KissMeData/036030/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	191100	64363500	5600	5600	5600	5600	469
3	20231122	191000	64363500	5600	5600	5600	5600	0
4	20231122	190900	64363500	5600	5600	5600	5600	0
5	20231122	190800	64363500	5600	5600	5600	5600	0
6	20231122	190700	64363500	5600	5600	5600	5600	0
7	20231122	190600	64363500	5600	5600	5600	5600	0
8	20231122	190500	64363500	5600	5600	5600	5600	0
9	20231122	190400	64363500	5600	5600	5600	5600	0
10	20231122	190300	64363500	5600	5600	5600	5600	0
11	20231122	190200	64363500	5600	5600	5600	5600	0
12	20231122	190100	64363500	5600	5600	5600	5600	0
13	20231122	190000	64363500	5600	5600	5600	5600	0
14	20231122	185900	64363500	5600	5600	5600	5600	0
15	20231122	185800	64363500	5600	5600	5600	5600	0
16	20231122	185700	64363500	5600	5600	5600	5600	0
17	20231122	185600	64363500	5600	5600	5600	5600	0
18	20231122	185500	64363500	5600	5600	5600	5600	0
19	20231122	185400	64363500	5600	5600	5600	5600	0
20	20231122	185300	64363500	5600	5600	5600	5600	0
21	20231122	185200	64363500	5600	5600	5600	5600	0
22	20231122	185100	64363500	5600	5600	5600	5600	0
23	20231122	185000	64363500	5600	5600	5600	5600	0
24	20231122	184900	64363500	5600	5600	5600	5600	0
25	20231122	184800	64363500	5600	5600	5600	5600	0
26	20231122	184700	64363500	5600	5600	5600	5600	0
27	20231122	184600	64363500	5600	5600	5600	5600	0
28	20231122	184500	64363500	5600	5600	5600	5600	0
29	20231122	184400	64363500	5600	5600	5600	5600	0
30	20231122	184300	64363500	5600	5600	5600	5600	0
31	20231122	184200	64363500	5600	5600	5600	5600	0
32	20231122	184100	64363500	5600	5600	5600	5600	469
33	20231122	184000	64363500	5600	5600	5600	5600	0
34	20231122	183900	64363500	5600	5600	5600	5600	0
35	20231122	183800	64363500	5600	5600	5600	5600	0
36	20231122	183700	64363500	5600	5600	5600	5600	0
37	20231122	183600	64363500	5600	5600	5600	5600	0
38	20231122	183500	64363500	5600	5600	5600	5600	0
39	20231122	183400	64363500	5600	5600	5600	5600	0
40	20231122	183300	64363500	5600	5600	5600	5600	0
41	20231122	183200	64363500	5600	5600	5600	5600	0
42	20231122	183100	64363500	5600	5600	5600	5600	0
43	20231122	183000	64363500	5600	5600	5600	5600	0
44	20231122	182900	64363500	5600	5600	5600	5600	0
45	20231122	182800	64363500	5600	5600	5600	5600	0
46	20231122	182700	64363500	5600	5600	5600	5600	0
47	20231122	182600	64363500	5600	5600	5600	5600	0
48	20231122	182500	64363500	5600	5600	5600	5600	0
49	20231122	182400	64363500	5600	5600	5600	5600	0
50	20231122	182300	64363500	5600	5600	5600	5600	0
51	20231122	182200	64363500	5600	5600	5600	5600	0
52	20231122	182100	64363500	5600	5600	5600	5600	0
53	20231122	182000	64363500	5600	5600	5600	5600	0
54	20231122	181900	64363500	5600	5600	5600	5600	0
55	20231122	181800	64363500	5600	5600	5600	5600	0
56	20231122	181700	64363500	5600	5600	5600	5600	0
57	20231122	181600	64363500	5600	5600	5600	5600	0
58	20231122	181500	64363500	5600	5600	5600	5600	0
59	20231122	181400	64363500	5600	5600	5600	5600	0
60	20231122	181300	64363500	5600	5600	5600	5600	0
61	20231122	181200	64363500	5600	5600	5600	5600	0
62	20231122	181100	64363500	5600	5600	5600	5600	469
63	20231122	181000	64363500	5600	5600	5600	5600	0
64	20231122	180900	64363500	5600	5600	5600	5600	0
65	20231122	180800	64363500	5600	5600	5600	5600	0
66	20231122	180700	64363500	5600	5600	5600	5600	0
67	20231122	180600	64363500	5600	5600	5600	5600	0
68	20231122	180500	64363500	5600	5600	5600	5600	0
69	20231122	180400	64363500	5600	5600	5600	5600	0
70	20231122	180300	64363500	5600	5600	5600	5600	0
71	20231122	180200	64363500	5600	5600	5600	5600	0
72	20231122	180100	64363500	5600	5600	5600	5600	0
73	20231122	180000	64363500	5600	5600	5600	5600	0
74	20231122	175900	64363500	5600	5600	5600	5600	0
75	20231122	175800	64363500	5600	5600	5600	5600	0
76	20231122	175700	64363500	5600	5600	5600	5600	0
77	20231122	175600	64363500	5600	5600	5600	5600	0
78	20231122	175500	64363500	5600	5600	5600	5600	0
79	20231122	175400	64363500	5600	5600	5600	5600	0
80	20231122	175300	64363500	5600	5600	5600	5600	0
81	20231122	175200	64363500	5600	5600	5600	5600	0
82	20231122	175100	64363500	5600	5600	5600	5600	0
83	20231122	175000	64363500	5600	5600	5600	5600	0
84	20231122	174900	64363500	5600	5600	5600	5600	0
85	20231122	174800	64363500	5600	5600	5600	5600	0
86	20231122	174700	64363500	5600	5600	5600	5600	0
87	20231122	174600	64363500	5600	5600	5600	5600	0
88	20231122	174500	64363500	5600	5600	5600	5600	0
89	20231122	174400	64363500	5600	5600	5600	5600	0
90	20231122	174300	64363500	5600	5600	5600	5600	0
91	20231122	174200	64363500	5600	5600	5600	5600	0
92	20231122	174100	64363500	5600	5600	5600	5600	469
93	20231122	174000	64363500	5600	5600	5600	5600	0
94	20231122	173900	64363500	5600	5600	5600	5600	0
95	20231122	173800	64363500	5600	5600	5600	5600	0
96	20231122	173700	64363500	5600	5600	5600	5600	0
97	20231122	173600	64363500	5600	5600	5600	5600	0
98	20231122	173500	64363500	5600	5600	5600	5600	0
99	20231122	173400	64363500	5600	5600	5600	5600	0
100	20231122	173300	64363500	5600	5600	5600	5600	0
101	20231122	173200	64363500	5600	5600	5600	5600	0
102	20231122	173100	64363500	5600	5600	5600	5600	0
103	20231122	173000	64363500	5600	5600	5600	5600	0
104	20231122	172900	64363500	5600	5600	5600	5600	0
105	20231122	172800	64363500	5600	5600	5600	5600	0
106	20231122	172700	64363500	5600	5600	5600	5600	0
107	20231122	172600	64363500	5600	5600	5600	5600	0
108	20231122	172500	64363500	5600	5600	5600	5600	0
109	20231122	172400	64363500	5600	5600	5600	5600	0
110	20231122	172300	64363500	5600	5600	5600	5600	0
111	20231122	172200	64363500	5600	5600	5600	5600	0
112	20231122	172100	64363500	5600	5600	5600	5600	0
113	20231122	172000	64363500	5600	5600	5600	5600	0
114	20231122	171900	64363500	5600	5600	5600	5600	0
115	20231122	171800	64363500	5600	5600	5600	5600	0
116	20231122	171700	64363500	5600	5600	5600	5600	0
117	20231122	171600	64363500	5600	5600	5600	5600	0
118	20231122	171500	64363500	5600	5600	5600	5600	0
119	20231122	171400	64363500	5600	5600	5600	5600	0
120	20231122	171300	64363500	5600	5600	5600	5600	0
121	20231122	171200	64363500	5600	5600	5600	5600	0
122	20231122	171100	64363500	5600	5600	5600	5600	469
123	20231122	171000	64363500	5600	5600	5600	5600	0
124	20231122	170900	64363500	5600	5600	5600	5600	0
125	20231122	170800	64363500	5600	5600	5600	5600	0
126	20231122	170700	64363500	5600	5600	5600	5600	0
127	20231122	170600	64363500	5600	5600	5600	5600	0
128	20231122	170500	64363500	5600	5600	5600	5600	0
129	20231122	170400	64363500	5600	5600	5600	5600	0
130	20231122	170300	64363500	5600	5600	5600	5600	0
131	20231122	170200	64363500	5600	5600	5600	5600	0
132	20231122	170100	64363500	5600	5600	5600	5600	0
133	20231122	170000	64363500	5600	5600	5600	5600	0
134	20231122	165900	64363500	5600	5600	5600	5600	0
135	20231122	165800	64363500	5600	5600	5600	5600	0
136	20231122	165700	64363500	5600	5600	5600	5600	0
137	20231122	165600	64363500	5600	5600	5600	5600	0
138	20231122	165500	64363500	5600	5600	5600	5600	0
139	20231122	165400	64363500	5600	5600	5600	5600	0
140	20231122	165300	64363500	5600	5600	5600	5600	0
141	20231122	165200	64363500	5600	5600	5600	5600	0
142	20231122	165100	64363500	5600	5600	5600	5600	0
143	20231122	165000	64363500	5600	5600	5600	5600	0
144	20231122	164900	64363500	5600	5600	5600	5600	0
145	20231122	164800	64363500	5600	5600	5600	5600	0
146	20231122	164700	64363500	5600	5600	5600	5600	0
147	20231122	164600	64363500	5600	5600	5600	5600	0
148	20231122	164500	64363500	5600	5600	5600	5600	0
149	20231122	164400	64363500	5600	5600	5600	5600	0
150	20231122	164300	64363500	5600	5600	5600	5600	0
151	20231122	164200	64363500	5600	5600	5600	5600	0
152	20231122	164100	64363500	5600	5600	5600	5600	469
153	20231122	164000	64363500	5600	5600	5600	5600	0
154	20231122	163900	64363500	5600	5600	5600	5600	0
155	20231122	163800	64363500	5600	5600	5600	5600	0
156	20231122	163700	64363500	5600	5600	5600	5600	0
157	20231122	163600	64363500	5600	5600	5600	5600	0
158	20231122	163500	64363500	5600	5600	5600	5600	0
159	20231122	163400	64363500	5600	5600	5600	5600	0
160	20231122	163300	64363500	5600	5600	5600	5600	0
161	20231122	163200	64363500	5600	5600	5600	5600	0
162	20231122	163100	64363500	5600	5600	5600	5600	0
163	20231122	163000	64363500	5600	5600	5600	5600	0
164	20231122	162900	64363500	5600	5600	5600	5600	0
165	20231122	162800	64363500	5600	5600	5600	5600	0
166	20231122	162700	64363500	5600	5600	5600	5600	0
167	20231122	162600	64363500	5600	5600	5600	5600	0
168	20231122	162500	64363500	5600	5600	5600	5600	0
169	20231122	162400	64363500	5600	5600	5600	5600	0
170	20231122	162300	64363500	5600	5600	5600	5600	0
171	20231122	162200	64363500	5600	5600	5600	5600	0
172	20231122	162100	64363500	5600	5600	5600	5600	0
173	20231122	162000	64363500	5600	5600	5600	5600	0
174	20231122	161900	64363500	5600	5600	5600	5600	0
175	20231122	161800	64363500	5600	5600	5600	5600	0
176	20231122	161700	64363500	5600	5600	5600	5600	0
177	20231122	161600	64363500	5600	5600	5600	5600	0
178	20231122	161500	64363500	5600	5600	5600	5600	0
179	20231122	161400	64363500	5600	5600	5600	5600	0
180	20231122	161300	64363500	5600	5600	5600	5600	0
181	20231122	161200	64363500	5600	5600	5600	5600	0
182	20231122	161100	64363500	5600	5600	5600	5600	469
183	20231122	161000	64363500	5600	5600	5600	5600	0
184	20231122	160900	64363500	5600	5600	5600	5600	0
185	20231122	160800	64363500	5600	5600	5600	5600	0
186	20231122	160700	64363500	5600	5600	5600	5600	0
187	20231122	160600	64363500	5600	5600	5600	5600	0
188	20231122	160500	64363500	5600	5600	5600	5600	0
189	20231122	160400	64363500	5600	5600	5600	5600	0
190	20231122	160300	64363500	5600	5600	5600	5600	0
191	20231122	160200	64363500	5600	5600	5600	5600	0
192	20231122	160100	64363500	5600	5600	5600	5600	0
193	20231122	160000	64363500	5600	5600	5600	5600	0
194	20231122	155900	64363500	5600	5600	5600	5600	0
195	20231122	155800	64363500	5600	5600	5600	5600	0
196	20231122	155700	64363500	5600	5600	5600	5600	0
197	20231122	155600	64363500	5600	5600	5600	5600	0
198	20231122	155500	64363500	5600	5600	5600	5600	0
199	20231122	155400	64363500	5600	5600	5600	5600	0
200	20231122	155300	64363500	5600	5600	5600	5600	0
201	20231122	155200	64363500	5600	5600	5600	5600	0
202	20231122	155100	64363500	5600	5600	5600	5600	0
203	20231122	155000	64363500	5600	5600	5600	5600	0
204	20231122	154900	64363500	5600	5600	5600	5600	0
205	20231122	154800	64363500	5600	5600	5600	5600	0
206	20231122	154700	64363500	5600	5600	5600	5600	0
207	20231122	154600	64363500	5600	5600	5600	5600	0
208	20231122	154500	64363500	5600	5600	5600	5600	0
209	20231122	154400	64363500	5600	5600	5600	5600	0
210	20231122	154300	64363500	5600	5600	5600	5600	0
211	20231122	154200	64363500	5600	5600	5600	5600	0
212	20231122	154100	64363500	5600	5600	5600	5600	469
213	20231122	154000	64363500	5600	5600	5600	5600	0
214	20231122	153900	64363500	5600	5600	5600	5600	0
215	20231122	153800	64363500	5600	5600	5600	5600	0
216	20231122	153700	64363500	5600	5600	5600	5600	0
217	20231122	153600	64363500	5600	5600	5600	5600	0
218	20231122	153500	64363500	5600	5600	5600	5600	0
219	20231122	153400	64363500	5600	5600	5600	5600	0
220	20231122	153300	64363500	5600	5600	5600	5600	0
221	20231122	153200	64363500	5600	5600	5600	5600	0
222	20231122	153100	64363500	5600	5600	5600	5600	0
223	20231122	153000	64363500	5600	5600	5600	5600	469
224	20231122	152900	61737100	5600	5600	5600	5600	0
225	20231122	152800	61737100	5600	5600	5600	5600	0
226	20231122	152700	61737100	5600	5600	5600	5600	0
227	20231122	152600	61737100	5600	5600	5600	5600	0
228	20231122	152500	61737100	5600	5600	5600	5600	0
229	20231122	152400	61737100	5600	5600	5600	5600	0
230	20231122	152300	61737100	5600	5600	5600	5600	0
231	20231122	152200	61737100	5600	5600	5600	5600	0
232	20231122	152100	61737100	5600	5600	5600	5600	0
233	20231122	152000	61737100	5600	5600	5600	5600	0
234	20231122	151900	61737100	5600	5600	5600	5600	19
235	20231122	151800	61630700	5600	5600	5600	5600	17
236	20231122	151700	61535500	5610	5610	5610	5610	0
237	20231122	151600	61535500	5610	5590	5610	5590	2
238	20231122	151500	61524300	5590	5590	5590	5590	8
239	20231122	151400	61479580	5610	5610	5610	5610	0
240	20231122	151300	61479580	5610	5610	5610	5610	0
241	20231122	151200	61479580	5610	5610	5610	5610	0
242	20231122	151100	61479580	5610	5610	5610	5610	0
243	20231122	151000	61479580	5610	5610	5610	5610	0
244	20231122	150900	61479580	5610	5610	5610	5610	0
245	20231122	150800	61479580	5610	5590	5610	5590	3
246	20231122	150700	61462790	5590	5620	5620	5590	45
247	20231122	150600	61210460	5620	5610	5620	5610	14
248	20231122	150500	61131790	5620	5620	5620	5620	0
249	20231122	150400	61131790	5620	5620	5620	5620	0
250	20231122	150300	61131790	5620	5620	5620	5620	0
251	20231122	150200	61131790	5620	5620	5620	5620	0
252	20231122	150100	61131790	5620	5620	5620	5620	0
253	20231122	150000	61131790	5620	5620	5620	5620	1
254	20231122	145900	61126170	5620	5620	5620	5620	0
255	20231122	145800	61126170	5620	5620	5620	5620	0
256	20231122	145700	61126170	5620	5620	5620	5620	0
257	20231122	145600	61126170	5620	5620	5620	5620	12
258	20231122	145500	61058730	5620	5620	5620	5620	27
259	20231122	145400	60906990	5620	5620	5620	5620	0
260	20231122	145300	60906990	5620	5620	5620	5620	0
261	20231122	145200	60906990	5620	5620	5620	5620	0
262	20231122	145100	60906990	5620	5580	5620	5580	1450
263	20231122	145000	52773520	5580	5580	5580	5580	0
264	20231122	144900	52773520	5580	5580	5580	5580	3
265	20231122	144800	52756780	5580	5580	5580	5580	0
266	20231122	144700	52756780	5580	5580	5580	5580	0
267	20231122	144600	52756780	5580	5580	5580	5580	0
268	20231122	144500	52756780	5580	5570	5580	5570	11
269	20231122	144400	52695410	5580	5580	5580	5580	0
270	20231122	144300	52695410	5580	5580	5580	5580	5
271	20231122	144200	52667510	5570	5570	5570	5570	0
272	20231122	144100	52667510	5570	5570	5570	5570	0
273	20231122	144000	52667510	5570	5570	5570	5570	0
274	20231122	143900	52667510	5570	5570	5570	5570	0
275	20231122	143800	52667510	5570	5570	5570	5570	0
276	20231122	143700	52667510	5570	5570	5570	5570	2
277	20231122	143600	52656370	5570	5570	5570	5570	3
278	20231122	143500	52639660	5580	5580	5580	5580	0
279	20231122	143400	52639660	5580	5580	5580	5580	0
280	20231122	143300	52639660	5580	5570	5580	5570	801
281	20231122	143200	48175870	5560	5560	5560	5560	15
282	20231122	143100	48092470	5560	5570	5570	5550	123
283	20231122	143000	47408510	5570	5570	5570	5570	60
284	20231122	142900	47074310	5570	5570	5570	5570	0
285	20231122	142800	47074310	5570	5560	5570	5560	35
286	20231122	142700	46879700	5560	5560	5560	5560	94
287	20231122	142600	46357060	5560	5560	5560	5560	0
288	20231122	142500	46357060	5560	5560	5560	5560	0
289	20231122	142400	46357060	5560	5560	5560	5560	0
290	20231122	142300	46357060	5560	5560	5560	5560	0
291	20231122	142200	46357060	5560	5560	5560	5560	7
292	20231122	142100	46318140	5560	5560	5560	5560	236
293	20231122	142000	45005980	5560	5560	5560	5560	0
294	20231122	141900	45005980	5560	5560	5560	5560	1
295	20231122	141800	45000420	5550	5550	5550	5550	0
296	20231122	141700	45000420	5550	5550	5550	5550	0
297	20231122	141600	45000420	5550	5550	5550	5550	0
298	20231122	141500	45000420	5550	5550	5550	5550	1
299	20231122	141400	44994870	5550	5550	5550	5550	0
300	20231122	141300	44994870	5550	5550	5550	5550	0
301	20231122	141200	44994870	5550	5550	5550	5550	0
302	20231122	141100	44994870	5550	5550	5550	5550	480
303	20231122	141000	42330870	5550	5550	5550	5550	383
304	20231122	140900	40205220	5550	5550	5550	5550	235
305	20231122	140800	38900970	5560	5560	5560	5560	0
306	20231122	140700	38900970	5560	5560	5560	5560	0
307	20231122	140600	38900970	5560	5560	5560	5560	0
308	20231122	140500	38900970	5560	5560	5560	5560	0
309	20231122	140400	38900970	5560	5560	5560	5560	0
310	20231122	140300	38900970	5560	5560	5560	5560	50
311	20231122	140200	38622970	5560	5560	5560	5560	0
312	20231122	140100	38622970	5560	5560	5560	5560	0
313	20231122	140000	38622970	5560	5560	5560	5560	0
314	20231122	135900	38622970	5560	5560	5560	5560	0
315	20231122	135800	38622970	5560	5560	5560	5560	0
316	20231122	135700	38622970	5560	5560	5560	5560	5
317	20231122	135600	38595170	5570	5570	5570	5570	0
318	20231122	135500	38595170	5570	5570	5570	5570	0
319	20231122	135400	38595170	5570	5570	5570	5570	0
320	20231122	135300	38595170	5570	5570	5570	5570	0
321	20231122	135200	38595170	5570	5570	5570	5570	0
322	20231122	135100	38595170	5570	5570	5570	5570	0
323	20231122	135000	38595170	5570	5570	5570	5570	0
324	20231122	134900	38595170	5570	5570	5570	5570	0
325	20231122	134800	38595170	5570	5570	5570	5570	0
326	20231122	134700	38595170	5570	5570	5570	5570	0
327	20231122	134600	38595170	5570	5570	5570	5570	0
328	20231122	134500	38595170	5570	5570	5570	5570	0
329	20231122	134400	38595170	5570	5570	5570	5570	0
330	20231122	134300	38595170	5570	5570	5570	5570	0
331	20231122	134200	38595170	5570	5570	5570	5570	0
332	20231122	134100	38595170	5570	5570	5570	5570	0
333	20231122	134000	38595170	5570	5570	5570	5570	0
334	20231122	133900	38595170	5570	5570	5570	5570	0
335	20231122	133800	38595170	5570	5570	5570	5570	0
336	20231122	133700	38595170	5570	5570	5570	5570	1
337	20231122	133600	38589600	5570	5570	5570	5570	0
338	20231122	133500	38589600	5570	5570	5570	5570	0
339	20231122	133400	38589600	5570	5570	5570	5570	0
340	20231122	133300	38589600	5570	5570	5570	5570	0
341	20231122	133200	38589600	5570	5570	5570	5570	0
342	20231122	133100	38589600	5570	5570	5570	5570	0
343	20231122	133000	38589600	5570	5570	5570	5570	5
344	20231122	132900	38561750	5570	5570	5570	5570	0
345	20231122	132800	38561750	5570	5570	5570	5570	50
346	20231122	132700	38283250	5570	5570	5570	5570	0
347	20231122	132600	38283250	5570	5570	5570	5570	0
348	20231122	132500	38283250	5570	5570	5570	5570	0
349	20231122	132400	38283250	5570	5570	5570	5570	0
350	20231122	132300	38283250	5570	5570	5570	5570	0
351	20231122	132200	38283250	5570	5570	5570	5570	0
352	20231122	132100	38283250	5570	5570	5570	5570	0
353	20231122	132000	38283250	5570	5570	5570	5570	0
354	20231122	131900	38283250	5570	5570	5570	5570	0
355	20231122	131800	38283250	5570	5570	5570	5570	0
356	20231122	131700	38283250	5570	5570	5570	5570	1
357	20231122	131600	38277680	5560	5560	5560	5560	1
358	20231122	131500	38272120	5560	5560	5560	5560	0
359	20231122	131400	38272120	5560	5560	5560	5560	0
360	20231122	131300	38272120	5560	5560	5560	5560	0
361	20231122	131200	38272120	5560	5560	5560	5560	0
362	20231122	131100	38272120	5560	5560	5560	5560	2
363	20231122	131000	38261000	5560	5560	5560	5560	4
364	20231122	130900	38238760	5560	5560	5560	5560	0
365	20231122	130800	38238760	5560	5560	5560	5560	0
366	20231122	130700	38238760	5560	5560	5560	5560	1
367	20231122	130600	38233200	5570	5570	5570	5570	5
368	20231122	130500	38205350	5570	5570	5570	5570	0
369	20231122	130400	38205350	5570	5570	5570	5570	1
370	20231122	130300	38199780	5550	5550	5550	5550	0
371	20231122	130200	38199780	5550	5550	5550	5550	0
372	20231122	130100	38199780	5550	5550	5550	5550	0
373	20231122	130000	38199780	5550	5550	5550	5550	1
374	20231122	125900	38194230	5570	5570	5570	5570	0
375	20231122	125800	38194230	5570	5570	5570	5570	70
376	20231122	125700	37804330	5570	5570	5570	5570	0
377	20231122	125600	37804330	5570	5570	5570	5570	0
378	20231122	125500	37804330	5570	5570	5570	5570	0
379	20231122	125400	37804330	5570	5570	5570	5570	0
380	20231122	125300	37804330	5570	5570	5570	5570	1
381	20231122	125200	37798760	5550	5550	5550	5550	0
382	20231122	125100	37798760	5550	5560	5560	5550	31
383	20231122	125000	37626700	5570	5570	5570	5570	0
384	20231122	124900	37626700	5570	5570	5570	5570	0
385	20231122	124800	37626700	5570	5570	5570	5570	0
386	20231122	124700	37626700	5570	5570	5570	5570	100
387	20231122	124600	37069700	5570	5570	5570	5570	0
388	20231122	124500	37069700	5570	5570	5570	5570	0
389	20231122	124400	37069700	5570	5570	5570	5570	0
390	20231122	124300	37069700	5570	5570	5570	5570	0
391	20231122	124200	37069700	5570	5570	5570	5570	30
392	20231122	124100	36902600	5570	5570	5570	5570	0
393	20231122	124000	36902600	5570	5570	5570	5570	0
394	20231122	123900	36902600	5570	5570	5570	5570	0
395	20231122	123800	36902600	5570	5560	5570	5560	19
396	20231122	123700	36796860	5570	5570	5570	5570	0
397	20231122	123600	36796860	5570	5570	5570	5570	0
398	20231122	123500	36796860	5570	5570	5570	5570	0
399	20231122	123400	36796860	5570	5570	5570	5570	0
400	20231122	123300	36796860	5570	5570	5570	5570	0
401	20231122	123200	36796860	5570	5560	5570	5560	12
402	20231122	123100	36730030	5570	5570	5570	5570	0
403	20231122	123000	36730030	5570	5570	5570	5570	0
404	20231122	122900	36730030	5570	5570	5570	5570	5
405	20231122	122800	36702180	5560	5560	5560	5560	0
406	20231122	122700	36702180	5560	5560	5560	5560	0
407	20231122	122600	36702180	5560	5560	5560	5560	134
408	20231122	122500	35957140	5560	5560	5560	5560	0
409	20231122	122400	35957140	5560	5560	5560	5560	0
410	20231122	122300	35957140	5560	5560	5560	5560	0
411	20231122	122200	35957140	5560	5560	5560	5560	0
412	20231122	122100	35957140	5560	5560	5560	5560	1
413	20231122	122000	35951580	5570	5570	5570	5570	0
414	20231122	121900	35951580	5570	5570	5570	5570	0
415	20231122	121800	35951580	5570	5570	5570	5570	0
416	20231122	121700	35951580	5570	5570	5570	5570	0
417	20231122	121600	35951580	5570	5550	5570	5550	51
418	20231122	121500	35668510	5570	5570	5570	5570	0
419	20231122	121400	35668510	5570	5570	5570	5570	0
420	20231122	121300	35668510	5570	5570	5570	5570	1
421	20231122	121200	35662940	5550	5550	5550	5550	2
422	20231122	121100	35651840	5570	5570	5570	5570	1
423	20231122	121000	35646270	5550	5550	5550	5550	0
424	20231122	120900	35646270	5550	5550	5550	5550	0
425	20231122	120800	35646270	5550	5570	5570	5550	3
426	20231122	120700	35629600	5550	5550	5550	5550	2
427	20231122	120600	35618500	5570	5570	5570	5570	1
428	20231122	120500	35612930	5550	5550	5550	5550	1
429	20231122	120400	35607380	5570	5570	5570	5570	0
430	20231122	120300	35607380	5570	5570	5570	5570	0
431	20231122	120200	35607380	5570	5570	5570	5570	1
432	20231122	120100	35601810	5550	5550	5550	5550	10
433	20231122	120000	35546310	5540	5540	5540	5540	0
434	20231122	115900	35546310	5540	5540	5540	5540	0
435	20231122	115800	35546310	5540	5540	5540	5540	39
436	20231122	115700	35330250	5540	5550	5550	5540	360
437	20231122	115600	33335800	5550	5550	5550	5550	0
438	20231122	115500	33335800	5550	5570	5570	5550	23
439	20231122	115400	33208050	5570	5570	5570	5570	0
440	20231122	115300	33208050	5570	5570	5570	5570	0
441	20231122	115200	33208050	5570	5570	5570	5570	0
442	20231122	115100	33208050	5570	5570	5570	5570	0
443	20231122	115000	33208050	5570	5570	5570	5570	1
444	20231122	114900	33202480	5570	5570	5570	5570	0
445	20231122	114800	33202480	5570	5570	5570	5570	0
446	20231122	114700	33202480	5570	5570	5570	5570	0
447	20231122	114600	33202480	5570	5570	5570	5570	0
448	20231122	114500	33202480	5570	5570	5570	5570	0
449	20231122	114400	33202480	5570	5570	5570	5570	0
450	20231122	114300	33202480	5570	5570	5570	5570	0
451	20231122	114200	33202480	5570	5570	5570	5570	0
452	20231122	114100	33202480	5570	5570	5570	5570	0
453	20231122	114000	33202480	5570	5570	5570	5570	0
454	20231122	113900	33202480	5570	5570	5570	5570	0
455	20231122	113800	33202480	5570	5570	5570	5570	0
456	20231122	113700	33202480	5570	5570	5570	5570	0
457	20231122	113600	33202480	5570	5570	5570	5570	0
458	20231122	113500	33202480	5570	5570	5570	5570	0
459	20231122	113400	33202480	5570	5570	5570	5570	0
460	20231122	113300	33202480	5570	5570	5570	5570	0
461	20231122	113200	33202480	5570	5570	5570	5570	0
462	20231122	113100	33202480	5570	5570	5570	5570	0
463	20231122	113000	33202480	5570	5570	5570	5570	0
464	20231122	112900	33202480	5570	5550	5570	5550	221
465	20231122	112800	31975830	5570	5570	5570	5570	0
466	20231122	112700	31975830	5570	5570	5570	5570	0
467	20231122	112600	31975830	5570	5570	5570	5570	0
468	20231122	112500	31975830	5570	5570	5570	5570	0
469	20231122	112400	31975830	5570	5570	5570	5570	0
470	20231122	112300	31975830	5570	5570	5570	5570	0
471	20231122	112200	31975830	5570	5570	5570	5570	0
472	20231122	112100	31975830	5570	5570	5570	5570	0
473	20231122	112000	31975830	5570	5570	5570	5570	0
474	20231122	111900	31975830	5570	5570	5570	5570	0
475	20231122	111800	31975830	5570	5570	5570	5570	0
476	20231122	111700	31975830	5570	5570	5570	5570	0
477	20231122	111600	31975830	5570	5570	5570	5570	0
478	20231122	111500	31975830	5570	5570	5570	5570	0
479	20231122	111400	31975830	5570	5570	5570	5570	0
480	20231122	111300	31975830	5570	5570	5570	5570	0
481	20231122	111200	31975830	5570	5570	5570	5570	0
482	20231122	111100	31975830	5570	5570	5570	5570	0
483	20231122	111000	31975830	5570	5570	5570	5570	0
484	20231122	110900	31975830	5570	5570	5570	5570	0
485	20231122	110800	31975830	5570	5570	5570	5570	0
486	20231122	110700	31975830	5570	5570	5570	5570	0
487	20231122	110600	31975830	5570	5570	5570	5570	0
488	20231122	110500	31975830	5570	5570	5570	5570	0
489	20231122	110400	31975830	5570	5570	5570	5570	0
490	20231122	110300	31975830	5570	5570	5570	5570	0
491	20231122	110200	31975830	5570	5570	5570	5570	0
492	20231122	110100	31975830	5570	5570	5570	5570	0
493	20231122	110000	31975830	5570	5570	5570	5570	0
494	20231122	105900	31975830	5570	5570	5570	5570	0
495	20231122	105800	31975830	5570	5570	5570	5570	0
496	20231122	105700	31975830	5570	5570	5570	5570	0
497	20231122	105600	31975830	5570	5570	5570	5570	0
498	20231122	105500	31975830	5570	5570	5570	5570	1
499	20231122	105400	31970260	5550	5550	5550	5550	3
500	20231122	105300	31953610	5560	5560	5560	5560	0
501	20231122	105200	31953610	5560	5560	5560	5560	0
502	20231122	105100	31953610	5560	5560	5560	5560	0
503	20231122	105000	31953610	5560	5560	5560	5560	0
504	20231122	104900	31953610	5560	5560	5560	5560	0
505	20231122	104800	31953610	5560	5560	5560	5560	0
506	20231122	104700	31953610	5560	5560	5560	5560	0
507	20231122	104600	31953610	5560	5560	5560	5560	0
508	20231122	104500	31953610	5560	5560	5560	5560	100
509	20231122	104400	31397610	5560	5560	5560	5560	0
510	20231122	104300	31397610	5560	5560	5560	5560	0
511	20231122	104200	31397610	5560	5560	5560	5560	0
512	20231122	104100	31397610	5560	5560	5560	5560	0
513	20231122	104000	31397610	5560	5560	5560	5560	97
514	20231122	103900	30858290	5570	5570	5570	5570	0
515	20231122	103800	30858290	5570	5570	5570	5570	20
516	20231122	103700	30746890	5560	5560	5560	5560	0
517	20231122	103600	30746890	5560	5560	5560	5560	59
518	20231122	103500	30418850	5570	5570	5570	5570	0
519	20231122	103400	30418850	5570	5570	5570	5570	0
520	20231122	103300	30418850	5570	5570	5570	5570	0
521	20231122	103200	30418850	5570	5570	5570	5570	0
522	20231122	103100	30418850	5570	5570	5570	5570	0
523	20231122	103000	30418850	5570	5570	5570	5570	0
524	20231122	102900	30418850	5570	5570	5570	5570	2
525	20231122	102800	30407710	5580	5580	5580	5580	0
526	20231122	102700	30407710	5580	5580	5580	5570	6
527	20231122	102600	30374270	5580	5580	5580	5580	0
528	20231122	102500	30374270	5580	5580	5580	5580	0
529	20231122	102400	30374270	5580	5580	5580	5580	0
530	20231122	102300	30374270	5580	5580	5580	5580	0
531	20231122	102200	30374270	5580	5580	5580	5580	0
532	20231122	102100	30374270	5580	5580	5580	5580	1
533	20231122	102000	30368690	5560	5560	5560	5560	83
534	20231122	101900	29907210	5550	5550	5550	5550	44
535	20231122	101800	29663010	5540	5540	5540	5540	181
536	20231122	101700	28660270	5540	5540	5540	5540	3
537	20231122	101600	28643650	5550	5550	5550	5550	5
538	20231122	101500	28615900	5550	5550	5550	5550	0
539	20231122	101400	28615900	5550	5550	5550	5550	0
540	20231122	101300	28615900	5550	5550	5550	5550	0
541	20231122	101200	28615900	5550	5550	5550	5550	0
542	20231122	101100	28615900	5550	5550	5550	5550	0
543	20231122	101000	28615900	5550	5540	5550	5540	1444
544	20231122	100900	20616130	5560	5560	5560	5560	0
545	20231122	100800	20616130	5560	5550	5560	5550	5
546	20231122	100700	20588370	5550	5550	5550	5550	11
547	20231122	100600	20527320	5550	5550	5550	5550	10
548	20231122	100500	20471820	5560	5560	5560	5560	0
549	20231122	100400	20471820	5560	5560	5560	5560	0
550	20231122	100300	20471820	5560	5560	5560	5560	1
551	20231122	100200	20466260	5560	5560	5560	5560	0
552	20231122	100100	20466260	5560	5560	5560	5560	0
553	20231122	100000	20466260	5560	5560	5560	5560	0
554	20231122	095900	20466260	5560	5560	5560	5560	0
555	20231122	095800	20466260	5560	5560	5560	5560	100
556	20231122	095700	19910260	5560	5560	5560	5560	20
557	20231122	095600	19799060	5560	5560	5560	5560	5
558	20231122	095500	19771260	5560	5560	5560	5560	0
559	20231122	095400	19771260	5560	5540	5560	5540	180
560	20231122	095300	18774020	5540	5540	5540	5540	374
561	20231122	095200	16702060	5560	5560	5560	5560	1
562	20231122	095100	16696500	5540	5540	5540	5540	1
563	20231122	095000	16690960	5570	5570	5570	5570	0
564	20231122	094900	16690960	5570	5560	5570	5550	31
565	20231122	094800	16518860	5580	5580	5580	5580	0
566	20231122	094700	16518860	5580	5580	5580	5580	0
567	20231122	094600	16518860	5580	5580	5580	5580	0
568	20231122	094500	16518860	5580	5580	5580	5580	1
569	20231122	094400	16513280	5580	5580	5580	5580	0
570	20231122	094300	16513280	5580	5580	5580	5580	0
571	20231122	094200	16513280	5580	5580	5580	5580	0
572	20231122	094100	16513280	5580	5580	5580	5580	0
573	20231122	094000	16513280	5580	5580	5580	5580	0
574	20231122	093900	16513280	5580	5590	5590	5580	238
575	20231122	093800	15185230	5590	5590	5590	5590	0
576	20231122	093700	15185230	5590	5590	5590	5590	0
577	20231122	093600	15185230	5590	5590	5590	5590	0
578	20231122	093500	15185230	5590	5590	5590	5590	0
579	20231122	093400	15185230	5590	5590	5590	5590	0
580	20231122	093300	15185230	5590	5590	5590	5590	0
581	20231122	093200	15185230	5590	5600	5600	5590	56
582	20231122	093100	14872180	5600	5600	5600	5600	1
583	20231122	093000	14866580	5590	5590	5590	5590	100
584	20231122	092900	14307580	5590	5590	5590	5590	46
585	20231122	092800	14050440	5580	5580	5580	5580	3
586	20231122	092700	14033700	5600	5600	5600	5600	0
587	20231122	092600	14033700	5600	5600	5600	5600	0
588	20231122	092500	14033700	5600	5600	5600	5600	0
589	20231122	092400	14033700	5600	5600	5600	5600	0
590	20231122	092300	14033700	5600	5600	5600	5600	0
591	20231122	092200	14033700	5600	5600	5600	5600	0
592	20231122	092100	14033700	5600	5600	5600	5600	0
593	20231122	092000	14033700	5600	5600	5600	5600	0
594	20231122	091900	14033700	5600	5600	5600	5600	0
595	20231122	091800	14033700	5600	5600	5600	5600	1
596	20231122	091700	14028100	5590	5590	5590	5590	0
597	20231122	091600	14028100	5590	5590	5590	5590	30
598	20231122	091500	13860400	5600	5600	5600	5600	0
599	20231122	091400	13860400	5600	5590	5600	5590	9
600	20231122	091300	13810080	5550	5560	5560	5550	10
601	20231122	091200	13754560	5590	5570	5590	5560	218
602	20231122	091100	12542280	5600	5600	5600	5600	0
603	20231122	091000	12542280	5600	5600	5600	5600	0
604	20231122	090900	12542280	5600	5600	5600	5600	0
605	20231122	090800	12542280	5600	5600	5600	5600	2200
606	20231122	090700	222280	5600	5600	5600	5600	0
607	20231122	090600	222280	5600	5600	5600	5600	0
608	20231122	090500	222280	5600	5600	5600	5600	0
609	20231122	090400	222280	5600	5590	5600	5590	2
610	20231122	090300	211090	5590	5590	5590	5590	0
611	20231122	090200	211090	5590	5550	5590	5550	3
612	20231122	090100	194400	5590	5540	5590	5540	22
613	20231122	090000	72360	5550	5600	5600	5550	13