KissMeData/012700/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185400	251703130	5880	5880	5880	5880	549
3	20231122	185300	251703130	5880	5880	5880	5880	0
4	20231122	185200	251703130	5880	5880	5880	5880	0
5	20231122	185100	251703130	5880	5880	5880	5880	0
6	20231122	185000	251703130	5880	5880	5880	5880	0
7	20231122	184900	251703130	5880	5880	5880	5880	0
8	20231122	184800	251703130	5880	5880	5880	5880	0
9	20231122	184700	251703130	5880	5880	5880	5880	0
10	20231122	184600	251703130	5880	5880	5880	5880	0
11	20231122	184500	251703130	5880	5880	5880	5880	0
12	20231122	184400	251703130	5880	5880	5880	5880	0
13	20231122	184300	251703130	5880	5880	5880	5880	0
14	20231122	184200	251703130	5880	5880	5880	5880	0
15	20231122	184100	251703130	5880	5880	5880	5880	0
16	20231122	184000	251703130	5880	5880	5880	5880	0
17	20231122	183900	251703130	5880	5880	5880	5880	0
18	20231122	183800	251703130	5880	5880	5880	5880	0
19	20231122	183700	251703130	5880	5880	5880	5880	0
20	20231122	183600	251703130	5880	5880	5880	5880	0
21	20231122	183500	251703130	5880	5880	5880	5880	0
22	20231122	183400	251703130	5880	5880	5880	5880	0
23	20231122	183300	251703130	5880	5880	5880	5880	0
24	20231122	183200	251703130	5880	5880	5880	5880	0
25	20231122	183100	251703130	5880	5880	5880	5880	0
26	20231122	183000	251703130	5880	5880	5880	5880	0
27	20231122	182900	251703130	5880	5880	5880	5880	0
28	20231122	182800	251703130	5880	5880	5880	5880	0
29	20231122	182700	251703130	5880	5880	5880	5880	0
30	20231122	182600	251703130	5880	5880	5880	5880	0
31	20231122	182500	251703130	5880	5880	5880	5880	0
32	20231122	182400	251703130	5880	5880	5880	5880	549
33	20231122	182300	251703130	5880	5880	5880	5880	0
34	20231122	182200	251703130	5880	5880	5880	5880	0
35	20231122	182100	251703130	5880	5880	5880	5880	0
36	20231122	182000	251703130	5880	5880	5880	5880	0
37	20231122	181900	251703130	5880	5880	5880	5880	0
38	20231122	181800	251703130	5880	5880	5880	5880	0
39	20231122	181700	251703130	5880	5880	5880	5880	0
40	20231122	181600	251703130	5880	5880	5880	5880	0
41	20231122	181500	251703130	5880	5880	5880	5880	0
42	20231122	181400	251703130	5880	5880	5880	5880	0
43	20231122	181300	251703130	5880	5880	5880	5880	0
44	20231122	181200	251703130	5880	5880	5880	5880	0
45	20231122	181100	251703130	5880	5880	5880	5880	0
46	20231122	181000	251703130	5880	5880	5880	5880	0
47	20231122	180900	251703130	5880	5880	5880	5880	0
48	20231122	180800	251703130	5880	5880	5880	5880	0
49	20231122	180700	251703130	5880	5880	5880	5880	0
50	20231122	180600	251703130	5880	5880	5880	5880	0
51	20231122	180500	251703130	5880	5880	5880	5880	0
52	20231122	180400	251703130	5880	5880	5880	5880	0
53	20231122	180300	251703130	5880	5880	5880	5880	0
54	20231122	180200	251703130	5880	5880	5880	5880	0
55	20231122	180100	251703130	5880	5880	5880	5880	0
56	20231122	180000	251703130	5880	5880	5880	5880	0
57	20231122	175900	251703130	5880	5880	5880	5880	0
58	20231122	175800	251703130	5880	5880	5880	5880	0
59	20231122	175700	251703130	5880	5880	5880	5880	0
60	20231122	175600	251703130	5880	5880	5880	5880	0
61	20231122	175500	251703130	5880	5880	5880	5880	0
62	20231122	175400	251703130	5880	5880	5880	5880	549
63	20231122	175300	251703130	5880	5880	5880	5880	0
64	20231122	175200	251703130	5880	5880	5880	5880	0
65	20231122	175100	251703130	5880	5880	5880	5880	0
66	20231122	175000	251703130	5880	5880	5880	5880	0
67	20231122	174900	251703130	5880	5880	5880	5880	0
68	20231122	174800	251703130	5880	5880	5880	5880	0
69	20231122	174700	251703130	5880	5880	5880	5880	0
70	20231122	174600	251703130	5880	5880	5880	5880	0
71	20231122	174500	251703130	5880	5880	5880	5880	0
72	20231122	174400	251703130	5880	5880	5880	5880	0
73	20231122	174300	251703130	5880	5880	5880	5880	0
74	20231122	174200	251703130	5880	5880	5880	5880	0
75	20231122	174100	251703130	5880	5880	5880	5880	0
76	20231122	174000	251703130	5880	5880	5880	5880	0
77	20231122	173900	251703130	5880	5880	5880	5880	0
78	20231122	173800	251703130	5880	5880	5880	5880	0
79	20231122	173700	251703130	5880	5880	5880	5880	0
80	20231122	173600	251703130	5880	5880	5880	5880	0
81	20231122	173500	251703130	5880	5880	5880	5880	0
82	20231122	173400	251703130	5880	5880	5880	5880	0
83	20231122	173300	251703130	5880	5880	5880	5880	0
84	20231122	173200	251703130	5880	5880	5880	5880	0
85	20231122	173100	251703130	5880	5880	5880	5880	0
86	20231122	173000	251703130	5880	5880	5880	5880	0
87	20231122	172900	251703130	5880	5880	5880	5880	0
88	20231122	172800	251703130	5880	5880	5880	5880	0
89	20231122	172700	251703130	5880	5880	5880	5880	0
90	20231122	172600	251703130	5880	5880	5880	5880	0
91	20231122	172500	251703130	5880	5880	5880	5880	0
92	20231122	172400	251703130	5880	5880	5880	5880	549
93	20231122	172300	251703130	5880	5880	5880	5880	0
94	20231122	172200	251703130	5880	5880	5880	5880	0
95	20231122	172100	251703130	5880	5880	5880	5880	0
96	20231122	172000	251703130	5880	5880	5880	5880	0
97	20231122	171900	251703130	5880	5880	5880	5880	0
98	20231122	171800	251703130	5880	5880	5880	5880	0
99	20231122	171700	251703130	5880	5880	5880	5880	0
100	20231122	171600	251703130	5880	5880	5880	5880	0
101	20231122	171500	251703130	5880	5880	5880	5880	0
102	20231122	171400	251703130	5880	5880	5880	5880	0
103	20231122	171300	251703130	5880	5880	5880	5880	0
104	20231122	171200	251703130	5880	5880	5880	5880	0
105	20231122	171100	251703130	5880	5880	5880	5880	0
106	20231122	171000	251703130	5880	5880	5880	5880	0
107	20231122	170900	251703130	5880	5880	5880	5880	0
108	20231122	170800	251703130	5880	5880	5880	5880	0
109	20231122	170700	251703130	5880	5880	5880	5880	0
110	20231122	170600	251703130	5880	5880	5880	5880	0
111	20231122	170500	251703130	5880	5880	5880	5880	0
112	20231122	170400	251703130	5880	5880	5880	5880	0
113	20231122	170300	251703130	5880	5880	5880	5880	0
114	20231122	170200	251703130	5880	5880	5880	5880	0
115	20231122	170100	251703130	5880	5880	5880	5880	0
116	20231122	170000	251703130	5880	5880	5880	5880	0
117	20231122	165900	251703130	5880	5880	5880	5880	0
118	20231122	165800	251703130	5880	5880	5880	5880	0
119	20231122	165700	251703130	5880	5880	5880	5880	0
120	20231122	165600	251703130	5880	5880	5880	5880	0
121	20231122	165500	251703130	5880	5880	5880	5880	0
122	20231122	165400	251703130	5880	5880	5880	5880	549
123	20231122	165300	251703130	5880	5880	5880	5880	0
124	20231122	165200	251703130	5880	5880	5880	5880	0
125	20231122	165100	251703130	5880	5880	5880	5880	0
126	20231122	165000	251703130	5880	5880	5880	5880	0
127	20231122	164900	251703130	5880	5880	5880	5880	0
128	20231122	164800	251703130	5880	5880	5880	5880	0
129	20231122	164700	251703130	5880	5880	5880	5880	0
130	20231122	164600	251703130	5880	5880	5880	5880	0
131	20231122	164500	251703130	5880	5880	5880	5880	0
132	20231122	164400	251703130	5880	5880	5880	5880	0
133	20231122	164300	251703130	5880	5880	5880	5880	0
134	20231122	164200	251703130	5880	5880	5880	5880	0
135	20231122	164100	251703130	5880	5880	5880	5880	0
136	20231122	164000	251703130	5880	5880	5880	5880	0
137	20231122	163900	251703130	5880	5880	5880	5880	0
138	20231122	163800	251703130	5880	5880	5880	5880	0
139	20231122	163700	251703130	5880	5880	5880	5880	0
140	20231122	163600	251703130	5880	5880	5880	5880	0
141	20231122	163500	251703130	5880	5880	5880	5880	0
142	20231122	163400	251703130	5880	5880	5880	5880	0
143	20231122	163300	251703130	5880	5880	5880	5880	0
144	20231122	163200	251703130	5880	5880	5880	5880	0
145	20231122	163100	251703130	5880	5880	5880	5880	0
146	20231122	163000	251703130	5880	5880	5880	5880	0
147	20231122	162900	251703130	5880	5880	5880	5880	0
148	20231122	162800	251703130	5880	5880	5880	5880	0
149	20231122	162700	251703130	5880	5880	5880	5880	0
150	20231122	162600	251703130	5880	5880	5880	5880	0
151	20231122	162500	251703130	5880	5880	5880	5880	0
152	20231122	162400	251703130	5880	5880	5880	5880	549
153	20231122	162300	251703130	5880	5880	5880	5880	0
154	20231122	162200	251703130	5880	5880	5880	5880	0
155	20231122	162100	251703130	5880	5880	5880	5880	0
156	20231122	162000	251703130	5880	5880	5880	5880	0
157	20231122	161900	251703130	5880	5880	5880	5880	0
158	20231122	161800	251703130	5880	5880	5880	5880	0
159	20231122	161700	251703130	5880	5880	5880	5880	0
160	20231122	161600	251703130	5880	5880	5880	5880	0
161	20231122	161500	251703130	5880	5880	5880	5880	0
162	20231122	161400	251703130	5880	5880	5880	5880	0
163	20231122	161300	251703130	5880	5880	5880	5880	0
164	20231122	161200	251703130	5880	5880	5880	5880	0
165	20231122	161100	251703130	5880	5880	5880	5880	0
166	20231122	161000	251703130	5880	5880	5880	5880	0
167	20231122	160900	251703130	5880	5880	5880	5880	0
168	20231122	160800	251703130	5880	5880	5880	5880	0
169	20231122	160700	251703130	5880	5880	5880	5880	0
170	20231122	160600	251703130	5880	5880	5880	5880	0
171	20231122	160500	251703130	5880	5880	5880	5880	0
172	20231122	160400	251703130	5880	5880	5880	5880	0
173	20231122	160300	251703130	5880	5880	5880	5880	0
174	20231122	160200	251703130	5880	5880	5880	5880	0
175	20231122	160100	251703130	5880	5880	5880	5880	0
176	20231122	160000	251703130	5880	5880	5880	5880	0
177	20231122	155900	251703130	5880	5880	5880	5880	0
178	20231122	155800	251703130	5880	5880	5880	5880	0
179	20231122	155700	251703130	5880	5880	5880	5880	0
180	20231122	155600	251703130	5880	5880	5880	5880	0
181	20231122	155500	251703130	5880	5880	5880	5880	0
182	20231122	155400	251703130	5880	5880	5880	5880	549
183	20231122	155300	251703130	5880	5880	5880	5880	0
184	20231122	155200	251703130	5880	5880	5880	5880	0
185	20231122	155100	251703130	5880	5880	5880	5880	0
186	20231122	155000	251703130	5880	5880	5880	5880	0
187	20231122	154900	251703130	5880	5880	5880	5880	0
188	20231122	154800	251703130	5880	5880	5880	5880	0
189	20231122	154700	251703130	5880	5880	5880	5880	0
190	20231122	154600	251703130	5880	5880	5880	5880	0
191	20231122	154500	251703130	5880	5880	5880	5880	0
192	20231122	154400	251703130	5880	5880	5880	5880	0
193	20231122	154300	251703130	5880	5880	5880	5880	0
194	20231122	154200	251703130	5880	5880	5880	5880	0
195	20231122	154100	251703130	5880	5880	5880	5880	0
196	20231122	154000	251703130	5880	5880	5880	5880	0
197	20231122	153900	251703130	5880	5880	5880	5880	0
198	20231122	153800	251703130	5880	5880	5880	5880	0
199	20231122	153700	251703130	5880	5880	5880	5880	0
200	20231122	153600	251703130	5880	5880	5880	5880	0
201	20231122	153500	251703130	5880	5880	5880	5880	0
202	20231122	153400	251703130	5880	5880	5880	5880	0
203	20231122	153300	251703130	5880	5880	5880	5880	0
204	20231122	153200	251703130	5880	5880	5880	5880	0
205	20231122	153100	251703130	5880	5880	5880	5880	0
206	20231122	153000	251703130	5880	5880	5880	5880	549
207	20231122	152900	248475010	5890	5890	5890	5890	0
208	20231122	152800	248475010	5890	5890	5890	5890	0
209	20231122	152700	248475010	5890	5890	5890	5890	0
210	20231122	152600	248475010	5890	5890	5890	5890	0
211	20231122	152500	248475010	5890	5890	5890	5890	0
212	20231122	152400	248475010	5890	5890	5890	5890	0
213	20231122	152300	248475010	5890	5890	5890	5890	0
214	20231122	152200	248475010	5890	5890	5890	5890	0
215	20231122	152100	248475010	5890	5890	5890	5890	0
216	20231122	152000	248475010	5890	5890	5890	5890	0
217	20231122	151900	248475010	5890	5880	5890	5870	140
218	20231122	151800	247652870	5890	5890	5890	5890	19
219	20231122	151700	247540960	5880	5880	5880	5880	0
220	20231122	151600	247540960	5880	5880	5880	5880	27
221	20231122	151500	247382200	5890	5890	5890	5880	32
222	20231122	151400	247193730	5890	5890	5890	5890	0
223	20231122	151300	247193730	5890	5880	5890	5870	159
224	20231122	151200	246259430	5880	5880	5880	5880	6
225	20231122	151100	246224150	5880	5880	5880	5880	67
226	20231122	151000	245830190	5880	5880	5880	5880	1
227	20231122	150900	245824310	5880	5880	5880	5880	17
228	20231122	150800	245724350	5880	5880	5880	5880	57
229	20231122	150700	245389190	5880	5880	5880	5880	40
230	20231122	150600	245153990	5880	5880	5880	5880	1
231	20231122	150500	245148110	5880	5890	5890	5880	180
232	20231122	150400	244089700	5880	5880	5880	5880	152
233	20231122	150300	243195940	5880	5890	5890	5880	66
234	20231122	150200	242807850	5890	5890	5890	5890	1
235	20231122	150100	242801960	5890	5890	5890	5890	88
236	20231122	150000	242283640	5890	5900	5900	5890	6
237	20231122	145900	242248250	5900	5900	5900	5900	1642
238	20231122	145800	232560450	5900	5900	5900	5900	2
239	20231122	145700	232548650	5900	5900	5910	5900	1412
240	20231122	145600	224216330	5900	5900	5900	5900	0
241	20231122	145500	224216330	5900	5900	5900	5900	6
242	20231122	145400	224180930	5890	5900	5900	5890	3260
243	20231122	145300	204951930	5910	5890	5910	5890	3138
244	20231122	145200	186455550	5870	5880	5880	5870	23
245	20231122	145100	186320450	5870	5870	5870	5870	1
246	20231122	145000	186314580	5870	5870	5870	5870	0
247	20231122	144900	186314580	5870	5870	5870	5870	40
248	20231122	144800	186079780	5870	5880	5880	5870	124
249	20231122	144700	185351430	5880	5880	5880	5880	51
250	20231122	144600	185051550	5880	5880	5880	5870	146
251	20231122	144500	184193270	5880	5880	5880	5880	0
252	20231122	144400	184193270	5880	5870	5880	5870	201
253	20231122	144300	183012230	5880	5880	5880	5880	171
254	20231122	144200	182006750	5880	5880	5880	5880	0
255	20231122	144100	182006750	5880	5880	5880	5880	0
256	20231122	144000	182006750	5880	5880	5880	5880	0
257	20231122	143900	182006750	5880	5880	5890	5880	65
258	20231122	143800	181624070	5890	5890	5890	5890	3
259	20231122	143700	181606400	5880	5890	5890	5880	3
260	20231122	143600	181588740	5880	5880	5880	5880	2
261	20231122	143500	181576980	5880	5880	5880	5880	74
262	20231122	143400	181141860	5880	5890	5890	5880	121
263	20231122	143300	180429380	5890	5890	5890	5890	1
264	20231122	143200	180423490	5880	5880	5880	5880	55
265	20231122	143100	180100090	5880	5880	5880	5880	89
266	20231122	143000	179576770	5880	5880	5880	5880	9
267	20231122	142900	179523850	5890	5890	5890	5890	1
268	20231122	142800	179517960	5880	5880	5880	5880	565
269	20231122	142700	176195760	5890	5890	5890	5890	100
270	20231122	142600	175606760	5890	5890	5890	5890	200
271	20231122	142500	174428760	5890	5880	5890	5880	372
272	20231122	142400	172241390	5880	5870	5880	5870	81
273	20231122	142300	171765620	5870	5870	5870	5870	117
274	20231122	142200	171078830	5870	5870	5870	5870	0
275	20231122	142100	171078830	5870	5870	5870	5870	16
276	20231122	142000	170984910	5880	5880	5880	5880	1
277	20231122	141900	170979030	5880	5880	5880	5880	3
278	20231122	141800	170961390	5870	5870	5870	5870	10
279	20231122	141700	170902690	5880	5880	5880	5880	0
280	20231122	141600	170902690	5880	5880	5880	5880	200
281	20231122	141500	169726690	5880	5880	5880	5880	89
282	20231122	141400	169203370	5880	5880	5880	5880	0
283	20231122	141300	169203370	5880	5880	5890	5880	6
284	20231122	141200	169168070	5880	5880	5880	5880	13
285	20231122	141100	169091630	5870	5870	5870	5870	0
286	20231122	141000	169091630	5870	5870	5870	5870	0
287	20231122	140900	169091630	5870	5870	5870	5870	1
288	20231122	140800	169085760	5870	5870	5870	5870	10
289	20231122	140700	169027060	5880	5880	5880	5880	624
290	20231122	140600	165357940	5870	5870	5870	5870	1
291	20231122	140500	165352070	5860	5860	5860	5860	1
292	20231122	140400	165346210	5870	5870	5870	5870	2
293	20231122	140300	165334470	5870	5860	5870	5860	60
294	20231122	140200	164982680	5860	5860	5860	5860	0
295	20231122	140100	164982680	5860	5860	5860	5860	0
296	20231122	140000	164982680	5860	5860	5860	5860	1
297	20231122	135900	164976820	5860	5860	5860	5860	0
298	20231122	135800	164976820	5860	5860	5860	5860	5
299	20231122	135700	164947520	5860	5860	5860	5860	36
300	20231122	135600	164736560	5860	5860	5860	5860	129
301	20231122	135500	163980620	5860	5870	5870	5860	21
302	20231122	135400	163857480	5880	5860	5880	5860	10
303	20231122	135300	163798760	5860	5860	5860	5860	0
304	20231122	135200	163798760	5860	5860	5860	5860	186
305	20231122	135100	162708800	5860	5860	5860	5860	599
306	20231122	135000	159198660	5860	5860	5860	5860	0
307	20231122	134900	159198660	5860	5860	5860	5850	457
308	20231122	134800	156522640	5880	5880	5880	5880	20
309	20231122	134700	156405040	5890	5890	5890	5890	10
310	20231122	134600	156346140	5860	5860	5860	5860	446
311	20231122	134500	153732580	5860	5870	5890	5860	1232
312	20231122	134400	146492800	5870	5860	5870	5860	53
313	20231122	134300	146182010	5860	5860	5860	5860	8
314	20231122	134200	146135130	5860	5860	5860	5860	0
315	20231122	134100	146135130	5860	5860	5860	5860	0
316	20231122	134000	146135130	5860	5860	5860	5860	3
317	20231122	133900	146117550	5870	5870	5870	5870	101
318	20231122	133800	145524680	5870	5860	5870	5860	1920
319	20231122	133700	134265390	5850	5850	5850	5850	104
320	20231122	133600	133656990	5850	5850	5850	5850	72
321	20231122	133500	133235790	5850	5840	5850	5840	338
322	20231122	133400	131259870	5840	5840	5850	5840	47
323	20231122	133300	130985370	5850	5840	5850	5840	110
324	20231122	133200	130342470	5850	5850	5850	5850	100
325	20231122	133100	129757470	5850	5850	5850	5840	217
326	20231122	133000	128488140	5850	5840	5850	5840	276
327	20231122	132900	126874280	5850	5850	5850	5850	5
328	20231122	132800	126845030	5850	5840	5850	5840	20
329	20231122	132700	126728170	5850	5850	5850	5840	20
330	20231122	132600	126611230	5850	5840	5850	5840	24
331	20231122	132500	126470900	5850	5850	5850	5850	0
332	20231122	132400	126470900	5850	5850	5850	5850	0
333	20231122	132300	126470900	5850	5850	5850	5850	52
334	20231122	132200	126166700	5840	5840	5840	5840	0
335	20231122	132100	126166700	5840	5840	5840	5840	5
336	20231122	132000	126137500	5840	5840	5840	5840	10
337	20231122	131900	126079100	5840	5840	5840	5840	0
338	20231122	131800	126079100	5840	5840	5840	5840	0
339	20231122	131700	126079100	5840	5840	5840	5840	0
340	20231122	131600	126079100	5840	5840	5840	5840	0
341	20231122	131500	126079100	5840	5850	5850	5840	21
342	20231122	131400	125956260	5840	5840	5840	5840	0
343	20231122	131300	125956260	5840	5840	5840	5840	0
344	20231122	131200	125956260	5840	5840	5840	5840	0
345	20231122	131100	125956260	5840	5840	5840	5840	0
346	20231122	131000	125956260	5840	5840	5840	5840	0
347	20231122	130900	125956260	5840	5850	5850	5840	2
348	20231122	130800	125944570	5840	5840	5840	5840	0
349	20231122	130700	125944570	5840	5840	5840	5840	0
350	20231122	130600	125944570	5840	5840	5840	5840	32
351	20231122	130500	125757690	5840	5840	5840	5840	0
352	20231122	130400	125757690	5840	5840	5840	5840	13
353	20231122	130300	125681770	5840	5840	5840	5840	29
354	20231122	130200	125512410	5830	5830	5830	5830	0
355	20231122	130100	125512410	5830	5850	5850	5830	201
356	20231122	130000	124340560	5840	5840	5840	5840	34
357	20231122	125900	124142000	5850	5840	5850	5830	406
358	20231122	125800	121769540	5840	5830	5840	5830	121
359	20231122	125700	121063330	5820	5820	5820	5820	0
360	20231122	125600	121063330	5820	5820	5820	5820	12
361	20231122	125500	120993490	5820	5820	5820	5820	0
362	20231122	125400	120993490	5820	5820	5820	5820	126
363	20231122	125300	120260170	5820	5820	5820	5820	28
364	20231122	125200	120097210	5820	5820	5820	5820	80
365	20231122	125100	119631610	5820	5820	5820	5820	4
366	20231122	125000	119608330	5830	5830	5830	5830	169
367	20231122	124900	118623060	5830	5830	5830	5830	0
368	20231122	124800	118623060	5830	5830	5830	5830	0
369	20231122	124700	118623060	5830	5830	5840	5830	617
370	20231122	124600	115020600	5820	5820	5820	5820	0
371	20231122	124500	115020600	5820	5830	5830	5820	172
372	20231122	124400	114017850	5820	5820	5820	5820	0
373	20231122	124300	114017850	5820	5820	5820	5820	0
374	20231122	124200	114017850	5820	5820	5820	5820	0
375	20231122	124100	114017850	5820	5820	5820	5820	244
376	20231122	124000	112597770	5820	5820	5820	5820	0
377	20231122	123900	112597770	5820	5820	5820	5820	178
378	20231122	123800	111561810	5810	5840	5840	5810	840
379	20231122	123700	106680150	5810	5810	5810	5810	0
380	20231122	123600	106680150	5810	5810	5810	5810	0
381	20231122	123500	106680150	5810	5810	5810	5810	0
382	20231122	123400	106680150	5810	5810	5810	5810	0
383	20231122	123300	106680150	5810	5810	5820	5810	179
384	20231122	123200	105639700	5810	5810	5810	5810	1
385	20231122	123100	105633890	5810	5820	5820	5810	396
386	20231122	123000	103330930	5810	5810	5810	5810	0
387	20231122	122900	103330930	5810	5810	5810	5810	2
388	20231122	122800	103319310	5810	5810	5810	5810	390
389	20231122	122700	101053410	5820	5820	5820	5820	0
390	20231122	122600	101053410	5820	5820	5820	5820	0
391	20231122	122500	101053410	5820	5820	5820	5820	3
392	20231122	122400	101035950	5820	5830	5830	5820	111
393	20231122	122300	100388830	5830	5830	5830	5830	0
394	20231122	122200	100388830	5830	5830	5830	5830	0
395	20231122	122100	100388830	5830	5830	5830	5820	132
396	20231122	122000	99619280	5840	5840	5840	5840	50
397	20231122	121900	99327280	5840	5840	5840	5840	1
398	20231122	121800	99321440	5830	5830	5830	5830	0
399	20231122	121700	99321440	5830	5830	5830	5830	0
400	20231122	121600	99321440	5830	5830	5830	5830	144
401	20231122	121500	98481920	5830	5830	5830	5830	0
402	20231122	121400	98481920	5830	5830	5830	5830	147
403	20231122	121300	97624910	5820	5820	5820	5820	199
404	20231122	121200	96466730	5820	5820	5820	5820	2
405	20231122	121100	96455090	5820	5820	5820	5820	0
406	20231122	121000	96455090	5820	5820	5820	5820	101
407	20231122	120900	95867270	5820	5820	5820	5820	0
408	20231122	120800	95867270	5820	5820	5820	5820	0
409	20231122	120700	95867270	5820	5830	5830	5820	906
410	20231122	120600	90585350	5820	5810	5820	5810	227
411	20231122	120500	89266470	5820	5820	5820	5820	0
412	20231122	120400	89266470	5820	5820	5820	5820	0
413	20231122	120300	89266470	5820	5820	5820	5820	11
414	20231122	120200	89202450	5820	5820	5820	5820	0
415	20231122	120100	89202450	5820	5820	5820	5820	0
416	20231122	120000	89202450	5820	5820	5820	5820	1731
417	20231122	115900	79128030	5820	5820	5820	5820	0
418	20231122	115800	79128030	5820	5820	5820	5820	0
419	20231122	115700	79128030	5820	5820	5820	5820	0
420	20231122	115600	79128030	5820	5820	5820	5820	22
421	20231122	115500	78999990	5820	5820	5820	5820	0
422	20231122	115400	78999990	5820	5820	5820	5820	6
423	20231122	115300	78965070	5830	5830	5830	5830	5
424	20231122	115200	78935920	5820	5820	5820	5820	0
425	20231122	115100	78935920	5820	5820	5820	5820	112
426	20231122	115000	78284080	5820	5820	5820	5820	0
427	20231122	114900	78284080	5820	5820	5820	5820	0
428	20231122	114800	78284080	5820	5820	5820	5820	30
429	20231122	114700	78109480	5820	5820	5820	5820	0
430	20231122	114600	78109480	5820	5820	5820	5820	1
431	20231122	114500	78103660	5820	5820	5820	5820	0
432	20231122	114400	78103660	5820	5820	5820	5820	53
433	20231122	114300	77795200	5820	5830	5830	5820	101
434	20231122	114200	77206380	5830	5830	5830	5830	0
435	20231122	114100	77206380	5830	5820	5830	5820	707
436	20231122	114000	73090640	5820	5820	5820	5820	0
437	20231122	113900	73090640	5820	5820	5820	5820	0
438	20231122	113800	73090640	5820	5830	5830	5820	22
439	20231122	113700	72962560	5820	5820	5820	5820	635
440	20231122	113600	69266860	5820	5820	5820	5820	0
441	20231122	113500	69266860	5820	5820	5820	5820	0
442	20231122	113400	69266860	5820	5820	5820	5820	0
443	20231122	113300	69266860	5820	5820	5820	5820	1
444	20231122	113200	69261040	5810	5810	5810	5810	0
445	20231122	113100	69261040	5810	5810	5810	5810	7
446	20231122	113000	69220370	5820	5820	5820	5820	10
447	20231122	112900	69162170	5820	5820	5820	5820	2
448	20231122	112800	69150530	5820	5820	5820	5820	17
449	20231122	112700	69051590	5800	5800	5800	5800	0
450	20231122	112600	69051590	5800	5810	5810	5800	192
451	20231122	112500	67936080	5810	5810	5820	5810	6
452	20231122	112400	67901200	5810	5810	5810	5810	0
453	20231122	112300	67901200	5810	5810	5810	5810	3
454	20231122	112200	67883770	5820	5820	5820	5820	0
455	20231122	112100	67883770	5820	5810	5820	5810	25
456	20231122	112000	67738460	5810	5810	5810	5810	97
457	20231122	111900	67174890	5810	5810	5810	5810	0
458	20231122	111800	67174890	5810	5810	5810	5810	275
459	20231122	111700	65577140	5820	5820	5820	5820	2
460	20231122	111600	65565500	5820	5810	5820	5810	25
461	20231122	111500	65420010	5820	5820	5820	5820	0
462	20231122	111400	65420010	5820	5820	5820	5820	0
463	20231122	111300	65420010	5820	5820	5820	5820	2
464	20231122	111200	65408370	5810	5810	5810	5810	0
465	20231122	111100	65408370	5810	5820	5820	5810	140
466	20231122	111000	64593580	5820	5820	5820	5820	0
467	20231122	110900	64593580	5820	5820	5820	5820	2
468	20231122	110800	64581940	5810	5810	5810	5810	138
469	20231122	110700	63780160	5810	5810	5810	5810	580
470	20231122	110600	60410360	5820	5820	5820	5820	0
471	20231122	110500	60410360	5820	5820	5820	5820	1
472	20231122	110400	60404540	5820	5820	5820	5820	0
473	20231122	110300	60404540	5820	5820	5820	5820	1
474	20231122	110200	60398720	5820	5820	5820	5820	5
475	20231122	110100	60369620	5820	5820	5820	5820	43
476	20231122	110000	60119360	5820	5820	5820	5820	0
477	20231122	105900	60119360	5820	5820	5820	5820	60
478	20231122	105800	59770160	5820	5820	5820	5820	0
479	20231122	105700	59770160	5820	5820	5820	5820	14
480	20231122	105600	59688680	5810	5810	5810	5810	0
481	20231122	105500	59688680	5810	5810	5810	5810	0
482	20231122	105400	59688680	5810	5810	5810	5810	0
483	20231122	105300	59688680	5810	5810	5810	5810	0
484	20231122	105200	59688680	5810	5810	5810	5810	0
485	20231122	105100	59688680	5810	5810	5810	5810	0
486	20231122	105000	59688680	5810	5820	5820	5810	21
487	20231122	104900	59566660	5810	5810	5810	5810	0
488	20231122	104800	59566660	5810	5810	5810	5810	2
489	20231122	104700	59555040	5820	5810	5820	5810	134
490	20231122	104600	58775560	5810	5810	5810	5810	37
491	20231122	104500	58560590	5810	5810	5810	5810	175
492	20231122	104400	57543840	5820	5820	5820	5820	4
493	20231122	104300	57520560	5810	5810	5810	5810	0
494	20231122	104200	57520560	5810	5810	5810	5810	1
495	20231122	104100	57514750	5820	5820	5820	5820	5
496	20231122	104000	57485650	5820	5820	5820	5820	24
497	20231122	103900	57345970	5810	5810	5810	5810	0
498	20231122	103800	57345970	5810	5810	5810	5810	0
499	20231122	103700	57345970	5810	5820	5820	5810	151
500	20231122	103600	56467160	5810	5810	5810	5810	7
501	20231122	103500	56426490	5810	5810	5810	5810	23
502	20231122	103400	56292860	5820	5820	5820	5820	0
503	20231122	103300	56292860	5820	5820	5820	5820	0
504	20231122	103200	56292860	5820	5820	5820	5820	0
505	20231122	103100	56292860	5820	5810	5820	5810	501
506	20231122	103000	53381900	5810	5810	5810	5810	2
507	20231122	102900	53370280	5800	5800	5800	5800	0
508	20231122	102800	53370280	5800	5800	5800	5800	0
509	20231122	102700	53370280	5800	5800	5800	5800	0
510	20231122	102600	53370280	5800	5800	5800	5800	0
511	20231122	102500	53370280	5800	5800	5800	5800	0
512	20231122	102400	53370280	5800	5800	5800	5800	24
513	20231122	102300	53231080	5800	5810	5810	5800	7
514	20231122	102200	53190430	5800	5800	5800	5800	0
515	20231122	102100	53190430	5800	5800	5800	5800	28
516	20231122	102000	53028030	5800	5800	5800	5800	0
517	20231122	101900	53028030	5800	5800	5800	5800	0
518	20231122	101800	53028030	5800	5800	5800	5800	137
519	20231122	101700	52233430	5800	5800	5800	5800	15
520	20231122	101600	52146430	5800	5790	5800	5790	2
521	20231122	101500	52134840	5800	5790	5800	5790	47
522	20231122	101400	51862700	5790	5790	5790	5790	0
523	20231122	101300	51862700	5790	5800	5800	5790	5002
524	20231122	101200	22898840	5810	5810	5810	5810	0
525	20231122	101100	22898840	5810	5810	5810	5810	0
526	20231122	101000	22898840	5810	5800	5810	5800	34
527	20231122	100900	22701320	5800	5790	5800	5790	77
528	20231122	100800	22255010	5800	5800	5800	5800	164
529	20231122	100700	21303810	5800	5800	5800	5800	0
530	20231122	100600	21303810	5800	5800	5800	5800	0
531	20231122	100500	21303810	5800	5800	5800	5800	10
532	20231122	100400	21245810	5810	5810	5810	5810	0
533	20231122	100300	21245810	5810	5810	5810	5810	2
534	20231122	100200	21234190	5800	5800	5800	5800	1
535	20231122	100100	21228390	5810	5800	5810	5800	61
536	20231122	100000	20874090	5800	5800	5800	5800	1
537	20231122	095900	20868290	5800	5800	5800	5800	1
538	20231122	095800	20862490	5800	5800	5800	5800	5
539	20231122	095700	20833490	5800	5800	5800	5800	50
540	20231122	095600	20543490	5800	5800	5800	5800	6
541	20231122	095500	20508690	5810	5810	5810	5810	0
542	20231122	095400	20508690	5810	5810	5810	5800	73
543	20231122	095300	20084680	5800	5800	5800	5800	0
544	20231122	095200	20084680	5800	5800	5800	5800	0
545	20231122	095100	20084680	5800	5800	5810	5790	101
546	20231122	095000	19499270	5790	5790	5790	5790	183
547	20231122	094900	18439700	5790	5790	5790	5790	64
548	20231122	094800	18069140	5790	5790	5790	5790	0
549	20231122	094700	18069140	5790	5790	5790	5790	0
550	20231122	094600	18069140	5790	5800	5800	5790	616
551	20231122	094500	14500860	5800	5800	5800	5800	0
552	20231122	094400	14500860	5800	5800	5800	5800	2
553	20231122	094300	14489260	5800	5810	5810	5800	322
554	20231122	094200	12620160	5800	5800	5800	5800	1
555	20231122	094100	12614360	5800	5800	5800	5800	0
556	20231122	094000	12614360	5800	5800	5800	5800	0
557	20231122	093900	12614360	5800	5800	5810	5800	31
558	20231122	093800	12434450	5810	5810	5810	5800	9
559	20231122	093700	12382180	5810	5810	5810	5800	8
560	20231122	093600	12335710	5800	5800	5800	5800	0
561	20231122	093500	12335710	5800	5800	5800	5800	18
562	20231122	093400	12231310	5810	5800	5810	5800	97
563	20231122	093300	11668610	5810	5800	5810	5790	348
564	20231122	093200	9652710	5810	5810	5810	5810	6
565	20231122	093100	9617850	5810	5810	5810	5810	278
566	20231122	093000	8002670	5810	5810	5810	5810	4
567	20231122	092900	7979430	5810	5810	5810	5810	0
568	20231122	092800	7979430	5810	5810	5810	5810	0
569	20231122	092700	7979430	5810	5800	5810	5800	246
570	20231122	092600	6552610	5810	5810	5810	5810	0
571	20231122	092500	6552610	5810	5810	5810	5810	75
572	20231122	092400	6116860	5810	5810	5810	5810	20
573	20231122	092300	6000660	5800	5790	5800	5790	32
574	20231122	092200	5815070	5790	5800	5800	5790	3
575	20231122	092100	5797680	5800	5800	5800	5800	1
576	20231122	092000	5791880	5790	5800	5800	5790	112
577	20231122	091900	5142290	5800	5800	5800	5790	3
578	20231122	091800	5124900	5790	5790	5790	5790	0
579	20231122	091700	5124900	5790	5790	5790	5790	101
580	20231122	091600	4540110	5780	5780	5780	5780	14
581	20231122	091500	4459190	5780	5790	5790	5780	12
582	20231122	091400	4389820	5790	5790	5790	5790	12
583	20231122	091300	4320340	5800	5800	5800	5800	0
584	20231122	091200	4320340	5800	5790	5800	5790	130
585	20231122	091100	3567140	5790	5800	5800	5790	38
586	20231122	091000	3347070	5800	5800	5800	5790	18
587	20231122	090900	3242690	5790	5790	5790	5790	0
588	20231122	090800	3242690	5790	5790	5790	5790	0
589	20231122	090700	3242690	5790	5790	5790	5790	0
590	20231122	090600	3242690	5790	5790	5790	5790	0
591	20231122	090500	3242690	5790	5790	5790	5790	10
592	20231122	090400	3184790	5800	5800	5800	5800	1
593	20231122	090300	3178990	5790	5790	5790	5790	35
594	20231122	090200	2976340	5760	5780	5780	5760	8
595	20231122	090100	2930240	5750	5740	5750	5740	277
596	20231122	090000	1340150	5750	5750	5770	5750	233