KissMeData/038070/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	191300	83202150	8870	8870	8870	8870	146
3	20231122	191200	83202150	8870	8870	8870	8870	0
4	20231122	191100	83202150	8870	8870	8870	8870	0
5	20231122	191000	83202150	8870	8870	8870	8870	0
6	20231122	190900	83202150	8870	8870	8870	8870	0
7	20231122	190800	83202150	8870	8870	8870	8870	0
8	20231122	190700	83202150	8870	8870	8870	8870	0
9	20231122	190600	83202150	8870	8870	8870	8870	0
10	20231122	190500	83202150	8870	8870	8870	8870	0
11	20231122	190400	83202150	8870	8870	8870	8870	0
12	20231122	190300	83202150	8870	8870	8870	8870	0
13	20231122	190200	83202150	8870	8870	8870	8870	0
14	20231122	190100	83202150	8870	8870	8870	8870	0
15	20231122	190000	83202150	8870	8870	8870	8870	0
16	20231122	185900	83202150	8870	8870	8870	8870	0
17	20231122	185800	83202150	8870	8870	8870	8870	0
18	20231122	185700	83202150	8870	8870	8870	8870	0
19	20231122	185600	83202150	8870	8870	8870	8870	0
20	20231122	185500	83202150	8870	8870	8870	8870	0
21	20231122	185400	83202150	8870	8870	8870	8870	0
22	20231122	185300	83202150	8870	8870	8870	8870	0
23	20231122	185200	83202150	8870	8870	8870	8870	0
24	20231122	185100	83202150	8870	8870	8870	8870	0
25	20231122	185000	83202150	8870	8870	8870	8870	0
26	20231122	184900	83202150	8870	8870	8870	8870	0
27	20231122	184800	83202150	8870	8870	8870	8870	0
28	20231122	184700	83202150	8870	8870	8870	8870	0
29	20231122	184600	83202150	8870	8870	8870	8870	0
30	20231122	184500	83202150	8870	8870	8870	8870	0
31	20231122	184400	83202150	8870	8870	8870	8870	0
32	20231122	184300	83202150	8870	8870	8870	8870	146
33	20231122	184200	83202150	8870	8870	8870	8870	0
34	20231122	184100	83202150	8870	8870	8870	8870	0
35	20231122	184000	83202150	8870	8870	8870	8870	0
36	20231122	183900	83202150	8870	8870	8870	8870	0
37	20231122	183800	83202150	8870	8870	8870	8870	0
38	20231122	183700	83202150	8870	8870	8870	8870	0
39	20231122	183600	83202150	8870	8870	8870	8870	0
40	20231122	183500	83202150	8870	8870	8870	8870	0
41	20231122	183400	83202150	8870	8870	8870	8870	0
42	20231122	183300	83202150	8870	8870	8870	8870	0
43	20231122	183200	83202150	8870	8870	8870	8870	0
44	20231122	183100	83202150	8870	8870	8870	8870	0
45	20231122	183000	83202150	8870	8870	8870	8870	0
46	20231122	182900	83202150	8870	8870	8870	8870	0
47	20231122	182800	83202150	8870	8870	8870	8870	0
48	20231122	182700	83202150	8870	8870	8870	8870	0
49	20231122	182600	83202150	8870	8870	8870	8870	0
50	20231122	182500	83202150	8870	8870	8870	8870	0
51	20231122	182400	83202150	8870	8870	8870	8870	0
52	20231122	182300	83202150	8870	8870	8870	8870	0
53	20231122	182200	83202150	8870	8870	8870	8870	0
54	20231122	182100	83202150	8870	8870	8870	8870	0
55	20231122	182000	83202150	8870	8870	8870	8870	0
56	20231122	181900	83202150	8870	8870	8870	8870	0
57	20231122	181800	83202150	8870	8870	8870	8870	0
58	20231122	181700	83202150	8870	8870	8870	8870	0
59	20231122	181600	83202150	8870	8870	8870	8870	0
60	20231122	181500	83202150	8870	8870	8870	8870	0
61	20231122	181400	83202150	8870	8870	8870	8870	0
62	20231122	181300	83202150	8870	8870	8870	8870	146
63	20231122	181200	83202150	8870	8870	8870	8870	0
64	20231122	181100	83202150	8870	8870	8870	8870	0
65	20231122	181000	83202150	8870	8870	8870	8870	0
66	20231122	180900	83202150	8870	8870	8870	8870	0
67	20231122	180800	83202150	8870	8870	8870	8870	0
68	20231122	180700	83202150	8870	8870	8870	8870	0
69	20231122	180600	83202150	8870	8870	8870	8870	0
70	20231122	180500	83202150	8870	8870	8870	8870	0
71	20231122	180400	83202150	8870	8870	8870	8870	0
72	20231122	180300	83202150	8870	8870	8870	8870	0
73	20231122	180200	83202150	8870	8870	8870	8870	0
74	20231122	180100	83202150	8870	8870	8870	8870	0
75	20231122	180000	83202150	8870	8870	8870	8870	0
76	20231122	175900	83202150	8870	8870	8870	8870	0
77	20231122	175800	83202150	8870	8870	8870	8870	0
78	20231122	175700	83202150	8870	8870	8870	8870	0
79	20231122	175600	83202150	8870	8870	8870	8870	0
80	20231122	175500	83202150	8870	8870	8870	8870	0
81	20231122	175400	83202150	8870	8870	8870	8870	0
82	20231122	175300	83202150	8870	8870	8870	8870	0
83	20231122	175200	83202150	8870	8870	8870	8870	0
84	20231122	175100	83202150	8870	8870	8870	8870	0
85	20231122	175000	83202150	8870	8870	8870	8870	0
86	20231122	174900	83202150	8870	8870	8870	8870	0
87	20231122	174800	83202150	8870	8870	8870	8870	0
88	20231122	174700	83202150	8870	8870	8870	8870	0
89	20231122	174600	83202150	8870	8870	8870	8870	0
90	20231122	174500	83202150	8870	8870	8870	8870	0
91	20231122	174400	83202150	8870	8870	8870	8870	0
92	20231122	174300	83202150	8870	8870	8870	8870	146
93	20231122	174200	83202150	8870	8870	8870	8870	0
94	20231122	174100	83202150	8870	8870	8870	8870	0
95	20231122	174000	83202150	8870	8870	8870	8870	0
96	20231122	173900	83202150	8870	8870	8870	8870	0
97	20231122	173800	83202150	8870	8870	8870	8870	0
98	20231122	173700	83202150	8870	8870	8870	8870	0
99	20231122	173600	83202150	8870	8870	8870	8870	0
100	20231122	173500	83202150	8870	8870	8870	8870	0
101	20231122	173400	83202150	8870	8870	8870	8870	0
102	20231122	173300	83202150	8870	8870	8870	8870	0
103	20231122	173200	83202150	8870	8870	8870	8870	0
104	20231122	173100	83202150	8870	8870	8870	8870	0
105	20231122	173000	83202150	8870	8870	8870	8870	0
106	20231122	172900	83202150	8870	8870	8870	8870	0
107	20231122	172800	83202150	8870	8870	8870	8870	0
108	20231122	172700	83202150	8870	8870	8870	8870	0
109	20231122	172600	83202150	8870	8870	8870	8870	0
110	20231122	172500	83202150	8870	8870	8870	8870	0
111	20231122	172400	83202150	8870	8870	8870	8870	0
112	20231122	172300	83202150	8870	8870	8870	8870	0
113	20231122	172200	83202150	8870	8870	8870	8870	0
114	20231122	172100	83202150	8870	8870	8870	8870	0
115	20231122	172000	83202150	8870	8870	8870	8870	0
116	20231122	171900	83202150	8870	8870	8870	8870	0
117	20231122	171800	83202150	8870	8870	8870	8870	0
118	20231122	171700	83202150	8870	8870	8870	8870	0
119	20231122	171600	83202150	8870	8870	8870	8870	0
120	20231122	171500	83202150	8870	8870	8870	8870	0
121	20231122	171400	83202150	8870	8870	8870	8870	0
122	20231122	171300	83202150	8870	8870	8870	8870	146
123	20231122	171200	83202150	8870	8870	8870	8870	0
124	20231122	171100	83202150	8870	8870	8870	8870	0
125	20231122	171000	83202150	8870	8870	8870	8870	0
126	20231122	170900	83202150	8870	8870	8870	8870	0
127	20231122	170800	83202150	8870	8870	8870	8870	0
128	20231122	170700	83202150	8870	8870	8870	8870	0
129	20231122	170600	83202150	8870	8870	8870	8870	0
130	20231122	170500	83202150	8870	8870	8870	8870	0
131	20231122	170400	83202150	8870	8870	8870	8870	0
132	20231122	170300	83202150	8870	8870	8870	8870	0
133	20231122	170200	83202150	8870	8870	8870	8870	0
134	20231122	170100	83202150	8870	8870	8870	8870	0
135	20231122	170000	83202150	8870	8870	8870	8870	0
136	20231122	165900	83202150	8870	8870	8870	8870	0
137	20231122	165800	83202150	8870	8870	8870	8870	0
138	20231122	165700	83202150	8870	8870	8870	8870	0
139	20231122	165600	83202150	8870	8870	8870	8870	0
140	20231122	165500	83202150	8870	8870	8870	8870	0
141	20231122	165400	83202150	8870	8870	8870	8870	0
142	20231122	165300	83202150	8870	8870	8870	8870	0
143	20231122	165200	83202150	8870	8870	8870	8870	0
144	20231122	165100	83202150	8870	8870	8870	8870	0
145	20231122	165000	83202150	8870	8870	8870	8870	0
146	20231122	164900	83202150	8870	8870	8870	8870	0
147	20231122	164800	83202150	8870	8870	8870	8870	0
148	20231122	164700	83202150	8870	8870	8870	8870	0
149	20231122	164600	83202150	8870	8870	8870	8870	0
150	20231122	164500	83202150	8870	8870	8870	8870	0
151	20231122	164400	83202150	8870	8870	8870	8870	0
152	20231122	164300	83202150	8870	8870	8870	8870	146
153	20231122	164200	83202150	8870	8870	8870	8870	0
154	20231122	164100	83202150	8870	8870	8870	8870	0
155	20231122	164000	83202150	8870	8870	8870	8870	0
156	20231122	163900	83202150	8870	8870	8870	8870	0
157	20231122	163800	83202150	8870	8870	8870	8870	0
158	20231122	163700	83202150	8870	8870	8870	8870	0
159	20231122	163600	83202150	8870	8870	8870	8870	0
160	20231122	163500	83202150	8870	8870	8870	8870	0
161	20231122	163400	83202150	8870	8870	8870	8870	0
162	20231122	163300	83202150	8870	8870	8870	8870	0
163	20231122	163200	83202150	8870	8870	8870	8870	0
164	20231122	163100	83202150	8870	8870	8870	8870	0
165	20231122	163000	83202150	8870	8870	8870	8870	0
166	20231122	162900	83202150	8870	8870	8870	8870	0
167	20231122	162800	83202150	8870	8870	8870	8870	0
168	20231122	162700	83202150	8870	8870	8870	8870	0
169	20231122	162600	83202150	8870	8870	8870	8870	0
170	20231122	162500	83202150	8870	8870	8870	8870	0
171	20231122	162400	83202150	8870	8870	8870	8870	0
172	20231122	162300	83202150	8870	8870	8870	8870	0
173	20231122	162200	83202150	8870	8870	8870	8870	0
174	20231122	162100	83202150	8870	8870	8870	8870	0
175	20231122	162000	83202150	8870	8870	8870	8870	0
176	20231122	161900	83202150	8870	8870	8870	8870	0
177	20231122	161800	83202150	8870	8870	8870	8870	0
178	20231122	161700	83202150	8870	8870	8870	8870	0
179	20231122	161600	83202150	8870	8870	8870	8870	0
180	20231122	161500	83202150	8870	8870	8870	8870	0
181	20231122	161400	83202150	8870	8870	8870	8870	0
182	20231122	161300	83202150	8870	8870	8870	8870	146
183	20231122	161200	83202150	8870	8870	8870	8870	0
184	20231122	161100	83202150	8870	8870	8870	8870	0
185	20231122	161000	83202150	8870	8870	8870	8870	0
186	20231122	160900	83202150	8870	8870	8870	8870	0
187	20231122	160800	83202150	8870	8870	8870	8870	0
188	20231122	160700	83202150	8870	8870	8870	8870	0
189	20231122	160600	83202150	8870	8870	8870	8870	0
190	20231122	160500	83202150	8870	8870	8870	8870	0
191	20231122	160400	83202150	8870	8870	8870	8870	0
192	20231122	160300	83202150	8870	8870	8870	8870	0
193	20231122	160200	83202150	8870	8870	8870	8870	0
194	20231122	160100	83202150	8870	8870	8870	8870	0
195	20231122	160000	83202150	8870	8870	8870	8870	0
196	20231122	155900	83202150	8870	8870	8870	8870	0
197	20231122	155800	83202150	8870	8870	8870	8870	0
198	20231122	155700	83202150	8870	8870	8870	8870	0
199	20231122	155600	83202150	8870	8870	8870	8870	0
200	20231122	155500	83202150	8870	8870	8870	8870	0
201	20231122	155400	83202150	8870	8870	8870	8870	0
202	20231122	155300	83202150	8870	8870	8870	8870	0
203	20231122	155200	83202150	8870	8870	8870	8870	0
204	20231122	155100	83202150	8870	8870	8870	8870	0
205	20231122	155000	83202150	8870	8870	8870	8870	0
206	20231122	154900	83202150	8870	8870	8870	8870	0
207	20231122	154800	83202150	8870	8870	8870	8870	0
208	20231122	154700	83202150	8870	8870	8870	8870	0
209	20231122	154600	83202150	8870	8870	8870	8870	0
210	20231122	154500	83202150	8870	8870	8870	8870	0
211	20231122	154400	83202150	8870	8870	8870	8870	0
212	20231122	154300	83202150	8870	8870	8870	8870	146
213	20231122	154200	83202150	8870	8870	8870	8870	0
214	20231122	154100	83202150	8870	8870	8870	8870	0
215	20231122	154000	83202150	8870	8870	8870	8870	0
216	20231122	153900	83202150	8870	8870	8870	8870	0
217	20231122	153800	83202150	8870	8870	8870	8870	0
218	20231122	153700	83202150	8870	8870	8870	8870	0
219	20231122	153600	83202150	8870	8870	8870	8870	0
220	20231122	153500	83202150	8870	8870	8870	8870	0
221	20231122	153400	83202150	8870	8870	8870	8870	0
222	20231122	153300	83202150	8870	8870	8870	8870	0
223	20231122	153200	83202150	8870	8870	8870	8870	0
224	20231122	153100	83202150	8870	8870	8870	8870	0
225	20231122	153000	83202150	8870	8870	8870	8870	146
226	20231122	152900	81907130	8870	8870	8870	8870	0
227	20231122	152800	81907130	8870	8870	8870	8870	0
228	20231122	152700	81907130	8870	8870	8870	8870	0
229	20231122	152600	81907130	8870	8870	8870	8870	0
230	20231122	152500	81907130	8870	8870	8870	8870	0
231	20231122	152400	81907130	8870	8870	8870	8870	0
232	20231122	152300	81907130	8870	8870	8870	8870	0
233	20231122	152200	81907130	8870	8870	8870	8870	0
234	20231122	152100	81907130	8870	8870	8870	8870	0
235	20231122	152000	81907130	8870	8870	8870	8870	0
236	20231122	151900	81907130	8870	8870	8870	8870	59
237	20231122	151800	81383800	8870	8870	8870	8870	12
238	20231122	151700	81277360	8860	8860	8860	8860	1
239	20231122	151600	81268500	8870	8870	8870	8870	0
240	20231122	151500	81268500	8870	8870	8870	8870	88
241	20231122	151400	80487940	8880	8880	8880	8880	0
242	20231122	151300	80487940	8880	8880	8880	8880	0
243	20231122	151200	80487940	8880	8880	8880	8880	0
244	20231122	151100	80487940	8880	8860	8880	8860	70
245	20231122	151000	79866530	8880	8880	8880	8880	0
246	20231122	150900	79866530	8880	8880	8880	8880	0
247	20231122	150800	79866530	8880	8880	8880	8880	0
248	20231122	150700	79866530	8880	8880	8880	8880	0
249	20231122	150600	79866530	8880	8880	8880	8880	0
250	20231122	150500	79866530	8880	8880	8880	8880	0
251	20231122	150400	79866530	8880	8880	8880	8880	91
252	20231122	150300	79058450	8880	8870	8880	8870	9
253	20231122	150200	78978610	8870	8870	8870	8870	0
254	20231122	150100	78978610	8870	8870	8870	8870	1
255	20231122	150000	78969740	8860	8860	8860	8860	0
256	20231122	145900	78969740	8860	8860	8860	8860	0
257	20231122	145800	78969740	8860	8820	8860	8820	53
258	20231122	145700	78500200	8860	8860	8860	8860	0
259	20231122	145600	78500200	8860	8860	8860	8860	0
260	20231122	145500	78500200	8860	8860	8860	8860	0
261	20231122	145400	78500200	8860	8860	8860	8860	35
262	20231122	145300	78190100	8860	8860	8860	8860	0
263	20231122	145200	78190100	8860	8860	8860	8860	0
264	20231122	145100	78190100	8860	8860	8860	8860	0
265	20231122	145000	78190100	8860	8860	8860	8860	0
266	20231122	144900	78190100	8860	8860	8860	8860	0
267	20231122	144800	78190100	8860	8860	8860	8860	0
268	20231122	144700	78190100	8860	8860	8860	8860	1
269	20231122	144600	78181240	8860	8860	8860	8860	0
270	20231122	144500	78181240	8860	8860	8860	8860	0
271	20231122	144400	78181240	8860	8860	8860	8860	0
272	20231122	144300	78181240	8860	8860	8860	8860	0
273	20231122	144200	78181240	8860	8860	8860	8860	0
274	20231122	144100	78181240	8860	8860	8860	8860	0
275	20231122	144000	78181240	8860	8860	8860	8860	0
276	20231122	143900	78181240	8860	8860	8860	8860	1
277	20231122	143800	78172380	8810	8810	8860	8810	22
278	20231122	143700	77978510	8870	8850	8870	8800	3845
279	20231122	143600	44092850	8870	8870	8870	8870	0
280	20231122	143500	44092850	8870	8870	8870	8870	0
281	20231122	143400	44092850	8870	8870	8870	8870	0
282	20231122	143300	44092850	8870	8870	8870	8870	0
283	20231122	143200	44092850	8870	8870	8870	8870	0
284	20231122	143100	44092850	8870	8870	8870	8870	0
285	20231122	143000	44092850	8870	8870	8870	8870	0
286	20231122	142900	44092850	8870	8870	8870	8870	0
287	20231122	142800	44092850	8870	8870	8870	8870	0
288	20231122	142700	44092850	8870	8870	8870	8870	0
289	20231122	142600	44092850	8870	8870	8870	8870	1
290	20231122	142500	44083980	8850	8850	8850	8850	4
291	20231122	142400	44048580	8870	8870	8870	8870	0
292	20231122	142300	44048580	8870	8870	8870	8870	0
293	20231122	142200	44048580	8870	8870	8870	8870	0
294	20231122	142100	44048580	8870	8870	8870	8870	0
295	20231122	142000	44048580	8870	8870	8870	8870	0
296	20231122	141900	44048580	8870	8870	8870	8870	0
297	20231122	141800	44048580	8870	8870	8870	8870	42
298	20231122	141700	43676040	8880	8880	8880	8880	0
299	20231122	141600	43676040	8880	8870	8880	8870	36
300	20231122	141500	43356710	8880	8880	8880	8880	0
301	20231122	141400	43356710	8880	8880	8880	8880	0
302	20231122	141300	43356710	8880	8880	8880	8880	0
303	20231122	141200	43356710	8880	8880	8880	8880	100
304	20231122	141100	42468710	8880	8880	8880	8880	0
305	20231122	141000	42468710	8880	8880	8880	8880	0
306	20231122	140900	42468710	8880	8880	8880	8880	0
307	20231122	140800	42468710	8880	8880	8880	8880	1
308	20231122	140700	42459830	8850	8850	8850	8850	0
309	20231122	140600	42459830	8850	8850	8850	8850	0
310	20231122	140500	42459830	8850	8860	8860	8850	196
311	20231122	140400	40725080	8860	8860	8860	8860	0
312	20231122	140300	40725080	8860	8860	8860	8860	0
313	20231122	140200	40725080	8860	8860	8860	8860	0
314	20231122	140100	40725080	8860	8860	8860	8860	0
315	20231122	140000	40725080	8860	8860	8860	8860	48
316	20231122	135900	40299800	8860	8860	8860	8860	23
317	20231122	135800	40096020	8880	8880	8880	8880	0
318	20231122	135700	40096020	8880	8880	8880	8880	0
319	20231122	135600	40096020	8880	8880	8880	8880	0
320	20231122	135500	40096020	8880	8880	8880	8880	0
321	20231122	135400	40096020	8880	8880	8880	8880	0
322	20231122	135300	40096020	8880	8880	8880	8880	0
323	20231122	135200	40096020	8880	8880	8880	8880	18
324	20231122	135100	39936180	8880	8880	8880	8880	0
325	20231122	135000	39936180	8880	8880	8880	8880	0
326	20231122	134900	39936180	8880	8880	8880	8880	0
327	20231122	134800	39936180	8880	8880	8880	8880	0
328	20231122	134700	39936180	8880	8880	8880	8880	0
329	20231122	134600	39936180	8880	8880	8880	8880	0
330	20231122	134500	39936180	8880	8880	8880	8880	0
331	20231122	134400	39936180	8880	8880	8880	8880	50
332	20231122	134300	39492180	8880	8880	8880	8880	0
333	20231122	134200	39492180	8880	8880	8880	8880	15
334	20231122	134100	39358980	8880	8880	8880	8880	0
335	20231122	134000	39358980	8880	8880	8880	8880	0
336	20231122	133900	39358980	8880	8880	8880	8880	0
337	20231122	133800	39358980	8880	8880	8880	8880	0
338	20231122	133700	39358980	8880	8880	8880	8880	0
339	20231122	133600	39358980	8880	8880	8880	8880	0
340	20231122	133500	39358980	8880	8880	8880	8880	0
341	20231122	133400	39358980	8880	8880	8880	8880	0
342	20231122	133300	39358980	8880	8880	8880	8880	1
343	20231122	133200	39350100	8880	8880	8880	8880	0
344	20231122	133100	39350100	8880	8880	8880	8880	0
345	20231122	133000	39350100	8880	8880	8880	8880	0
346	20231122	132900	39350100	8880	8880	8880	8880	0
347	20231122	132800	39350100	8880	8880	8880	8880	0
348	20231122	132700	39350100	8880	8880	8880	8880	0
349	20231122	132600	39350100	8880	8880	8880	8880	0
350	20231122	132500	39350100	8880	8880	8880	8880	0
351	20231122	132400	39350100	8880	8880	8880	8880	0
352	20231122	132300	39350100	8880	8880	8880	8880	0
353	20231122	132200	39350100	8880	8880	8880	8880	0
354	20231122	132100	39350100	8880	8880	8880	8880	0
355	20231122	132000	39350100	8880	8880	8880	8880	0
356	20231122	131900	39350100	8880	8880	8880	8880	0
357	20231122	131800	39350100	8880	8880	8880	8880	0
358	20231122	131700	39350100	8880	8880	8880	8880	0
359	20231122	131600	39350100	8880	8880	8880	8880	22
360	20231122	131500	39154740	8880	8880	8880	8880	5
361	20231122	131400	39110340	8890	8890	8890	8890	0
362	20231122	131300	39110340	8890	8890	8890	8890	0
363	20231122	131200	39110340	8890	8890	8890	8890	0
364	20231122	131100	39110340	8890	8890	8890	8890	79
365	20231122	131000	38408030	8890	8890	8890	8890	0
366	20231122	130900	38408030	8890	8890	8890	8890	0
367	20231122	130800	38408030	8890	8890	8890	8890	0
368	20231122	130700	38408030	8890	8890	8890	8890	0
369	20231122	130600	38408030	8890	8890	8890	8890	0
370	20231122	130500	38408030	8890	8890	8890	8890	0
371	20231122	130400	38408030	8890	8890	8890	8890	1
372	20231122	130300	38399140	8830	8830	8830	8830	0
373	20231122	130200	38399140	8830	8850	8850	8830	421
374	20231122	130100	34677790	8860	8860	8860	8860	0
375	20231122	130000	34677790	8860	8860	8860	8860	0
376	20231122	125900	34677790	8860	8860	8860	8860	0
377	20231122	125800	34677790	8860	8860	8860	8860	39
378	20231122	125700	34332250	8860	8860	8860	8860	61
379	20231122	125600	33791790	8860	8860	8860	8860	0
380	20231122	125500	33791790	8860	8860	8860	8860	0
381	20231122	125400	33791790	8860	8860	8860	8860	0
382	20231122	125300	33791790	8860	8860	8860	8860	0
383	20231122	125200	33791790	8860	8860	8860	8860	0
384	20231122	125100	33791790	8860	8860	8860	8860	0
385	20231122	125000	33791790	8860	8860	8860	8860	0
386	20231122	124900	33791790	8860	8860	8860	8860	0
387	20231122	124800	33791790	8860	8870	8870	8860	15
388	20231122	124700	33658880	8890	8890	8890	8890	0
389	20231122	124600	33658880	8890	8890	8890	8890	0
390	20231122	124500	33658880	8890	8890	8890	8890	0
391	20231122	124400	33658880	8890	8890	8890	8890	0
392	20231122	124300	33658880	8890	8890	8890	8890	0
393	20231122	124200	33658880	8890	8890	8890	8890	0
394	20231122	124100	33658880	8890	8890	8890	8890	0
395	20231122	124000	33658880	8890	8890	8890	8890	0
396	20231122	123900	33658880	8890	8890	8890	8890	0
397	20231122	123800	33658880	8890	8890	8890	8890	0
398	20231122	123700	33658880	8890	8890	8890	8890	1
399	20231122	123600	33649990	8860	8860	8860	8860	3
400	20231122	123500	33623410	8890	8890	8890	8890	0
401	20231122	123400	33623410	8890	8890	8890	8890	0
402	20231122	123300	33623410	8890	8890	8890	8890	1
403	20231122	123200	33614520	8890	8890	8890	8890	0
404	20231122	123100	33614520	8890	8890	8890	8890	0
405	20231122	123000	33614520	8890	8890	8890	8890	0
406	20231122	122900	33614520	8890	8890	8890	8890	0
407	20231122	122800	33614520	8890	8890	8890	8890	0
408	20231122	122700	33614520	8890	8890	8890	8890	0
409	20231122	122600	33614520	8890	8890	8890	8890	0
410	20231122	122500	33614520	8890	8890	8890	8890	0
411	20231122	122400	33614520	8890	8890	8890	8890	0
412	20231122	122300	33614520	8890	8890	8890	8890	0
413	20231122	122200	33614520	8890	8890	8890	8890	0
414	20231122	122100	33614520	8890	8890	8890	8890	1
415	20231122	122000	33605630	8840	8840	8840	8840	0
416	20231122	121900	33605630	8840	8840	8840	8840	0
417	20231122	121800	33605630	8840	8840	8840	8840	0
418	20231122	121700	33605630	8840	8840	8840	8840	0
419	20231122	121600	33605630	8840	8840	8840	8840	0
420	20231122	121500	33605630	8840	8840	8840	8840	0
421	20231122	121400	33605630	8840	8840	8840	8840	0
422	20231122	121300	33605630	8840	8840	8840	8840	0
423	20231122	121200	33605630	8840	8840	8840	8840	0
424	20231122	121100	33605630	8840	8840	8840	8840	0
425	20231122	121000	33605630	8840	8840	8840	8840	0
426	20231122	120900	33605630	8840	8840	8840	8840	4
427	20231122	120800	33570270	8830	8860	8860	8830	50
428	20231122	120700	33127810	8870	8870	8870	8870	10
429	20231122	120600	33039110	8880	8880	8880	8880	0
430	20231122	120500	33039110	8880	8880	8880	8880	0
431	20231122	120400	33039110	8880	8880	8880	8880	0
432	20231122	120300	33039110	8880	8880	8880	8880	0
433	20231122	120200	33039110	8880	8880	8880	8880	0
434	20231122	120100	33039110	8880	8880	8880	8880	0
435	20231122	120000	33039110	8880	8880	8880	8880	0
436	20231122	115900	33039110	8880	8880	8880	8880	0
437	20231122	115800	33039110	8880	8880	8880	8880	0
438	20231122	115700	33039110	8880	8880	8880	8880	0
439	20231122	115600	33039110	8880	8880	8880	8880	0
440	20231122	115500	33039110	8880	8880	8880	8880	0
441	20231122	115400	33039110	8880	8880	8880	8880	0
442	20231122	115300	33039110	8880	8880	8880	8880	3
443	20231122	115200	33012470	8880	8880	8880	8880	0
444	20231122	115100	33012470	8880	8880	8880	8880	0
445	20231122	115000	33012470	8880	8880	8880	8880	0
446	20231122	114900	33012470	8880	8880	8880	8880	0
447	20231122	114800	33012470	8880	8880	8880	8880	0
448	20231122	114700	33012470	8880	8880	8880	8880	10
449	20231122	114600	32923670	8890	8890	8890	8890	0
450	20231122	114500	32923670	8890	8890	8890	8890	0
451	20231122	114400	32923670	8890	8870	8890	8870	4
452	20231122	114300	32888170	8870	8870	8870	8870	24
453	20231122	114200	32675290	8870	8870	8870	8870	111
454	20231122	114100	31690720	8870	8870	8870	8870	1
455	20231122	114000	31681850	8830	8830	8830	8830	2
456	20231122	113900	31664190	8870	8870	8870	8870	0
457	20231122	113800	31664190	8870	8870	8870	8870	0
458	20231122	113700	31664190	8870	8870	8870	8870	0
459	20231122	113600	31664190	8870	8870	8870	8870	0
460	20231122	113500	31664190	8870	8870	8870	8870	0
461	20231122	113400	31664190	8870	8870	8870	8870	0
462	20231122	113300	31664190	8870	8870	8870	8870	0
463	20231122	113200	31664190	8870	8870	8870	8870	0
464	20231122	113100	31664190	8870	8870	8870	8870	0
465	20231122	113000	31664190	8870	8870	8870	8870	0
466	20231122	112900	31664190	8870	8870	8870	8870	1
467	20231122	112800	31655320	8850	8850	8850	8850	11
468	20231122	112700	31557970	8850	8850	8850	8850	9
469	20231122	112600	31478320	8870	8870	8870	8870	0
470	20231122	112500	31478320	8870	8870	8870	8870	0
471	20231122	112400	31478320	8870	8870	8870	8870	1
472	20231122	112300	31469450	8800	8860	8860	8800	1500
473	20231122	112200	18222660	8860	8860	8860	8860	0
474	20231122	112100	18222660	8860	8860	8860	8860	0
475	20231122	112000	18222660	8860	8860	8860	8860	0
476	20231122	111900	18222660	8860	8860	8860	8860	0
477	20231122	111800	18222660	8860	8860	8860	8860	0
478	20231122	111700	18222660	8860	8860	8860	8860	38
479	20231122	111600	17885980	8870	8870	8870	8870	0
480	20231122	111500	17885980	8870	8870	8870	8870	0
481	20231122	111400	17885980	8870	8870	8870	8870	10
482	20231122	111300	17797280	8880	8880	8880	8880	0
483	20231122	111200	17797280	8880	8880	8880	8880	0
484	20231122	111100	17797280	8880	8880	8880	8880	0
485	20231122	111000	17797280	8880	8880	8880	8880	0
486	20231122	110900	17797280	8880	8870	8880	8870	44
487	20231122	110800	17406990	8870	8870	8870	8870	0
488	20231122	110700	17406990	8870	8870	8870	8870	0
489	20231122	110600	17406990	8870	8870	8870	8870	0
490	20231122	110500	17406990	8870	8870	8870	8870	6
491	20231122	110400	17353770	8870	8870	8870	8870	4
492	20231122	110300	17318290	8880	8880	8880	8880	0
493	20231122	110200	17318290	8880	8880	8880	8880	0
494	20231122	110100	17318290	8880	8880	8880	8880	0
495	20231122	110000	17318290	8880	8880	8880	8880	0
496	20231122	105900	17318290	8880	8880	8880	8880	0
497	20231122	105800	17318290	8880	8880	8880	8880	0
498	20231122	105700	17318290	8880	8880	8880	8880	0
499	20231122	105600	17318290	8880	8880	8880	8880	0
500	20231122	105500	17318290	8880	8870	8880	8870	2
501	20231122	105400	17300540	8900	8900	8900	8900	0
502	20231122	105300	17300540	8900	8900	8900	8900	0
503	20231122	105200	17300540	8900	8900	8900	8900	0
504	20231122	105100	17300540	8900	8900	8900	8900	0
505	20231122	105000	17300540	8900	8900	8900	8900	0
506	20231122	104900	17300540	8900	8900	8900	8900	0
507	20231122	104800	17300540	8900	8900	8900	8900	0
508	20231122	104700	17300540	8900	8900	8900	8900	0
509	20231122	104600	17300540	8900	8900	8900	8900	0
510	20231122	104500	17300540	8900	8900	8900	8900	0
511	20231122	104400	17300540	8900	8900	8900	8900	0
512	20231122	104300	17300540	8900	8900	8900	8900	0
513	20231122	104200	17300540	8900	8900	8900	8900	0
514	20231122	104100	17300540	8900	8900	8900	8900	0
515	20231122	104000	17300540	8900	8900	8900	8900	0
516	20231122	103900	17300540	8900	8900	8900	8900	0
517	20231122	103800	17300540	8900	8900	8900	8900	0
518	20231122	103700	17300540	8900	8900	8900	8900	0
519	20231122	103600	17300540	8900	8900	8900	8900	0
520	20231122	103500	17300540	8900	8900	8900	8900	0
521	20231122	103400	17300540	8900	8900	8900	8900	0
522	20231122	103300	17300540	8900	8900	8900	8900	0
523	20231122	103200	17300540	8900	8900	8900	8900	0
524	20231122	103100	17300540	8900	8900	8900	8900	0
525	20231122	103000	17300540	8900	8900	8900	8900	0
526	20231122	102900	17300540	8900	8900	8900	8900	0
527	20231122	102800	17300540	8900	8900	8900	8900	1
528	20231122	102700	17291640	8900	8900	8900	8900	20
529	20231122	102600	17113640	8900	8900	8900	8900	0
530	20231122	102500	17113640	8900	8900	8900	8900	0
531	20231122	102400	17113640	8900	8900	8900	8900	30
532	20231122	102300	16846640	8900	8900	8900	8900	1
533	20231122	102200	16837740	8860	8860	8860	8860	0
534	20231122	102100	16837740	8860	8860	8860	8860	0
535	20231122	102000	16837740	8860	8860	8860	8860	500
536	20231122	101900	12407740	8860	8860	8860	8860	0
537	20231122	101800	12407740	8860	8860	8860	8860	0
538	20231122	101700	12407740	8860	8860	8860	8860	0
539	20231122	101600	12407740	8860	8860	8860	8860	0
540	20231122	101500	12407740	8860	8860	8860	8860	0
541	20231122	101400	12407740	8860	8860	8860	8860	0
542	20231122	101300	12407740	8860	8860	8860	8860	0
543	20231122	101200	12407740	8860	8860	8860	8860	0
544	20231122	101100	12407740	8860	8860	8860	8860	0
545	20231122	101000	12407740	8860	8860	8860	8860	0
546	20231122	100900	12407740	8860	8860	8860	8860	0
547	20231122	100800	12407740	8860	8860	8860	8860	0
548	20231122	100700	12407740	8860	8860	8860	8860	0
549	20231122	100600	12407740	8860	8860	8860	8860	0
550	20231122	100500	12407740	8860	8890	8890	8860	55
551	20231122	100400	11920350	8890	8890	8890	8890	10
552	20231122	100300	11831450	8890	8890	8890	8890	0
553	20231122	100200	11831450	8890	8890	8890	8890	0
554	20231122	100100	11831450	8890	8890	8890	8890	0
555	20231122	100000	11831450	8890	8890	8890	8890	71
556	20231122	095900	11200260	8890	8890	8890	8890	0
557	20231122	095800	11200260	8890	8890	8890	8890	1
558	20231122	095700	11191370	8870	8870	8870	8870	0
559	20231122	095600	11191370	8870	8870	8870	8870	0
560	20231122	095500	11191370	8870	8880	8880	8870	8
561	20231122	095400	11120400	8890	8890	8890	8890	0
562	20231122	095300	11120400	8890	8890	8890	8890	0
563	20231122	095200	11120400	8890	8890	8890	8890	1
564	20231122	095100	11111510	8890	8890	8890	8890	0
565	20231122	095000	11111510	8890	8890	8890	8890	0
566	20231122	094900	11111510	8890	8890	8890	8890	0
567	20231122	094800	11111510	8890	8890	8890	8890	1
568	20231122	094700	11102620	8880	8880	8880	8880	0
569	20231122	094600	11102620	8880	8880	8880	8880	0
570	20231122	094500	11102620	8880	8880	8880	8880	2
571	20231122	094400	11084860	8890	8870	8890	8870	256
572	20231122	094300	8814100	8880	8900	8900	8880	189
573	20231122	094200	7135370	8900	8900	8900	8900	96
574	20231122	094100	6280970	8900	8900	8900	8900	89
575	20231122	094000	5488870	8900	8900	8900	8900	3
576	20231122	093900	5462170	8900	8900	8900	8900	14
577	20231122	093800	5337570	8900	8900	8900	8900	0
578	20231122	093700	5337570	8900	8900	8900	8900	10
579	20231122	093600	5248570	8900	8900	8900	8900	4
580	20231122	093500	5212970	8900	8900	8900	8900	12
581	20231122	093400	5106170	8910	8910	8910	8910	0
582	20231122	093300	5106170	8910	8910	8910	8910	1
583	20231122	093200	5097260	8900	8900	8900	8900	75
584	20231122	093100	4429760	8910	8910	8910	8910	0
585	20231122	093000	4429760	8910	8910	8910	8910	0
586	20231122	092900	4429760	8910	8910	8910	8910	0
587	20231122	092800	4429760	8910	8910	8910	8910	50
588	20231122	092700	3984260	8910	8910	8910	8910	0
589	20231122	092600	3984260	8910	8910	8910	8910	0
590	20231122	092500	3984260	8910	8910	8910	8910	58
591	20231122	092400	3467480	8910	8900	8910	8900	36
592	20231122	092300	3147030	8910	8910	8910	8910	0
593	20231122	092200	3147030	8910	8910	8910	8910	0
594	20231122	092100	3147030	8910	8910	8910	8910	0
595	20231122	092000	3147030	8910	8910	8910	8910	4
596	20231122	091900	3111390	8910	8910	8910	8910	0
597	20231122	091800	3111390	8910	8910	8910	8910	1
598	20231122	091700	3102480	8900	8900	8900	8900	36
599	20231122	091600	2782080	8900	8900	8900	8900	0
600	20231122	091500	2782080	8900	8900	8900	8900	0
601	20231122	091400	2782080	8900	8900	8900	8900	0
602	20231122	091300	2782080	8900	8900	8900	8900	0
603	20231122	091200	2782080	8900	8900	8900	8900	0
604	20231122	091100	2782080	8900	8900	8900	8900	0
605	20231122	091000	2782080	8900	8900	8900	8900	0
606	20231122	090900	2782080	8900	8900	8900	8900	0
607	20231122	090800	2782080	8900	8880	8900	8880	8
608	20231122	090700	2711020	8900	8900	8900	8900	1
609	20231122	090600	2702120	8880	8880	8880	8880	0
610	20231122	090500	2702120	8880	8890	8890	8880	204
611	20231122	090400	888600	8890	8890	8890	8890	0
612	20231122	090300	888600	8890	8890	8890	8890	59
613	20231122	090200	364090	8890	8890	8890	8890	0
614	20231122	090100	364090	8890	8890	8890	8890	1
615	20231122	090000	355200	8880	8880	8880	8880	40