KissMeData/136410/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	200400	71405480	6640	6640	6640	6640	684
3	20231123	200300	71405480	6640	6640	6640	6640	0
4	20231123	200200	71405480	6640	6640	6640	6640	0
5	20231123	200100	71405480	6640	6640	6640	6640	0
6	20231123	200000	71405480	6640	6640	6640	6640	0
7	20231123	195900	71405480	6640	6640	6640	6640	0
8	20231123	195800	71405480	6640	6640	6640	6640	0
9	20231123	195700	71405480	6640	6640	6640	6640	0
10	20231123	195600	71405480	6640	6640	6640	6640	0
11	20231123	195500	71405480	6640	6640	6640	6640	0
12	20231123	195400	71405480	6640	6640	6640	6640	0
13	20231123	195300	71405480	6640	6640	6640	6640	0
14	20231123	195200	71405480	6640	6640	6640	6640	0
15	20231123	195100	71405480	6640	6640	6640	6640	0
16	20231123	195000	71405480	6640	6640	6640	6640	0
17	20231123	194900	71405480	6640	6640	6640	6640	0
18	20231123	194800	71405480	6640	6640	6640	6640	0
19	20231123	194700	71405480	6640	6640	6640	6640	0
20	20231123	194600	71405480	6640	6640	6640	6640	0
21	20231123	194500	71405480	6640	6640	6640	6640	0
22	20231123	194400	71405480	6640	6640	6640	6640	0
23	20231123	194300	71405480	6640	6640	6640	6640	0
24	20231123	194200	71405480	6640	6640	6640	6640	0
25	20231123	194100	71405480	6640	6640	6640	6640	0
26	20231123	194000	71405480	6640	6640	6640	6640	0
27	20231123	193900	71405480	6640	6640	6640	6640	0
28	20231123	193800	71405480	6640	6640	6640	6640	0
29	20231123	193700	71405480	6640	6640	6640	6640	0
30	20231123	193600	71405480	6640	6640	6640	6640	0
31	20231123	193500	71405480	6640	6640	6640	6640	0
32	20231123	193400	71405480	6640	6640	6640	6640	684
33	20231123	193300	71405480	6640	6640	6640	6640	0
34	20231123	193200	71405480	6640	6640	6640	6640	0
35	20231123	193100	71405480	6640	6640	6640	6640	0
36	20231123	193000	71405480	6640	6640	6640	6640	0
37	20231123	192900	71405480	6640	6640	6640	6640	0
38	20231123	192800	71405480	6640	6640	6640	6640	0
39	20231123	192700	71405480	6640	6640	6640	6640	0
40	20231123	192600	71405480	6640	6640	6640	6640	0
41	20231123	192500	71405480	6640	6640	6640	6640	0
42	20231123	192400	71405480	6640	6640	6640	6640	0
43	20231123	192300	71405480	6640	6640	6640	6640	0
44	20231123	192200	71405480	6640	6640	6640	6640	0
45	20231123	192100	71405480	6640	6640	6640	6640	0
46	20231123	192000	71405480	6640	6640	6640	6640	0
47	20231123	191900	71405480	6640	6640	6640	6640	0
48	20231123	191800	71405480	6640	6640	6640	6640	0
49	20231123	191700	71405480	6640	6640	6640	6640	0
50	20231123	191600	71405480	6640	6640	6640	6640	0
51	20231123	191500	71405480	6640	6640	6640	6640	0
52	20231123	191400	71405480	6640	6640	6640	6640	0
53	20231123	191300	71405480	6640	6640	6640	6640	0
54	20231123	191200	71405480	6640	6640	6640	6640	0
55	20231123	191100	71405480	6640	6640	6640	6640	0
56	20231123	191000	71405480	6640	6640	6640	6640	0
57	20231123	190900	71405480	6640	6640	6640	6640	0
58	20231123	190800	71405480	6640	6640	6640	6640	0
59	20231123	190700	71405480	6640	6640	6640	6640	0
60	20231123	190600	71405480	6640	6640	6640	6640	0
61	20231123	190500	71405480	6640	6640	6640	6640	0
62	20231123	190400	71405480	6640	6640	6640	6640	684
63	20231123	190300	71405480	6640	6640	6640	6640	0
64	20231123	190200	71405480	6640	6640	6640	6640	0
65	20231123	190100	71405480	6640	6640	6640	6640	0
66	20231123	190000	71405480	6640	6640	6640	6640	0
67	20231123	185900	71405480	6640	6640	6640	6640	0
68	20231123	185800	71405480	6640	6640	6640	6640	0
69	20231123	185700	71405480	6640	6640	6640	6640	0
70	20231123	185600	71405480	6640	6640	6640	6640	0
71	20231123	185500	71405480	6640	6640	6640	6640	0
72	20231123	185400	71405480	6640	6640	6640	6640	0
73	20231123	185300	71405480	6640	6640	6640	6640	0
74	20231123	185200	71405480	6640	6640	6640	6640	0
75	20231123	185100	71405480	6640	6640	6640	6640	0
76	20231123	185000	71405480	6640	6640	6640	6640	0
77	20231123	184900	71405480	6640	6640	6640	6640	0
78	20231123	184800	71405480	6640	6640	6640	6640	0
79	20231123	184700	71405480	6640	6640	6640	6640	0
80	20231123	184600	71405480	6640	6640	6640	6640	0
81	20231123	184500	71405480	6640	6640	6640	6640	0
82	20231123	184400	71405480	6640	6640	6640	6640	0
83	20231123	184300	71405480	6640	6640	6640	6640	0
84	20231123	184200	71405480	6640	6640	6640	6640	0
85	20231123	184100	71405480	6640	6640	6640	6640	0
86	20231123	184000	71405480	6640	6640	6640	6640	0
87	20231123	183900	71405480	6640	6640	6640	6640	0
88	20231123	183800	71405480	6640	6640	6640	6640	0
89	20231123	183700	71405480	6640	6640	6640	6640	0
90	20231123	183600	71405480	6640	6640	6640	6640	0
91	20231123	183500	71405480	6640	6640	6640	6640	0
92	20231123	183400	71405480	6640	6640	6640	6640	684
93	20231123	183300	71405480	6640	6640	6640	6640	0
94	20231123	183200	71405480	6640	6640	6640	6640	0
95	20231123	183100	71405480	6640	6640	6640	6640	0
96	20231123	183000	71405480	6640	6640	6640	6640	0
97	20231123	182900	71405480	6640	6640	6640	6640	0
98	20231123	182800	71405480	6640	6640	6640	6640	0
99	20231123	182700	71405480	6640	6640	6640	6640	0
100	20231123	182600	71405480	6640	6640	6640	6640	0
101	20231123	182500	71405480	6640	6640	6640	6640	0
102	20231123	182400	71405480	6640	6640	6640	6640	0
103	20231123	182300	71405480	6640	6640	6640	6640	0
104	20231123	182200	71405480	6640	6640	6640	6640	0
105	20231123	182100	71405480	6640	6640	6640	6640	0
106	20231123	182000	71405480	6640	6640	6640	6640	0
107	20231123	181900	71405480	6640	6640	6640	6640	0
108	20231123	181800	71405480	6640	6640	6640	6640	0
109	20231123	181700	71405480	6640	6640	6640	6640	0
110	20231123	181600	71405480	6640	6640	6640	6640	0
111	20231123	181500	71405480	6640	6640	6640	6640	0
112	20231123	181400	71405480	6640	6640	6640	6640	0
113	20231123	181300	71405480	6640	6640	6640	6640	0
114	20231123	181200	71405480	6640	6640	6640	6640	0
115	20231123	181100	71405480	6640	6640	6640	6640	0
116	20231123	181000	71405480	6640	6640	6640	6640	0
117	20231123	180900	71405480	6640	6640	6640	6640	0
118	20231123	180800	71405480	6640	6640	6640	6640	0
119	20231123	180700	71405480	6640	6640	6640	6640	0
120	20231123	180600	71405480	6640	6640	6640	6640	0
121	20231123	180500	71405480	6640	6640	6640	6640	0
122	20231123	180400	71405480	6640	6640	6640	6640	684
123	20231123	180300	71405480	6640	6640	6640	6640	0
124	20231123	180200	71405480	6640	6640	6640	6640	0
125	20231123	180100	71405480	6640	6640	6640	6640	0
126	20231123	180000	71405480	6640	6640	6640	6640	0
127	20231123	175900	71405480	6640	6640	6640	6640	0
128	20231123	175800	71405480	6640	6640	6640	6640	0
129	20231123	175700	71405480	6640	6640	6640	6640	0
130	20231123	175600	71405480	6640	6640	6640	6640	0
131	20231123	175500	71405480	6640	6640	6640	6640	0
132	20231123	175400	71405480	6640	6640	6640	6640	0
133	20231123	175300	71405480	6640	6640	6640	6640	0
134	20231123	175200	71405480	6640	6640	6640	6640	0
135	20231123	175100	71405480	6640	6640	6640	6640	0
136	20231123	175000	71405480	6640	6640	6640	6640	0
137	20231123	174900	71405480	6640	6640	6640	6640	0
138	20231123	174800	71405480	6640	6640	6640	6640	0
139	20231123	174700	71405480	6640	6640	6640	6640	0
140	20231123	174600	71405480	6640	6640	6640	6640	0
141	20231123	174500	71405480	6640	6640	6640	6640	0
142	20231123	174400	71405480	6640	6640	6640	6640	0
143	20231123	174300	71405480	6640	6640	6640	6640	0
144	20231123	174200	71405480	6640	6640	6640	6640	0
145	20231123	174100	71405480	6640	6640	6640	6640	0
146	20231123	174000	71405480	6640	6640	6640	6640	0
147	20231123	173900	71405480	6640	6640	6640	6640	0
148	20231123	173800	71405480	6640	6640	6640	6640	0
149	20231123	173700	71405480	6640	6640	6640	6640	0
150	20231123	173600	71405480	6640	6640	6640	6640	0
151	20231123	173500	71405480	6640	6640	6640	6640	0
152	20231123	173400	71405480	6640	6640	6640	6640	684
153	20231123	173300	71405480	6640	6640	6640	6640	0
154	20231123	173200	71405480	6640	6640	6640	6640	0
155	20231123	173100	71405480	6640	6640	6640	6640	0
156	20231123	173000	71405480	6640	6640	6640	6640	0
157	20231123	172900	71405480	6640	6640	6640	6640	0
158	20231123	172800	71405480	6640	6640	6640	6640	0
159	20231123	172700	71405480	6640	6640	6640	6640	0
160	20231123	172600	71405480	6640	6640	6640	6640	0
161	20231123	172500	71405480	6640	6640	6640	6640	0
162	20231123	172400	71405480	6640	6640	6640	6640	0
163	20231123	172300	71405480	6640	6640	6640	6640	0
164	20231123	172200	71405480	6640	6640	6640	6640	0
165	20231123	172100	71405480	6640	6640	6640	6640	0
166	20231123	172000	71405480	6640	6640	6640	6640	0
167	20231123	171900	71405480	6640	6640	6640	6640	0
168	20231123	171800	71405480	6640	6640	6640	6640	0
169	20231123	171700	71405480	6640	6640	6640	6640	0
170	20231123	171600	71405480	6640	6640	6640	6640	0
171	20231123	171500	71405480	6640	6640	6640	6640	0
172	20231123	171400	71405480	6640	6640	6640	6640	0
173	20231123	171300	71405480	6640	6640	6640	6640	0
174	20231123	171200	71405480	6640	6640	6640	6640	0
175	20231123	171100	71405480	6640	6640	6640	6640	0
176	20231123	171000	71405480	6640	6640	6640	6640	0
177	20231123	170900	71405480	6640	6640	6640	6640	0
178	20231123	170800	71405480	6640	6640	6640	6640	0
179	20231123	170700	71405480	6640	6640	6640	6640	0
180	20231123	170600	71405480	6640	6640	6640	6640	0
181	20231123	170500	71405480	6640	6640	6640	6640	0
182	20231123	170400	71405480	6640	6640	6640	6640	684
183	20231123	170300	71405480	6640	6640	6640	6640	0
184	20231123	170200	71405480	6640	6640	6640	6640	0
185	20231123	170100	71405480	6640	6640	6640	6640	0
186	20231123	170000	71405480	6640	6640	6640	6640	0
187	20231123	165900	71405480	6640	6640	6640	6640	0
188	20231123	165800	71405480	6640	6640	6640	6640	0
189	20231123	165700	71405480	6640	6640	6640	6640	0
190	20231123	165600	71405480	6640	6640	6640	6640	0
191	20231123	165500	71405480	6640	6640	6640	6640	0
192	20231123	165400	71405480	6640	6640	6640	6640	0
193	20231123	165300	71405480	6640	6640	6640	6640	0
194	20231123	165200	71405480	6640	6640	6640	6640	0
195	20231123	165100	71405480	6640	6640	6640	6640	0
196	20231123	165000	71405480	6640	6640	6640	6640	0
197	20231123	164900	71405480	6640	6640	6640	6640	0
198	20231123	164800	71405480	6640	6640	6640	6640	0
199	20231123	164700	71405480	6640	6640	6640	6640	0
200	20231123	164600	71405480	6640	6640	6640	6640	0
201	20231123	164500	71405480	6640	6640	6640	6640	0
202	20231123	164400	71405480	6640	6640	6640	6640	0
203	20231123	164300	71405480	6640	6640	6640	6640	0
204	20231123	164200	71405480	6640	6640	6640	6640	0
205	20231123	164100	71405480	6640	6640	6640	6640	0
206	20231123	164000	71405480	6640	6640	6640	6640	0
207	20231123	163900	71405480	6640	6640	6640	6640	0
208	20231123	163800	71405480	6640	6640	6640	6640	0
209	20231123	163700	71405480	6640	6640	6640	6640	0
210	20231123	163600	71405480	6640	6640	6640	6640	0
211	20231123	163500	71405480	6640	6640	6640	6640	0
212	20231123	163400	71405480	6640	6640	6640	6640	684
213	20231123	163300	71405480	6640	6640	6640	6640	0
214	20231123	163200	71405480	6640	6640	6640	6640	0
215	20231123	163100	71405480	6640	6640	6640	6640	0
216	20231123	163000	71405480	6640	6640	6640	6640	0
217	20231123	162900	71405480	6640	6640	6640	6640	0
218	20231123	162800	71405480	6640	6640	6640	6640	0
219	20231123	162700	71405480	6640	6640	6640	6640	0
220	20231123	162600	71405480	6640	6640	6640	6640	0
221	20231123	162500	71405480	6640	6640	6640	6640	0
222	20231123	162400	71405480	6640	6640	6640	6640	0
223	20231123	162300	71405480	6640	6640	6640	6640	0
224	20231123	162200	71405480	6640	6640	6640	6640	0
225	20231123	162100	71405480	6640	6640	6640	6640	0
226	20231123	162000	71405480	6640	6640	6640	6640	0
227	20231123	161900	71405480	6640	6640	6640	6640	0
228	20231123	161800	71405480	6640	6640	6640	6640	0
229	20231123	161700	71405480	6640	6640	6640	6640	0
230	20231123	161600	71405480	6640	6640	6640	6640	0
231	20231123	161500	71405480	6640	6640	6640	6640	0
232	20231123	161400	71405480	6640	6640	6640	6640	0
233	20231123	161300	71405480	6640	6640	6640	6640	0
234	20231123	161200	71405480	6640	6640	6640	6640	0
235	20231123	161100	71405480	6640	6640	6640	6640	0
236	20231123	161000	71405480	6640	6640	6640	6640	0
237	20231123	160900	71405480	6640	6640	6640	6640	0
238	20231123	160800	71405480	6640	6640	6640	6640	0
239	20231123	160700	71405480	6640	6640	6640	6640	0
240	20231123	160600	71405480	6640	6640	6640	6640	0
241	20231123	160500	71405480	6640	6640	6640	6640	0
242	20231123	160400	71405480	6640	6640	6640	6640	684
243	20231123	160300	71405480	6640	6640	6640	6640	0
244	20231123	160200	71405480	6640	6640	6640	6640	0
245	20231123	160100	71405480	6640	6640	6640	6640	0
246	20231123	160000	71405480	6640	6640	6640	6640	0
247	20231123	155900	71405480	6640	6640	6640	6640	0
248	20231123	155800	71405480	6640	6640	6640	6640	0
249	20231123	155700	71405480	6640	6640	6640	6640	0
250	20231123	155600	71405480	6640	6640	6640	6640	0
251	20231123	155500	71405480	6640	6640	6640	6640	0
252	20231123	155400	71405480	6640	6640	6640	6640	0
253	20231123	155300	71405480	6640	6640	6640	6640	0
254	20231123	155200	71405480	6640	6640	6640	6640	0
255	20231123	155100	71405480	6640	6640	6640	6640	0
256	20231123	155000	71405480	6640	6640	6640	6640	0
257	20231123	154900	71405480	6640	6640	6640	6640	0
258	20231123	154800	71405480	6640	6640	6640	6640	0
259	20231123	154700	71405480	6640	6640	6640	6640	0
260	20231123	154600	71405480	6640	6640	6640	6640	0
261	20231123	154500	71405480	6640	6640	6640	6640	0
262	20231123	154400	71405480	6640	6640	6640	6640	0
263	20231123	154300	71405480	6640	6640	6640	6640	0
264	20231123	154200	71405480	6640	6640	6640	6640	0
265	20231123	154100	71405480	6640	6640	6640	6640	0
266	20231123	154000	71405480	6640	6640	6640	6640	0
267	20231123	153900	71405480	6640	6640	6640	6640	0
268	20231123	153800	71405480	6640	6640	6640	6640	0
269	20231123	153700	71405480	6640	6640	6640	6640	0
270	20231123	153600	71405480	6640	6640	6640	6640	0
271	20231123	153500	71405480	6640	6640	6640	6640	0
272	20231123	153400	71405480	6640	6640	6640	6640	684
273	20231123	153300	71405480	6640	6640	6640	6640	0
274	20231123	153200	71405480	6640	6640	6640	6640	0
275	20231123	153100	71405480	6640	6640	6640	6640	0
276	20231123	153000	71405480	6640	6640	6640	6640	684
277	20231123	152900	66863720	6650	6650	6650	6650	0
278	20231123	152800	66863720	6650	6650	6650	6650	0
279	20231123	152700	66863720	6650	6650	6650	6650	0
280	20231123	152600	66863720	6650	6650	6650	6650	0
281	20231123	152500	66863720	6650	6650	6650	6650	0
282	20231123	152400	66863720	6650	6650	6650	6650	0
283	20231123	152300	66863720	6650	6650	6650	6650	0
284	20231123	152200	66863720	6650	6650	6650	6650	0
285	20231123	152100	66863720	6650	6650	6650	6650	0
286	20231123	152000	66863720	6650	6650	6650	6650	0
287	20231123	151900	66863720	6650	6650	6650	6650	37
288	20231123	151800	66617670	6660	6660	6660	6660	23
289	20231123	151700	66464490	6660	6660	6660	6660	0
290	20231123	151600	66464490	6660	6660	6660	6660	0
291	20231123	151500	66464490	6660	6660	6660	6660	0
292	20231123	151400	66464490	6660	6660	6660	6660	0
293	20231123	151300	66464490	6660	6660	6660	6660	0
294	20231123	151200	66464490	6660	6660	6660	6660	0
295	20231123	151100	66464490	6660	6670	6670	6660	208
296	20231123	151000	65077200	6670	6670	6670	6670	0
297	20231123	150900	65077200	6670	6670	6670	6670	0
298	20231123	150800	65077200	6670	6670	6670	6670	0
299	20231123	150700	65077200	6670	6670	6670	6670	0
300	20231123	150600	65077200	6670	6670	6670	6670	0
301	20231123	150500	65077200	6670	6670	6670	6670	0
302	20231123	150400	65077200	6670	6670	6670	6670	0
303	20231123	150300	65077200	6670	6670	6670	6670	0
304	20231123	150200	65077200	6670	6670	6670	6670	0
305	20231123	150100	65077200	6670	6670	6670	6670	0
306	20231123	150000	65077200	6670	6670	6670	6670	0
307	20231123	145900	65077200	6670	6670	6670	6670	0
308	20231123	145800	65077200	6670	6670	6670	6670	74
309	20231123	145700	64583620	6670	6670	6670	6670	144
310	20231123	145600	63623140	6670	6670	6680	6670	14
311	20231123	145500	63529750	6670	6670	6670	6670	51
312	20231123	145400	63189580	6670	6670	6670	6670	18
313	20231123	145300	63069520	6670	6670	6670	6670	0
314	20231123	145200	63069520	6670	6670	6670	6670	0
315	20231123	145100	63069520	6670	6670	6670	6670	0
316	20231123	145000	63069520	6670	6670	6670	6670	0
317	20231123	144900	63069520	6670	6670	6670	6670	0
318	20231123	144800	63069520	6670	6670	6670	6670	4
319	20231123	144700	63042840	6670	6670	6670	6670	363
320	20231123	144600	60621630	6670	6670	6670	6670	0
321	20231123	144500	60621630	6670	6670	6670	6670	0
322	20231123	144400	60621630	6670	6670	6670	6670	51
323	20231123	144300	60281460	6680	6680	6680	6680	53
324	20231123	144200	59927420	6680	6680	6680	6680	0
325	20231123	144100	59927420	6680	6680	6680	6680	0
326	20231123	144000	59927420	6680	6680	6680	6680	0
327	20231123	143900	59927420	6680	6680	6680	6680	0
328	20231123	143800	59927420	6680	6680	6680	6680	0
329	20231123	143700	59927420	6680	6680	6680	6680	0
330	20231123	143600	59927420	6680	6680	6680	6680	0
331	20231123	143500	59927420	6680	6680	6680	6680	0
332	20231123	143400	59927420	6680	6680	6680	6680	0
333	20231123	143300	59927420	6680	6680	6680	6680	39
334	20231123	143200	59666900	6670	6670	6670	6670	63
335	20231123	143100	59246690	6670	6670	6670	6670	2
336	20231123	143000	59233350	6670	6670	6670	6670	0
337	20231123	142900	59233350	6670	6670	6670	6670	0
338	20231123	142800	59233350	6670	6670	6670	6670	0
339	20231123	142700	59233350	6670	6670	6670	6670	0
340	20231123	142600	59233350	6670	6670	6670	6670	217
341	20231123	142500	57785960	6670	6670	6670	6670	0
342	20231123	142400	57785960	6670	6670	6670	6670	50
343	20231123	142300	57452460	6670	6670	6670	6670	0
344	20231123	142200	57452460	6670	6670	6670	6670	1
345	20231123	142100	57445790	6670	6670	6670	6670	0
346	20231123	142000	57445790	6670	6670	6670	6670	3
347	20231123	141900	57425780	6670	6670	6670	6670	0
348	20231123	141800	57425780	6670	6660	6670	6660	1083
349	20231123	141700	50202200	6670	6670	6670	6670	0
350	20231123	141600	50202200	6670	6670	6670	6670	0
351	20231123	141500	50202200	6670	6670	6670	6670	0
352	20231123	141400	50202200	6670	6670	6670	6670	0
353	20231123	141300	50202200	6670	6670	6670	6670	0
354	20231123	141200	50202200	6670	6670	6670	6670	0
355	20231123	141100	50202200	6670	6670	6670	6670	0
356	20231123	141000	50202200	6670	6670	6670	6670	0
357	20231123	140900	50202200	6670	6670	6670	6670	0
358	20231123	140800	50202200	6670	6670	6670	6670	0
359	20231123	140700	50202200	6670	6670	6670	6670	0
360	20231123	140600	50202200	6670	6670	6670	6670	0
361	20231123	140500	50202200	6670	6670	6670	6670	0
362	20231123	140400	50202200	6670	6670	6670	6670	0
363	20231123	140300	50202200	6670	6670	6670	6670	0
364	20231123	140200	50202200	6670	6670	6670	6670	0
365	20231123	140100	50202200	6670	6670	6670	6670	0
366	20231123	140000	50202200	6670	6670	6670	6670	0
367	20231123	135900	50202200	6670	6670	6670	6670	0
368	20231123	135800	50202200	6670	6670	6670	6670	0
369	20231123	135700	50202200	6670	6670	6670	6670	0
370	20231123	135600	50202200	6670	6660	6670	6660	39
371	20231123	135500	49942100	6650	6650	6650	6650	0
372	20231123	135400	49942100	6650	6650	6650	6650	0
373	20231123	135300	49942100	6650	6650	6650	6650	0
374	20231123	135200	49942100	6650	6650	6650	6650	0
375	20231123	135100	49942100	6650	6650	6650	6650	0
376	20231123	135000	49942100	6650	6650	6650	6650	0
377	20231123	134900	49942100	6650	6650	6650	6650	0
378	20231123	134800	49942100	6650	6650	6650	6650	0
379	20231123	134700	49942100	6650	6650	6650	6650	0
380	20231123	134600	49942100	6650	6650	6650	6650	0
381	20231123	134500	49942100	6650	6650	6650	6650	0
382	20231123	134400	49942100	6650	6650	6650	6650	1
383	20231123	134300	49935450	6660	6650	6660	6650	2
384	20231123	134200	49922140	6640	6640	6640	6640	0
385	20231123	134100	49922140	6640	6640	6640	6640	0
386	20231123	134000	49922140	6640	6640	6640	6640	0
387	20231123	133900	49922140	6640	6640	6640	6640	0
388	20231123	133800	49922140	6640	6640	6640	6640	0
389	20231123	133700	49922140	6640	6640	6640	6640	0
390	20231123	133600	49922140	6640	6640	6640	6640	0
391	20231123	133500	49922140	6640	6640	6640	6640	0
392	20231123	133400	49922140	6640	6640	6640	6640	0
393	20231123	133300	49922140	6640	6650	6650	6640	404
394	20231123	133200	47239510	6650	6650	6650	6650	50
395	20231123	133100	46907010	6650	6650	6650	6650	0
396	20231123	133000	46907010	6650	6650	6650	6650	0
397	20231123	132900	46907010	6650	6650	6650	6650	0
398	20231123	132800	46907010	6650	6650	6650	6650	2
399	20231123	132700	46893710	6670	6670	6670	6670	0
400	20231123	132600	46893710	6670	6650	6670	6650	2
401	20231123	132500	46880390	6670	6670	6670	6670	0
402	20231123	132400	46880390	6670	6670	6670	6670	0
403	20231123	132300	46880390	6670	6670	6670	6670	0
404	20231123	132200	46880390	6670	6670	6670	6670	0
405	20231123	132100	46880390	6670	6670	6670	6670	0
406	20231123	132000	46880390	6670	6670	6670	6670	1
407	20231123	131900	46873720	6670	6670	6670	6670	0
408	20231123	131800	46873720	6670	6670	6670	6670	0
409	20231123	131700	46873720	6670	6670	6670	6670	0
410	20231123	131600	46873720	6670	6670	6670	6670	0
411	20231123	131500	46873720	6670	6670	6670	6670	0
412	20231123	131400	46873720	6670	6670	6670	6670	0
413	20231123	131300	46873720	6670	6670	6670	6670	4
414	20231123	131200	46847040	6670	6670	6670	6670	1
415	20231123	131100	46840370	6650	6650	6650	6650	0
416	20231123	131000	46840370	6650	6650	6650	6650	0
417	20231123	130900	46840370	6650	6650	6650	6650	0
418	20231123	130800	46840370	6650	6650	6650	6650	3
419	20231123	130700	46820420	6650	6650	6650	6650	6
420	20231123	130600	46780520	6650	6650	6650	6650	0
421	20231123	130500	46780520	6650	6650	6650	6650	0
422	20231123	130400	46780520	6650	6650	6650	6650	0
423	20231123	130300	46780520	6650	6650	6650	6650	1
424	20231123	130200	46773870	6650	6650	6650	6650	0
425	20231123	130100	46773870	6650	6650	6650	6650	2
426	20231123	130000	46760570	6670	6660	6670	6660	40
427	20231123	125900	46493810	6660	6660	6660	6660	0
428	20231123	125800	46493810	6660	6660	6660	6660	0
429	20231123	125700	46493810	6660	6660	6660	6660	0
430	20231123	125600	46493810	6660	6660	6660	6660	0
431	20231123	125500	46493810	6660	6660	6660	6660	0
432	20231123	125400	46493810	6660	6660	6660	6660	0
433	20231123	125300	46493810	6660	6660	6660	6660	0
434	20231123	125200	46493810	6660	6660	6660	6660	0
435	20231123	125100	46493810	6660	6660	6660	6660	1
436	20231123	125000	46487150	6660	6660	6660	6660	0
437	20231123	124900	46487150	6660	6660	6660	6660	0
438	20231123	124800	46487150	6660	6660	6660	6660	0
439	20231123	124700	46487150	6660	6660	6660	6660	0
440	20231123	124600	46487150	6660	6660	6660	6660	0
441	20231123	124500	46487150	6660	6660	6660	6660	5
442	20231123	124400	46453850	6670	6670	6670	6670	0
443	20231123	124300	46453850	6670	6670	6670	6670	1
444	20231123	124200	46447180	6670	6670	6670	6670	0
445	20231123	124100	46447180	6670	6670	6670	6670	0
446	20231123	124000	46447180	6670	6670	6670	6670	0
447	20231123	123900	46447180	6670	6670	6670	6670	0
448	20231123	123800	46447180	6670	6670	6670	6670	5
449	20231123	123700	46413830	6670	6670	6670	6670	0
450	20231123	123600	46413830	6670	6670	6670	6670	0
451	20231123	123500	46413830	6670	6670	6670	6670	0
452	20231123	123400	46413830	6670	6670	6670	6670	0
453	20231123	123300	46413830	6670	6670	6670	6670	0
454	20231123	123200	46413830	6670	6670	6670	6670	0
455	20231123	123100	46413830	6670	6670	6670	6670	0
456	20231123	123000	46413830	6670	6670	6670	6670	8
457	20231123	122900	46360470	6670	6670	6670	6670	0
458	20231123	122800	46360470	6670	6670	6670	6670	0
459	20231123	122700	46360470	6670	6670	6670	6670	0
460	20231123	122600	46360470	6670	6670	6670	6670	0
461	20231123	122500	46360470	6670	6670	6670	6670	0
462	20231123	122400	46360470	6670	6670	6670	6670	0
463	20231123	122300	46360470	6670	6670	6670	6670	0
464	20231123	122200	46360470	6670	6670	6670	6670	8
465	20231123	122100	46307110	6650	6650	6650	6650	0
466	20231123	122000	46307110	6650	6650	6650	6650	0
467	20231123	121900	46307110	6650	6650	6650	6650	0
468	20231123	121800	46307110	6650	6650	6650	6650	0
469	20231123	121700	46307110	6650	6650	6650	6650	310
470	20231123	121600	44245610	6650	6650	6650	6650	0
471	20231123	121500	44245610	6650	6650	6650	6650	0
472	20231123	121400	44245610	6650	6650	6650	6650	0
473	20231123	121300	44245610	6650	6650	6650	6650	0
474	20231123	121200	44245610	6650	6650	6650	6650	0
475	20231123	121100	44245610	6650	6650	6650	6650	0
476	20231123	121000	44245610	6650	6650	6650	6650	0
477	20231123	120900	44245610	6650	6650	6650	6650	1
478	20231123	120800	44238960	6650	6650	6650	6650	0
479	20231123	120700	44238960	6650	6650	6650	6650	0
480	20231123	120600	44238960	6650	6650	6650	6650	0
481	20231123	120500	44238960	6650	6650	6650	6650	0
482	20231123	120400	44238960	6650	6650	6650	6650	1
483	20231123	120300	44232310	6650	6650	6650	6650	0
484	20231123	120200	44232310	6650	6650	6650	6650	0
485	20231123	120100	44232310	6650	6650	6650	6650	7
486	20231123	120000	44185760	6640	6640	6640	6640	0
487	20231123	115900	44185760	6640	6640	6640	6640	1
488	20231123	115800	44179120	6640	6640	6640	6640	0
489	20231123	115700	44179120	6640	6640	6640	6640	0
490	20231123	115600	44179120	6640	6640	6640	6640	0
491	20231123	115500	44179120	6640	6640	6640	6640	0
492	20231123	115400	44179120	6640	6640	6640	6640	0
493	20231123	115300	44179120	6640	6640	6640	6640	11
494	20231123	115200	44106080	6640	6640	6640	6640	0
495	20231123	115100	44106080	6640	6640	6640	6640	0
496	20231123	115000	44106080	6640	6640	6640	6640	0
497	20231123	114900	44106080	6640	6640	6640	6640	0
498	20231123	114800	44106080	6640	6640	6640	6640	0
499	20231123	114700	44106080	6640	6640	6640	6640	8
500	20231123	114600	44052960	6640	6640	6640	6640	0
501	20231123	114500	44052960	6640	6640	6640	6640	0
502	20231123	114400	44052960	6640	6640	6640	6640	0
503	20231123	114300	44052960	6640	6640	6640	6640	0
504	20231123	114200	44052960	6640	6640	6640	6640	0
505	20231123	114100	44052960	6640	6640	6640	6640	0
506	20231123	114000	44052960	6640	6640	6640	6640	0
507	20231123	113900	44052960	6640	6640	6640	6640	0
508	20231123	113800	44052960	6640	6640	6640	6640	0
509	20231123	113700	44052960	6640	6640	6640	6640	0
510	20231123	113600	44052960	6640	6640	6640	6640	0
511	20231123	113500	44052960	6640	6640	6640	6640	0
512	20231123	113400	44052960	6640	6640	6640	6640	0
513	20231123	113300	44052960	6640	6640	6640	6640	0
514	20231123	113200	44052960	6640	6640	6640	6640	0
515	20231123	113100	44052960	6640	6640	6640	6640	0
516	20231123	113000	44052960	6640	6640	6640	6640	0
517	20231123	112900	44052960	6640	6640	6640	6640	0
518	20231123	112800	44052960	6640	6640	6640	6640	10
519	20231123	112700	43986560	6640	6640	6640	6640	0
520	20231123	112600	43986560	6640	6640	6640	6640	0
521	20231123	112500	43986560	6640	6640	6640	6640	0
522	20231123	112400	43986560	6640	6640	6640	6640	0
523	20231123	112300	43986560	6640	6640	6640	6640	1
524	20231123	112200	43979920	6640	6640	6640	6640	76
525	20231123	112100	43475280	6650	6650	6650	6650	0
526	20231123	112000	43475280	6650	6650	6650	6650	0
527	20231123	111900	43475280	6650	6650	6650	6650	0
528	20231123	111800	43475280	6650	6650	6650	6650	0
529	20231123	111700	43475280	6650	6650	6650	6650	0
530	20231123	111600	43475280	6650	6650	6650	6650	0
531	20231123	111500	43475280	6650	6650	6650	6650	0
532	20231123	111400	43475280	6650	6650	6650	6650	0
533	20231123	111300	43475280	6650	6650	6650	6650	0
534	20231123	111200	43475280	6650	6650	6650	6650	0
535	20231123	111100	43475280	6650	6650	6650	6650	0
536	20231123	111000	43475280	6650	6650	6650	6650	467
537	20231123	110900	40369730	6640	6640	6640	6640	0
538	20231123	110800	40369730	6640	6640	6640	6640	0
539	20231123	110700	40369730	6640	6640	6640	6640	0
540	20231123	110600	40369730	6640	6640	6640	6640	0
541	20231123	110500	40369730	6640	6640	6640	6640	0
542	20231123	110400	40369730	6640	6640	6640	6640	0
543	20231123	110300	40369730	6640	6640	6640	6640	0
544	20231123	110200	40369730	6640	6650	6650	6640	100
545	20231123	110100	39704760	6650	6650	6650	6650	0
546	20231123	110000	39704760	6650	6650	6650	6650	0
547	20231123	105900	39704760	6650	6650	6650	6650	0
548	20231123	105800	39704760	6650	6650	6650	6650	0
549	20231123	105700	39704760	6650	6650	6650	6650	0
550	20231123	105600	39704760	6650	6650	6650	6650	3
551	20231123	105500	39684810	6650	6650	6650	6650	1
552	20231123	105400	39678160	6630	6630	6630	6630	0
553	20231123	105300	39678160	6630	6640	6640	6630	416
554	20231123	105200	36920070	6640	6640	6640	6640	0
555	20231123	105100	36920070	6640	6640	6640	6640	0
556	20231123	105000	36920070	6640	6640	6640	6640	150
557	20231123	104900	35924070	6640	6640	6640	6640	0
558	20231123	104800	35924070	6640	6640	6640	6640	8
559	20231123	104700	35870950	6640	6640	6640	6640	0
560	20231123	104600	35870950	6640	6640	6640	6640	350
561	20231123	104500	33546950	6650	6650	6650	6650	0
562	20231123	104400	33546950	6650	6650	6650	6650	0
563	20231123	104300	33546950	6650	6650	6650	6650	0
564	20231123	104200	33546950	6650	6650	6650	6650	0
565	20231123	104100	33546950	6650	6650	6650	6650	0
566	20231123	104000	33546950	6650	6650	6650	6650	0
567	20231123	103900	33546950	6650	6650	6650	6650	0
568	20231123	103800	33546950	6650	6650	6650	6650	0
569	20231123	103700	33546950	6650	6650	6650	6650	0
570	20231123	103600	33546950	6650	6650	6650	6650	0
571	20231123	103500	33546950	6650	6650	6650	6650	0
572	20231123	103400	33546950	6650	6650	6650	6650	0
573	20231123	103300	33546950	6650	6650	6650	6650	0
574	20231123	103200	33546950	6650	6650	6650	6650	100
575	20231123	103100	32881950	6650	6650	6650	6650	145
576	20231123	103000	31917700	6660	6660	6660	6660	0
577	20231123	102900	31917700	6660	6660	6660	6660	0
578	20231123	102800	31917700	6660	6660	6660	6660	0
579	20231123	102700	31917700	6660	6660	6660	6660	0
580	20231123	102600	31917700	6660	6660	6660	6660	0
581	20231123	102500	31917700	6660	6660	6660	6660	1
582	20231123	102400	31911040	6660	6660	6660	6660	2
583	20231123	102300	31897720	6650	6650	6650	6650	0
584	20231123	102200	31897720	6650	6650	6650	6650	0
585	20231123	102100	31897720	6650	6650	6650	6650	0
586	20231123	102000	31897720	6650	6650	6650	6650	0
587	20231123	101900	31897720	6650	6650	6650	6650	0
588	20231123	101800	31897720	6650	6650	6650	6650	0
589	20231123	101700	31897720	6650	6650	6650	6650	0
590	20231123	101600	31897720	6650	6650	6650	6650	86
591	20231123	101500	31325820	6660	6660	6660	6660	0
592	20231123	101400	31325820	6660	6660	6660	6660	0
593	20231123	101300	31325820	6660	6660	6660	6660	0
594	20231123	101200	31325820	6660	6660	6660	6660	0
595	20231123	101100	31325820	6660	6660	6660	6660	0
596	20231123	101000	31325820	6660	6660	6660	6660	15
597	20231123	100900	31225920	6680	6680	6680	6680	0
598	20231123	100800	31225920	6680	6680	6680	6680	1
599	20231123	100700	31219240	6680	6680	6680	6680	0
600	20231123	100600	31219240	6680	6680	6680	6680	0
601	20231123	100500	31219240	6680	6680	6680	6680	0
602	20231123	100400	31219240	6680	6680	6680	6680	0
603	20231123	100300	31219240	6680	6680	6680	6680	0
604	20231123	100200	31219240	6680	6680	6680	6680	3
605	20231123	100100	31199200	6680	6680	6680	6680	10
606	20231123	100000	31132400	6680	6680	6680	6680	0
607	20231123	095900	31132400	6680	6680	6680	6680	0
608	20231123	095800	31132400	6680	6680	6680	6680	0
609	20231123	095700	31132400	6680	6680	6680	6680	0
610	20231123	095600	31132400	6680	6680	6680	6680	0
611	20231123	095500	31132400	6680	6680	6680	6680	0
612	20231123	095400	31132400	6680	6680	6680	6680	0
613	20231123	095300	31132400	6680	6680	6680	6680	2
614	20231123	095200	31119040	6690	6690	6690	6690	0
615	20231123	095100	31119040	6690	6690	6690	6690	0
616	20231123	095000	31119040	6690	6690	6690	6690	2
617	20231123	094900	31105660	6650	6650	6650	6650	67
618	20231123	094800	30660110	6670	6670	6670	6670	0
619	20231123	094700	30660110	6670	6670	6670	6670	11
620	20231123	094600	30586740	6630	6620	6630	6620	412
621	20231123	094500	27857360	6600	6600	6600	6600	0
622	20231123	094400	27857360	6600	6600	6600	6600	0
623	20231123	094300	27857360	6600	6600	6600	6600	147
624	20231123	094200	26887160	6620	6620	6620	6620	0
625	20231123	094100	26887160	6620	6620	6620	6620	0
626	20231123	094000	26887160	6620	6620	6620	6620	0
627	20231123	093900	26887160	6620	6620	6620	6620	0
628	20231123	093800	26887160	6620	6620	6620	6620	0
629	20231123	093700	26887160	6620	6620	6620	6620	0
630	20231123	093600	26887160	6620	6620	6620	6620	0
631	20231123	093500	26887160	6620	6620	6620	6620	1
632	20231123	093400	26880540	6620	6620	6620	6620	0
633	20231123	093300	26880540	6620	6620	6620	6620	1
634	20231123	093200	26873920	6620	6620	6620	6620	0
635	20231123	093100	26873920	6620	6620	6620	6620	1
636	20231123	093000	26867300	6620	6620	6620	6620	0
637	20231123	092900	26867300	6620	6620	6620	6620	0
638	20231123	092800	26867300	6620	6620	6620	6620	0
639	20231123	092700	26867300	6620	6620	6620	6620	1
640	20231123	092600	26860680	6590	6590	6590	6590	0
641	20231123	092500	26860680	6590	6590	6590	6590	0
642	20231123	092400	26860680	6590	6590	6590	6590	0
643	20231123	092300	26860680	6590	6600	6600	6580	467
644	20231123	092200	23786020	6620	6620	6620	6620	0
645	20231123	092100	23786020	6620	6620	6620	6620	0
646	20231123	092000	23786020	6620	6620	6620	6620	0
647	20231123	091900	23786020	6620	6620	6620	6620	0
648	20231123	091800	23786020	6620	6620	6620	6620	10
649	20231123	091700	23719820	6620	6620	6620	6620	190
650	20231123	091600	22462020	6580	6580	6580	6580	0
651	20231123	091500	22462020	6580	6580	6580	6580	0
652	20231123	091400	22462020	6580	6580	6580	6580	0
653	20231123	091300	22462020	6580	6580	6580	6580	1
654	20231123	091200	22455440	6580	6580	6580	6580	0
655	20231123	091100	22455440	6580	6580	6580	6580	0
656	20231123	091000	22455440	6580	6580	6580	6580	0
657	20231123	090900	22455440	6580	6580	6580	6580	0
658	20231123	090800	22455440	6580	6600	6600	6580	235
659	20231123	090700	20907760	6600	6600	6600	6600	144
660	20231123	090600	19957360	6580	6560	6580	6560	2609
661	20231123	090500	2792140	6560	6560	6560	6560	0
662	20231123	090400	2792140	6560	6560	6560	6560	4
663	20231123	090300	2765900	6580	6570	6580	6570	3
664	20231123	090200	2746180	6570	6580	6580	6570	205
665	20231123	090100	1398330	6600	6600	6600	6600	20
666	20231123	090000	1266330	6630	6630	6630	6630	191