0
168	20231121	155600	141288370	5860	5860	5860	5860	0
169	20231121	155500	141288370	5860	5860	5860	5860	0
170	20231121	155400	141288370	5860	5860	5860	5860	0
171	20231121	155300	141288370	5860	5860	5860	5860	0
172	20231121	155200	141288370	5860	5860	5860	5860	0
173	20231121	155100	141288370	5860	5860	5860	5860	0
174	20231121	155000	141288370	5860	5860	5860	5860	0
175	20231121	154900	141288370	5860	5860	5860	5860	0
176	20231121	154800	141288370	5860	5860	5860	5860	0
177	20231121	154700	141288370	5860	5860	5860	5860	0
178	20231121	154600	141288370	5860	5860	5860	5860	0
179	20231121	154500	141288370	5860	5860	5860	5860	0
180	20231121	154400	141288370	5860	5860	5860	5860	0
181	20231121	154300	141288370	5860	5860	5860	5860	0
182	20231121	154200	141288370	5860	5860	5860	5860	390
183	20231121	154100	141288370	5860	5860	5860	5860	0
184	20231121	154000	141288370	5860	5860	5860	5860	0
185	20231121	153900	141288370	5860	5860	5860	5860	0
186	20231121	153800	141288370	5860	5860	5860	5860	0
187	20231121	153700	141288370	5860	5860	5860	5860	0
188	20231121	153600	141288370	5860	5860	5860	5860	0
189	20231121	153500	141288370	5860	5860	5860	5860	0
190	20231121	153400	141288370	5860	5860	5860	5860	0
191	20231121	153300	141288370	5860	5860	5860	5860	0
192	20231121	153200	141288370	5860	5860	5860	5860	0
193	20231121	153100	141288370	5860	5860	5860	5860	0
194	20231121	153000	141288370	5860	5860	5860	5860	390
195	20231121	152900	139002970	5870	5870	5870	5870	0
196	20231121	152800	139002970	5870	5870	5870	5870	0
197	20231121	152700	139002970	5870	5870	5870	5870	0
198	20231121	152600	139002970	5870	5870	5870	5870	0
199	20231121	152500	139002970	5870	5870	5870	5870	0
200	20231121	152400	139002970	5870	5870	5870	5870	0
201	20231121	152300	139002970	5870	5870	5870	5870	0
202	20231121	152200	139002970	5870	5870	5870	5870	0
203	20231121	152100	139002970	5870	5870	5870	5870	0
204	20231121	152000	139002970	5870	5870	5870	5870	0
205	20231121	151900	139002970	5870	5820	5870	5820	934
206	20231121	151800	133542840	5820	5810	5850	5800	2048
207	20231121	151700	121604540	5800	5800	5800	5800	100
208	20231121	151600	121024540	5810	5810	5810	5810	5
209	20231121	151500	120995490	5810	5800	5810	5800	7
210	20231121	151400	120954830	5800	5800	5800	5800	0
211	20231121	151300	120954830	5800	5800	5800	5800	0
212	20231121	151200	120954830	5800	5800	5800	5800	2
213	20231121	151100	120943230	5800	5800	5800	5800	37
214	20231121	151000	120728630	5810	5810	5810	5810	111
215	20231121	150900	120083720	5810	5810	5810	5810	0
216	20231121	150800	120083720	5810	5800	5810	5800	89
217	20231121	150700	119566690	5800	5800	5800	5800	1
218	20231121	150600	119560890	5800	5800	5800	5800	46
219	20231121	150500	119294090	5810	5810	5810	5810	0
220	20231121	150400	119294090	5810	5810	5810	5810	0
221	20231121	150300	119294090	5810	5810	5810	5810	0
222	20231121	150200	119294090	5810	5810	5810	5810	0
223	20231121	150100	119294090	5810	5810	5810	5810	0
224	20231121	150000	119294090	5810	5800	5810	5800	47
225	20231121	145900	119021240	5800	5800	5800	5800	0
226	20231121	145800	119021240	5800	5800	5800	5800	3
227	20231121	145700	119003840	5780	5780	5780	5780	188
228	20231121	145600	117917200	5780	5780	5780	5780	0
229	20231121	145500	117917200	5780	5780	5780	5780	0
230	20231121	145400	117917200	5780	5780	5780	5780	0
231	20231121	145300	117917200	5780	5790	5790	5780	253
232	20231121	145200	116454020	5790	5780	5790	5780	104
233	20231121	145100	115852090	5780	5780	5780	5780	91
234	20231121	145000	115326110	5790	5790	5790	5790	0
235	20231121	144900	115326110	5790	5810	5810	5790	8
236	20231121	144800	115279710	5790	5790	5790	5790	4
237	20231121	144700	115256550	5780	5780	5780	5780	0
238	20231121	144600	115256550	5780	5790	5790	5780	886
239	20231121	144500	110135290	5800	5800	5800	5800	0
240	20231121	144400	110135290	5800	5800	5800	5800	0
241	20231121	144300	110135290	5800	5790	5800	5780	1782
242	20231121	144200	99809150	5790	5790	5790	5790	22
243	20231121	144100	99681770	5790	5800	5800	5790	788
244	20231121	144000	95114530	5810	5810	5810	5810	0
245	20231121	143900	95114530	5810	5810	5810	5810	0
246	20231121	143800	95114530	5810	5810	5810	5810	0
247	20231121	143700	95114530	5810	5810	5810	5810	0
248	20231121	143600	95114530	5810	5810	5810	5810	4
249	20231121	143500	95091290	5800	5800	5800	5800	0
250	20231121	143400	95091290	5800	5800	5800	5800	6
251	20231121	143300	95056490	5800	5800	5800	5800	22
252	20231121	143200	94928890	5810	5810	5810	5810	0
253	20231121	143100	94928890	5810	5810	5810	5810	0
254	20231121	143000	94928890	5810	5810	5810	5810	4
255	20231121	142900	94905650	5800	5800	5800	5800	0
256	20231121	142800	94905650	5800	5800	5800	5800	0
257	20231121	142700	94905650	5800	5800	5800	5800	0
258	20231121	142600	94905650	5800	5800	5800	5800	0
259	20231121	142500	94905650	5800	5800	5800	5800	0
260	20231121	142400	94905650	5800	5800	5800	5800	0
261	20231121	142300	94905650	5800	5800	5800	5800	23
262	20231121	142200	94772250	5810	5810	5810	5810	0
263	20231121	142100	94772250	5810	5810	5810	5810	0
264	20231121	142000	94772250	5810	5810	5810	5810	0
265	20231121	141900	94772250	5810	5810	5810	5810	2
266	20231121	141800	94760630	5800	5800	5800	5800	0
267	20231121	141700	94760630	5800	5800	5800	5800	6
268	20231121	141600	94725830	5820	5820	5820	5820	0
269	20231121	141500	94725830	5820	5820	5820	5820	0
270	20231121	141400	94725830	5820	5820	5820	5820	0
271	20231121	141300	94725830	5820	5820	5820	5820	4
272	20231121	141200	94702550	5810	5810	5810	5810	100
273	20231121	141100	94121550	5800	5800	5800	5800	0
274	20231121	141000	94121550	5800	5800	5800	5800	36
275	20231121	140900	93912750	5800	5800	5800	5800	0
276	20231121	140800	93912750	5800	5800	5800	5800	92
277	20231121	140700	93379150	5810	5810	5810	5810	87
278	20231121	140600	92873680	5800	5800	5800	5800	24
279	20231121	140500	92734480	5800	5800	5800	5800	0
280	20231121	140400	92734480	5800	5800	5800	5800	16
281	20231121	140300	92641680	5800	5800	5800	5800	0
282	20231121	140200	92641680	5800	5800	5800	5800	0
283	20231121	140100	92641680	5800	5800	5800	5800	13
284	20231121	140000	92566280	5790	5800	5800	5790	15
285	20231121	135900	92479340	5800	5800	5800	5800	0
286	20231121	135800	92479340	5800	5800	5800	5800	9
287	20231121	135700	92427140	5810	5810	5810	5810	0
288	20231121	135600	92427140	5810	5810	5810	5810	40
289	20231121	135500	92194740	5800	5810	5810	5800	1765
290	20231121	135400	81956650	5810	5810	5810	5810	1019
291	20231121	135300	76036260	5810	5820	5820	5810	979
292	20231121	135200	70341140	5820	5820	5820	5820	1
293	20231121	135100	70335320	5820	5820	5820	5820	0
294	20231121	135000	70335320	5820	5820	5820	5820	22
295	20231121	134900	70207280	5820	5820	5820	5820	0
296	20231121	134800	70207280	5820	5820	5820	5820	0
297	20231121	134700	70207280	5820	5820	5820	5820	0
298	20231121	134600	70207280	5820	5820	5820	5820	0
299	20231121	134500	70207280	5820	5820	5820	5820	0
300	20231121	134400	70207280	5820	5830	5830	5820	21
301	20231121	134300	70084860	5820	5820	5820	5820	25
302	20231121	134200	69939360	5830	5830	5830	5830	3
303	20231121	134100	69921870	5830	5830	5830	5830	530
304	20231121	134000	66831970	5840	5840	5840	5840	0
305	20231121	133900	66831970	5840	5840	5840	5840	0
306	20231121	133800	66831970	5840	5840	5840	5840	0
307	20231121	133700	66831970	5840	5840	5840	5840	0
308	20231121	133600	66831970	5840	5840	5840	5840	0
309	20231121	133500	66831970	5840	5840	5840	5840	0
310	20231121	133400	66831970	5840	5840	5840	5840	0
311	20231121	133300	66831970	5840	5840	5840	5840	0
312	20231121	133200	66831970	5840	5840	5840	5840	137
313	20231121	133100	66031890	5840	5840	5840	5840	455
314	20231121	133000	63374690	5840	5840	5840	5840	22
315	20231121	132900	63246210	5840	5840	5840	5840	91
316	20231121	132800	62714770	5840	5840	5840	5840	0
317	20231121	132700	62714770	5840	5840	5840	5840	0
318	20231121	132600	62714770	5840	5840	5840	5840	6
319	20231121	132500	62679730	5850	5850	5850	5850	0
320	20231121	132400	62679730	5850	5850	5850	5850	0
321	20231121	132300	62679730	5850	5850	5850	5850	0
322	20231121	132200	62679730	5850	5850	5850	5850	0
323	20231121	132100	62679730	5850	5850	5850	5850	0
324	20231121	132000	62679730	5850	5850	5850	5850	23
325	20231121	131900	62545180	5850	5850	5850	5850	0
326	20231121	131800	62545180	5850	5850	5850	5850	0
327	20231121	131700	62545180	5850	5850	5850	5850	0
328	20231121	131600	62545180	5850	5850	5850	5850	0
329	20231121	131500	62545180	5850	5850	5850	5850	0
330	20231121	131400	62545180	5850	5850	5850	5850	199
331	20231121	131300	61381030	5850	5850	5850	5850	0
332	20231121	131200	61381030	5850	5850	5850	5850	0
333	20231121	131100	61381030	5850	5850	5850	5850	0
334	20231121	131000	61381030	5850	5850	5850	5850	25
335	20231121	130900	61234780	5850	5850	5850	5850	6
336	20231121	130800	61199680	5840	5840	5840	5840	0
337	20231121	130700	61199680	5840	5840	5840	5840	0
338	20231121	130600	61199680	5840	5840	5840	5840	0
339	20231121	130500	61199680	5840	5840	5840	5840	0
340	20231121	130400	61199680	5840	5840	5840	5840	0
341	20231121	130300	61199680	5840	5840	5840	5840	0
342	20231121	130200	61199680	5840	5840	5840	5840	0
343	20231121	130100	61199680	5840	5840	5840	5840	0
344	20231121	130000	61199680	5840	5840	5840	5840	23
345	20231121	125900	61065360	5840	5840	5840	5840	0
346	20231121	125800	61065360	5840	5840	5840	5840	0
347	20231121	125700	61065360	5840	5840	5840	5840	0
348	20231121	125600	61065360	5840	5840	5840	5840	0
349	20231121	125500	61065360	5840	5840	5840	5840	0
350	20231121	125400	61065360	5840	5840	5840	5840	0
351	20231121	125300	61065360	5840	5840	5840	5840	560
352	20231121	125200	57794960	5840	5840	5840	5840	6
353	20231121	125100	57759920	5840	5840	5840	5840	50
354	20231121	125000	57467920	5840	5840	5840	5840	411
355	20231121	124900	55067680	5840	5850	5850	5840	1000
356	20231121	124800	49223150	5850	5850	5850	5850	0
357	20231121	124700	49223150	5850	5850	5850	5850	680
358	20231121	124600	45245150	5850	5850	5850	5850	504
359	20231121	124500	42296750	5850	5850	5850	5850	0
360	20231121	124400	42296750	5850	5850	5850	5850	147
361	20231121	124300	41436800	5850	5860	5860	5850	22
362	20231121	124200	41307900	5870	5870	5870	5870	0
363	20231121	124100	41307900	5870	5870	5870	5870	0
364	20231121	124000	41307900	5870	5870	5870	5870	0
365	20231121	123900	41307900	5870	5870	5870	5870	0
366	20231121	123800	41307900	5870	5870	5870	5870	20
367	20231121	123700	41190500	5850	5850	5850	5850	0
368	20231121	123600	41190500	5850	5850	5850	5850	0
369	20231121	123500	41190500	5850	5850	5850	5850	6
370	20231121	123400	41155400	5850	5850	5850	5850	0
371	20231121	123300	41155400	5850	5860	5860	5850	22
372	20231121	123200	41026680	5870	5870	5870	5870	0
373	20231121	123100	41026680	5870	5870	5870	5870	1
374	20231121	123000	41020810	5870	5870	5870	5870	0
375	20231121	122900	41020810	5870	5870	5870	5870	0
376	20231121	122800	41020810	5870	5870	5870	5870	0
377	20231121	122700	41020810	5870	5870	5870	5870	0
378	20231121	122600	41020810	5870	5870	5870	5870	1
379	20231121	122500	41014940	5850	5850	5850	5850	0
380	20231121	122400	41014940	5850	5850	5850	5850	300
381	20231121	122300	39259940	5850	5850	5850	5850	1
382	20231121	122200	39254090	5870	5870	5870	5870	0
383	20231121	122100	39254090	5870	5870	5870	5870	6
384	20231121	122000	39218870	5850	5850	5850	5850	22
385	20231121	121900	39090170	5850	5850	5850	5850	0
386	20231121	121800	39090170	5850	5850	5850	5850	6
387	20231121	121700	39055070	5860	5860	5860	5860	0
388	20231121	121600	39055070	5860	5860	5860	5860	0
389	20231121	121500	39055070	5860	5860	5860	5860	0
390	20231121	121400	39055070	5860	5860	5860	5860	0
391	20231121	121300	39055070	5860	5860	5860	5860	0
392	20231121	121200	39055070	5860	5860	5860	5860	12
393	20231121	121100	38984750	5860	5860	5860	5860	0
394	20231121	121000	38984750	5860	5860	5860	5860	10
395	20231121	120900	38926150	5860	5870	5870	5860	62
396	20231121	120800	38562810	5860	5870	5870	5860	100
397	20231121	120700	37976800	5860	5860	5860	5860	0
398	20231121	120600	37976800	5860	5860	5860	5860	0
399	20231121	120500	37976800	5860	5860	5860	5860	0
400	20231121	120400	37976800	5860	5860	5860	5860	0
401	20231121	120300	37976800	5860	5860	5860	5860	0
402	20231121	120200	37976800	5860	5860	5860	5860	0
403	20231121	120100	37976800	5860	5860	5870	5860	23
404	20231121	120000	37842010	5860	5860	5860	5860	20
405	20231121	115900	37724810	5860	5860	5860	5860	1
406	20231121	115800	37718950	5860	5860	5860	5860	0
407	20231121	115700	37718950	5860	5860	5860	5860	0
408	20231121	115600	37718950	5860	5860	5860	5860	0
409	20231121	115500	37718950	5860	5860	5860	5860	0
410	20231121	115400	37718950	5860	5860	5860	5860	0
411	20231121	115300	37718950	5860	5860	5860	5860	24
412	20231121	115200	37578310	5890	5890	5890	5890	0
413	20231121	115100	37578310	5890	5890	5890	5890	0
414	20231121	115000	37578310	5890	5890	5890	5890	0
415	20231121	114900	37578310	5890	5890	5890	5890	0
416	20231121	114800	37578310	5890	5890	5890	5890	0
417	20231121	114700	37578310	5890	5890	5890	5890	0
418	20231121	114600	37578310	5890	5890	5890	5890	1
419	20231121	114500	37572420	5850	5850	5850	5850	0
420	20231121	114400	37572420	5850	5850	5850	5850	6
421	20231121	114300	37537320	5850	5850	5850	5850	22
422	20231121	114200	37408620	5860	5860	5860	5860	0
423	20231121	114100	37408620	5860	5860	5860	5860	0
424	20231121	114000	37408620	5860	5860	5860	5860	0
425	20231121	113900	37408620	5860	5860	5860	5860	0
426	20231121	113800	37408620	5860	5860	5860	5860	0
427	20231121	113700	37408620	5860	5860	5860	5860	0
428	20231121	113600	37408620	5860	5860	5860	5860	0
429	20231121	113500	37408620	5860	5860	5860	5860	0
430	20231121	113400	37408620	5860	5860	5860	5860	0
431	20231121	113300	37408620	5860	5860	5860	5860	0
432	20231121	113200	37408620	5860	5860	5860	5860	18
433	20231121	113100	37303140	5860	5860	5860	5860	0
434	20231121	113000	37303140	5860	5860	5860	5860	4
435	20231121	112900	37279700	5860	5860	5860	5860	0
436	20231121	112800	37279700	5860	5860	5860	5860	0
437	20231121	112700	37279700	5860	5860	5860	5860	6
438	20231121	112600	37244540	5860	5860	5860	5860	0
439	20231121	112500	37244540	5860	5860	5860	5860	0
440	20231121	112400	37244540	5860	5860	5860	5860	0
441	20231121	112300	37244540	5860	5860	5860	5860	0
442	20231121	112200	37244540	5860	5860	5860	5860	10
443	20231121	112100	37185940	5860	5860	5860	5860	11
444	20231121	112000	37121480	5860	5870	5870	5860	117
445	20231121	111900	36435850	5870	5870	5870	5870	0
446	20231121	111800	36435850	5870	5870	5870	5870	0
447	20231121	111700	36435850	5870	5870	5870	5870	0
448	20231121	111600	36435850	5870	5870	5870	5870	0
449	20231121	111500	36435850	5870	5870	5870	5870	0
450	20231121	111400	36435850	5870	5870	5870	5870	52
451	20231121	111300	36130610	5860	5860	5860	5860	0
452	20231121	111200	36130610	5860	5860	5860	5860	4
453	20231121	111100	36107170	5860	5860	5860	5860	63
454	20231121	111000	35737990	5860	5860	5860	5860	27
455	20231121	110900	35579770	5860	5860	5860	5860	0
456	20231121	110800	35579770	5860	5860	5860	5860	0
457	20231121	110700	35579770	5860	5860	5860	5860	0
458	20231121	110600	35579770	5860	5860	5860	5860	20
459	20231121	110500	35462570	5860	5860	5860	5860	0
460	20231121	110400	35462570	5860	5860	5860	5860	0
461	20231121	110300	35462570	5860	5860	5860	5860	22
462	20231121	110200	35333650	5870	5870	5870	5870	0
463	20231121	110100	35333650	5870	5870	5870	5870	0
464	20231121	110000	35333650	5870	5870	5870	5870	0
465	20231121	105900	35333650	5870	5870	5870	5870	49
466	20231121	105800	35046020	5900	5900	5900	5900	0
467	20231121	105700	35046020	5900	5900	5900	5900	0
468	20231121	105600	35046020	5900	5900	5900	5900	0
469	20231121	105500	35046020	5900	5900	5900	5900	16
470	20231121	105400	34951620	5900	5900	5900	5900	1
471	20231121	105300	34945720	5880	5870	5900	5870	10
472	20231121	105200	34886930	5870	5870	5870	5870	2
473	20231121	105100	34875190	5870	5860	5870	5860	946
474	20231121	105000	29322610	5850	5850	5850	5850	22
475	20231121	104900	29193910	5850	5850	5850	5850	207
476	20231121	104800	27982960	5850	5850	5850	5850	0
477	20231121	104700	27982960	5850	5850	5850	5850	228
478	20231121	104600	26649160	5850	5850	5850	5850	0
479	20231121	104500	26649160	5850	5850	5850	5850	0
480	20231121	104400	26649160	5850	5850	5850	5850	5
481	20231121	104300	26619910	5850	5850	5850	5850	7
482	20231121	104200	26578960	5850	5860	5860	5850	141
483	20231121	104100	25753110	5830	5830	5830	5830	22
484	20231121	104000	25624850	5830	5850	5850	5830	1349
485	20231121	103900	17736410	5850	5850	5850	5850	3
486	20231121	103800	17718860	5850	5850	5850	5850	100
487	20231121	103700	17133860	5850	5850	5850	5850	0
488	20231121	103600	17133860	5850	5850	5850	5850	6
489	20231121	103500	17098760	5850	5850	5850	5850	0
490	20231121	103400	17098760	5850	5850	5850	5850	0
491	20231121	103300	17098760	5850	5850	5850	5850	0
492	20231121	103200	17098760	5850	5850	5850	5850	0
493	20231121	103100	17098760	5850	5850	5850	5850	0
494	20231121	103000	17098760	5850	5850	5850	5850	17
495	20231121	102900	16999310	5850	5850	5850	5850	0
496	20231121	102800	16999310	5850	5850	5850	5850	0
497	20231121	102700	16999310	5850	5850	5850	5850	0
498	20231121	102600	16999310	5850	5860	5860	5850	2
499	20231121	102500	16987600	5860	5860	5860	5860	0
500	20231121	102400	16987600	5860	5870	5870	5860	104
501	20231121	102300	16378110	5870	5890	5890	5870	7
502	20231121	102200	16336940	5870	5870	5870	5870	0
503	20231121	102100	16336940	5870	5870	5870	5870	0
504	20231121	102000	16336940	5870	5870	5870	5870	21
505	20231121	101900	16213670	5870	5870	5870	5870	6
506	20231121	101800	16178450	5890	5890	5890	5890	180
507	20231121	101700	15118250	5870	5870	5870	5870	0
508	20231121	101600	15118250	5870	5870	5870	5870	1
509	20231121	101500	15112380	5870	5870	5870	5870	0
510	20231121	101400	15112380	5870	5870	5870	5870	17
511	20231121	101300	15012590	5850	5850	5850	5850	2
512	20231121	101200	15000890	5880	5880	5880	5880	0
513	20231121	101100	15000890	5880	5860	5880	5850	502
514	20231121	101000	12063230	5860	5860	5860	5860	22
515	20231121	100900	11934310	5860	5860	5860	5860	0
516	20231121	100800	11934310	5860	5860	5860	5860	0
517	20231121	100700	11934310	5860	5860	5860	5860	0
518	20231121	100600	11934310	5860	5860	5860	5860	1
519	20231121	100500	11928450	5860	5860	5860	5860	0
520	20231121	100400	11928450	5860	5860	5860	5860	16
521	20231121	100300	11834690	5860	5860	5860	5860	22
522	20231121	100200	11705770	5860	5860	5860	5860	6
523	20231121	100100	11670610	5900	5900	5900	5900	0
524	20231121	100000	11670610	5900	5900	5900	5900	0
525	20231121	095900	11670610	5900	5900	5900	5900	0
526	20231121	095800	11670610	5900	5900	5900	5900	0
527	20231121	095700	11670610	5900	5880	5900	5880	12
528	20231121	095600	11600030	5880	5880	5880	5880	0
529	20231121	095500	11600030	5880	5880	5880	5880	0
530	20231121	095400	11600030	5880	5870	5880	5870	40
531	20231121	095300	11365220	5860	5860	5860	5860	0
532	20231121	095200	11365220	5860	5860	5860	5860	0
533	20231121	095100	11365220	5860	5860	5860	5860	0
534	20231121	095000	11365220	5860	5860	5860	5860	17
535	20231121	094900	11265600	5860	5860	5860	5860	5
536	20231121	094800	11236300	5850	5850	5850	5850	0
537	20231121	094700	11236300	5850	5850	5850	5850	0
538	20231121	094600	11236300	5850	5850	5850	5850	0
539	20231121	094500	11236300	5850	5890	5900	5850	151
540	20231121	094400	10347030	5850	5850	5850	5850	2
541	20231121	094300	10335330	5850	5850	5850	5850	33
542	20231121	094200	10142280	5900	5900	5900	5900	20
543	20231121	094100	10024280	5900	5900	5900	5900	0
544	20231121	094000	10024280	5900	5900	5900	5900	0
545	20231121	093900	10024280	5900	5900	5900	5900	0
546	20231121	093800	10024280	5900	5900	5900	5900	0
547	20231121	093700	10024280	5900	5900	5900	5900	0
548	20231121	093600	10024280	5900	5850	5900	5850	470
549	20231121	093500	7266640	5850	5850	5850	5850	0
550	20231121	093400	7266640	5850	5870	5870	5850	4
551	20231121	093300	7243220	5870	5850	5870	5850	19
552	20231121	093200	7131750	5870	5870	5870	5870	1
553	20231121	093100	7125880	5870	5870	5870	5870	1
554	20231121	093000	7120010	5850	5850	5850	5850	14
555	20231121	092900	7038110	5850	5850	5850	5850	0
556	20231121	092800	7038110	5850	5850	5850	5850	7
557	20231121	092700	6997160	5850	5850	5850	5850	0
558	20231121	092600	6997160	5850	5850	5850	5850	0
559	20231121	092500	6997160	5850	5850	5850	5850	0
560	20231121	092400	6997160	5850	5850	5850	5850	10
561	20231121	092300	6938660	5850	5850	5850	5850	8
562	20231121	092200	6891860	5910	5910	5910	5910	0
563	20231121	092100	6891860	5910	5870	5910	5870	120
564	20231121	092000	6184900	5850	5860	5860	5850	376
565	20231121	091900	3985040	5900	5900	5900	5900	0
566	20231121	091800	3985040	5900	5890	5900	5890	2
567	20231121	091700	3973250	5860	5860	5860	5860	0
568	20231121	091600	3973250	5860	5860	5860	5860	0
569	20231121	091500	3973250	5860	5860	5860	5860	0
570	20231121	091400	3973250	5860	5860	5860	5860	8
571	20231121	091300	3926370	5860	5860	5860	5860	13
572	20231121	091200	3850190	5900	5900	5900	5900	0
573	20231121	091100	3850190	5900	5900	5900	5900	0
574	20231121	091000	3850190	5900	5900	5900	5900	0
575	20231121	090900	3850190	5900	5900	5900	5900	0
576	20231121	090800	3850190	5900	5860	5900	5860	5
577	20231121	090700	3820730	5860	5890	5890	5860	82
578	20231121	090600	3337840	5910	5910	5910	5910	1
579	20231121	090500	3331930	5910	5910	5910	5910	0
580	20231121	090400	3331930	5910	5910	5910	5910	5
581	20231121	090300	3302380	5920	5920	5920	5920	10
582	20231121	090200	3243180	5970	5970	5970	5970	12
583	20231121	090100	3171540	5990	5900	5990	5900	362
584	20231121	090000	1034160	5900	5840	5900	5840	177