KissMeData/016590/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185700	45106400	5670	5670	5670	5670	185
3	20231122	185600	45106400	5670	5670	5670	5670	0
4	20231122	185500	45106400	5670	5670	5670	5670	0
5	20231122	185400	45106400	5670	5670	5670	5670	0
6	20231122	185300	45106400	5670	5670	5670	5670	0
7	20231122	185200	45106400	5670	5670	5670	5670	0
8	20231122	185100	45106400	5670	5670	5670	5670	0
9	20231122	185000	45106400	5670	5670	5670	5670	0
10	20231122	184900	45106400	5670	5670	5670	5670	0
11	20231122	184800	45106400	5670	5670	5670	5670	0
12	20231122	184700	45106400	5670	5670	5670	5670	0
13	20231122	184600	45106400	5670	5670	5670	5670	0
14	20231122	184500	45106400	5670	5670	5670	5670	0
15	20231122	184400	45106400	5670	5670	5670	5670	0
16	20231122	184300	45106400	5670	5670	5670	5670	0
17	20231122	184200	45106400	5670	5670	5670	5670	0
18	20231122	184100	45106400	5670	5670	5670	5670	0
19	20231122	184000	45106400	5670	5670	5670	5670	0
20	20231122	183900	45106400	5670	5670	5670	5670	0
21	20231122	183800	45106400	5670	5670	5670	5670	0
22	20231122	183700	45106400	5670	5670	5670	5670	0
23	20231122	183600	45106400	5670	5670	5670	5670	0
24	20231122	183500	45106400	5670	5670	5670	5670	0
25	20231122	183400	45106400	5670	5670	5670	5670	0
26	20231122	183300	45106400	5670	5670	5670	5670	0
27	20231122	183200	45106400	5670	5670	5670	5670	0
28	20231122	183100	45106400	5670	5670	5670	5670	0
29	20231122	183000	45106400	5670	5670	5670	5670	0
30	20231122	182900	45106400	5670	5670	5670	5670	0
31	20231122	182800	45106400	5670	5670	5670	5670	0
32	20231122	182700	45106400	5670	5670	5670	5670	185
33	20231122	182600	45106400	5670	5670	5670	5670	0
34	20231122	182500	45106400	5670	5670	5670	5670	0
35	20231122	182400	45106400	5670	5670	5670	5670	0
36	20231122	182300	45106400	5670	5670	5670	5670	0
37	20231122	182200	45106400	5670	5670	5670	5670	0
38	20231122	182100	45106400	5670	5670	5670	5670	0
39	20231122	182000	45106400	5670	5670	5670	5670	0
40	20231122	181900	45106400	5670	5670	5670	5670	0
41	20231122	181800	45106400	5670	5670	5670	5670	0
42	20231122	181700	45106400	5670	5670	5670	5670	0
43	20231122	181600	45106400	5670	5670	5670	5670	0
44	20231122	181500	45106400	5670	5670	5670	5670	0
45	20231122	181400	45106400	5670	5670	5670	5670	0
46	20231122	181300	45106400	5670	5670	5670	5670	0
47	20231122	181200	45106400	5670	5670	5670	5670	0
48	20231122	181100	45106400	5670	5670	5670	5670	0
49	20231122	181000	45106400	5670	5670	5670	5670	0
50	20231122	180900	45106400	5670	5670	5670	5670	0
51	20231122	180800	45106400	5670	5670	5670	5670	0
52	20231122	180700	45106400	5670	5670	5670	5670	0
53	20231122	180600	45106400	5670	5670	5670	5670	0
54	20231122	180500	45106400	5670	5670	5670	5670	0
55	20231122	180400	45106400	5670	5670	5670	5670	0
56	20231122	180300	45106400	5670	5670	5670	5670	0
57	20231122	180200	45106400	5670	5670	5670	5670	0
58	20231122	180100	45106400	5670	5670	5670	5670	0
59	20231122	180000	45106400	5670	5670	5670	5670	0
60	20231122	175900	45106400	5670	5670	5670	5670	0
61	20231122	175800	45106400	5670	5670	5670	5670	0
62	20231122	175700	45106400	5670	5670	5670	5670	185
63	20231122	175600	45106400	5670	5670	5670	5670	0
64	20231122	175500	45106400	5670	5670	5670	5670	0
65	20231122	175400	45106400	5670	5670	5670	5670	0
66	20231122	175300	45106400	5670	5670	5670	5670	0
67	20231122	175200	45106400	5670	5670	5670	5670	0
68	20231122	175100	45106400	5670	5670	5670	5670	0
69	20231122	175000	45106400	5670	5670	5670	5670	0
70	20231122	174900	45106400	5670	5670	5670	5670	0
71	20231122	174800	45106400	5670	5670	5670	5670	0
72	20231122	174700	45106400	5670	5670	5670	5670	0
73	20231122	174600	45106400	5670	5670	5670	5670	0
74	20231122	174500	45106400	5670	5670	5670	5670	0
75	20231122	174400	45106400	5670	5670	5670	5670	0
76	20231122	174300	45106400	5670	5670	5670	5670	0
77	20231122	174200	45106400	5670	5670	5670	5670	0
78	20231122	174100	45106400	5670	5670	5670	5670	0
79	20231122	174000	45106400	5670	5670	5670	5670	0
80	20231122	173900	45106400	5670	5670	5670	5670	0
81	20231122	173800	45106400	5670	5670	5670	5670	0
82	20231122	173700	45106400	5670	5670	5670	5670	0
83	20231122	173600	45106400	5670	5670	5670	5670	0
84	20231122	173500	45106400	5670	5670	5670	5670	0
85	20231122	173400	45106400	5670	5670	5670	5670	0
86	20231122	173300	45106400	5670	5670	5670	5670	0
87	20231122	173200	45106400	5670	5670	5670	5670	0
88	20231122	173100	45106400	5670	5670	5670	5670	0
89	20231122	173000	45106400	5670	5670	5670	5670	0
90	20231122	172900	45106400	5670	5670	5670	5670	0
91	20231122	172800	45106400	5670	5670	5670	5670	0
92	20231122	172700	45106400	5670	5670	5670	5670	185
93	20231122	172600	45106400	5670	5670	5670	5670	0
94	20231122	172500	45106400	5670	5670	5670	5670	0
95	20231122	172400	45106400	5670	5670	5670	5670	0
96	20231122	172300	45106400	5670	5670	5670	5670	0
97	20231122	172200	45106400	5670	5670	5670	5670	0
98	20231122	172100	45106400	5670	5670	5670	5670	0
99	20231122	172000	45106400	5670	5670	5670	5670	0
100	20231122	171900	45106400	5670	5670	5670	5670	0
101	20231122	171800	45106400	5670	5670	5670	5670	0
102	20231122	171700	45106400	5670	5670	5670	5670	0
103	20231122	171600	45106400	5670	5670	5670	5670	0
104	20231122	171500	45106400	5670	5670	5670	5670	0
105	20231122	171400	45106400	5670	5670	5670	5670	0
106	20231122	171300	45106400	5670	5670	5670	5670	0
107	20231122	171200	45106400	5670	5670	5670	5670	0
108	20231122	171100	45106400	5670	5670	5670	5670	0
109	20231122	171000	45106400	5670	5670	5670	5670	0
110	20231122	170900	45106400	5670	5670	5670	5670	0
111	20231122	170800	45106400	5670	5670	5670	5670	0
112	20231122	170700	45106400	5670	5670	5670	5670	0
113	20231122	170600	45106400	5670	5670	5670	5670	0
114	20231122	170500	45106400	5670	5670	5670	5670	0
115	20231122	170400	45106400	5670	5670	5670	5670	0
116	20231122	170300	45106400	5670	5670	5670	5670	0
117	20231122	170200	45106400	5670	5670	5670	5670	0
118	20231122	170100	45106400	5670	5670	5670	5670	0
119	20231122	170000	45106400	5670	5670	5670	5670	0
120	20231122	165900	45106400	5670	5670	5670	5670	0
121	20231122	165800	45106400	5670	5670	5670	5670	0
122	20231122	165700	45106400	5670	5670	5670	5670	185
123	20231122	165600	45106400	5670	5670	5670	5670	0
124	20231122	165500	45106400	5670	5670	5670	5670	0
125	20231122	165400	45106400	5670	5670	5670	5670	0
126	20231122	165300	45106400	5670	5670	5670	5670	0
127	20231122	165200	45106400	5670	5670	5670	5670	0
128	20231122	165100	45106400	5670	5670	5670	5670	0
129	20231122	165000	45106400	5670	5670	5670	5670	0
130	20231122	164900	45106400	5670	5670	5670	5670	0
131	20231122	164800	45106400	5670	5670	5670	5670	0
132	20231122	164700	45106400	5670	5670	5670	5670	0
133	20231122	164600	45106400	5670	5670	5670	5670	0
134	20231122	164500	45106400	5670	5670	5670	5670	0
135	20231122	164400	45106400	5670	5670	5670	5670	0
136	20231122	164300	45106400	5670	5670	5670	5670	0
137	20231122	164200	45106400	5670	5670	5670	5670	0
138	20231122	164100	45106400	5670	5670	5670	5670	0
139	20231122	164000	45106400	5670	5670	5670	5670	0
140	20231122	163900	45106400	5670	5670	5670	5670	0
141	20231122	163800	45106400	5670	5670	5670	5670	0
142	20231122	163700	45106400	5670	5670	5670	5670	0
143	20231122	163600	45106400	5670	5670	5670	5670	0
144	20231122	163500	45106400	5670	5670	5670	5670	0
145	20231122	163400	45106400	5670	5670	5670	5670	0
146	20231122	163300	45106400	5670	5670	5670	5670	0
147	20231122	163200	45106400	5670	5670	5670	5670	0
148	20231122	163100	45106400	5670	5670	5670	5670	0
149	20231122	163000	45106400	5670	5670	5670	5670	0
150	20231122	162900	45106400	5670	5670	5670	5670	0
151	20231122	162800	45106400	5670	5670	5670	5670	0
152	20231122	162700	45106400	5670	5670	5670	5670	185
153	20231122	162600	45106400	5670	5670	5670	5670	0
154	20231122	162500	45106400	5670	5670	5670	5670	0
155	20231122	162400	45106400	5670	5670	5670	5670	0
156	20231122	162300	45106400	5670	5670	5670	5670	0
157	20231122	162200	45106400	5670	5670	5670	5670	0
158	20231122	162100	45106400	5670	5670	5670	5670	0
159	20231122	162000	45106400	5670	5670	5670	5670	0
160	20231122	161900	45106400	5670	5670	5670	5670	0
161	20231122	161800	45106400	5670	5670	5670	5670	0
162	20231122	161700	45106400	5670	5670	5670	5670	0
163	20231122	161600	45106400	5670	5670	5670	5670	0
164	20231122	161500	45106400	5670	5670	5670	5670	0
165	20231122	161400	45106400	5670	5670	5670	5670	0
166	20231122	161300	45106400	5670	5670	5670	5670	0
167	20231122	161200	45106400	5670	5670	5670	5670	0
168	20231122	161100	45106400	5670	5670	5670	5670	0
169	20231122	161000	45106400	5670	5670	5670	5670	0
170	20231122	160900	45106400	5670	5670	5670	5670	0
171	20231122	160800	45106400	5670	5670	5670	5670	0
172	20231122	160700	45106400	5670	5670	5670	5670	0
173	20231122	160600	45106400	5670	5670	5670	5670	0
174	20231122	160500	45106400	5670	5670	5670	5670	0
175	20231122	160400	45106400	5670	5670	5670	5670	0
176	20231122	160300	45106400	5670	5670	5670	5670	0
177	20231122	160200	45106400	5670	5670	5670	5670	0
178	20231122	160100	45106400	5670	5670	5670	5670	0
179	20231122	160000	45106400	5670	5670	5670	5670	0
180	20231122	155900	45106400	5670	5670	5670	5670	0
181	20231122	155800	45106400	5670	5670	5670	5670	0
182	20231122	155700	45106400	5670	5670	5670	5670	185
183	20231122	155600	45106400	5670	5670	5670	5670	0
184	20231122	155500	45106400	5670	5670	5670	5670	0
185	20231122	155400	45106400	5670	5670	5670	5670	0
186	20231122	155300	45106400	5670	5670	5670	5670	0
187	20231122	155200	45106400	5670	5670	5670	5670	0
188	20231122	155100	45106400	5670	5670	5670	5670	0
189	20231122	155000	45106400	5670	5670	5670	5670	0
190	20231122	154900	45106400	5670	5670	5670	5670	0
191	20231122	154800	45106400	5670	5670	5670	5670	0
192	20231122	154700	45106400	5670	5670	5670	5670	0
193	20231122	154600	45106400	5670	5670	5670	5670	0
194	20231122	154500	45106400	5670	5670	5670	5670	0
195	20231122	154400	45106400	5670	5670	5670	5670	0
196	20231122	154300	45106400	5670	5670	5670	5670	0
197	20231122	154200	45106400	5670	5670	5670	5670	0
198	20231122	154100	45106400	5670	5670	5670	5670	0
199	20231122	154000	45106400	5670	5670	5670	5670	0
200	20231122	153900	45106400	5670	5670	5670	5670	0
201	20231122	153800	45106400	5670	5670	5670	5670	0
202	20231122	153700	45106400	5670	5670	5670	5670	0
203	20231122	153600	45106400	5670	5670	5670	5670	0
204	20231122	153500	45106400	5670	5670	5670	5670	0
205	20231122	153400	45106400	5670	5670	5670	5670	0
206	20231122	153300	45106400	5670	5670	5670	5670	0
207	20231122	153200	45106400	5670	5670	5670	5670	0
208	20231122	153100	45106400	5670	5670	5670	5670	0
209	20231122	153000	45106400	5670	5670	5670	5670	185
210	20231122	152900	44057450	5640	5640	5640	5640	0
211	20231122	152800	44057450	5640	5640	5640	5640	0
212	20231122	152700	44057450	5640	5640	5640	5640	0
213	20231122	152600	44057450	5640	5640	5640	5640	0
214	20231122	152500	44057450	5640	5640	5640	5640	0
215	20231122	152400	44057450	5640	5640	5640	5640	0
216	20231122	152300	44057450	5640	5640	5640	5640	0
217	20231122	152200	44057450	5640	5640	5640	5640	0
218	20231122	152100	44057450	5640	5640	5640	5640	0
219	20231122	152000	44057450	5640	5640	5640	5640	0
220	20231122	151900	44057450	5640	5640	5650	5640	482
221	20231122	151800	41338530	5650	5650	5650	5650	0
222	20231122	151700	41338530	5650	5650	5650	5650	0
223	20231122	151600	41338530	5650	5650	5650	5650	20
224	20231122	151500	41225530	5650	5650	5650	5650	0
225	20231122	151400	41225530	5650	5650	5650	5650	23
226	20231122	151300	41095580	5650	5650	5650	5650	0
227	20231122	151200	41095580	5650	5650	5650	5650	0
228	20231122	151100	41095580	5650	5650	5650	5650	0
229	20231122	151000	41095580	5650	5650	5650	5650	0
230	20231122	150900	41095580	5650	5650	5650	5650	0
231	20231122	150800	41095580	5650	5650	5650	5650	0
232	20231122	150700	41095580	5650	5650	5650	5650	4
233	20231122	150600	41072980	5660	5660	5660	5660	0
234	20231122	150500	41072980	5660	5660	5660	5660	1
235	20231122	150400	41067320	5640	5640	5640	5640	0
236	20231122	150300	41067320	5640	5650	5650	5640	121
237	20231122	150200	40384670	5670	5670	5670	5670	0
238	20231122	150100	40384670	5670	5670	5670	5670	0
239	20231122	150000	40384670	5670	5670	5670	5670	0
240	20231122	145900	40384670	5670	5670	5670	5670	0
241	20231122	145800	40384670	5670	5670	5670	5670	0
242	20231122	145700	40384670	5670	5670	5670	5670	0
243	20231122	145600	40384670	5670	5670	5670	5670	0
244	20231122	145500	40384670	5670	5670	5670	5670	0
245	20231122	145400	40384670	5670	5670	5670	5670	0
246	20231122	145300	40384670	5670	5670	5670	5670	0
247	20231122	145200	40384670	5670	5670	5670	5670	0
248	20231122	145100	40384670	5670	5670	5670	5670	0
249	20231122	145000	40384670	5670	5670	5670	5670	1
250	20231122	144900	40379000	5650	5650	5650	5650	467
251	20231122	144800	37740450	5670	5670	5670	5670	0
252	20231122	144700	37740450	5670	5670	5670	5670	0
253	20231122	144600	37740450	5670	5670	5670	5670	0
254	20231122	144500	37740450	5670	5670	5670	5670	0
255	20231122	144400	37740450	5670	5670	5670	5670	0
256	20231122	144300	37740450	5670	5670	5670	5670	0
257	20231122	144200	37740450	5670	5670	5670	5670	0
258	20231122	144100	37740450	5670	5670	5670	5670	0
259	20231122	144000	37740450	5670	5670	5670	5670	0
260	20231122	143900	37740450	5670	5670	5670	5670	0
261	20231122	143800	37740450	5670	5670	5670	5670	0
262	20231122	143700	37740450	5670	5670	5670	5670	0
263	20231122	143600	37740450	5670	5670	5670	5670	21
264	20231122	143500	37621380	5670	5670	5670	5670	0
265	20231122	143400	37621380	5670	5670	5670	5670	0
266	20231122	143300	37621380	5670	5670	5670	5670	0
267	20231122	143200	37621380	5670	5670	5670	5670	0
268	20231122	143100	37621380	5670	5660	5670	5660	211
269	20231122	143000	36427110	5660	5660	5660	5660	0
270	20231122	142900	36427110	5660	5660	5660	5660	0
271	20231122	142800	36427110	5660	5660	5660	5660	0
272	20231122	142700	36427110	5660	5660	5660	5660	0
273	20231122	142600	36427110	5660	5660	5660	5660	0
274	20231122	142500	36427110	5660	5660	5660	5660	0
275	20231122	142400	36427110	5660	5660	5660	5660	0
276	20231122	142300	36427110	5660	5660	5660	5660	1
277	20231122	142200	36421450	5650	5650	5650	5650	0
278	20231122	142100	36421450	5650	5650	5650	5650	0
279	20231122	142000	36421450	5650	5650	5650	5650	0
280	20231122	141900	36421450	5650	5650	5650	5650	335
281	20231122	141800	34528700	5650	5650	5650	5650	0
282	20231122	141700	34528700	5650	5650	5650	5650	6
283	20231122	141600	34494800	5650	5650	5650	5650	0
284	20231122	141500	34494800	5650	5650	5650	5650	0
285	20231122	141400	34494800	5650	5650	5650	5650	0
286	20231122	141300	34494800	5650	5650	5650	5650	0
287	20231122	141200	34494800	5650	5650	5650	5650	0
288	20231122	141100	34494800	5650	5650	5650	5650	0
289	20231122	141000	34494800	5650	5650	5650	5650	0
290	20231122	140900	34494800	5650	5650	5650	5650	0
291	20231122	140800	34494800	5650	5650	5650	5650	0
292	20231122	140700	34494800	5650	5650	5650	5650	0
293	20231122	140600	34494800	5650	5650	5650	5650	0
294	20231122	140500	34494800	5650	5650	5650	5650	0
295	20231122	140400	34494800	5650	5650	5650	5650	66
296	20231122	140300	34121900	5650	5650	5650	5650	25
297	20231122	140200	33980650	5660	5660	5660	5660	0
298	20231122	140100	33980650	5660	5660	5660	5660	0
299	20231122	140000	33980650	5660	5660	5660	5660	1
300	20231122	135900	33974990	5650	5650	5650	5650	0
301	20231122	135800	33974990	5650	5650	5650	5650	0
302	20231122	135700	33974990	5650	5650	5650	5650	83
303	20231122	135600	33506040	5660	5660	5660	5660	0
304	20231122	135500	33506040	5660	5660	5660	5660	0
305	20231122	135400	33506040	5660	5660	5660	5660	0
306	20231122	135300	33506040	5660	5660	5660	5660	0
307	20231122	135200	33506040	5660	5660	5660	5660	1
308	20231122	135100	33500380	5650	5650	5650	5650	0
309	20231122	135000	33500380	5650	5650	5650	5650	0
310	20231122	134900	33500380	5650	5650	5650	5650	0
311	20231122	134800	33500380	5650	5650	5650	5650	0
312	20231122	134700	33500380	5650	5650	5650	5650	0
313	20231122	134600	33500380	5650	5650	5650	5650	0
314	20231122	134500	33500380	5650	5650	5650	5650	1009
315	20231122	134400	27799530	5650	5650	5650	5650	0
316	20231122	134300	27799530	5650	5650	5650	5650	0
317	20231122	134200	27799530	5650	5650	5650	5650	0
318	20231122	134100	27799530	5650	5650	5650	5650	5
319	20231122	134000	27771280	5650	5650	5650	5650	0
320	20231122	133900	27771280	5650	5650	5650	5650	0
321	20231122	133800	27771280	5650	5650	5650	5650	0
322	20231122	133700	27771280	5650	5650	5650	5650	0
323	20231122	133600	27771280	5650	5650	5650	5650	0
324	20231122	133500	27771280	5650	5650	5650	5650	0
325	20231122	133400	27771280	5650	5650	5650	5650	0
326	20231122	133300	27771280	5650	5650	5650	5650	0
327	20231122	133200	27771280	5650	5650	5650	5650	0
328	20231122	133100	27771280	5650	5650	5650	5650	0
329	20231122	133000	27771280	5650	5650	5650	5650	0
330	20231122	132900	27771280	5650	5650	5650	5650	0
331	20231122	132800	27771280	5650	5650	5650	5650	0
332	20231122	132700	27771280	5650	5650	5650	5650	0
333	20231122	132600	27771280	5650	5650	5650	5650	0
334	20231122	132500	27771280	5650	5650	5650	5650	0
335	20231122	132400	27771280	5650	5650	5650	5650	0
336	20231122	132300	27771280	5650	5650	5650	5650	0
337	20231122	132200	27771280	5650	5650	5650	5650	0
338	20231122	132100	27771280	5650	5650	5650	5650	4
339	20231122	132000	27748680	5640	5640	5640	5640	0
340	20231122	131900	27748680	5640	5640	5640	5640	0
341	20231122	131800	27748680	5640	5640	5640	5640	0
342	20231122	131700	27748680	5640	5640	5640	5640	0
343	20231122	131600	27748680	5640	5640	5640	5640	0
344	20231122	131500	27748680	5640	5640	5640	5640	0
345	20231122	131400	27748680	5640	5640	5640	5640	0
346	20231122	131300	27748680	5640	5640	5640	5640	500
347	20231122	131200	24928680	5640	5640	5640	5640	100
348	20231122	131100	24364680	5640	5640	5640	5640	0
349	20231122	131000	24364680	5640	5640	5640	5640	33
350	20231122	130900	24178560	5650	5650	5650	5650	0
351	20231122	130800	24178560	5650	5650	5650	5650	0
352	20231122	130700	24178560	5650	5650	5650	5650	0
353	20231122	130600	24178560	5650	5650	5650	5650	0
354	20231122	130500	24178560	5650	5650	5650	5650	0
355	20231122	130400	24178560	5650	5650	5650	5650	0
356	20231122	130300	24178560	5650	5650	5650	5650	0
357	20231122	130200	24178560	5650	5650	5650	5650	25
358	20231122	130100	24037310	5650	5650	5650	5650	0
359	20231122	130000	24037310	5650	5650	5650	5650	0
360	20231122	125900	24037310	5650	5650	5650	5650	0
361	20231122	125800	24037310	5650	5650	5650	5650	0
362	20231122	125700	24037310	5650	5650	5650	5650	2
363	20231122	125600	24026010	5640	5640	5640	5640	0
364	20231122	125500	24026010	5640	5640	5640	5640	0
365	20231122	125400	24026010	5640	5640	5640	5640	0
366	20231122	125300	24026010	5640	5640	5640	5640	0
367	20231122	125200	24026010	5640	5640	5640	5640	1
368	20231122	125100	24020370	5640	5640	5640	5640	0
369	20231122	125000	24020370	5640	5640	5640	5640	0
370	20231122	124900	24020370	5640	5640	5640	5640	0
371	20231122	124800	24020370	5640	5640	5640	5640	0
372	20231122	124700	24020370	5640	5640	5640	5640	0
373	20231122	124600	24020370	5640	5640	5640	5640	0
374	20231122	124500	24020370	5640	5640	5640	5640	0
375	20231122	124400	24020370	5640	5640	5640	5640	564
376	20231122	124300	20839410	5650	5650	5650	5650	1
377	20231122	124200	20833760	5650	5650	5650	5650	0
378	20231122	124100	20833760	5650	5650	5650	5650	0
379	20231122	124000	20833760	5650	5650	5650	5650	0
380	20231122	123900	20833760	5650	5650	5650	5650	0
381	20231122	123800	20833760	5650	5650	5650	5650	0
382	20231122	123700	20833760	5650	5650	5650	5650	18
383	20231122	123600	20732060	5650	5650	5650	5650	0
384	20231122	123500	20732060	5650	5650	5650	5650	0
385	20231122	123400	20732060	5650	5650	5650	5650	0
386	20231122	123300	20732060	5650	5650	5650	5650	0
387	20231122	123200	20732060	5650	5650	5650	5650	1
388	20231122	123100	20726410	5650	5650	5650	5650	1
389	20231122	123000	20720760	5640	5640	5640	5640	0
390	20231122	122900	20720760	5640	5640	5640	5640	0
391	20231122	122800	20720760	5640	5640	5640	5640	0
392	20231122	122700	20720760	5640	5640	5640	5640	0
393	20231122	122600	20720760	5640	5640	5640	5640	0
394	20231122	122500	20720760	5640	5640	5640	5640	0
395	20231122	122400	20720760	5640	5640	5640	5640	0
396	20231122	122300	20720760	5640	5640	5640	5640	0
397	20231122	122200	20720760	5640	5640	5640	5640	0
398	20231122	122100	20720760	5640	5640	5640	5640	0
399	20231122	122000	20720760	5640	5640	5640	5640	0
400	20231122	121900	20720760	5640	5640	5640	5640	0
401	20231122	121800	20720760	5640	5640	5640	5640	0
402	20231122	121700	20720760	5640	5640	5640	5640	0
403	20231122	121600	20720760	5640	5640	5640	5640	0
404	20231122	121500	20720760	5640	5640	5640	5640	0
405	20231122	121400	20720760	5640	5640	5640	5640	0
406	20231122	121300	20720760	5640	5640	5640	5640	0
407	20231122	121200	20720760	5640	5640	5640	5640	0
408	20231122	121100	20720760	5640	5640	5640	5640	0
409	20231122	121000	20720760	5640	5640	5640	5640	0
410	20231122	120900	20720760	5640	5640	5640	5640	0
411	20231122	120800	20720760	5640	5640	5640	5640	0
412	20231122	120700	20720760	5640	5640	5640	5640	0
413	20231122	120600	20720760	5640	5640	5640	5640	0
414	20231122	120500	20720760	5640	5640	5640	5640	0
415	20231122	120400	20720760	5640	5640	5640	5640	0
416	20231122	120300	20720760	5640	5640	5640	5640	0
417	20231122	120200	20720760	5640	5640	5640	5640	0
418	20231122	120100	20720760	5640	5640	5640	5640	30
419	20231122	120000	20551560	5640	5640	5640	5640	0
420	20231122	115900	20551560	5640	5640	5640	5640	0
421	20231122	115800	20551560	5640	5640	5640	5640	0
422	20231122	115700	20551560	5640	5640	5640	5640	0
423	20231122	115600	20551560	5640	5640	5640	5640	0
424	20231122	115500	20551560	5640	5640	5640	5640	0
425	20231122	115400	20551560	5640	5640	5640	5640	0
426	20231122	115300	20551560	5640	5640	5640	5640	0
427	20231122	115200	20551560	5640	5650	5650	5640	333
428	20231122	115100	18673430	5640	5640	5640	5640	0
429	20231122	115000	18673430	5640	5640	5640	5640	0
430	20231122	114900	18673430	5640	5640	5640	5640	0
431	20231122	114800	18673430	5640	5640	5640	5640	1
432	20231122	114700	18667790	5650	5650	5650	5650	0
433	20231122	114600	18667790	5650	5650	5650	5650	0
434	20231122	114500	18667790	5650	5650	5650	5650	6
435	20231122	114400	18633890	5650	5650	5650	5650	1
436	20231122	114300	18628240	5650	5650	5650	5650	0
437	20231122	114200	18628240	5650	5650	5650	5650	0
438	20231122	114100	18628240	5650	5650	5650	5650	0
439	20231122	114000	18628240	5650	5650	5650	5650	0
440	20231122	113900	18628240	5650	5650	5650	5650	1
441	20231122	113800	18622590	5650	5650	5650	5650	0
442	20231122	113700	18622590	5650	5650	5650	5650	1
443	20231122	113600	18616940	5650	5650	5650	5650	4
444	20231122	113500	18594340	5640	5640	5640	5640	0
445	20231122	113400	18594340	5640	5640	5640	5640	0
446	20231122	113300	18594340	5640	5640	5640	5640	0
447	20231122	113200	18594340	5640	5650	5650	5640	550
448	20231122	113100	15492070	5660	5660	5660	5660	0
449	20231122	113000	15492070	5660	5660	5660	5660	1
450	20231122	112900	15486410	5660	5660	5660	5660	0
451	20231122	112800	15486410	5660	5660	5660	5660	10
452	20231122	112700	15429810	5650	5650	5650	5650	0
453	20231122	112600	15429810	5650	5650	5650	5650	0
454	20231122	112500	15429810	5650	5650	5650	5650	0
455	20231122	112400	15429810	5650	5650	5650	5650	0
456	20231122	112300	15429810	5650	5650	5650	5650	0
457	20231122	112200	15429810	5650	5650	5650	5650	0
458	20231122	112100	15429810	5650	5650	5650	5650	0
459	20231122	112000	15429810	5650	5650	5650	5650	1
460	20231122	111900	15424160	5660	5660	5660	5660	0
461	20231122	111800	15424160	5660	5660	5660	5660	1
462	20231122	111700	15418500	5650	5650	5650	5650	0
463	20231122	111600	15418500	5650	5650	5650	5650	0
464	20231122	111500	15418500	5650	5650	5650	5650	0
465	20231122	111400	15418500	5650	5650	5650	5650	120
466	20231122	111300	14740500	5660	5660	5660	5660	0
467	20231122	111200	14740500	5660	5660	5660	5660	2
468	20231122	111100	14729180	5660	5660	5660	5660	1
469	20231122	111000	14723520	5660	5660	5660	5660	0
470	20231122	110900	14723520	5660	5660	5660	5660	0
471	20231122	110800	14723520	5660	5660	5660	5660	0
472	20231122	110700	14723520	5660	5660	5660	5660	0
473	20231122	110600	14723520	5660	5660	5660	5660	0
474	20231122	110500	14723520	5660	5660	5660	5660	0
475	20231122	110400	14723520	5660	5660	5660	5660	0
476	20231122	110300	14723520	5660	5660	5660	5660	0
477	20231122	110200	14723520	5660	5660	5660	5660	0
478	20231122	110100	14723520	5660	5660	5660	5660	0
479	20231122	110000	14723520	5660	5660	5660	5660	0
480	20231122	105900	14723520	5660	5660	5660	5660	0
481	20231122	105800	14723520	5660	5660	5660	5660	0
482	20231122	105700	14723520	5660	5660	5660	5660	0
483	20231122	105600	14723520	5660	5660	5660	5660	0
484	20231122	105500	14723520	5660	5660	5660	5660	1
485	20231122	105400	14717860	5660	5660	5660	5660	0
486	20231122	105300	14717860	5660	5660	5660	5660	0
487	20231122	105200	14717860	5660	5660	5660	5660	0
488	20231122	105100	14717860	5660	5660	5660	5660	0
489	20231122	105000	14717860	5660	5660	5660	5660	0
490	20231122	104900	14717860	5660	5660	5660	5660	0
491	20231122	104800	14717860	5660	5660	5660	5660	10
492	20231122	104700	14661260	5660	5660	5660	5660	0
493	20231122	104600	14661260	5660	5660	5660	5660	0
494	20231122	104500	14661260	5660	5660	5660	5660	0
495	20231122	104400	14661260	5660	5660	5660	5660	0
496	20231122	104300	14661260	5660	5660	5660	5660	1
497	20231122	104200	14655600	5650	5650	5650	5650	0
498	20231122	104100	14655600	5650	5650	5650	5650	0
499	20231122	104000	14655600	5650	5650	5650	5650	0
500	20231122	103900	14655600	5650	5650	5650	5650	0
501	20231122	103800	14655600	5650	5650	5650	5650	0
502	20231122	103700	14655600	5650	5650	5650	5650	0
503	20231122	103600	14655600	5650	5650	5650	5650	0
504	20231122	103500	14655600	5650	5650	5650	5650	0
505	20231122	103400	14655600	5650	5650	5650	5650	0
506	20231122	103300	14655600	5650	5650	5650	5650	1000
507	20231122	103200	9005600	5660	5660	5660	5660	0
508	20231122	103100	9005600	5660	5660	5660	5660	10
509	20231122	103000	8949000	5650	5650	5650	5650	0
510	20231122	102900	8949000	5650	5650	5650	5650	0
511	20231122	102800	8949000	5650	5650	5650	5650	0
512	20231122	102700	8949000	5650	5650	5650	5650	0
513	20231122	102600	8949000	5650	5650	5650	5650	0
514	20231122	102500	8949000	5650	5660	5660	5650	889
515	20231122	102400	3926100	5660	5660	5660	5660	45
516	20231122	102300	3671400	5660	5660	5660	5660	0
517	20231122	102200	3671400	5660	5660	5660	5660	5
518	20231122	102100	3643100	5660	5660	5660	5660	5
519	20231122	102000	3614800	5650	5650	5650	5650	0
520	20231122	101900	3614800	5650	5650	5650	5650	0
521	20231122	101800	3614800	5650	5650	5650	5650	0
522	20231122	101700	3614800	5650	5650	5650	5650	0
523	20231122	101600	3614800	5650	5650	5650	5650	0
524	20231122	101500	3614800	5650	5650	5650	5650	0
525	20231122	101400	3614800	5650	5650	5650	5650	0
526	20231122	101300	3614800	5650	5650	5650	5650	0
527	20231122	101200	3614800	5650	5650	5650	5650	0
528	20231122	101100	3614800	5650	5650	5650	5650	210
529	20231122	101000	2428300	5660	5660	5660	5660	0
530	20231122	100900	2428300	5660	5660	5660	5660	0
531	20231122	100800	2428300	5660	5660	5660	5660	9
532	20231122	100700	2377360	5660	5660	5660	5660	92
533	20231122	100600	1856640	5670	5670	5670	5670	0
534	20231122	100500	1856640	5670	5670	5670	5670	0
535	20231122	100400	1856640	5670	5670	5670	5670	0
536	20231122	100300	1856640	5670	5670	5670	5670	0
537	20231122	100200	1856640	5670	5670	5670	5670	0
538	20231122	100100	1856640	5670	5670	5670	5670	0
539	20231122	100000	1856640	5670	5670	5670	5670	0
540	20231122	095900	1856640	5670	5670	5670	5670	0
541	20231122	095800	1856640	5670	5670	5670	5670	0
542	20231122	095700	1856640	5670	5670	5670	5670	1
543	20231122	095600	1850970	5670	5670	5670	5670	0
544	20231122	095500	1850970	5670	5670	5670	5670	0
545	20231122	095400	1850970	5670	5670	5670	5670	0
546	20231122	095300	1850970	5670	5670	5670	5670	0
547	20231122	095200	1850970	5670	5670	5670	5670	0
548	20231122	095100	1850970	5670	5670	5670	5670	0
549	20231122	095000	1850970	5670	5670	5670	5670	0
550	20231122	094900	1850970	5670	5670	5670	5670	0
551	20231122	094800	1850970	5670	5670	5670	5670	5
552	20231122	094700	1822620	5670	5670	5670	5670	0
553	20231122	094600	1822620	5670	5670	5670	5670	1
554	20231122	094500	1816950	5670	5670	5670	5670	89
555	20231122	094400	1312320	5670	5670	5670	5670	0
556	20231122	094300	1312320	5670	5670	5670	5670	0
557	20231122	094200	1312320	5670	5670	5670	5670	0
558	20231122	094100	1312320	5670	5670	5670	5670	1
559	20231122	094000	1306650	5670	5670	5670	5670	1
560	20231122	093900	1300980	5670	5670	5670	5670	0
561	20231122	093800	1300980	5670	5670	5670	5670	0
562	20231122	093700	1300980	5670	5660	5670	5660	13
563	20231122	093600	1227380	5670	5670	5670	5670	4
564	20231122	093500	1204700	5670	5670	5670	5670	0
565	20231122	093400	1204700	5670	5670	5670	5670	0
566	20231122	093300	1204700	5670	5670	5670	5670	1
567	20231122	093200	1199030	5670	5670	5670	5670	0
568	20231122	093100	1199030	5670	5670	5670	5670	2
569	20231122	093000	1187690	5670	5670	5670	5670	0
570	20231122	092900	1187690	5670	5670	5670	5670	0
571	20231122	092800	1187690	5670	5670	5670	5670	0
572	20231122	092700	1187690	5670	5670	5670	5670	50
573	20231122	092600	904190	5670	5670	5670	5670	0
574	20231122	092500	904190	5670	5670	5670	5670	0
575	20231122	092400	904190	5670	5670	5670	5670	0
576	20231122	092300	904190	5670	5670	5670	5670	0
577	20231122	092200	904190	5670	5670	5670	5670	0
578	20231122	092100	904190	5670	5670	5670	5670	1
579	20231122	092000	898520	5640	5640	5640	5640	0
580	20231122	091900	898520	5640	5640	5640	5640	0
581	20231122	091800	898520	5640	5640	5640	5640	0
582	20231122	091700	898520	5640	5650	5650	5640	80
583	20231122	091600	446830	5650	5650	5650	5650	0
584	20231122	091500	446830	5650	5650	5650	5650	0
585	20231122	091400	446830	5650	5650	5650	5650	0
586	20231122	091300	446830	5650	5650	5650	5650	0
587	20231122	091200	446830	5650	5650	5650	5650	0
588	20231122	091100	446830	5650	5650	5650	5650	0
589	20231122	091000	446830	5650	5650	5650	5650	0
590	20231122	090900	446830	5650	5650	5650	5650	0
591	20231122	090800	446830	5650	5650	5650	5650	0
592	20231122	090700	446830	5650	5650	5650	5650	0
593	20231122	090600	446830	5650	5650	5650	5650	24
594	20231122	090500	311230	5670	5670	5670	5670	16
595	20231122	090400	220510	5670	5670	5670	5670	0
596	20231122	090300	220510	5670	5670	5670	5670	0
597	20231122	090200	220510	5670	5670	5670	5670	1
598	20231122	090100	214840	5650	5650	5650	5650	0
599	20231122	090000	214840	5650	5660	5660	5650	38