KissMeData/038070/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	191300	79514850	8890	8890	8890	8890	244
3	20231120	191200	79514850	8890	8890	8890	8890	0
4	20231120	191100	79514850	8890	8890	8890	8890	0
5	20231120	191000	79514850	8890	8890	8890	8890	0
6	20231120	190900	79514850	8890	8890	8890	8890	0
7	20231120	190800	79514850	8890	8890	8890	8890	0
8	20231120	190700	79514850	8890	8890	8890	8890	0
9	20231120	190600	79514850	8890	8890	8890	8890	0
10	20231120	190500	79514850	8890	8890	8890	8890	0
11	20231120	190400	79514850	8890	8890	8890	8890	0
12	20231120	190300	79514850	8890	8890	8890	8890	0
13	20231120	190200	79514850	8890	8890	8890	8890	0
14	20231120	190100	79514850	8890	8890	8890	8890	0
15	20231120	190000	79514850	8890	8890	8890	8890	0
16	20231120	185900	79514850	8890	8890	8890	8890	0
17	20231120	185800	79514850	8890	8890	8890	8890	0
18	20231120	185700	79514850	8890	8890	8890	8890	0
19	20231120	185600	79514850	8890	8890	8890	8890	0
20	20231120	185500	79514850	8890	8890	8890	8890	0
21	20231120	185400	79514850	8890	8890	8890	8890	0
22	20231120	185300	79514850	8890	8890	8890	8890	0
23	20231120	185200	79514850	8890	8890	8890	8890	0
24	20231120	185100	79514850	8890	8890	8890	8890	0
25	20231120	185000	79514850	8890	8890	8890	8890	0
26	20231120	184900	79514850	8890	8890	8890	8890	0
27	20231120	184800	79514850	8890	8890	8890	8890	0
28	20231120	184700	79514850	8890	8890	8890	8890	0
29	20231120	184600	79514850	8890	8890	8890	8890	0
30	20231120	184500	79514850	8890	8890	8890	8890	0
31	20231120	184400	79514850	8890	8890	8890	8890	0
32	20231120	184300	79514850	8890	8890	8890	8890	244
33	20231120	184200	79514850	8890	8890	8890	8890	0
34	20231120	184100	79514850	8890	8890	8890	8890	0
35	20231120	184000	79514850	8890	8890	8890	8890	0
36	20231120	183900	79514850	8890	8890	8890	8890	0
37	20231120	183800	79514850	8890	8890	8890	8890	0
38	20231120	183700	79514850	8890	8890	8890	8890	0
39	20231120	183600	79514850	8890	8890	8890	8890	0
40	20231120	183500	79514850	8890	8890	8890	8890	0
41	20231120	183400	79514850	8890	8890	8890	8890	0
42	20231120	183300	79514850	8890	8890	8890	8890	0
43	20231120	183200	79514850	8890	8890	8890	8890	0
44	20231120	183100	79514850	8890	8890	8890	8890	0
45	20231120	183000	79514850	8890	8890	8890	8890	0
46	20231120	182900	79514850	8890	8890	8890	8890	0
47	20231120	182800	79514850	8890	8890	8890	8890	0
48	20231120	182700	79514850	8890	8890	8890	8890	0
49	20231120	182600	79514850	8890	8890	8890	8890	0
50	20231120	182500	79514850	8890	8890	8890	8890	0
51	20231120	182400	79514850	8890	8890	8890	8890	0
52	20231120	182300	79514850	8890	8890	8890	8890	0
53	20231120	182200	79514850	8890	8890	8890	8890	0
54	20231120	182100	79514850	8890	8890	8890	8890	0
55	20231120	182000	79514850	8890	8890	8890	8890	0
56	20231120	181900	79514850	8890	8890	8890	8890	0
57	20231120	181800	79514850	8890	8890	8890	8890	0
58	20231120	181700	79514850	8890	8890	8890	8890	0
59	20231120	181600	79514850	8890	8890	8890	8890	0
60	20231120	181500	79514850	8890	8890	8890	8890	0
61	20231120	181400	79514850	8890	8890	8890	8890	0
62	20231120	181300	79514850	8890	8890	8890	8890	244
63	20231120	181200	79514850	8890	8890	8890	8890	0
64	20231120	181100	79514850	8890	8890	8890	8890	0
65	20231120	181000	79514850	8890	8890	8890	8890	0
66	20231120	180900	79514850	8890	8890	8890	8890	0
67	20231120	180800	79514850	8890	8890	8890	8890	0
68	20231120	180700	79514850	8890	8890	8890	8890	0
69	20231120	180600	79514850	8890	8890	8890	8890	0
70	20231120	180500	79514850	8890	8890	8890	8890	0
71	20231120	180400	79514850	8890	8890	8890	8890	0
72	20231120	180300	79514850	8890	8890	8890	8890	0
73	20231120	180200	79514850	8890	8890	8890	8890	0
74	20231120	180100	79514850	8890	8890	8890	8890	0
75	20231120	180000	79514850	8890	8890	8890	8890	0
76	20231120	175900	79514850	8890	8890	8890	8890	0
77	20231120	175800	79514850	8890	8890	8890	8890	0
78	20231120	175700	79514850	8890	8890	8890	8890	0
79	20231120	175600	79514850	8890	8890	8890	8890	0
80	20231120	175500	79514850	8890	8890	8890	8890	0
81	20231120	175400	79514850	8890	8890	8890	8890	0
82	20231120	175300	79514850	8890	8890	8890	8890	0
83	20231120	175200	79514850	8890	8890	8890	8890	0
84	20231120	175100	79514850	8890	8890	8890	8890	0
85	20231120	175000	79514850	8890	8890	8890	8890	0
86	20231120	174900	79514850	8890	8890	8890	8890	0
87	20231120	174800	79514850	8890	8890	8890	8890	0
88	20231120	174700	79514850	8890	8890	8890	8890	0
89	20231120	174600	79514850	8890	8890	8890	8890	0
90	20231120	174500	79514850	8890	8890	8890	8890	0
91	20231120	174400	79514850	8890	8890	8890	8890	0
92	20231120	174300	79514850	8890	8890	8890	8890	244
93	20231120	174200	79514850	8890	8890	8890	8890	0
94	20231120	174100	79514850	8890	8890	8890	8890	0
95	20231120	174000	79514850	8890	8890	8890	8890	0
96	20231120	173900	79514850	8890	8890	8890	8890	0
97	20231120	173800	79514850	8890	8890	8890	8890	0
98	20231120	173700	79514850	8890	8890	8890	8890	0
99	20231120	173600	79514850	8890	8890	8890	8890	0
100	20231120	173500	79514850	8890	8890	8890	8890	0
101	20231120	173400	79514850	8890	8890	8890	8890	0
102	20231120	173300	79514850	8890	8890	8890	8890	0
103	20231120	173200	79514850	8890	8890	8890	8890	0
104	20231120	173100	79514850	8890	8890	8890	8890	0
105	20231120	173000	79514850	8890	8890	8890	8890	0
106	20231120	172900	79514850	8890	8890	8890	8890	0
107	20231120	172800	79514850	8890	8890	8890	8890	0
108	20231120	172700	79514850	8890	8890	8890	8890	0
109	20231120	172600	79514850	8890	8890	8890	8890	0
110	20231120	172500	79514850	8890	8890	8890	8890	0
111	20231120	172400	79514850	8890	8890	8890	8890	0
112	20231120	172300	79514850	8890	8890	8890	8890	0
113	20231120	172200	79514850	8890	8890	8890	8890	0
114	20231120	172100	79514850	8890	8890	8890	8890	0
115	20231120	172000	79514850	8890	8890	8890	8890	0
116	20231120	171900	79514850	8890	8890	8890	8890	0
117	20231120	171800	79514850	8890	8890	8890	8890	0
118	20231120	171700	79514850	8890	8890	8890	8890	0
119	20231120	171600	79514850	8890	8890	8890	8890	0
120	20231120	171500	79514850	8890	8890	8890	8890	0
121	20231120	171400	79514850	8890	8890	8890	8890	0
122	20231120	171300	79514850	8890	8890	8890	8890	244
123	20231120	171200	79514850	8890	8890	8890	8890	0
124	20231120	171100	79514850	8890	8890	8890	8890	0
125	20231120	171000	79514850	8890	8890	8890	8890	0
126	20231120	170900	79514850	8890	8890	8890	8890	0
127	20231120	170800	79514850	8890	8890	8890	8890	0
128	20231120	170700	79514850	8890	8890	8890	8890	0
129	20231120	170600	79514850	8890	8890	8890	8890	0
130	20231120	170500	79514850	8890	8890	8890	8890	0
131	20231120	170400	79514850	8890	8890	8890	8890	0
132	20231120	170300	79514850	8890	8890	8890	8890	0
133	20231120	170200	79514850	8890	8890	8890	8890	0
134	20231120	170100	79514850	8890	8890	8890	8890	0
135	20231120	170000	79514850	8890	8890	8890	8890	0
136	20231120	165900	79514850	8890	8890	8890	8890	0
137	20231120	165800	79514850	8890	8890	8890	8890	0
138	20231120	165700	79514850	8890	8890	8890	8890	0
139	20231120	165600	79514850	8890	8890	8890	8890	0
140	20231120	165500	79514850	8890	8890	8890	8890	0
141	20231120	165400	79514850	8890	8890	8890	8890	0
142	20231120	165300	79514850	8890	8890	8890	8890	0
143	20231120	165200	79514850	8890	8890	8890	8890	0
144	20231120	165100	79514850	8890	8890	8890	8890	0
145	20231120	165000	79514850	8890	8890	8890	8890	0
146	20231120	164900	79514850	8890	8890	8890	8890	0
147	20231120	164800	79514850	8890	8890	8890	8890	0
148	20231120	164700	79514850	8890	8890	8890	8890	0
149	20231120	164600	79514850	8890	8890	8890	8890	0
150	20231120	164500	79514850	8890	8890	8890	8890	0
151	20231120	164400	79514850	8890	8890	8890	8890	0
152	20231120	164300	79514850	8890	8890	8890	8890	244
153	20231120	164200	79514850	8890	8890	8890	8890	0
154	20231120	164100	79514850	8890	8890	8890	8890	0
155	20231120	164000	79514850	8890	8890	8890	8890	0
156	20231120	163900	79514850	8890	8890	8890	8890	0
157	20231120	163800	79514850	8890	8890	8890	8890	0
158	20231120	163700	79514850	8890	8890	8890	8890	0
159	20231120	163600	79514850	8890	8890	8890	8890	0
160	20231120	163500	79514850	8890	8890	8890	8890	0
161	20231120	163400	79514850	8890	8890	8890	8890	0
162	20231120	163300	79514850	8890	8890	8890	8890	0
163	20231120	163200	79514850	8890	8890	8890	8890	0
164	20231120	163100	79514850	8890	8890	8890	8890	0
165	20231120	163000	79514850	8890	8890	8890	8890	0
166	20231120	162900	79514850	8890	8890	8890	8890	0
167	20231120	162800	79514850	8890	8890	8890	8890	0
168	20231120	162700	79514850	8890	8890	8890	8890	0
169	20231120	162600	79514850	8890	8890	8890	8890	0
170	20231120	162500	79514850	8890	8890	8890	8890	0
171	20231120	162400	79514850	8890	8890	8890	8890	0
172	20231120	162300	79514850	8890	8890	8890	8890	0
173	20231120	162200	79514850	8890	8890	8890	8890	0
174	20231120	162100	79514850	8890	8890	8890	8890	0
175	20231120	162000	79514850	8890	8890	8890	8890	0
176	20231120	161900	79514850	8890	8890	8890	8890	0
177	20231120	161800	79514850	8890	8890	8890	8890	0
178	20231120	161700	79514850	8890	8890	8890	8890	0
179	20231120	161600	79514850	8890	8890	8890	8890	0
180	20231120	161500	79514850	8890	8890	8890	8890	0
181	20231120	161400	79514850	8890	8890	8890	8890	0
182	20231120	161300	79514850	8890	8890	8890	8890	244
183	20231120	161200	79514850	8890	8890	8890	8890	0
184	20231120	161100	79514850	8890	8890	8890	8890	0
185	20231120	161000	79514850	8890	8890	8890	8890	0
186	20231120	160900	79514850	8890	8890	8890	8890	0
187	20231120	160800	79514850	8890	8890	8890	8890	0
188	20231120	160700	79514850	8890	8890	8890	8890	0
189	20231120	160600	79514850	8890	8890	8890	8890	0
190	20231120	160500	79514850	8890	8890	8890	8890	0
191	20231120	160400	79514850	8890	8890	8890	8890	0
192	20231120	160300	79514850	8890	8890	8890	8890	0
193	20231120	160200	79514850	8890	8890	8890	8890	0
194	20231120	160100	79514850	8890	8890	8890	8890	0
195	20231120	160000	79514850	8890	8890	8890	8890	0
196	20231120	155900	79514850	8890	8890	8890	8890	0
197	20231120	155800	79514850	8890	8890	8890	8890	0
198	20231120	155700	79514850	8890	8890	8890	8890	0
199	20231120	155600	79514850	8890	8890	8890	8890	0
200	20231120	155500	79514850	8890	8890	8890	8890	0
201	20231120	155400	79514850	8890	8890	8890	8890	0
202	20231120	155300	79514850	8890	8890	8890	8890	0
203	20231120	155200	79514850	8890	8890	8890	8890	0
204	20231120	155100	79514850	8890	8890	8890	8890	0
205	20231120	155000	79514850	8890	8890	8890	8890	0
206	20231120	154900	79514850	8890	8890	8890	8890	0
207	20231120	154800	79514850	8890	8890	8890	8890	0
208	20231120	154700	79514850	8890	8890	8890	8890	0
209	20231120	154600	79514850	8890	8890	8890	8890	0
210	20231120	154500	79514850	8890	8890	8890	8890	0
211	20231120	154400	79514850	8890	8890	8890	8890	0
212	20231120	154300	79514850	8890	8890	8890	8890	244
213	20231120	154200	79514850	8890	8890	8890	8890	0
214	20231120	154100	79514850	8890	8890	8890	8890	0
215	20231120	154000	79514850	8890	8890	8890	8890	0
216	20231120	153900	79514850	8890	8890	8890	8890	0
217	20231120	153800	79514850	8890	8890	8890	8890	0
218	20231120	153700	79514850	8890	8890	8890	8890	0
219	20231120	153600	79514850	8890	8890	8890	8890	0
220	20231120	153500	79514850	8890	8890	8890	8890	0
221	20231120	153400	79514850	8890	8890	8890	8890	0
222	20231120	153300	79514850	8890	8890	8890	8890	0
223	20231120	153200	79514850	8890	8890	8890	8890	0
224	20231120	153100	79514850	8890	8890	8890	8890	0
225	20231120	153000	79514850	8890	8890	8890	8890	244
226	20231120	152900	77345690	8890	8890	8890	8890	0
227	20231120	152800	77345690	8890	8890	8890	8890	0
228	20231120	152700	77345690	8890	8890	8890	8890	0
229	20231120	152600	77345690	8890	8890	8890	8890	0
230	20231120	152500	77345690	8890	8890	8890	8890	0
231	20231120	152400	77345690	8890	8890	8890	8890	0
232	20231120	152300	77345690	8890	8890	8890	8890	0
233	20231120	152200	77345690	8890	8890	8890	8890	0
234	20231120	152100	77345690	8890	8890	8890	8890	0
235	20231120	152000	77345690	8890	8890	8890	8890	0
236	20231120	151900	77345690	8890	8860	8890	8860	35
237	20231120	151800	77035440	8890	8890	8890	8890	0
238	20231120	151700	77035440	8890	8890	8890	8890	0
239	20231120	151600	77035440	8890	8890	8890	8890	12
240	20231120	151500	76928760	8870	8870	8870	8870	0
241	20231120	151400	76928760	8870	8870	8870	8870	545
242	20231120	151300	72094610	8870	8860	8870	8860	101
243	20231120	151200	71199740	8860	8860	8860	8860	0
244	20231120	151100	71199740	8860	8860	8860	8860	51
245	20231120	151000	70747880	8860	8850	8860	8850	58
246	20231120	150900	70234500	8870	8870	8870	8870	154
247	20231120	150800	68868520	8880	8880	8880	8880	60
248	20231120	150700	68335720	8890	8890	8890	8890	0
249	20231120	150600	68335720	8890	8890	8890	8890	0
250	20231120	150500	68335720	8890	8890	8890	8890	0
251	20231120	150400	68335720	8890	8890	8890	8890	0
252	20231120	150300	68335720	8890	8870	8890	8870	27
253	20231120	150200	68096170	8890	8890	8890	8890	0
254	20231120	150100	68096170	8890	8890	8890	8890	0
255	20231120	150000	68096170	8890	8890	8890	8890	0
256	20231120	145900	68096170	8890	8890	8890	8890	0
257	20231120	145800	68096170	8890	8890	8890	8890	0
258	20231120	145700	68096170	8890	8890	8890	8890	0
259	20231120	145600	68096170	8890	8890	8890	8890	0
260	20231120	145500	68096170	8890	8890	8890	8890	1
261	20231120	145400	68087280	8890	8880	8890	8880	2
262	20231120	145300	68069510	8890	8880	8890	8880	120
263	20231120	145200	67003680	8850	8850	8850	8850	2
264	20231120	145100	66985980	8850	8850	8850	8850	3
265	20231120	145000	66959430	8880	8880	8880	8880	0
266	20231120	144900	66959430	8880	8880	8880	8880	0
267	20231120	144800	66959430	8880	8880	8880	8880	0
268	20231120	144700	66959430	8880	8880	8880	8880	2
269	20231120	144600	66941670	8850	8850	8850	8850	0
270	20231120	144500	66941670	8850	8850	8850	8850	50
271	20231120	144400	66499170	8880	8880	8880	8880	1
272	20231120	144300	66490290	8850	8860	8860	8850	480
273	20231120	144200	62240980	8890	8890	8890	8890	0
274	20231120	144100	62240980	8890	8890	8890	8890	0
275	20231120	144000	62240980	8890	8890	8890	8890	0
276	20231120	143900	62240980	8890	8890	8890	8890	0
277	20231120	143800	62240980	8890	8890	8890	8890	0
278	20231120	143700	62240980	8890	8880	8890	8880	201
279	20231120	143600	60455020	8880	8880	8880	8880	0
280	20231120	143500	60455020	8880	8880	8880	8880	0
281	20231120	143400	60455020	8880	8870	8880	8870	173
282	20231120	143300	58920490	8870	8870	8870	8870	0
283	20231120	143200	58920490	8870	8870	8870	8870	0
284	20231120	143100	58920490	8870	8870	8870	8860	207
285	20231120	143000	57085360	8870	8870	8870	8870	0
286	20231120	142900	57085360	8870	8870	8870	8870	1
287	20231120	142800	57076490	8880	8880	8880	8880	0
288	20231120	142700	57076490	8880	8880	8880	8880	0
289	20231120	142600	57076490	8880	8880	8880	8880	0
290	20231120	142500	57076490	8880	8880	8880	8880	0
291	20231120	142400	57076490	8880	8880	8880	8880	0
292	20231120	142300	57076490	8880	8880	8880	8880	28
293	20231120	142200	56827850	8890	8890	8890	8890	0
294	20231120	142100	56827850	8890	8890	8890	8890	0
295	20231120	142000	56827850	8890	8890	8890	8890	0
296	20231120	141900	56827850	8890	8890	8890	8890	0
297	20231120	141800	56827850	8890	8890	8890	8890	0
298	20231120	141700	56827850	8890	8890	8890	8890	0
299	20231120	141600	56827850	8890	8890	8890	8890	0
300	20231120	141500	56827850	8890	8880	8890	8880	10
301	20231120	141400	56738970	8890	8890	8890	8890	0
302	20231120	141300	56738970	8890	8890	8890	8890	0
303	20231120	141200	56738970	8890	8890	8890	8890	0
304	20231120	141100	56738970	8890	8890	8890	8890	0
305	20231120	141000	56738970	8890	8890	8890	8890	0
306	20231120	140900	56738970	8890	8890	8890	8890	0
307	20231120	140800	56738970	8890	8890	8890	8890	0
308	20231120	140700	56738970	8890	8890	8890	8890	0
309	20231120	140600	56738970	8890	8890	8890	8890	5
310	20231120	140500	56694520	8860	8860	8860	8860	0
311	20231120	140400	56694520	8860	8860	8860	8860	1
312	20231120	140300	56685660	8890	8890	8890	8890	0
313	20231120	140200	56685660	8890	8890	8890	8890	0
314	20231120	140100	56685660	8890	8890	8890	8890	0
315	20231120	140000	56685660	8890	8890	8890	8890	0
316	20231120	135900	56685660	8890	8890	8890	8890	0
317	20231120	135800	56685660	8890	8890	8890	8890	0
318	20231120	135700	56685660	8890	8890	8890	8890	5
319	20231120	135600	56641210	8860	8860	8860	8860	40
320	20231120	135500	56286810	8870	8870	8870	8870	1
321	20231120	135400	56277940	8890	8890	8890	8890	0
322	20231120	135300	56277940	8890	8890	8890	8890	0
323	20231120	135200	56277940	8890	8890	8890	8890	0
324	20231120	135100	56277940	8890	8890	8890	8890	0
325	20231120	135000	56277940	8890	8890	8890	8890	0
326	20231120	134900	56277940	8890	8890	8890	8890	0
327	20231120	134800	56277940	8890	8890	8890	8890	0
328	20231120	134700	56277940	8890	8890	8890	8890	0
329	20231120	134600	56277940	8890	8890	8890	8890	0
330	20231120	134500	56277940	8890	8890	8890	8890	0
331	20231120	134400	56277940	8890	8890	8890	8890	0
332	20231120	134300	56277940	8890	8890	8890	8890	0
333	20231120	134200	56277940	8890	8890	8890	8890	0
334	20231120	134100	56277940	8890	8890	8890	8890	0
335	20231120	134000	56277940	8890	8890	8890	8890	0
336	20231120	133900	56277940	8890	8890	8890	8890	0
337	20231120	133800	56277940	8890	8890	8890	8890	0
338	20231120	133700	56277940	8890	8890	8890	8890	0
339	20231120	133600	56277940	8890	8890	8890	8890	0
340	20231120	133500	56277940	8890	8890	8890	8890	0
341	20231120	133400	56277940	8890	8890	8890	8890	0
342	20231120	133300	56277940	8890	8890	8890	8890	0
343	20231120	133200	56277940	8890	8890	8890	8890	0
344	20231120	133100	56277940	8890	8890	8890	8890	2
345	20231120	133000	56260160	8860	8860	8860	8860	10
346	20231120	132900	56171560	8890	8890	8890	8890	0
347	20231120	132800	56171560	8890	8890	8890	8890	0
348	20231120	132700	56171560	8890	8890	8890	8890	0
349	20231120	132600	56171560	8890	8880	8890	8880	22
350	20231120	132500	55976170	8880	8880	8880	8880	0
351	20231120	132400	55976170	8880	8880	8880	8880	3
352	20231120	132300	55949530	8870	8870	8870	8870	0
353	20231120	132200	55949530	8870	8870	8870	8870	0
354	20231120	132100	55949530	8870	8870	8870	8870	8
355	20231120	132000	55878570	8870	8870	8870	8870	3
356	20231120	131900	55851960	8870	8870	8870	8870	0
357	20231120	131800	55851960	8870	8870	8870	8870	0
358	20231120	131700	55851960	8870	8870	8870	8870	0
359	20231120	131600	55851960	8870	8870	8870	8870	0
360	20231120	131500	55851960	8870	8870	8870	8870	2
361	20231120	131400	55834220	8860	8860	8860	8860	0
362	20231120	131300	55834220	8860	8860	8860	8860	0
363	20231120	131200	55834220	8860	8860	8860	8860	0
364	20231120	131100	55834220	8860	8860	8860	8860	52
365	20231120	131000	55373500	8860	8860	8860	8860	299
366	20231120	130900	52724360	8860	8860	8860	8860	0
367	20231120	130800	52724360	8860	8860	8860	8860	1
368	20231120	130700	52715500	8850	8850	8850	8850	0
369	20231120	130600	52715500	8850	8850	8850	8850	0
370	20231120	130500	52715500	8850	8850	8850	8850	0
371	20231120	130400	52715500	8850	8850	8850	8850	0
372	20231120	130300	52715500	8850	8850	8850	8850	0
373	20231120	130200	52715500	8850	8850	8850	8850	0
374	20231120	130100	52715500	8850	8850	8850	8850	0
375	20231120	130000	52715500	8850	8850	8850	8850	0
376	20231120	125900	52715500	8850	8850	8850	8850	89
377	20231120	125800	51927850	8860	8860	8860	8860	0
378	20231120	125700	51927850	8860	8860	8860	8860	0
379	20231120	125600	51927850	8860	8860	8860	8860	2
380	20231120	125500	51910130	8850	8850	8850	8850	0
381	20231120	125400	51910130	8850	8850	8850	8850	0
382	20231120	125300	51910130	8850	8850	8850	8850	0
383	20231120	125200	51910130	8850	8850	8850	8850	2
384	20231120	125100	51892430	8860	8860	8860	8860	0
385	20231120	125000	51892430	8860	8860	8860	8860	0
386	20231120	124900	51892430	8860	8860	8860	8860	0
387	20231120	124800	51892430	8860	8860	8860	8860	0
388	20231120	124700	51892430	8860	8840	8860	8840	29
389	20231120	124600	51636010	8840	8860	8860	8840	2
390	20231120	124500	51618310	8840	8840	8840	8840	6
391	20231120	124400	51565270	8860	8860	8860	8860	1
392	20231120	124300	51556410	8860	8860	8860	8860	0
393	20231120	124200	51556410	8860	8860	8860	8860	0
394	20231120	124100	51556410	8860	8860	8860	8860	0
395	20231120	124000	51556410	8860	8860	8860	8860	0
396	20231120	123900	51556410	8860	8860	8860	8860	0
397	20231120	123800	51556410	8860	8860	8860	8860	0
398	20231120	123700	51556410	8860	8860	8860	8860	0
399	20231120	123600	51556410	8860	8850	8860	8850	3
400	20231120	123500	51529840	8860	8860	8860	8860	3
401	20231120	123400	51503260	8840	8840	8840	8840	55
402	20231120	123300	51017060	8840	8840	8840	8840	10
403	20231120	123200	50928660	8840	8840	8840	8840	0
404	20231120	123100	50928660	8840	8840	8840	8840	0
405	20231120	123000	50928660	8840	8840	8840	8840	15
406	20231120	122900	50796060	8860	8860	8860	8860	1
407	20231120	122800	50787200	8860	8860	8860	8860	0
408	20231120	122700	50787200	8860	8860	8860	8860	0
409	20231120	122600	50787200	8860	8860	8860	8860	0
410	20231120	122500	50787200	8860	8860	8860	8860	0
411	20231120	122400	50787200	8860	8860	8860	8860	0
412	20231120	122300	50787200	8860	8860	8860	8860	0
413	20231120	122200	50787200	8860	8860	8860	8860	184
414	20231120	122100	49156960	8860	8860	8860	8860	0
415	20231120	122000	49156960	8860	8860	8860	8860	0
416	20231120	121900	49156960	8860	8860	8860	8860	0
417	20231120	121800	49156960	8860	8860	8860	8860	0
418	20231120	121700	49156960	8860	8860	8860	8860	0
419	20231120	121600	49156960	8860	8860	8860	8860	0
420	20231120	121500	49156960	8860	8860	8860	8860	0
421	20231120	121400	49156960	8860	8860	8860	8860	0
422	20231120	121300	49156960	8860	8860	8860	8860	6
423	20231120	121200	49103800	8840	8840	8840	8840	0
424	20231120	121100	49103800	8840	8840	8840	8840	40
425	20231120	121000	48750200	8860	8860	8860	8860	6
426	20231120	120900	48697040	8860	8860	8860	8860	0
427	20231120	120800	48697040	8860	8860	8860	8860	0
428	20231120	120700	48697040	8860	8860	8860	8860	7
429	20231120	120600	48635020	8860	8850	8860	8850	56
430	20231120	120500	48139370	8860	8860	8860	8860	0
431	20231120	120400	48139370	8860	8860	8860	8860	0
432	20231120	120300	48139370	8860	8860	8860	8860	0
433	20231120	120200	48139370	8860	8860	8860	8860	0
434	20231120	120100	48139370	8860	8860	8860	8860	0
435	20231120	120000	48139370	8860	8860	8860	8860	2
436	20231120	115900	48121650	8850	8850	8850	8850	0
437	20231120	115800	48121650	8850	8840	8850	8840	1733
438	20231120	115700	32790680	8840	8840	8840	8840	0
439	20231120	115600	32790680	8840	8840	8840	8840	0
440	20231120	115500	32790680	8840	8840	8840	8840	0
441	20231120	115400	32790680	8840	8840	8840	8840	1
442	20231120	115300	32781840	8840	8840	8840	8840	0
443	20231120	115200	32781840	8840	8840	8840	8840	0
444	20231120	115100	32781840	8840	8840	8840	8840	0
445	20231120	115000	32781840	8840	8840	8840	8840	0
446	20231120	114900	32781840	8840	8830	8840	8830	13
447	20231120	114800	32667030	8840	8840	8840	8840	0
448	20231120	114700	32667030	8840	8840	8840	8840	0
449	20231120	114600	32667030	8840	8840	8840	8840	0
450	20231120	114500	32667030	8840	8840	8840	8840	1
451	20231120	114400	32658190	8820	8820	8820	8820	11
452	20231120	114300	32561170	8830	8830	8830	8830	0
453	20231120	114200	32561170	8830	8830	8830	8830	0
454	20231120	114100	32561170	8830	8830	8830	8830	541
455	20231120	114000	27784140	8830	8830	8830	8830	232
456	20231120	113900	25735580	8830	8830	8830	8830	20
457	20231120	113800	25558980	8830	8830	8830	8830	0
458	20231120	113700	25558980	8830	8830	8830	8830	0
459	20231120	113600	25558980	8830	8830	8830	8830	0
460	20231120	113500	25558980	8830	8830	8830	8830	0
461	20231120	113400	25558980	8830	8830	8830	8830	0
462	20231120	113300	25558980	8830	8830	8830	8830	0
463	20231120	113200	25558980	8830	8830	8830	8830	0
464	20231120	113100	25558980	8830	8830	8830	8830	0
465	20231120	113000	25558980	8830	8830	8830	8830	0
466	20231120	112900	25558980	8830	8830	8830	8830	1
467	20231120	112800	25550150	8820	8820	8820	8820	0
468	20231120	112700	25550150	8820	8820	8820	8820	25
469	20231120	112600	25329650	8830	8830	8830	8830	4
470	20231120	112500	25294330	8830	8830	8830	8830	0
471	20231120	112400	25294330	8830	8830	8830	8830	0
472	20231120	112300	25294330	8830	8830	8830	8830	0
473	20231120	112200	25294330	8830	8830	8830	8830	0
474	20231120	112100	25294330	8830	8830	8830	8830	0
475	20231120	112000	25294330	8830	8830	8830	8830	0
476	20231120	111900	25294330	8830	8830	8830	8830	0
477	20231120	111800	25294330	8830	8830	8830	8830	0
478	20231120	111700	25294330	8830	8830	8830	8830	0
479	20231120	111600	25294330	8830	8830	8830	8830	0
480	20231120	111500	25294330	8830	8830	8830	8830	1
481	20231120	111400	25285500	8830	8830	8830	8830	10
482	20231120	111300	25197200	8820	8820	8820	8820	0
483	20231120	111200	25197200	8820	8820	8820	8820	55
484	20231120	111100	24712100	8830	8830	8830	8830	56
485	20231120	111000	24217620	8830	8830	8830	8830	0
486	20231120	110900	24217620	8830	8830	8830	8830	0
487	20231120	110800	24217620	8830	8830	8830	8830	0
488	20231120	110700	24217620	8830	8830	8830	8830	0
489	20231120	110600	24217620	8830	8830	8830	8830	2
490	20231120	110500	24199960	8830	8830	8830	8830	1
491	20231120	110400	24191130	8820	8820	8820	8820	274
492	20231120	110300	21774450	8820	8820	8820	8820	0
493	20231120	110200	21774450	8820	8820	8820	8820	0
494	20231120	110100	21774450	8820	8820	8820	8820	0
495	20231120	110000	21774450	8820	8820	8820	8820	0
496	20231120	105900	21774450	8820	8820	8820	8820	0
497	20231120	105800	21774450	8820	8820	8820	8820	0
498	20231120	105700	21774450	8820	8820	8820	8820	0
499	20231120	105600	21774450	8820	8820	8820	8820	0
500	20231120	105500	21774450	8820	8810	8820	8810	153
501	20231120	105400	20425370	8820	8820	8820	8820	0
502	20231120	105300	20425370	8820	8820	8820	8820	0
503	20231120	105200	20425370	8820	8820	8820	8820	0
504	20231120	105100	20425370	8820	8820	8820	8820	0
505	20231120	105000	20425370	8820	8820	8820	8820	0
506	20231120	104900	20425370	8820	8820	8820	8820	10
507	20231120	104800	20337170	8820	8820	8820	8820	7
508	20231120	104700	20275430	8820	8820	8820	8820	8
509	20231120	104600	20204870	8820	8820	8820	8820	0
510	20231120	104500	20204870	8820	8820	8820	8820	0
511	20231120	104400	20204870	8820	8820	8820	8820	0
512	20231120	104300	20204870	8820	8820	8820	8820	0
513	20231120	104200	20204870	8820	8820	8820	8820	0
514	20231120	104100	20204870	8820	8820	8820	8820	0
515	20231120	104000	20204870	8820	8820	8820	8820	0
516	20231120	103900	20204870	8820	8820	8820	8820	0
517	20231120	103800	20204870	8820	8820	8820	8820	0
518	20231120	103700	20204870	8820	8820	8820	8820	0
519	20231120	103600	20204870	8820	8810	8820	8810	3
520	20231120	103500	20178420	8820	8820	8820	8820	0
521	20231120	103400	20178420	8820	8820	8820	8820	3
522	20231120	103300	20151960	8820	8800	8820	8800	4
523	20231120	103200	20116740	8810	8810	8810	8810	30
524	20231120	103100	19852440	8810	8810	8810	8810	1
525	20231120	103000	19843630	8820	8820	8820	8820	0
526	20231120	102900	19843630	8820	8820	8820	8820	0
527	20231120	102800	19843630	8820	8820	8820	8820	0
528	20231120	102700	19843630	8820	8820	8820	8820	2
529	20231120	102600	19825990	8820	8820	8820	8820	0
530	20231120	102500	19825990	8820	8820	8820	8820	0
531	20231120	102400	19825990	8820	8820	8820	8820	0
532	20231120	102300	19825990	8820	8820	8820	8820	10
533	20231120	102200	19737790	8810	8810	8810	8810	47
534	20231120	102100	19323720	8810	8820	8820	8810	8
535	20231120	102000	19253190	8820	8820	8820	8820	0
536	20231120	101900	19253190	8820	8820	8820	8820	200
537	20231120	101800	17489190	8820	8820	8820	8820	0
538	20231120	101700	17489190	8820	8820	8820	8820	0
539	20231120	101600	17489190	8820	8820	8820	8820	0
540	20231120	101500	17489190	8820	8820	8820	8820	0
541	20231120	101400	17489190	8820	8820	8820	8820	0
542	20231120	101300	17489190	8820	8820	8820	8820	0
543	20231120	101200	17489190	8820	8820	8820	8820	0
544	20231120	101100	17489190	8820	8820	8820	8820	0
545	20231120	101000	17489190	8820	8820	8820	8820	0
546	20231120	100900	17489190	8820	8820	8820	8820	0
547	20231120	100800	17489190	8820	8820	8820	8820	0
548	20231120	100700	17489190	8820	8820	8820	8820	2
549	20231120	100600	17471550	8820	8820	8820	8820	0
550	20231120	100500	17471550	8820	8780	8820	8780	41
551	20231120	100400	17111530	8820	8820	8820	8820	0
552	20231120	100300	17111530	8820	8810	8820	8810	6
553	20231120	100200	17058660	8820	8820	8820	8820	3
554	20231120	100100	17032200	8780	8780	8780	8780	0
555	20231120	100000	17032200	8780	8780	8780	8780	1
556	20231120	095900	17023420	8820	8820	8820	8820	0
557	20231120	095800	17023420	8820	8820	8820	8820	5
558	20231120	095700	16979320	8820	8820	8820	8820	0
559	20231120	095600	16979320	8820	8810	8820	8810	171
560	20231120	095500	15472730	8770	8770	8770	8770	0
561	20231120	095400	15472730	8770	8770	8770	8770	176
562	20231120	095300	13929210	8770	8770	8770	8770	21
563	20231120	095200	13745040	8760	8760	8760	8760	0
564	20231120	095100	13745040	8760	8790	8790	8760	38
565	20231120	095000	13411830	8800	8800	8800	8800	4
566	20231120	094900	13376630	8810	8810	8810	8810	0
567	20231120	094800	13376630	8810	8810	8810	8810	0
568	20231120	094700	13376630	8810	8810	8810	8810	0
569	20231120	094600	13376630	8810	8810	8810	8810	0
570	20231120	094500	13376630	8810	8810	8810	8810	0
571	20231120	094400	13376630	8810	8810	8810	8810	0
572	20231120	094300	13376630	8810	8810	8810	8810	7
573	20231120	094200	13314960	8810	8810	8810	8810	0
574	20231120	094100	13314960	8810	8810	8810	8810	0
575	20231120	094000	13314960	8810	8810	8810	8810	0
576	20231120	093900	13314960	8810	8810	8810	8810	0
577	20231120	093800	13314960	8810	8810	8810	8810	0
578	20231120	093700	13314960	8810	8810	8810	8810	0
579	20231120	093600	13314960	8810	8810	8810	8810	0
580	20231120	093500	13314960	8810	8810	8810	8810	0
581	20231120	093400	13314960	8810	8810	8810	8810	0
582	20231120	093300	13314960	8810	8810	8810	8810	1
583	20231120	093200	13306150	8820	8820	8820	8820	0
584	20231120	093100	13306150	8820	8820	8820	8820	0
585	20231120	093000	13306150	8820	8820	8820	8820	0
586	20231120	092900	13306150	8820	8820	8820	8820	0
587	20231120	092800	13306150	8820	8820	8820	8820	1
588	20231120	092700	13297330	8810	8810	8810	8810	98
589	20231120	092600	12433950	8810	8810	8810	8810	2
590	20231120	092500	12416330	8810	8810	8810	8810	11
591	20231120	092400	12319420	8820	8820	8820	8820	0
592	20231120	092300	12319420	8820	8820	8820	8820	10
593	20231120	092200	12231220	8830	8800	8830	8760	102
594	20231120	092100	11337590	8740	8810	8810	8740	100
595	20231120	092000	10460680	8830	8830	8830	8830	0
596	20231120	091900	10460680	8830	8830	8830	8830	20
597	20231120	091800	10284080	8830	8830	8830	8820	44
598	20231120	091700	9895720	8820	8820	8820	8820	30
599	20231120	091600	9631120	8820	8830	8830	8820	105
600	20231120	091500	8704970	8830	8830	8830	8830	10
601	20231120	091400	8616670	8810	8810	8810	8810	52
602	20231120	091300	8158550	8810	8810	8820	8810	891
603	20231120	091200	307830	8810	8810	8810	8810	0
604	20231120	091100	307830	8810	8810	8810	8810	0
605	20231120	091000	307830	8810	8810	8810	8810	0
606	20231120	090900	307830	8810	8810	8810	8810	0
607	20231120	090800	307830	8810	8810	8810	8810	0
608	20231120	090700	307830	8810	8810	8810	8810	0
609	20231120	090600	307830	8810	8810	8810	8810	2
610	20231120	090500	290210	8810	8810	8810	8810	0
611	20231120	090400	290210	8810	8810	8810	8810	0
612	20231120	090300	290210	8810	8810	8810	8810	0
613	20231120	090200	290210	8810	8810	8810	8810	1
614	20231120	090100	281400	8790	8790	8790	8790	0
615	20231120	090000	281400	8790	8800	8800	8790	32