KissMeData/034950/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	191000	47788500	78900	78900	78900	78900	20
3	20231122	190900	47788500	78900	78900	78900	78900	0
4	20231122	190800	47788500	78900	78900	78900	78900	0
5	20231122	190700	47788500	78900	78900	78900	78900	0
6	20231122	190600	47788500	78900	78900	78900	78900	0
7	20231122	190500	47788500	78900	78900	78900	78900	0
8	20231122	190400	47788500	78900	78900	78900	78900	0
9	20231122	190300	47788500	78900	78900	78900	78900	0
10	20231122	190200	47788500	78900	78900	78900	78900	0
11	20231122	190100	47788500	78900	78900	78900	78900	0
12	20231122	190000	47788500	78900	78900	78900	78900	0
13	20231122	185900	47788500	78900	78900	78900	78900	0
14	20231122	185800	47788500	78900	78900	78900	78900	0
15	20231122	185700	47788500	78900	78900	78900	78900	0
16	20231122	185600	47788500	78900	78900	78900	78900	0
17	20231122	185500	47788500	78900	78900	78900	78900	0
18	20231122	185400	47788500	78900	78900	78900	78900	0
19	20231122	185300	47788500	78900	78900	78900	78900	0
20	20231122	185200	47788500	78900	78900	78900	78900	0
21	20231122	185100	47788500	78900	78900	78900	78900	0
22	20231122	185000	47788500	78900	78900	78900	78900	0
23	20231122	184900	47788500	78900	78900	78900	78900	0
24	20231122	184800	47788500	78900	78900	78900	78900	0
25	20231122	184700	47788500	78900	78900	78900	78900	0
26	20231122	184600	47788500	78900	78900	78900	78900	0
27	20231122	184500	47788500	78900	78900	78900	78900	0
28	20231122	184400	47788500	78900	78900	78900	78900	0
29	20231122	184300	47788500	78900	78900	78900	78900	0
30	20231122	184200	47788500	78900	78900	78900	78900	0
31	20231122	184100	47788500	78900	78900	78900	78900	0
32	20231122	184000	47788500	78900	78900	78900	78900	20
33	20231122	183900	47788500	78900	78900	78900	78900	0
34	20231122	183800	47788500	78900	78900	78900	78900	0
35	20231122	183700	47788500	78900	78900	78900	78900	0
36	20231122	183600	47788500	78900	78900	78900	78900	0
37	20231122	183500	47788500	78900	78900	78900	78900	0
38	20231122	183400	47788500	78900	78900	78900	78900	0
39	20231122	183300	47788500	78900	78900	78900	78900	0
40	20231122	183200	47788500	78900	78900	78900	78900	0
41	20231122	183100	47788500	78900	78900	78900	78900	0
42	20231122	183000	47788500	78900	78900	78900	78900	0
43	20231122	182900	47788500	78900	78900	78900	78900	0
44	20231122	182800	47788500	78900	78900	78900	78900	0
45	20231122	182700	47788500	78900	78900	78900	78900	0
46	20231122	182600	47788500	78900	78900	78900	78900	0
47	20231122	182500	47788500	78900	78900	78900	78900	0
48	20231122	182400	47788500	78900	78900	78900	78900	0
49	20231122	182300	47788500	78900	78900	78900	78900	0
50	20231122	182200	47788500	78900	78900	78900	78900	0
51	20231122	182100	47788500	78900	78900	78900	78900	0
52	20231122	182000	47788500	78900	78900	78900	78900	0
53	20231122	181900	47788500	78900	78900	78900	78900	0
54	20231122	181800	47788500	78900	78900	78900	78900	0
55	20231122	181700	47788500	78900	78900	78900	78900	0
56	20231122	181600	47788500	78900	78900	78900	78900	0
57	20231122	181500	47788500	78900	78900	78900	78900	0
58	20231122	181400	47788500	78900	78900	78900	78900	0
59	20231122	181300	47788500	78900	78900	78900	78900	0
60	20231122	181200	47788500	78900	78900	78900	78900	0
61	20231122	181100	47788500	78900	78900	78900	78900	0
62	20231122	181000	47788500	78900	78900	78900	78900	20
63	20231122	180900	47788500	78900	78900	78900	78900	0
64	20231122	180800	47788500	78900	78900	78900	78900	0
65	20231122	180700	47788500	78900	78900	78900	78900	0
66	20231122	180600	47788500	78900	78900	78900	78900	0
67	20231122	180500	47788500	78900	78900	78900	78900	0
68	20231122	180400	47788500	78900	78900	78900	78900	0
69	20231122	180300	47788500	78900	78900	78900	78900	0
70	20231122	180200	47788500	78900	78900	78900	78900	0
71	20231122	180100	47788500	78900	78900	78900	78900	0
72	20231122	180000	47788500	78900	78900	78900	78900	0
73	20231122	175900	47788500	78900	78900	78900	78900	0
74	20231122	175800	47788500	78900	78900	78900	78900	0
75	20231122	175700	47788500	78900	78900	78900	78900	0
76	20231122	175600	47788500	78900	78900	78900	78900	0
77	20231122	175500	47788500	78900	78900	78900	78900	0
78	20231122	175400	47788500	78900	78900	78900	78900	0
79	20231122	175300	47788500	78900	78900	78900	78900	0
80	20231122	175200	47788500	78900	78900	78900	78900	0
81	20231122	175100	47788500	78900	78900	78900	78900	0
82	20231122	175000	47788500	78900	78900	78900	78900	0
83	20231122	174900	47788500	78900	78900	78900	78900	0
84	20231122	174800	47788500	78900	78900	78900	78900	0
85	20231122	174700	47788500	78900	78900	78900	78900	0
86	20231122	174600	47788500	78900	78900	78900	78900	0
87	20231122	174500	47788500	78900	78900	78900	78900	0
88	20231122	174400	47788500	78900	78900	78900	78900	0
89	20231122	174300	47788500	78900	78900	78900	78900	0
90	20231122	174200	47788500	78900	78900	78900	78900	0
91	20231122	174100	47788500	78900	78900	78900	78900	0
92	20231122	174000	47788500	78900	78900	78900	78900	20
93	20231122	173900	47788500	78900	78900	78900	78900	0
94	20231122	173800	47788500	78900	78900	78900	78900	0
95	20231122	173700	47788500	78900	78900	78900	78900	0
96	20231122	173600	47788500	78900	78900	78900	78900	0
97	20231122	173500	47788500	78900	78900	78900	78900	0
98	20231122	173400	47788500	78900	78900	78900	78900	0
99	20231122	173300	47788500	78900	78900	78900	78900	0
100	20231122	173200	47788500	78900	78900	78900	78900	0
101	20231122	173100	47788500	78900	78900	78900	78900	0
102	20231122	173000	47788500	78900	78900	78900	78900	0
103	20231122	172900	47788500	78900	78900	78900	78900	0
104	20231122	172800	47788500	78900	78900	78900	78900	0
105	20231122	172700	47788500	78900	78900	78900	78900	0
106	20231122	172600	47788500	78900	78900	78900	78900	0
107	20231122	172500	47788500	78900	78900	78900	78900	0
108	20231122	172400	47788500	78900	78900	78900	78900	0
109	20231122	172300	47788500	78900	78900	78900	78900	0
110	20231122	172200	47788500	78900	78900	78900	78900	0
111	20231122	172100	47788500	78900	78900	78900	78900	0
112	20231122	172000	47788500	78900	78900	78900	78900	0
113	20231122	171900	47788500	78900	78900	78900	78900	0
114	20231122	171800	47788500	78900	78900	78900	78900	0
115	20231122	171700	47788500	78900	78900	78900	78900	0
116	20231122	171600	47788500	78900	78900	78900	78900	0
117	20231122	171500	47788500	78900	78900	78900	78900	0
118	20231122	171400	47788500	78900	78900	78900	78900	0
119	20231122	171300	47788500	78900	78900	78900	78900	0
120	20231122	171200	47788500	78900	78900	78900	78900	0
121	20231122	171100	47788500	78900	78900	78900	78900	0
122	20231122	171000	47788500	78900	78900	78900	78900	20
123	20231122	170900	47788500	78900	78900	78900	78900	0
124	20231122	170800	47788500	78900	78900	78900	78900	0
125	20231122	170700	47788500	78900	78900	78900	78900	0
126	20231122	170600	47788500	78900	78900	78900	78900	0
127	20231122	170500	47788500	78900	78900	78900	78900	0
128	20231122	170400	47788500	78900	78900	78900	78900	0
129	20231122	170300	47788500	78900	78900	78900	78900	0
130	20231122	170200	47788500	78900	78900	78900	78900	0
131	20231122	170100	47788500	78900	78900	78900	78900	0
132	20231122	170000	47788500	78900	78900	78900	78900	0
133	20231122	165900	47788500	78900	78900	78900	78900	0
134	20231122	165800	47788500	78900	78900	78900	78900	0
135	20231122	165700	47788500	78900	78900	78900	78900	0
136	20231122	165600	47788500	78900	78900	78900	78900	0
137	20231122	165500	47788500	78900	78900	78900	78900	0
138	20231122	165400	47788500	78900	78900	78900	78900	0
139	20231122	165300	47788500	78900	78900	78900	78900	0
140	20231122	165200	47788500	78900	78900	78900	78900	0
141	20231122	165100	47788500	78900	78900	78900	78900	0
142	20231122	165000	47788500	78900	78900	78900	78900	0
143	20231122	164900	47788500	78900	78900	78900	78900	0
144	20231122	164800	47788500	78900	78900	78900	78900	0
145	20231122	164700	47788500	78900	78900	78900	78900	0
146	20231122	164600	47788500	78900	78900	78900	78900	0
147	20231122	164500	47788500	78900	78900	78900	78900	0
148	20231122	164400	47788500	78900	78900	78900	78900	0
149	20231122	164300	47788500	78900	78900	78900	78900	0
150	20231122	164200	47788500	78900	78900	78900	78900	0
151	20231122	164100	47788500	78900	78900	78900	78900	0
152	20231122	164000	47788500	78900	78900	78900	78900	20
153	20231122	163900	47788500	78900	78900	78900	78900	0
154	20231122	163800	47788500	78900	78900	78900	78900	0
155	20231122	163700	47788500	78900	78900	78900	78900	0
156	20231122	163600	47788500	78900	78900	78900	78900	0
157	20231122	163500	47788500	78900	78900	78900	78900	0
158	20231122	163400	47788500	78900	78900	78900	78900	0
159	20231122	163300	47788500	78900	78900	78900	78900	0
160	20231122	163200	47788500	78900	78900	78900	78900	0
161	20231122	163100	47788500	78900	78900	78900	78900	0
162	20231122	163000	47788500	78900	78900	78900	78900	0
163	20231122	162900	47788500	78900	78900	78900	78900	0
164	20231122	162800	47788500	78900	78900	78900	78900	0
165	20231122	162700	47788500	78900	78900	78900	78900	0
166	20231122	162600	47788500	78900	78900	78900	78900	0
167	20231122	162500	47788500	78900	78900	78900	78900	0
168	20231122	162400	47788500	78900	78900	78900	78900	0
169	20231122	162300	47788500	78900	78900	78900	78900	0
170	20231122	162200	47788500	78900	78900	78900	78900	0
171	20231122	162100	47788500	78900	78900	78900	78900	0
172	20231122	162000	47788500	78900	78900	78900	78900	0
173	20231122	161900	47788500	78900	78900	78900	78900	0
174	20231122	161800	47788500	78900	78900	78900	78900	0
175	20231122	161700	47788500	78900	78900	78900	78900	0
176	20231122	161600	47788500	78900	78900	78900	78900	0
177	20231122	161500	47788500	78900	78900	78900	78900	0
178	20231122	161400	47788500	78900	78900	78900	78900	0
179	20231122	161300	47788500	78900	78900	78900	78900	0
180	20231122	161200	47788500	78900	78900	78900	78900	0
181	20231122	161100	47788500	78900	78900	78900	78900	0
182	20231122	161000	47788500	78900	78900	78900	78900	20
183	20231122	160900	47788500	78900	78900	78900	78900	0
184	20231122	160800	47788500	78900	78900	78900	78900	0
185	20231122	160700	47788500	78900	78900	78900	78900	0
186	20231122	160600	47788500	78900	78900	78900	78900	0
187	20231122	160500	47788500	78900	78900	78900	78900	0
188	20231122	160400	47788500	78900	78900	78900	78900	0
189	20231122	160300	47788500	78900	78900	78900	78900	0
190	20231122	160200	47788500	78900	78900	78900	78900	0
191	20231122	160100	47788500	78900	78900	78900	78900	0
192	20231122	160000	47788500	78900	78900	78900	78900	0
193	20231122	155900	47788500	78900	78900	78900	78900	0
194	20231122	155800	47788500	78900	78900	78900	78900	0
195	20231122	155700	47788500	78900	78900	78900	78900	0
196	20231122	155600	47788500	78900	78900	78900	78900	0
197	20231122	155500	47788500	78900	78900	78900	78900	0
198	20231122	155400	47788500	78900	78900	78900	78900	0
199	20231122	155300	47788500	78900	78900	78900	78900	0
200	20231122	155200	47788500	78900	78900	78900	78900	0
201	20231122	155100	47788500	78900	78900	78900	78900	0
202	20231122	155000	47788500	78900	78900	78900	78900	0
203	20231122	154900	47788500	78900	78900	78900	78900	0
204	20231122	154800	47788500	78900	78900	78900	78900	0
205	20231122	154700	47788500	78900	78900	78900	78900	0
206	20231122	154600	47788500	78900	78900	78900	78900	0
207	20231122	154500	47788500	78900	78900	78900	78900	0
208	20231122	154400	47788500	78900	78900	78900	78900	0
209	20231122	154300	47788500	78900	78900	78900	78900	0
210	20231122	154200	47788500	78900	78900	78900	78900	0
211	20231122	154100	47788500	78900	78900	78900	78900	0
212	20231122	154000	47788500	78900	78900	78900	78900	20
213	20231122	153900	47788500	78900	78900	78900	78900	0
214	20231122	153800	47788500	78900	78900	78900	78900	0
215	20231122	153700	47788500	78900	78900	78900	78900	0
216	20231122	153600	47788500	78900	78900	78900	78900	0
217	20231122	153500	47788500	78900	78900	78900	78900	0
218	20231122	153400	47788500	78900	78900	78900	78900	0
219	20231122	153300	47788500	78900	78900	78900	78900	0
220	20231122	153200	47788500	78900	78900	78900	78900	0
221	20231122	153100	47788500	78900	78900	78900	78900	0
222	20231122	153000	47788500	78900	78900	78900	78900	20
223	20231122	152900	46210500	78700	78700	78700	78700	0
224	20231122	152800	46210500	78700	78700	78700	78700	0
225	20231122	152700	46210500	78700	78700	78700	78700	0
226	20231122	152600	46210500	78700	78700	78700	78700	0
227	20231122	152500	46210500	78700	78700	78700	78700	0
228	20231122	152400	46210500	78700	78700	78700	78700	0
229	20231122	152300	46210500	78700	78700	78700	78700	0
230	20231122	152200	46210500	78700	78700	78700	78700	0
231	20231122	152100	46210500	78700	78700	78700	78700	0
232	20231122	152000	46210500	78700	78700	78700	78700	0
233	20231122	151900	46210500	78700	78700	78900	78700	9
234	20231122	151800	45501000	78700	78900	78900	78700	59
235	20231122	151700	40856500	78700	78700	78700	78700	64
236	20231122	151600	35819700	78800	78800	78800	78800	0
237	20231122	151500	35819700	78800	78800	78800	78800	0
238	20231122	151400	35819700	78800	78800	78800	78800	0
239	20231122	151300	35819700	78800	78800	78800	78800	0
240	20231122	151200	35819700	78800	78800	78800	78800	0
241	20231122	151100	35819700	78800	78800	78800	78800	0
242	20231122	151000	35819700	78800	78800	78800	78800	0
243	20231122	150900	35819700	78800	78800	78800	78800	0
244	20231122	150800	35819700	78800	78800	78800	78800	3
245	20231122	150700	35583300	78800	78800	78800	78800	0
246	20231122	150600	35583300	78800	78800	78800	78800	0
247	20231122	150500	35583300	78800	78800	78800	78800	0
248	20231122	150400	35583300	78800	78800	78800	78800	0
249	20231122	150300	35583300	78800	78800	78800	78800	0
250	20231122	150200	35583300	78800	78800	78800	78800	0
251	20231122	150100	35583300	78800	78800	78800	78800	2
252	20231122	150000	35425700	78900	78900	78900	78900	0
253	20231122	145900	35425700	78900	78900	78900	78900	0
254	20231122	145800	35425700	78900	78900	78900	78900	0
255	20231122	145700	35425700	78900	78900	78900	78900	0
256	20231122	145600	35425700	78900	78900	78900	78900	0
257	20231122	145500	35425700	78900	78900	78900	78900	0
258	20231122	145400	35425700	78900	78900	78900	78900	6
259	20231122	145300	34952300	78800	78800	78800	78800	9
260	20231122	145200	34243100	78800	78800	78800	78800	0
261	20231122	145100	34243100	78800	78800	78800	78800	10
262	20231122	145000	33455100	78800	78800	78800	78800	0
263	20231122	144900	33455100	78800	78800	78800	78800	0
264	20231122	144800	33455100	78800	78800	78800	78800	0
265	20231122	144700	33455100	78800	78800	78800	78800	0
266	20231122	144600	33455100	78800	78800	78800	78800	0
267	20231122	144500	33455100	78800	78800	78800	78800	0
268	20231122	144400	33455100	78800	78800	78800	78800	0
269	20231122	144300	33455100	78800	78800	78800	78800	0
270	20231122	144200	33455100	78800	78800	78800	78800	4
271	20231122	144100	33139900	78800	78900	78900	78800	23
272	20231122	144000	31326800	78800	78800	78800	78800	0
273	20231122	143900	31326800	78800	78800	78800	78800	1
274	20231122	143800	31248000	78700	78700	78700	78700	0
275	20231122	143700	31248000	78700	78700	78700	78700	0
276	20231122	143600	31248000	78700	78700	78700	78700	0
277	20231122	143500	31248000	78700	78700	78700	78700	0
278	20231122	143400	31248000	78700	78700	78700	78700	0
279	20231122	143300	31248000	78700	78700	78700	78700	0
280	20231122	143200	31248000	78700	78700	78700	78700	1
281	20231122	143100	31169300	78900	78900	78900	78900	0
282	20231122	143000	31169300	78900	78900	78900	78900	1
283	20231122	142900	31090400	78900	78900	78900	78900	0
284	20231122	142800	31090400	78900	78900	78900	78900	0
285	20231122	142700	31090400	78900	78900	78900	78900	0
286	20231122	142600	31090400	78900	78900	78900	78900	0
287	20231122	142500	31090400	78900	78900	78900	78900	0
288	20231122	142400	31090400	78900	78900	78900	78900	0
289	20231122	142300	31090400	78900	78900	78900	78900	0
290	20231122	142200	31090400	78900	78900	78900	78900	0
291	20231122	142100	31090400	78900	78900	78900	78900	0
292	20231122	142000	31090400	78900	78900	78900	78900	0
293	20231122	141900	31090400	78900	78900	78900	78900	0
294	20231122	141800	31090400	78900	78900	78900	78900	0
295	20231122	141700	31090400	78900	78900	78900	78900	1
296	20231122	141600	31011500	78900	78900	78900	78900	0
297	20231122	141500	31011500	78900	78900	78900	78900	0
298	20231122	141400	31011500	78900	78900	78900	78900	0
299	20231122	141300	31011500	78900	78900	78900	78900	0
300	20231122	141200	31011500	78900	78900	78900	78900	0
301	20231122	141100	31011500	78900	78900	78900	78900	0
302	20231122	141000	31011500	78900	78900	78900	78900	0
303	20231122	140900	31011500	78900	78900	78900	78900	0
304	20231122	140800	31011500	78900	78900	78900	78900	0
305	20231122	140700	31011500	78900	78900	78900	78900	0
306	20231122	140600	31011500	78900	78900	78900	78900	0
307	20231122	140500	31011500	78900	78900	78900	78900	0
308	20231122	140400	31011500	78900	78900	78900	78900	0
309	20231122	140300	31011500	78900	78900	78900	78900	0
310	20231122	140200	31011500	78900	78900	78900	78900	0
311	20231122	140100	31011500	78900	78900	78900	78900	0
312	20231122	140000	31011500	78900	78900	78900	78900	0
313	20231122	135900	31011500	78900	78900	78900	78900	0
314	20231122	135800	31011500	78900	78900	78900	78900	0
315	20231122	135700	31011500	78900	78900	78900	78900	0
316	20231122	135600	31011500	78900	78900	78900	78900	9
317	20231122	135500	30301400	78800	78800	78800	78800	0
318	20231122	135400	30301400	78800	78800	78800	78800	0
319	20231122	135300	30301400	78800	78800	78800	78800	0
320	20231122	135200	30301400	78800	78800	78800	78800	0
321	20231122	135100	30301400	78800	78800	78800	78800	0
322	20231122	135000	30301400	78800	78800	78800	78800	0
323	20231122	134900	30301400	78800	78800	78800	78800	0
324	20231122	134800	30301400	78800	78800	78800	78800	0
325	20231122	134700	30301400	78800	78800	78800	78800	0
326	20231122	134600	30301400	78800	78800	78800	78800	0
327	20231122	134500	30301400	78800	78800	78800	78800	0
328	20231122	134400	30301400	78800	78800	78800	78800	0
329	20231122	134300	30301400	78800	78800	78800	78800	0
330	20231122	134200	30301400	78800	78800	78800	78800	0
331	20231122	134100	30301400	78800	78800	78800	78800	0
332	20231122	134000	30301400	78800	78800	78800	78800	0
333	20231122	133900	30301400	78800	78800	78800	78800	0
334	20231122	133800	30301400	78800	78800	78800	78800	0
335	20231122	133700	30301400	78800	78800	78800	78800	0
336	20231122	133600	30301400	78800	78800	78800	78800	0
337	20231122	133500	30301400	78800	78800	78800	78800	0
338	20231122	133400	30301400	78800	78800	78800	78800	0
339	20231122	133300	30301400	78800	78800	78800	78800	0
340	20231122	133200	30301400	78800	78800	78800	78800	0
341	20231122	133100	30301400	78800	78800	78800	78800	0
342	20231122	133000	30301400	78800	78800	78800	78800	0
343	20231122	132900	30301400	78800	78800	78800	78800	0
344	20231122	132800	30301400	78800	78800	78800	78800	1
345	20231122	132700	30222600	78900	78900	78900	78900	0
346	20231122	132600	30222600	78900	78900	78900	78900	0
347	20231122	132500	30222600	78900	78900	78900	78900	0
348	20231122	132400	30222600	78900	78900	78900	78900	0
349	20231122	132300	30222600	78900	78900	78900	78900	0
350	20231122	132200	30222600	78900	78900	78900	78900	0
351	20231122	132100	30222600	78900	78900	78900	78900	0
352	20231122	132000	30222600	78900	78900	78900	78900	0
353	20231122	131900	30222600	78900	78900	78900	78900	0
354	20231122	131800	30222600	78900	78900	78900	78900	0
355	20231122	131700	30222600	78900	78900	78900	78900	0
356	20231122	131600	30222600	78900	78900	78900	78900	0
357	20231122	131500	30222600	78900	78900	78900	78900	0
358	20231122	131400	30222600	78900	78900	78900	78900	0
359	20231122	131300	30222600	78900	78900	78900	78900	0
360	20231122	131200	30222600	78900	78900	78900	78900	0
361	20231122	131100	30222600	78900	78900	78900	78900	0
362	20231122	131000	30222600	78900	78900	78900	78900	0
363	20231122	130900	30222600	78900	78900	78900	78900	0
364	20231122	130800	30222600	78900	78900	78900	78900	0
365	20231122	130700	30222600	78900	78900	78900	78900	0
366	20231122	130600	30222600	78900	78900	78900	78900	0
367	20231122	130500	30222600	78900	78900	78900	78900	0
368	20231122	130400	30222600	78900	78900	78900	78900	0
369	20231122	130300	30222600	78900	78900	78900	78900	0
370	20231122	130200	30222600	78900	78900	78900	78900	0
371	20231122	130100	30222600	78900	78900	78900	78900	0
372	20231122	130000	30222600	78900	78900	78900	78900	0
373	20231122	125900	30222600	78900	78900	78900	78900	0
374	20231122	125800	30222600	78900	78900	78900	78900	0
375	20231122	125700	30222600	78900	78900	78900	78900	1
376	20231122	125600	30143700	78900	78900	78900	78900	0
377	20231122	125500	30143700	78900	78900	78900	78900	0
378	20231122	125400	30143700	78900	78900	78900	78900	0
379	20231122	125300	30143700	78900	78900	78900	78900	0
380	20231122	125200	30143700	78900	78900	78900	78900	0
381	20231122	125100	30143700	78900	78900	78900	78900	0
382	20231122	125000	30143700	78900	78900	78900	78900	0
383	20231122	124900	30143700	78900	78900	78900	78900	0
384	20231122	124800	30143700	78900	78900	78900	78900	0
385	20231122	124700	30143700	78900	78900	78900	78900	0
386	20231122	124600	30143700	78900	78900	78900	78900	0
387	20231122	124500	30143700	78900	78900	78900	78900	0
388	20231122	124400	30143700	78900	78900	78900	78900	0
389	20231122	124300	30143700	78900	78900	78900	78900	0
390	20231122	124200	30143700	78900	78900	78900	78900	0
391	20231122	124100	30143700	78900	78800	78900	78800	2
392	20231122	124000	29986000	78700	78700	78700	78700	0
393	20231122	123900	29986000	78700	78700	78700	78700	0
394	20231122	123800	29986000	78700	78700	78700	78700	2
395	20231122	123700	29828600	78800	78800	78800	78800	0
396	20231122	123600	29828600	78800	78800	78800	78800	0
397	20231122	123500	29828600	78800	78800	78800	78800	0
398	20231122	123400	29828600	78800	78800	78800	78800	0
399	20231122	123300	29828600	78800	78800	78800	78800	0
400	20231122	123200	29828600	78800	78800	78800	78800	0
401	20231122	123100	29828600	78800	78800	78800	78800	5
402	20231122	123000	29434600	78800	78800	78800	78800	0
403	20231122	122900	29434600	78800	78800	78800	78800	0
404	20231122	122800	29434600	78800	78800	78800	78800	0
405	20231122	122700	29434600	78800	78800	78800	78800	0
406	20231122	122600	29434600	78800	78800	78800	78800	4
407	20231122	122500	29119400	78800	78800	78800	78800	0
408	20231122	122400	29119400	78800	78800	78800	78800	0
409	20231122	122300	29119400	78800	78800	78800	78800	2
410	20231122	122200	28961800	78800	78800	78800	78800	0
411	20231122	122100	28961800	78800	78800	78800	78800	0
412	20231122	122000	28961800	78800	78800	78800	78800	0
413	20231122	121900	28961800	78800	78800	78800	78800	7
414	20231122	121800	28410200	78800	78800	78800	78800	0
415	20231122	121700	28410200	78800	78800	78800	78800	0
416	20231122	121600	28410200	78800	78800	78800	78800	0
417	20231122	121500	28410200	78800	78800	78800	78800	0
418	20231122	121400	28410200	78800	78800	78800	78800	0
419	20231122	121300	28410200	78800	78800	78800	78800	0
420	20231122	121200	28410200	78800	78800	78800	78800	0
421	20231122	121100	28410200	78800	78800	78800	78800	0
422	20231122	121000	28410200	78800	78800	78800	78800	1
423	20231122	120900	28331400	78600	78600	78600	78600	0
424	20231122	120800	28331400	78600	78600	78600	78600	0
425	20231122	120700	28331400	78600	78600	78600	78600	0
426	20231122	120600	28331400	78600	78600	78600	78600	0
427	20231122	120500	28331400	78600	78600	78600	78600	0
428	20231122	120400	28331400	78600	78600	78600	78600	0
429	20231122	120300	28331400	78600	78600	78600	78600	0
430	20231122	120200	28331400	78600	78600	78600	78600	0
431	20231122	120100	28331400	78600	78600	78600	78600	0
432	20231122	120000	28331400	78600	78600	78600	78600	0
433	20231122	115900	28331400	78600	78600	78600	78600	0
434	20231122	115800	28331400	78600	78600	78600	78600	0
435	20231122	115700	28331400	78600	78600	78600	78600	0
436	20231122	115600	28331400	78600	78600	78600	78600	0
437	20231122	115500	28331400	78600	78600	78600	78600	0
438	20231122	115400	28331400	78600	78600	78600	78600	0
439	20231122	115300	28331400	78600	78600	78600	78600	0
440	20231122	115200	28331400	78600	78600	78600	78600	0
441	20231122	115100	28331400	78600	78600	78600	78600	0
442	20231122	115000	28331400	78600	78600	78600	78600	0
443	20231122	114900	28331400	78600	78600	78600	78600	0
444	20231122	114800	28331400	78600	78600	78600	78600	0
445	20231122	114700	28331400	78600	78600	78600	78600	0
446	20231122	114600	28331400	78600	78600	78600	78600	0
447	20231122	114500	28331400	78600	78600	78600	78600	3
448	20231122	114400	28095600	78800	78800	78800	78800	0
449	20231122	114300	28095600	78800	78800	78800	78800	0
450	20231122	114200	28095600	78800	78800	78800	78800	0
451	20231122	114100	28095600	78800	78800	78800	78800	0
452	20231122	114000	28095600	78800	78800	78800	78800	0
453	20231122	113900	28095600	78800	78800	78800	78800	0
454	20231122	113800	28095600	78800	78800	78800	78800	0
455	20231122	113700	28095600	78800	78800	78800	78800	0
456	20231122	113600	28095600	78800	78800	78800	78800	0
457	20231122	113500	28095600	78800	78800	78800	78800	0
458	20231122	113400	28095600	78800	78800	78800	78800	0
459	20231122	113300	28095600	78800	78800	78800	78800	0
460	20231122	113200	28095600	78800	78800	78800	78800	0
461	20231122	113100	28095600	78800	78800	78800	78800	0
462	20231122	113000	28095600	78800	78800	78800	78800	5
463	20231122	112900	27701600	78800	78800	78800	78800	0
464	20231122	112800	27701600	78800	78800	78800	78800	0
465	20231122	112700	27701600	78800	78800	78800	78800	2
466	20231122	112600	27544000	78800	78800	78800	78800	0
467	20231122	112500	27544000	78800	78800	78800	78800	0
468	20231122	112400	27544000	78800	78800	78800	78800	1
469	20231122	112300	27465200	78800	78800	78800	78800	6
470	20231122	112200	26992400	78800	78800	78800	78800	0
471	20231122	112100	26992400	78800	78800	78800	78800	3
472	20231122	112000	26756000	78800	78800	78800	78800	0
473	20231122	111900	26756000	78800	78800	78800	78800	0
474	20231122	111800	26756000	78800	78800	78800	78800	0
475	20231122	111700	26756000	78800	78800	78800	78800	0
476	20231122	111600	26756000	78800	78800	78800	78800	0
477	20231122	111500	26756000	78800	78800	78800	78800	0
478	20231122	111400	26756000	78800	78800	78800	78800	11
479	20231122	111300	25889200	78700	78700	78700	78700	0
480	20231122	111200	25889200	78700	78700	78700	78700	0
481	20231122	111100	25889200	78700	78700	78700	78700	0
482	20231122	111000	25889200	78700	78700	78700	78700	0
483	20231122	110900	25889200	78700	78700	78700	78700	1
484	20231122	110800	25810500	78700	78700	78700	78700	0
485	20231122	110700	25810500	78700	78700	78700	78700	0
486	20231122	110600	25810500	78700	78700	78700	78700	1
487	20231122	110500	25731800	78700	78700	78700	78700	0
488	20231122	110400	25731800	78700	78700	78700	78700	0
489	20231122	110300	25731800	78700	78700	78700	78700	0
490	20231122	110200	25731800	78700	78700	78700	78700	8
491	20231122	110100	25102200	78700	78700	78700	78700	0
492	20231122	110000	25102200	78700	78700	78700	78700	0
493	20231122	105900	25102200	78700	78700	78700	78700	0
494	20231122	105800	25102200	78700	78700	78700	78700	20
495	20231122	105700	23528200	78700	78700	78700	78700	0
496	20231122	105600	23528200	78700	78700	78700	78700	3
497	20231122	105500	23292100	78700	78700	78700	78700	0
498	20231122	105400	23292100	78700	78700	78700	78700	0
499	20231122	105300	23292100	78700	78700	78700	78700	0
500	20231122	105200	23292100	78700	78700	78700	78700	0
501	20231122	105100	23292100	78700	78700	78700	78700	16
502	20231122	105000	22032900	78800	78800	78800	78800	0
503	20231122	104900	22032900	78800	78800	78800	78800	0
504	20231122	104800	22032900	78800	78800	78800	78800	0
505	20231122	104700	22032900	78800	78800	78800	78800	0
506	20231122	104600	22032900	78800	78800	78800	78800	0
507	20231122	104500	22032900	78800	78800	78800	78800	2
508	20231122	104400	21875300	78800	78800	78800	78800	0
509	20231122	104300	21875300	78800	78800	78800	78800	0
510	20231122	104200	21875300	78800	78800	78800	78800	4
511	20231122	104100	21560100	78700	78700	78700	78700	0
512	20231122	104000	21560100	78700	78700	78700	78700	1
513	20231122	103900	21481400	78800	78800	78800	78800	0
514	20231122	103800	21481400	78800	78800	78800	78800	0
515	20231122	103700	21481400	78800	78800	78800	78800	2
516	20231122	103600	21323800	78800	78800	78800	78800	0
517	20231122	103500	21323800	78800	78800	78800	78800	0
518	20231122	103400	21323800	78800	78800	78800	78800	0
519	20231122	103300	21323800	78800	78800	78800	78800	0
520	20231122	103200	21323800	78800	78800	78800	78800	0
521	20231122	103100	21323800	78800	78800	78800	78800	0
522	20231122	103000	21323800	78800	78800	78800	78800	11
523	20231122	102900	20457000	78800	78800	78800	78800	0
524	20231122	102800	20457000	78800	78800	78800	78800	0
525	20231122	102700	20457000	78800	78800	78800	78800	0
526	20231122	102600	20457000	78800	78800	78800	78800	0
527	20231122	102500	20457000	78800	78800	78800	78800	0
528	20231122	102400	20457000	78800	78800	78800	78800	0
529	20231122	102300	20457000	78800	78800	78800	78800	0
530	20231122	102200	20457000	78800	78800	78800	78800	9
531	20231122	102100	19747800	78800	78800	78800	78800	0
532	20231122	102000	19747800	78800	78800	78800	78800	0
533	20231122	101900	19747800	78800	78800	78800	78800	10
534	20231122	101800	18959800	78800	78800	78800	78800	0
535	20231122	101700	18959800	78800	78800	78800	78800	0
536	20231122	101600	18959800	78800	78800	78800	78800	0
537	20231122	101500	18959800	78800	78800	78800	78800	0
538	20231122	101400	18959800	78800	78800	78800	78800	0
539	20231122	101300	18959800	78800	78800	78800	78800	0
540	20231122	101200	18959800	78800	78800	78800	78800	0
541	20231122	101100	18959800	78800	78800	78800	78800	0
542	20231122	101000	18959800	78800	78800	78800	78800	0
543	20231122	100900	18959800	78800	78800	78800	78800	0
544	20231122	100800	18959800	78800	78800	78800	78800	0
545	20231122	100700	18959800	78800	78800	78800	78800	0
546	20231122	100600	18959800	78800	78800	78800	78800	6
547	20231122	100500	18487000	78800	78800	78800	78800	0
548	20231122	100400	18487000	78800	78800	78800	78800	0
549	20231122	100300	18487000	78800	78800	78800	78800	0
550	20231122	100200	18487000	78800	78800	78800	78800	0
551	20231122	100100	18487000	78800	78800	78800	78800	0
552	20231122	100000	18487000	78800	78800	78800	78800	1
553	20231122	095900	18408200	78600	78600	78600	78600	30
554	20231122	095800	16050200	78600	78600	78600	78600	20
555	20231122	095700	14478200	78700	78700	78700	78700	0
556	20231122	095600	14478200	78700	78700	78700	78700	1
557	20231122	095500	14399500	78600	78600	78600	78600	0
558	20231122	095400	14399500	78600	78600	78600	78600	0
559	20231122	095300	14399500	78600	78600	78600	78600	0
560	20231122	095200	14399500	78600	78600	78600	78600	0
561	20231122	095100	14399500	78600	78600	78600	78600	0
562	20231122	095000	14399500	78600	78600	78600	78600	0
563	20231122	094900	14399500	78600	78600	78600	78600	0
564	20231122	094800	14399500	78600	78600	78600	78600	0
565	20231122	094700	14399500	78600	78600	78600	78600	0
566	20231122	094600	14399500	78600	78600	78600	78600	0
567	20231122	094500	14399500	78600	78600	78600	78600	0
568	20231122	094400	14399500	78600	78600	78600	78600	0
569	20231122	094300	14399500	78600	78600	78600	78600	0
570	20231122	094200	14399500	78600	78600	78600	78600	0
571	20231122	094100	14399500	78600	78600	78600	78600	0
572	20231122	094000	14399500	78600	78600	78600	78600	0
573	20231122	093900	14399500	78600	78600	78600	78600	15
574	20231122	093800	13220500	78600	78600	78600	78600	2
575	20231122	093700	13063300	78600	78600	78600	78600	13
576	20231122	093600	12041500	78800	78800	78800	78800	0
577	20231122	093500	12041500	78800	78800	78800	78800	2
578	20231122	093400	11883900	78800	78800	78800	78800	0
579	20231122	093300	11883900	78800	78800	78800	78800	1
580	20231122	093200	11805100	78600	78600	78600	78600	0
581	20231122	093100	11805100	78600	78600	78600	78600	20
582	20231122	093000	10233100	78600	78600	78600	78600	0
583	20231122	092900	10233100	78600	78600	78600	78600	0
584	20231122	092800	10233100	78600	78600	78600	78600	6
585	20231122	092700	9761500	78700	78700	78700	78700	0
586	20231122	092600	9761500	78700	78700	78700	78700	0
587	20231122	092500	9761500	78700	78700	78700	78700	0
588	20231122	092400	9761500	78700	78700	78700	78700	0
589	20231122	092300	9761500	78700	78700	78700	78700	0
590	20231122	092200	9761500	78700	78700	78700	78700	0
591	20231122	092100	9761500	78700	78700	78700	78700	0
592	20231122	092000	9761500	78700	78700	78700	78700	0
593	20231122	091900	9761500	78700	78700	78700	78700	51
594	20231122	091800	5747800	78500	78500	78500	78500	0
595	20231122	091700	5747800	78500	78500	78500	78500	0
596	20231122	091600	5747800	78500	78500	78500	78500	0
597	20231122	091500	5747800	78500	78500	78500	78500	1
598	20231122	091400	5669300	78700	78700	78700	78700	0
599	20231122	091300	5669300	78700	78700	78700	78700	0
600	20231122	091200	5669300	78700	78700	78700	78700	0
601	20231122	091100	5669300	78700	78700	78700	78700	0
602	20231122	091000	5669300	78700	78700	78700	78700	0
603	20231122	090900	5669300	78700	78700	78700	78700	0
604	20231122	090800	5669300	78700	78600	78700	78600	8
605	20231122	090700	5040200	78500	78500	78500	78500	0
606	20231122	090600	5040200	78500	78500	78500	78500	0
607	20231122	090500	5040200	78500	78500	78500	78500	0
608	20231122	090400	5040200	78500	78500	78500	78500	0
609	20231122	090300	5040200	78500	78500	78500	78500	0
610	20231122	090200	5040200	78500	78500	78500	78500	0
611	20231122	090100	5040200	78500	78500	78500	78500	10
612	20231122	090000	4255200	78800	78800	78800	78800	54