KissMeData/115390/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	195700	108563120	5920	5920	5920	5920	131
3	20231122	195600	108563120	5920	5920	5920	5920	0
4	20231122	195500	108563120	5920	5920	5920	5920	0
5	20231122	195400	108563120	5920	5920	5920	5920	0
6	20231122	195300	108563120	5920	5920	5920	5920	0
7	20231122	195200	108563120	5920	5920	5920	5920	0
8	20231122	195100	108563120	5920	5920	5920	5920	0
9	20231122	195000	108563120	5920	5920	5920	5920	0
10	20231122	194900	108563120	5920	5920	5920	5920	0
11	20231122	194800	108563120	5920	5920	5920	5920	0
12	20231122	194700	108563120	5920	5920	5920	5920	0
13	20231122	194600	108563120	5920	5920	5920	5920	0
14	20231122	194500	108563120	5920	5920	5920	5920	0
15	20231122	194400	108563120	5920	5920	5920	5920	0
16	20231122	194300	108563120	5920	5920	5920	5920	0
17	20231122	194200	108563120	5920	5920	5920	5920	0
18	20231122	194100	108563120	5920	5920	5920	5920	0
19	20231122	194000	108563120	5920	5920	5920	5920	0
20	20231122	193900	108563120	5920	5920	5920	5920	0
21	20231122	193800	108563120	5920	5920	5920	5920	0
22	20231122	193700	108563120	5920	5920	5920	5920	0
23	20231122	193600	108563120	5920	5920	5920	5920	0
24	20231122	193500	108563120	5920	5920	5920	5920	0
25	20231122	193400	108563120	5920	5920	5920	5920	0
26	20231122	193300	108563120	5920	5920	5920	5920	0
27	20231122	193200	108563120	5920	5920	5920	5920	0
28	20231122	193100	108563120	5920	5920	5920	5920	0
29	20231122	193000	108563120	5920	5920	5920	5920	0
30	20231122	192900	108563120	5920	5920	5920	5920	0
31	20231122	192800	108563120	5920	5920	5920	5920	0
32	20231122	192700	108563120	5920	5920	5920	5920	131
33	20231122	192600	108563120	5920	5920	5920	5920	0
34	20231122	192500	108563120	5920	5920	5920	5920	0
35	20231122	192400	108563120	5920	5920	5920	5920	0
36	20231122	192300	108563120	5920	5920	5920	5920	0
37	20231122	192200	108563120	5920	5920	5920	5920	0
38	20231122	192100	108563120	5920	5920	5920	5920	0
39	20231122	192000	108563120	5920	5920	5920	5920	0
40	20231122	191900	108563120	5920	5920	5920	5920	0
41	20231122	191800	108563120	5920	5920	5920	5920	0
42	20231122	191700	108563120	5920	5920	5920	5920	0
43	20231122	191600	108563120	5920	5920	5920	5920	0
44	20231122	191500	108563120	5920	5920	5920	5920	0
45	20231122	191400	108563120	5920	5920	5920	5920	0
46	20231122	191300	108563120	5920	5920	5920	5920	0
47	20231122	191200	108563120	5920	5920	5920	5920	0
48	20231122	191100	108563120	5920	5920	5920	5920	0
49	20231122	191000	108563120	5920	5920	5920	5920	0
50	20231122	190900	108563120	5920	5920	5920	5920	0
51	20231122	190800	108563120	5920	5920	5920	5920	0
52	20231122	190700	108563120	5920	5920	5920	5920	0
53	20231122	190600	108563120	5920	5920	5920	5920	0
54	20231122	190500	108563120	5920	5920	5920	5920	0
55	20231122	190400	108563120	5920	5920	5920	5920	0
56	20231122	190300	108563120	5920	5920	5920	5920	0
57	20231122	190200	108563120	5920	5920	5920	5920	0
58	20231122	190100	108563120	5920	5920	5920	5920	0
59	20231122	190000	108563120	5920	5920	5920	5920	0
60	20231122	185900	108563120	5920	5920	5920	5920	0
61	20231122	185800	108563120	5920	5920	5920	5920	0
62	20231122	185700	108563120	5920	5920	5920	5920	131
63	20231122	185600	108563120	5920	5920	5920	5920	0
64	20231122	185500	108563120	5920	5920	5920	5920	0
65	20231122	185400	108563120	5920	5920	5920	5920	0
66	20231122	185300	108563120	5920	5920	5920	5920	0
67	20231122	185200	108563120	5920	5920	5920	5920	0
68	20231122	185100	108563120	5920	5920	5920	5920	0
69	20231122	185000	108563120	5920	5920	5920	5920	0
70	20231122	184900	108563120	5920	5920	5920	5920	0
71	20231122	184800	108563120	5920	5920	5920	5920	0
72	20231122	184700	108563120	5920	5920	5920	5920	0
73	20231122	184600	108563120	5920	5920	5920	5920	0
74	20231122	184500	108563120	5920	5920	5920	5920	0
75	20231122	184400	108563120	5920	5920	5920	5920	0
76	20231122	184300	108563120	5920	5920	5920	5920	0
77	20231122	184200	108563120	5920	5920	5920	5920	0
78	20231122	184100	108563120	5920	5920	5920	5920	0
79	20231122	184000	108563120	5920	5920	5920	5920	0
80	20231122	183900	108563120	5920	5920	5920	5920	0
81	20231122	183800	108563120	5920	5920	5920	5920	0
82	20231122	183700	108563120	5920	5920	5920	5920	0
83	20231122	183600	108563120	5920	5920	5920	5920	0
84	20231122	183500	108563120	5920	5920	5920	5920	0
85	20231122	183400	108563120	5920	5920	5920	5920	0
86	20231122	183300	108563120	5920	5920	5920	5920	0
87	20231122	183200	108563120	5920	5920	5920	5920	0
88	20231122	183100	108563120	5920	5920	5920	5920	0
89	20231122	183000	108563120	5920	5920	5920	5920	0
90	20231122	182900	108563120	5920	5920	5920	5920	0
91	20231122	182800	108563120	5920	5920	5920	5920	0
92	20231122	182700	108563120	5920	5920	5920	5920	131
93	20231122	182600	108563120	5920	5920	5920	5920	0
94	20231122	182500	108563120	5920	5920	5920	5920	0
95	20231122	182400	108563120	5920	5920	5920	5920	0
96	20231122	182300	108563120	5920	5920	5920	5920	0
97	20231122	182200	108563120	5920	5920	5920	5920	0
98	20231122	182100	108563120	5920	5920	5920	5920	0
99	20231122	182000	108563120	5920	5920	5920	5920	0
100	20231122	181900	108563120	5920	5920	5920	5920	0
101	20231122	181800	108563120	5920	5920	5920	5920	0
102	20231122	181700	108563120	5920	5920	5920	5920	0
103	20231122	181600	108563120	5920	5920	5920	5920	0
104	20231122	181500	108563120	5920	5920	5920	5920	0
105	20231122	181400	108563120	5920	5920	5920	5920	0
106	20231122	181300	108563120	5920	5920	5920	5920	0
107	20231122	181200	108563120	5920	5920	5920	5920	0
108	20231122	181100	108563120	5920	5920	5920	5920	0
109	20231122	181000	108563120	5920	5920	5920	5920	0
110	20231122	180900	108563120	5920	5920	5920	5920	0
111	20231122	180800	108563120	5920	5920	5920	5920	0
112	20231122	180700	108563120	5920	5920	5920	5920	0
113	20231122	180600	108563120	5920	5920	5920	5920	0
114	20231122	180500	108563120	5920	5920	5920	5920	0
115	20231122	180400	108563120	5920	5920	5920	5920	0
116	20231122	180300	108563120	5920	5920	5920	5920	0
117	20231122	180200	108563120	5920	5920	5920	5920	0
118	20231122	180100	108563120	5920	5920	5920	5920	0
119	20231122	180000	108563120	5920	5920	5920	5920	0
120	20231122	175900	108563120	5920	5920	5920	5920	0
121	20231122	175800	108563120	5920	5920	5920	5920	0
122	20231122	175700	108563120	5920	5920	5920	5920	131
123	20231122	175600	108563120	5920	5920	5920	5920	0
124	20231122	175500	108563120	5920	5920	5920	5920	0
125	20231122	175400	108563120	5920	5920	5920	5920	0
126	20231122	175300	108563120	5920	5920	5920	5920	0
127	20231122	175200	108563120	5920	5920	5920	5920	0
128	20231122	175100	108563120	5920	5920	5920	5920	0
129	20231122	175000	108563120	5920	5920	5920	5920	0
130	20231122	174900	108563120	5920	5920	5920	5920	0
131	20231122	174800	108563120	5920	5920	5920	5920	0
132	20231122	174700	108563120	5920	5920	5920	5920	0
133	20231122	174600	108563120	5920	5920	5920	5920	0
134	20231122	174500	108563120	5920	5920	5920	5920	0
135	20231122	174400	108563120	5920	5920	5920	5920	0
136	20231122	174300	108563120	5920	5920	5920	5920	0
137	20231122	174200	108563120	5920	5920	5920	5920	0
138	20231122	174100	108563120	5920	5920	5920	5920	0
139	20231122	174000	108563120	5920	5920	5920	5920	0
140	20231122	173900	108563120	5920	5920	5920	5920	0
141	20231122	173800	108563120	5920	5920	5920	5920	0
142	20231122	173700	108563120	5920	5920	5920	5920	0
143	20231122	173600	108563120	5920	5920	5920	5920	0
144	20231122	173500	108563120	5920	5920	5920	5920	0
145	20231122	173400	108563120	5920	5920	5920	5920	0
146	20231122	173300	108563120	5920	5920	5920	5920	0
147	20231122	173200	108563120	5920	5920	5920	5920	0
148	20231122	173100	108563120	5920	5920	5920	5920	0
149	20231122	173000	108563120	5920	5920	5920	5920	0
150	20231122	172900	108563120	5920	5920	5920	5920	0
151	20231122	172800	108563120	5920	5920	5920	5920	0
152	20231122	172700	108563120	5920	5920	5920	5920	131
153	20231122	172600	108563120	5920	5920	5920	5920	0
154	20231122	172500	108563120	5920	5920	5920	5920	0
155	20231122	172400	108563120	5920	5920	5920	5920	0
156	20231122	172300	108563120	5920	5920	5920	5920	0
157	20231122	172200	108563120	5920	5920	5920	5920	0
158	20231122	172100	108563120	5920	5920	5920	5920	0
159	20231122	172000	108563120	5920	5920	5920	5920	0
160	20231122	171900	108563120	5920	5920	5920	5920	0
161	20231122	171800	108563120	5920	5920	5920	5920	0
162	20231122	171700	108563120	5920	5920	5920	5920	0
163	20231122	171600	108563120	5920	5920	5920	5920	0
164	20231122	171500	108563120	5920	5920	5920	5920	0
165	20231122	171400	108563120	5920	5920	5920	5920	0
166	20231122	171300	108563120	5920	5920	5920	5920	0
167	20231122	171200	108563120	5920	5920	5920	5920	0
168	20231122	171100	108563120	5920	5920	5920	5920	0
169	20231122	171000	108563120	5920	5920	5920	5920	0
170	20231122	170900	108563120	5920	5920	5920	5920	0
171	20231122	170800	108563120	5920	5920	5920	5920	0
172	20231122	170700	108563120	5920	5920	5920	5920	0
173	20231122	170600	108563120	5920	5920	5920	5920	0
174	20231122	170500	108563120	5920	5920	5920	5920	0
175	20231122	170400	108563120	5920	5920	5920	5920	0
176	20231122	170300	108563120	5920	5920	5920	5920	0
177	20231122	170200	108563120	5920	5920	5920	5920	0
178	20231122	170100	108563120	5920	5920	5920	5920	0
179	20231122	170000	108563120	5920	5920	5920	5920	0
180	20231122	165900	108563120	5920	5920	5920	5920	0
181	20231122	165800	108563120	5920	5920	5920	5920	0
182	20231122	165700	108563120	5920	5920	5920	5920	131
183	20231122	165600	108563120	5920	5920	5920	5920	0
184	20231122	165500	108563120	5920	5920	5920	5920	0
185	20231122	165400	108563120	5920	5920	5920	5920	0
186	20231122	165300	108563120	5920	5920	5920	5920	0
187	20231122	165200	108563120	5920	5920	5920	5920	0
188	20231122	165100	108563120	5920	5920	5920	5920	0
189	20231122	165000	108563120	5920	5920	5920	5920	0
190	20231122	164900	108563120	5920	5920	5920	5920	0
191	20231122	164800	108563120	5920	5920	5920	5920	0
192	20231122	164700	108563120	5920	5920	5920	5920	0
193	20231122	164600	108563120	5920	5920	5920	5920	0
194	20231122	164500	108563120	5920	5920	5920	5920	0
195	20231122	164400	108563120	5920	5920	5920	5920	0
196	20231122	164300	108563120	5920	5920	5920	5920	0
197	20231122	164200	108563120	5920	5920	5920	5920	0
198	20231122	164100	108563120	5920	5920	5920	5920	0
199	20231122	164000	108563120	5920	5920	5920	5920	0
200	20231122	163900	108563120	5920	5920	5920	5920	0
201	20231122	163800	108563120	5920	5920	5920	5920	0
202	20231122	163700	108563120	5920	5920	5920	5920	0
203	20231122	163600	108563120	5920	5920	5920	5920	0
204	20231122	163500	108563120	5920	5920	5920	5920	0
205	20231122	163400	108563120	5920	5920	5920	5920	0
206	20231122	163300	108563120	5920	5920	5920	5920	0
207	20231122	163200	108563120	5920	5920	5920	5920	0
208	20231122	163100	108563120	5920	5920	5920	5920	0
209	20231122	163000	108563120	5920	5920	5920	5920	0
210	20231122	162900	108563120	5920	5920	5920	5920	0
211	20231122	162800	108563120	5920	5920	5920	5920	0
212	20231122	162700	108563120	5920	5920	5920	5920	131
213	20231122	162600	108563120	5920	5920	5920	5920	0
214	20231122	162500	108563120	5920	5920	5920	5920	0
215	20231122	162400	108563120	5920	5920	5920	5920	0
216	20231122	162300	108563120	5920	5920	5920	5920	0
217	20231122	162200	108563120	5920	5920	5920	5920	0
218	20231122	162100	108563120	5920	5920	5920	5920	0
219	20231122	162000	108563120	5920	5920	5920	5920	0
220	20231122	161900	108563120	5920	5920	5920	5920	0
221	20231122	161800	108563120	5920	5920	5920	5920	0
222	20231122	161700	108563120	5920	5920	5920	5920	0
223	20231122	161600	108563120	5920	5920	5920	5920	0
224	20231122	161500	108563120	5920	5920	5920	5920	0
225	20231122	161400	108563120	5920	5920	5920	5920	0
226	20231122	161300	108563120	5920	5920	5920	5920	0
227	20231122	161200	108563120	5920	5920	5920	5920	0
228	20231122	161100	108563120	5920	5920	5920	5920	0
229	20231122	161000	108563120	5920	5920	5920	5920	0
230	20231122	160900	108563120	5920	5920	5920	5920	0
231	20231122	160800	108563120	5920	5920	5920	5920	0
232	20231122	160700	108563120	5920	5920	5920	5920	0
233	20231122	160600	108563120	5920	5920	5920	5920	0
234	20231122	160500	108563120	5920	5920	5920	5920	0
235	20231122	160400	108563120	5920	5920	5920	5920	0
236	20231122	160300	108563120	5920	5920	5920	5920	0
237	20231122	160200	108563120	5920	5920	5920	5920	0
238	20231122	160100	108563120	5920	5920	5920	5920	0
239	20231122	160000	108563120	5920	5920	5920	5920	0
240	20231122	155900	108563120	5920	5920	5920	5920	0
241	20231122	155800	108563120	5920	5920	5920	5920	0
242	20231122	155700	108563120	5920	5920	5920	5920	131
243	20231122	155600	108563120	5920	5920	5920	5920	0
244	20231122	155500	108563120	5920	5920	5920	5920	0
245	20231122	155400	108563120	5920	5920	5920	5920	0
246	20231122	155300	108563120	5920	5920	5920	5920	0
247	20231122	155200	108563120	5920	5920	5920	5920	0
248	20231122	155100	108563120	5920	5920	5920	5920	0
249	20231122	155000	108563120	5920	5920	5920	5920	0
250	20231122	154900	108563120	5920	5920	5920	5920	0
251	20231122	154800	108563120	5920	5920	5920	5920	0
252	20231122	154700	108563120	5920	5920	5920	5920	0
253	20231122	154600	108563120	5920	5920	5920	5920	0
254	20231122	154500	108563120	5920	5920	5920	5920	0
255	20231122	154400	108563120	5920	5920	5920	5920	0
256	20231122	154300	108563120	5920	5920	5920	5920	0
257	20231122	154200	108563120	5920	5920	5920	5920	0
258	20231122	154100	108563120	5920	5920	5920	5920	0
259	20231122	154000	108563120	5920	5920	5920	5920	0
260	20231122	153900	108563120	5920	5920	5920	5920	0
261	20231122	153800	108563120	5920	5920	5920	5920	0
262	20231122	153700	108563120	5920	5920	5920	5920	0
263	20231122	153600	108563120	5920	5920	5920	5920	0
264	20231122	153500	108563120	5920	5920	5920	5920	0
265	20231122	153400	108563120	5920	5920	5920	5920	0
266	20231122	153300	108563120	5920	5920	5920	5920	0
267	20231122	153200	108563120	5920	5920	5920	5920	0
268	20231122	153100	108563120	5920	5920	5920	5920	0
269	20231122	153000	108563120	5920	5920	5920	5920	131
270	20231122	152900	107787600	5910	5910	5910	5910	0
271	20231122	152800	107787600	5910	5910	5910	5910	0
272	20231122	152700	107787600	5910	5910	5910	5910	0
273	20231122	152600	107787600	5910	5910	5910	5910	0
274	20231122	152500	107787600	5910	5910	5910	5910	0
275	20231122	152400	107787600	5910	5910	5910	5910	0
276	20231122	152300	107787600	5910	5910	5910	5910	0
277	20231122	152200	107787600	5910	5910	5910	5910	0
278	20231122	152100	107787600	5910	5910	5910	5910	0
279	20231122	152000	107787600	5910	5910	5910	5910	0
280	20231122	151900	107787600	5910	5920	5920	5910	2
281	20231122	151800	107775770	5910	5900	5910	5900	2
282	20231122	151700	107763960	5900	5900	5900	5900	0
283	20231122	151600	107763960	5900	5900	5900	5900	11
284	20231122	151500	107699060	5920	5910	5920	5910	19
285	20231122	151400	107586610	5910	5910	5910	5910	0
286	20231122	151300	107586610	5910	5910	5910	5910	0
287	20231122	151200	107586610	5910	5910	5910	5910	1
288	20231122	151100	107580700	5890	5890	5890	5890	30
289	20231122	151000	107404000	5910	5910	5910	5910	3
290	20231122	150900	107386270	5910	5910	5910	5910	0
291	20231122	150800	107386270	5910	5910	5910	5910	4
292	20231122	150700	107362630	5890	5890	5890	5890	0
293	20231122	150600	107362630	5890	5890	5890	5890	0
294	20231122	150500	107362630	5890	5900	5900	5890	26
295	20231122	150400	107209440	5920	5900	5920	5900	10
296	20231122	150300	107150380	5920	5920	5920	5920	0
297	20231122	150200	107150380	5920	5920	5920	5920	0
298	20231122	150100	107150380	5920	5900	5920	5900	20
299	20231122	150000	107032330	5900	5900	5900	5900	200
300	20231122	145900	105852330	5900	5900	5900	5900	0
301	20231122	145800	105852330	5900	5900	5900	5900	57
302	20231122	145700	105516030	5900	5900	5900	5900	0
303	20231122	145600	105516030	5900	5900	5900	5900	25
304	20231122	145500	105368530	5900	5900	5900	5900	5
305	20231122	145400	105339030	5900	5900	5900	5900	0
306	20231122	145300	105339030	5900	5900	5900	5900	10
307	20231122	145200	105280030	5900	5900	5900	5900	1
308	20231122	145100	105274130	5900	5900	5900	5900	0
309	20231122	145000	105274130	5900	5900	5900	5900	140
310	20231122	144900	104448130	5900	5900	5900	5900	0
311	20231122	144800	104448130	5900	5900	5900	5900	20
312	20231122	144700	104330130	5900	5900	5900	5900	0
313	20231122	144600	104330130	5900	5900	5900	5900	2
314	20231122	144500	104318330	5900	5900	5900	5900	0
315	20231122	144400	104318330	5900	5900	5900	5900	0
316	20231122	144300	104318330	5900	5900	5900	5900	0
317	20231122	144200	104318330	5900	5910	5910	5900	552
318	20231122	144100	101056080	5910	5910	5910	5910	0
319	20231122	144000	101056080	5910	5910	5910	5910	0
320	20231122	143900	101056080	5910	5910	5910	5910	0
321	20231122	143800	101056080	5910	5910	5910	5910	0
322	20231122	143700	101056080	5910	5910	5910	5910	1
323	20231122	143600	101050170	5910	5910	5910	5910	0
324	20231122	143500	101050170	5910	5910	5910	5910	1
325	20231122	143400	101044260	5900	5910	5910	5900	49
326	20231122	143300	100755100	5910	5910	5910	5910	0
327	20231122	143200	100755100	5910	5910	5910	5910	0
328	20231122	143100	100755100	5910	5910	5910	5910	0
329	20231122	143000	100755100	5910	5910	5910	5910	0
330	20231122	142900	100755100	5910	5910	5910	5910	1
331	20231122	142800	100749190	5910	5910	5910	5910	0
332	20231122	142700	100749190	5910	5910	5910	5910	0
333	20231122	142600	100749190	5910	5910	5910	5910	0
334	20231122	142500	100749190	5910	5910	5920	5910	16
335	20231122	142400	100654620	5910	5920	5920	5910	139
336	20231122	142300	99833120	5910	5910	5910	5910	0
337	20231122	142200	99833120	5910	5910	5910	5910	0
338	20231122	142100	99833120	5910	5910	5910	5910	0
339	20231122	142000	99833120	5910	5910	5910	5910	0
340	20231122	141900	99833120	5910	5910	5910	5910	276
341	20231122	141800	98201960	5910	5910	5910	5910	0
342	20231122	141700	98201960	5910	5910	5910	5910	40
343	20231122	141600	97965560	5910	5910	5910	5910	0
344	20231122	141500	97965560	5910	5910	5910	5910	0
345	20231122	141400	97965560	5910	5910	5910	5910	0
346	20231122	141300	97965560	5910	5910	5910	5910	0
347	20231122	141200	97965560	5910	5910	5910	5910	0
348	20231122	141100	97965560	5910	5910	5910	5910	0
349	20231122	141000	97965560	5910	5910	5910	5910	1
350	20231122	140900	97959650	5900	5900	5900	5900	0
351	20231122	140800	97959650	5900	5900	5900	5900	0
352	20231122	140700	97959650	5900	5900	5900	5900	69
353	20231122	140600	97552550	5900	5900	5900	5890	223
354	20231122	140500	96236930	5890	5890	5890	5890	0
355	20231122	140400	96236930	5890	5890	5890	5890	322
356	20231122	140300	94340350	5890	5890	5890	5890	104
357	20231122	140200	93727790	5890	5890	5890	5890	0
358	20231122	140100	93727790	5890	5890	5890	5890	0
359	20231122	140000	93727790	5890	5890	5890	5890	0
360	20231122	135900	93727790	5890	5890	5890	5890	0
361	20231122	135800	93727790	5890	5890	5890	5890	0
362	20231122	135700	93727790	5890	5890	5890	5890	20
363	20231122	135600	93609990	5890	5890	5890	5890	0
364	20231122	135500	93609990	5890	5890	5890	5890	0
365	20231122	135400	93609990	5890	5890	5890	5890	0
366	20231122	135300	93609990	5890	5890	5890	5890	0
367	20231122	135200	93609990	5890	5890	5890	5890	0
368	20231122	135100	93609990	5890	5890	5890	5890	1
369	20231122	135000	93604100	5890	5890	5890	5890	0
370	20231122	134900	93604100	5890	5890	5890	5890	25
371	20231122	134800	93456850	5890	5890	5890	5890	0
372	20231122	134700	93456850	5890	5890	5890	5890	0
373	20231122	134600	93456850	5890	5890	5890	5890	333
374	20231122	134500	91495480	5890	5890	5890	5890	1
375	20231122	134400	91489590	5890	5890	5890	5890	0
376	20231122	134300	91489590	5890	5890	5890	5890	0
377	20231122	134200	91489590	5890	5890	5890	5890	0
378	20231122	134100	91489590	5890	5890	5890	5890	25
379	20231122	134000	91342340	5890	5890	5890	5890	108
380	20231122	133900	90706220	5880	5880	5880	5880	0
381	20231122	133800	90706220	5880	5890	5890	5880	409
382	20231122	133700	88297290	5900	5900	5900	5900	0
383	20231122	133600	88297290	5900	5900	5900	5900	0
384	20231122	133500	88297290	5900	5900	5900	5900	0
385	20231122	133400	88297290	5900	5900	5900	5900	0
386	20231122	133300	88297290	5900	5900	5900	5900	5
387	20231122	133200	88267790	5890	5900	5900	5890	6
388	20231122	133100	88232440	5900	5900	5900	5900	0
389	20231122	133000	88232440	5900	5900	5900	5900	0
390	20231122	132900	88232440	5900	5900	5900	5900	1
391	20231122	132800	88226540	5890	5890	5890	5890	0
392	20231122	132700	88226540	5890	5890	5890	5890	509
393	20231122	132600	85228530	5900	5900	5900	5900	0
394	20231122	132500	85228530	5900	5900	5900	5900	0
395	20231122	132400	85228530	5900	5900	5900	5900	0
396	20231122	132300	85228530	5900	5900	5900	5900	216
397	20231122	132200	83954130	5900	5900	5900	5900	0
398	20231122	132100	83954130	5900	5900	5900	5900	0
399	20231122	132000	83954130	5900	5900	5900	5900	0
400	20231122	131900	83954130	5900	5900	5900	5900	15
401	20231122	131800	83865630	5900	5900	5900	5900	0
402	20231122	131700	83865630	5900	5900	5900	5900	0
403	20231122	131600	83865630	5900	5900	5900	5900	1
404	20231122	131500	83859730	5900	5900	5900	5900	39
405	20231122	131400	83629630	5900	5900	5900	5900	22
406	20231122	131300	83499830	5900	5900	5900	5900	0
407	20231122	131200	83499830	5900	5900	5900	5900	0
408	20231122	131100	83499830	5900	5900	5900	5900	0
409	20231122	131000	83499830	5900	5900	5900	5900	25
410	20231122	130900	83352330	5900	5890	5900	5890	671
411	20231122	130800	79400090	5890	5890	5890	5890	0
412	20231122	130700	79400090	5890	5890	5890	5890	0
413	20231122	130600	79400090	5890	5890	5890	5890	0
414	20231122	130500	79400090	5890	5890	5890	5890	3
415	20231122	130400	79382420	5890	5890	5890	5890	50
416	20231122	130300	79087920	5890	5890	5890	5890	0
417	20231122	130200	79087920	5890	5890	5890	5890	10
418	20231122	130100	79029020	5890	5890	5890	5890	0
419	20231122	130000	79029020	5890	5890	5890	5890	0
420	20231122	125900	79029020	5890	5890	5890	5890	0
421	20231122	125800	79029020	5890	5890	5890	5890	0
422	20231122	125700	79029020	5890	5890	5890	5890	0
423	20231122	125600	79029020	5890	5890	5890	5890	0
424	20231122	125500	79029020	5890	5890	5890	5890	0
425	20231122	125400	79029020	5890	5890	5890	5890	0
426	20231122	125300	79029020	5890	5890	5890	5890	10
427	20231122	125200	78970120	5900	5900	5900	5900	0
428	20231122	125100	78970120	5900	5900	5900	5900	4
429	20231122	125000	78946520	5900	5900	5900	5900	1
430	20231122	124900	78940620	5900	5900	5900	5900	13
431	20231122	124800	78863920	5900	5900	5900	5900	0
432	20231122	124700	78863920	5900	5900	5900	5900	0
433	20231122	124600	78863920	5900	5900	5900	5900	0
434	20231122	124500	78863920	5900	5900	5900	5900	0
435	20231122	124400	78863920	5900	5900	5900	5900	0
436	20231122	124300	78863920	5900	5900	5900	5900	5
437	20231122	124200	78834420	5900	5900	5900	5900	69
438	20231122	124100	78427320	5900	5900	5900	5900	0
439	20231122	124000	78427320	5900	5900	5900	5900	0
440	20231122	123900	78427320	5900	5900	5900	5900	0
441	20231122	123800	78427320	5900	5900	5900	5900	15
442	20231122	123700	78338820	5900	5900	5900	5900	0
443	20231122	123600	78338820	5900	5900	5900	5900	17
444	20231122	123500	78238520	5900	5900	5900	5900	100
445	20231122	123400	77648520	5890	5890	5890	5890	0
446	20231122	123300	77648520	5890	5890	5890	5890	0
447	20231122	123200	77648520	5890	5900	5900	5890	2
448	20231122	123100	77636730	5900	5900	5900	5900	0
449	20231122	123000	77636730	5900	5900	5900	5900	0
450	20231122	122900	77636730	5900	5900	5900	5900	81
451	20231122	122800	77158830	5900	5900	5900	5900	0
452	20231122	122700	77158830	5900	5900	5900	5900	555
453	20231122	122600	73884330	5900	5900	5900	5900	0
454	20231122	122500	73884330	5900	5900	5900	5900	20
455	20231122	122400	73766330	5900	5900	5900	5900	15
456	20231122	122300	73677830	5890	5890	5890	5890	0
457	20231122	122200	73677830	5890	5890	5890	5890	0
458	20231122	122100	73677830	5890	5890	5890	5890	0
459	20231122	122000	73677830	5890	5890	5890	5890	0
460	20231122	121900	73677830	5890	5890	5890	5890	118
461	20231122	121800	72982810	5900	5900	5900	5900	0
462	20231122	121700	72982810	5900	5900	5900	5900	0
463	20231122	121600	72982810	5900	5900	5900	5900	0
464	20231122	121500	72982810	5900	5900	5900	5900	0
465	20231122	121400	72982810	5900	5900	5900	5900	0
466	20231122	121300	72982810	5900	5910	5910	5900	33
467	20231122	121200	72787930	5900	5900	5900	5900	0
468	20231122	121100	72787930	5900	5900	5900	5900	514
469	20231122	121000	69755330	5900	5900	5900	5900	0
470	20231122	120900	69755330	5900	5900	5900	5900	0
471	20231122	120800	69755330	5900	5900	5900	5900	354
472	20231122	120700	67666730	5890	5900	5900	5890	92
473	20231122	120600	67124000	5900	5900	5900	5900	8
474	20231122	120500	67076800	5900	5900	5900	5900	0
475	20231122	120400	67076800	5900	5900	5900	5900	10
476	20231122	120300	67017800	5900	5900	5900	5900	0
477	20231122	120200	67017800	5900	5900	5900	5900	0
478	20231122	120100	67017800	5900	5900	5900	5900	0
479	20231122	120000	67017800	5900	5900	5900	5900	10
480	20231122	115900	66958800	5900	5890	5900	5890	36
481	20231122	115800	66746500	5900	5890	5900	5890	61
482	20231122	115700	66386800	5900	5900	5900	5900	27
483	20231122	115600	66227500	5900	5900	5900	5900	0
484	20231122	115500	66227500	5900	5900	5900	5900	0
485	20231122	115400	66227500	5900	5900	5900	5900	7
486	20231122	115300	66186200	5900	5900	5900	5900	0
487	20231122	115200	66186200	5900	5900	5900	5900	0
488	20231122	115100	66186200	5900	5900	5900	5900	0
489	20231122	115000	66186200	5900	5900	5900	5900	1
490	20231122	114900	66180300	5900	5900	5900	5900	2
491	20231122	114800	66168500	5900	5900	5900	5900	0
492	20231122	114700	66168500	5900	5900	5900	5900	0
493	20231122	114600	66168500	5900	5900	5900	5900	5
494	20231122	114500	66139000	5900	5900	5900	5900	0
495	20231122	114400	66139000	5900	5900	5900	5900	325
496	20231122	114300	64221500	5920	5920	5920	5920	0
497	20231122	114200	64221500	5920	5920	5920	5920	0
498	20231122	114100	64221500	5920	5900	5920	5900	12
499	20231122	114000	64150570	5920	5910	5920	5910	100
500	20231122	113900	63558590	5920	5920	5920	5920	1
501	20231122	113800	63552670	5910	5910	5910	5910	0
502	20231122	113700	63552670	5910	5910	5910	5910	0
503	20231122	113600	63552670	5910	5910	5910	5910	0
504	20231122	113500	63552670	5910	5910	5910	5910	0
505	20231122	113400	63552670	5910	5910	5910	5910	7
506	20231122	113300	63511300	5930	5930	5930	5930	0
507	20231122	113200	63511300	5930	5930	5930	5930	0
508	20231122	113100	63511300	5930	5930	5930	5930	0
509	20231122	113000	63511300	5930	5930	5930	5930	4
510	20231122	112900	63487580	5930	5930	5930	5930	1
511	20231122	112800	63481650	5900	5910	5910	5900	440
512	20231122	112700	60885580	5900	5900	5900	5900	0
513	20231122	112600	60885580	5900	5900	5900	5900	0
514	20231122	112500	60885580	5900	5900	5900	5900	0
515	20231122	112400	60885580	5900	5900	5900	5900	0
516	20231122	112300	60885580	5900	5900	5900	5900	0
517	20231122	112200	60885580	5900	5900	5900	5900	0
518	20231122	112100	60885580	5900	5920	5920	5900	1128
519	20231122	112000	54209230	5930	5930	5930	5930	0
520	20231122	111900	54209230	5930	5930	5930	5930	0
521	20231122	111800	54209230	5930	5930	5930	5930	0
522	20231122	111700	54209230	5930	5930	5930	5930	65
523	20231122	111600	53823780	5910	5910	5910	5910	0
524	20231122	111500	53823780	5910	5910	5910	5910	10
525	20231122	111400	53764680	5930	5930	5930	5930	25
526	20231122	111300	53616430	5930	5930	5930	5930	0
527	20231122	111200	53616430	5930	5920	5930	5920	285
528	20231122	111100	51928840	5920	5920	5920	5920	0
529	20231122	111000	51928840	5920	5920	5920	5920	0
530	20231122	110900	51928840	5920	5920	5920	5920	0
531	20231122	110800	51928840	5920	5930	5930	5920	60
532	20231122	110700	51573440	5930	5930	5930	5930	5
533	20231122	110600	51543790	5910	5920	5920	5910	823
534	20231122	110500	46671850	5930	5930	5930	5930	0
535	20231122	110400	46671850	5930	5930	5930	5930	1
536	20231122	110300	46665920	5930	5930	5930	5930	0
537	20231122	110200	46665920	5930	5930	5930	5930	1
538	20231122	110100	46659990	5910	5910	5910	5910	0
539	20231122	110000	46659990	5910	5910	5910	5910	0
540	20231122	105900	46659990	5910	5910	5910	5910	1
541	20231122	105800	46654080	5930	5930	5930	5930	0
542	20231122	105700	46654080	5930	5930	5930	5930	145
543	20231122	105600	45794230	5930	5930	5930	5930	0
544	20231122	105500	45794230	5930	5930	5930	5930	5
545	20231122	105400	45764580	5930	5930	5930	5930	0
546	20231122	105300	45764580	5930	5930	5930	5930	1
547	20231122	105200	45758650	5930	5930	5930	5930	34
548	20231122	105100	45557030	5930	5930	5930	5930	0
549	20231122	105000	45557030	5930	5930	5930	5930	100
550	20231122	104900	44964030	5930	5930	5930	5930	0
551	20231122	104800	44964030	5930	5930	5930	5930	0
552	20231122	104700	44964030	5930	5930	5930	5930	0
553	20231122	104600	44964030	5930	5930	5930	5930	2
554	20231122	104500	44952170	5930	5930	5930	5930	5
555	20231122	104400	44922520	5920	5920	5920	5920	20
556	20231122	104300	44804120	5920	5920	5920	5920	0
557	20231122	104200	44804120	5920	5920	5920	5920	1
558	20231122	104100	44798200	5910	5910	5910	5910	15
559	20231122	104000	44709550	5900	5900	5900	5900	0
560	20231122	103900	44709550	5900	5900	5900	5900	1
561	20231122	103800	44703650	5900	5910	5910	5900	90
562	20231122	103700	44171810	5910	5910	5910	5910	0
563	20231122	103600	44171810	5910	5910	5910	5910	6
564	20231122	103500	44136350	5920	5920	5920	5920	90
565	20231122	103400	43603550	5920	5920	5920	5920	0
566	20231122	103300	43603550	5920	5920	5920	5920	0
567	20231122	103200	43603550	5920	5920	5920	5920	1
568	20231122	103100	43597630	5910	5920	5920	5910	2
569	20231122	103000	43585800	5910	5910	5910	5910	0
570	20231122	102900	43585800	5910	5910	5910	5910	0
571	20231122	102800	43585800	5910	5910	5910	5910	6
572	20231122	102700	43550340	5910	5910	5910	5910	6
573	20231122	102600	43514880	5910	5910	5910	5910	0
574	20231122	102500	43514880	5910	5910	5910	5910	0
575	20231122	102400	43514880	5910	5910	5910	5910	0
576	20231122	102300	43514880	5910	5910	5910	5910	0
577	20231122	102200	43514880	5910	5910	5910	5910	0
578	20231122	102100	43514880	5910	5910	5910	5910	0
579	20231122	102000	43514880	5910	5910	5910	5910	379
580	20231122	101900	41274990	5910	5910	5910	5910	0
581	20231122	101800	41274990	5910	5910	5910	5910	1
582	20231122	101700	41269080	5900	5900	5900	5900	288
583	20231122	101600	39569880	5900	5900	5900	5900	0
584	20231122	101500	39569880	5900	5900	5900	5900	0
585	20231122	101400	39569880	5900	5900	5900	5900	10
586	20231122	101300	39510880	5900	5900	5900	5900	1
587	20231122	101200	39504980	5900	5890	5900	5890	18
588	20231122	101100	39398800	5910	5910	5910	5910	1
589	20231122	101000	39392890	5910	5910	5910	5910	0
590	20231122	100900	39392890	5910	5910	5910	5910	100
591	20231122	100800	38801890	5900	5900	5900	5900	0
592	20231122	100700	38801890	5900	5900	5900	5900	800
593	20231122	100600	34081890	5900	5900	5900	5900	3
594	20231122	100500	34064190	5890	5890	5890	5890	0
595	20231122	100400	34064190	5890	5890	5890	5890	0
596	20231122	100300	34064190	5890	5900	5900	5890	6
597	20231122	100200	34028840	5900	5900	5900	5900	0
598	20231122	100100	34028840	5900	5900	5900	5900	5
599	20231122	100000	33999340	5890	5890	5890	5890	0
600	20231122	095900	33999340	5890	5890	5890	5890	6
601	20231122	095800	33964000	5890	5890	5890	5890	3
602	20231122	095700	33946330	5890	5890	5890	5890	0
603	20231122	095600	33946330	5890	5890	5890	5890	1
604	20231122	095500	33940440	5890	5890	5890	5890	0
605	20231122	095400	33940440	5890	5890	5890	5890	500
606	20231122	095300	30995440	5890	5890	5890	5890	2
607	20231122	095200	30983660	5880	5880	5880	5880	0
608	20231122	095100	30983660	5880	5880	5880	5880	0
609	20231122	095000	30983660	5880	5880	5880	5880	0
610	20231122	094900	30983660	5880	5880	5880	5880	0
611	20231122	094800	30983660	5880	5890	5890	5880	10
612	20231122	094700	30924810	5890	5890	5890	5890	1
613	20231122	094600	30918920	5890	5890	5890	5890	0
614	20231122	094500	30918920	5890	5890	5890	5890	1
615	20231122	094400	30913030	5890	5890	5890	5890	7
616	20231122	094300	30871800	5890	5890	5890	5890	16
617	20231122	094200	30777560	5890	5890	5890	5890	0
618	20231122	094100	30777560	5890	5890	5890	5890	0
619	20231122	094000	30777560	5890	5890	5890	5890	0
620	20231122	093900	30777560	5890	5890	5890	5890	3
621	20231122	093800	30759890	5900	5900	5900	5900	4
622	20231122	093700	30736290	5900	5900	5900	5900	0
623	20231122	093600	30736290	5900	5900	5900	5900	0
624	20231122	093500	30736290	5900	5900	5900	5900	0
625	20231122	093400	30736290	5900	5900	5900	5900	0
626	20231122	093300	30736290	5900	5900	5900	5900	22
627	20231122	093200	30606490	5900	5900	5900	5900	0
628	20231122	093100	30606490	5900	5900	5900	5900	0
629	20231122	093000	30606490	5900	5900	5900	5900	1
630	20231122	092900	30600590	5880	5880	5880	5880	100
631	20231122	092800	30012590	5880	5880	5880	5880	0
632	20231122	092700	30012590	5880	5900	5900	5880	508
633	20231122	092600	27024890	5900	5900	5900	5900	67
634	20231122	092500	26629590	5900	5900	5900	5900	100
635	20231122	092400	26039590	5900	5900	5900	5900	66
636	20231122	092300	25650190	5900	5900	5900	5900	294
637	20231122	092200	23915590	5900	5900	5900	5900	0
638	20231122	092100	23915590	5900	5900	5900	5900	406
639	20231122	092000	21520190	5890	5900	5900	5890	6
640	20231122	091900	21484800	5880	5880	5880	5880	156
641	20231122	091800	20567520	5880	5880	5880	5880	131
642	20231122	091700	19797240	5880	5880	5880	5870	555
643	20231122	091600	16539280	5860	5890	5890	5860	1237
644	20231122	091500	9270050	5880	5880	5880	5880	0
645	20231122	091400	9270050	5880	5880	5880	5880	58
646	20231122	091300	8929010	5880	5880	5880	5880	90
647	20231122	091200	8399810	5890	5890	5890	5890	7
648	20231122	091100	8358580	5890	5890	5890	5890	133
649	20231122	091000	7575210	5900	5900	5900	5900	2
650	20231122	090900	7563410	5890	5890	5890	5890	0
651	20231122	090800	7563410	5890	5900	5900	5890	274
652	20231122	090700	5949500	5930	5930	5930	5930	0
653	20231122	090600	5949500	5930	5930	5930	5930	0
654	20231122	090500	5949500	5930	5930	5930	5930	0
655	20231122	090400	5949500	5930	5890	5930	5890	64
656	20231122	090300	5572500	5890	5900	5900	5890	201
657	20231122	090200	4386630	5900	5900	5900	5900	15
658	20231122	090100	4298130	5950	5910	5950	5910	312
659	20231122	090000	2448460	5910	5950	5950	5910	413