KissMeData/080010/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	194000	70943120	5390	5390	5390	5390	2720
3	20231122	193900	70943120	5390	5390	5390	5390	0
4	20231122	193800	70943120	5390	5390	5390	5390	0
5	20231122	193700	70943120	5390	5390	5390	5390	0
6	20231122	193600	70943120	5390	5390	5390	5390	0
7	20231122	193500	70943120	5390	5390	5390	5390	0
8	20231122	193400	70943120	5390	5390	5390	5390	0
9	20231122	193300	70943120	5390	5390	5390	5390	0
10	20231122	193200	70943120	5390	5390	5390	5390	0
11	20231122	193100	70943120	5390	5390	5390	5390	0
12	20231122	193000	70943120	5390	5390	5390	5390	0
13	20231122	192900	70943120	5390	5390	5390	5390	0
14	20231122	192800	70943120	5390	5390	5390	5390	0
15	20231122	192700	70943120	5390	5390	5390	5390	0
16	20231122	192600	70943120	5390	5390	5390	5390	0
17	20231122	192500	70943120	5390	5390	5390	5390	0
18	20231122	192400	70943120	5390	5390	5390	5390	0
19	20231122	192300	70943120	5390	5390	5390	5390	0
20	20231122	192200	70943120	5390	5390	5390	5390	0
21	20231122	192100	70943120	5390	5390	5390	5390	0
22	20231122	192000	70943120	5390	5390	5390	5390	0
23	20231122	191900	70943120	5390	5390	5390	5390	0
24	20231122	191800	70943120	5390	5390	5390	5390	0
25	20231122	191700	70943120	5390	5390	5390	5390	0
26	20231122	191600	70943120	5390	5390	5390	5390	0
27	20231122	191500	70943120	5390	5390	5390	5390	0
28	20231122	191400	70943120	5390	5390	5390	5390	0
29	20231122	191300	70943120	5390	5390	5390	5390	0
30	20231122	191200	70943120	5390	5390	5390	5390	0
31	20231122	191100	70943120	5390	5390	5390	5390	0
32	20231122	191000	70943120	5390	5390	5390	5390	2720
33	20231122	190900	70943120	5390	5390	5390	5390	0
34	20231122	190800	70943120	5390	5390	5390	5390	0
35	20231122	190700	70943120	5390	5390	5390	5390	0
36	20231122	190600	70943120	5390	5390	5390	5390	0
37	20231122	190500	70943120	5390	5390	5390	5390	0
38	20231122	190400	70943120	5390	5390	5390	5390	0
39	20231122	190300	70943120	5390	5390	5390	5390	0
40	20231122	190200	70943120	5390	5390	5390	5390	0
41	20231122	190100	70943120	5390	5390	5390	5390	0
42	20231122	190000	70943120	5390	5390	5390	5390	0
43	20231122	185900	70943120	5390	5390	5390	5390	0
44	20231122	185800	70943120	5390	5390	5390	5390	0
45	20231122	185700	70943120	5390	5390	5390	5390	0
46	20231122	185600	70943120	5390	5390	5390	5390	0
47	20231122	185500	70943120	5390	5390	5390	5390	0
48	20231122	185400	70943120	5390	5390	5390	5390	0
49	20231122	185300	70943120	5390	5390	5390	5390	0
50	20231122	185200	70943120	5390	5390	5390	5390	0
51	20231122	185100	70943120	5390	5390	5390	5390	0
52	20231122	185000	70943120	5390	5390	5390	5390	0
53	20231122	184900	70943120	5390	5390	5390	5390	0
54	20231122	184800	70943120	5390	5390	5390	5390	0
55	20231122	184700	70943120	5390	5390	5390	5390	0
56	20231122	184600	70943120	5390	5390	5390	5390	0
57	20231122	184500	70943120	5390	5390	5390	5390	0
58	20231122	184400	70943120	5390	5390	5390	5390	0
59	20231122	184300	70943120	5390	5390	5390	5390	0
60	20231122	184200	70943120	5390	5390	5390	5390	0
61	20231122	184100	70943120	5390	5390	5390	5390	0
62	20231122	184000	70943120	5390	5390	5390	5390	2720
63	20231122	183900	70943120	5390	5390	5390	5390	0
64	20231122	183800	70943120	5390	5390	5390	5390	0
65	20231122	183700	70943120	5390	5390	5390	5390	0
66	20231122	183600	70943120	5390	5390	5390	5390	0
67	20231122	183500	70943120	5390	5390	5390	5390	0
68	20231122	183400	70943120	5390	5390	5390	5390	0
69	20231122	183300	70943120	5390	5390	5390	5390	0
70	20231122	183200	70943120	5390	5390	5390	5390	0
71	20231122	183100	70943120	5390	5390	5390	5390	0
72	20231122	183000	70943120	5390	5390	5390	5390	0
73	20231122	182900	70943120	5390	5390	5390	5390	0
74	20231122	182800	70943120	5390	5390	5390	5390	0
75	20231122	182700	70943120	5390	5390	5390	5390	0
76	20231122	182600	70943120	5390	5390	5390	5390	0
77	20231122	182500	70943120	5390	5390	5390	5390	0
78	20231122	182400	70943120	5390	5390	5390	5390	0
79	20231122	182300	70943120	5390	5390	5390	5390	0
80	20231122	182200	70943120	5390	5390	5390	5390	0
81	20231122	182100	70943120	5390	5390	5390	5390	0
82	20231122	182000	70943120	5390	5390	5390	5390	0
83	20231122	181900	70943120	5390	5390	5390	5390	0
84	20231122	181800	70943120	5390	5390	5390	5390	0
85	20231122	181700	70943120	5390	5390	5390	5390	0
86	20231122	181600	70943120	5390	5390	5390	5390	0
87	20231122	181500	70943120	5390	5390	5390	5390	0
88	20231122	181400	70943120	5390	5390	5390	5390	0
89	20231122	181300	70943120	5390	5390	5390	5390	0
90	20231122	181200	70943120	5390	5390	5390	5390	0
91	20231122	181100	70943120	5390	5390	5390	5390	0
92	20231122	181000	70943120	5390	5390	5390	5390	2720
93	20231122	180900	70943120	5390	5390	5390	5390	0
94	20231122	180800	70943120	5390	5390	5390	5390	0
95	20231122	180700	70943120	5390	5390	5390	5390	0
96	20231122	180600	70943120	5390	5390	5390	5390	0
97	20231122	180500	70943120	5390	5390	5390	5390	0
98	20231122	180400	70943120	5390	5390	5390	5390	0
99	20231122	180300	70943120	5390	5390	5390	5390	0
100	20231122	180200	70943120	5390	5390	5390	5390	0
101	20231122	180100	70943120	5390	5390	5390	5390	0
102	20231122	180000	70943120	5390	5390	5390	5390	0
103	20231122	175900	70943120	5390	5390	5390	5390	0
104	20231122	175800	70943120	5390	5390	5390	5390	0
105	20231122	175700	70943120	5390	5390	5390	5390	0
106	20231122	175600	70943120	5390	5390	5390	5390	0
107	20231122	175500	70943120	5390	5390	5390	5390	0
108	20231122	175400	70943120	5390	5390	5390	5390	0
109	20231122	175300	70943120	5390	5390	5390	5390	0
110	20231122	175200	70943120	5390	5390	5390	5390	0
111	20231122	175100	70943120	5390	5390	5390	5390	0
112	20231122	175000	70943120	5390	5390	5390	5390	0
113	20231122	174900	70943120	5390	5390	5390	5390	0
114	20231122	174800	70943120	5390	5390	5390	5390	0
115	20231122	174700	70943120	5390	5390	5390	5390	0
116	20231122	174600	70943120	5390	5390	5390	5390	0
117	20231122	174500	70943120	5390	5390	5390	5390	0
118	20231122	174400	70943120	5390	5390	5390	5390	0
119	20231122	174300	70943120	5390	5390	5390	5390	0
120	20231122	174200	70943120	5390	5390	5390	5390	0
121	20231122	174100	70943120	5390	5390	5390	5390	0
122	20231122	174000	70943120	5390	5390	5390	5390	2720
123	20231122	173900	70943120	5390	5390	5390	5390	0
124	20231122	173800	70943120	5390	5390	5390	5390	0
125	20231122	173700	70943120	5390	5390	5390	5390	0
126	20231122	173600	70943120	5390	5390	5390	5390	0
127	20231122	173500	70943120	5390	5390	5390	5390	0
128	20231122	173400	70943120	5390	5390	5390	5390	0
129	20231122	173300	70943120	5390	5390	5390	5390	0
130	20231122	173200	70943120	5390	5390	5390	5390	0
131	20231122	173100	70943120	5390	5390	5390	5390	0
132	20231122	173000	70943120	5390	5390	5390	5390	0
133	20231122	172900	70943120	5390	5390	5390	5390	0
134	20231122	172800	70943120	5390	5390	5390	5390	0
135	20231122	172700	70943120	5390	5390	5390	5390	0
136	20231122	172600	70943120	5390	5390	5390	5390	0
137	20231122	172500	70943120	5390	5390	5390	5390	0
138	20231122	172400	70943120	5390	5390	5390	5390	0
139	20231122	172300	70943120	5390	5390	5390	5390	0
140	20231122	172200	70943120	5390	5390	5390	5390	0
141	20231122	172100	70943120	5390	5390	5390	5390	0
142	20231122	172000	70943120	5390	5390	5390	5390	0
143	20231122	171900	70943120	5390	5390	5390	5390	0
144	20231122	171800	70943120	5390	5390	5390	5390	0
145	20231122	171700	70943120	5390	5390	5390	5390	0
146	20231122	171600	70943120	5390	5390	5390	5390	0
147	20231122	171500	70943120	5390	5390	5390	5390	0
148	20231122	171400	70943120	5390	5390	5390	5390	0
149	20231122	171300	70943120	5390	5390	5390	5390	0
150	20231122	171200	70943120	5390	5390	5390	5390	0
151	20231122	171100	70943120	5390	5390	5390	5390	0
152	20231122	171000	70943120	5390	5390	5390	5390	2720
153	20231122	170900	70943120	5390	5390	5390	5390	0
154	20231122	170800	70943120	5390	5390	5390	5390	0
155	20231122	170700	70943120	5390	5390	5390	5390	0
156	20231122	170600	70943120	5390	5390	5390	5390	0
157	20231122	170500	70943120	5390	5390	5390	5390	0
158	20231122	170400	70943120	5390	5390	5390	5390	0
159	20231122	170300	70943120	5390	5390	5390	5390	0
160	20231122	170200	70943120	5390	5390	5390	5390	0
161	20231122	170100	70943120	5390	5390	5390	5390	0
162	20231122	170000	70943120	5390	5390	5390	5390	0
163	20231122	165900	70943120	5390	5390	5390	5390	0
164	20231122	165800	70943120	5390	5390	5390	5390	0
165	20231122	165700	70943120	5390	5390	5390	5390	0
166	20231122	165600	70943120	5390	5390	5390	5390	0
167	20231122	165500	70943120	5390	5390	5390	5390	0
168	20231122	165400	70943120	5390	5390	5390	5390	0
169	20231122	165300	70943120	5390	5390	5390	5390	0
170	20231122	165200	70943120	5390	5390	5390	5390	0
171	20231122	165100	70943120	5390	5390	5390	5390	0
172	20231122	165000	70943120	5390	5390	5390	5390	0
173	20231122	164900	70943120	5390	5390	5390	5390	0
174	20231122	164800	70943120	5390	5390	5390	5390	0
175	20231122	164700	70943120	5390	5390	5390	5390	0
176	20231122	164600	70943120	5390	5390	5390	5390	0
177	20231122	164500	70943120	5390	5390	5390	5390	0
178	20231122	164400	70943120	5390	5390	5390	5390	0
179	20231122	164300	70943120	5390	5390	5390	5390	0
180	20231122	164200	70943120	5390	5390	5390	5390	0
181	20231122	164100	70943120	5390	5390	5390	5390	0
182	20231122	164000	70943120	5390	5390	5390	5390	2720
183	20231122	163900	70943120	5390	5390	5390	5390	0
184	20231122	163800	70943120	5390	5390	5390	5390	0
185	20231122	163700	70943120	5390	5390	5390	5390	0
186	20231122	163600	70943120	5390	5390	5390	5390	0
187	20231122	163500	70943120	5390	5390	5390	5390	0
188	20231122	163400	70943120	5390	5390	5390	5390	0
189	20231122	163300	70943120	5390	5390	5390	5390	0
190	20231122	163200	70943120	5390	5390	5390	5390	0
191	20231122	163100	70943120	5390	5390	5390	5390	0
192	20231122	163000	70943120	5390	5390	5390	5390	0
193	20231122	162900	70943120	5390	5390	5390	5390	0
194	20231122	162800	70943120	5390	5390	5390	5390	0
195	20231122	162700	70943120	5390	5390	5390	5390	0
196	20231122	162600	70943120	5390	5390	5390	5390	0
197	20231122	162500	70943120	5390	5390	5390	5390	0
198	20231122	162400	70943120	5390	5390	5390	5390	0
199	20231122	162300	70943120	5390	5390	5390	5390	0
200	20231122	162200	70943120	5390	5390	5390	5390	0
201	20231122	162100	70943120	5390	5390	5390	5390	0
202	20231122	162000	70943120	5390	5390	5390	5390	0
203	20231122	161900	70943120	5390	5390	5390	5390	0
204	20231122	161800	70943120	5390	5390	5390	5390	0
205	20231122	161700	70943120	5390	5390	5390	5390	0
206	20231122	161600	70943120	5390	5390	5390	5390	0
207	20231122	161500	70943120	5390	5390	5390	5390	0
208	20231122	161400	70943120	5390	5390	5390	5390	0
209	20231122	161300	70943120	5390	5390	5390	5390	0
210	20231122	161200	70943120	5390	5390	5390	5390	0
211	20231122	161100	70943120	5390	5390	5390	5390	0
212	20231122	161000	70943120	5390	5390	5390	5390	2720
213	20231122	160900	70943120	5390	5390	5390	5390	0
214	20231122	160800	70943120	5390	5390	5390	5390	0
215	20231122	160700	70943120	5390	5390	5390	5390	0
216	20231122	160600	70943120	5390	5390	5390	5390	0
217	20231122	160500	70943120	5390	5390	5390	5390	0
218	20231122	160400	70943120	5390	5390	5390	5390	0
219	20231122	160300	70943120	5390	5390	5390	5390	0
220	20231122	160200	70943120	5390	5390	5390	5390	0
221	20231122	160100	70943120	5390	5390	5390	5390	0
222	20231122	160000	70943120	5390	5390	5390	5390	0
223	20231122	155900	70943120	5390	5390	5390	5390	0
224	20231122	155800	70943120	5390	5390	5390	5390	0
225	20231122	155700	70943120	5390	5390	5390	5390	0
226	20231122	155600	70943120	5390	5390	5390	5390	0
227	20231122	155500	70943120	5390	5390	5390	5390	0
228	20231122	155400	70943120	5390	5390	5390	5390	0
229	20231122	155300	70943120	5390	5390	5390	5390	0
230	20231122	155200	70943120	5390	5390	5390	5390	0
231	20231122	155100	70943120	5390	5390	5390	5390	0
232	20231122	155000	70943120	5390	5390	5390	5390	0
233	20231122	154900	70943120	5390	5390	5390	5390	0
234	20231122	154800	70943120	5390	5390	5390	5390	0
235	20231122	154700	70943120	5390	5390	5390	5390	0
236	20231122	154600	70943120	5390	5390	5390	5390	0
237	20231122	154500	70943120	5390	5390	5390	5390	0
238	20231122	154400	70943120	5390	5390	5390	5390	0
239	20231122	154300	70943120	5390	5390	5390	5390	0
240	20231122	154200	70943120	5390	5390	5390	5390	0
241	20231122	154100	70943120	5390	5390	5390	5390	0
242	20231122	154000	70943120	5390	5390	5390	5390	2720
243	20231122	153900	70943120	5390	5390	5390	5390	0
244	20231122	153800	70943120	5390	5390	5390	5390	0
245	20231122	153700	70943120	5390	5390	5390	5390	0
246	20231122	153600	70943120	5390	5390	5390	5390	0
247	20231122	153500	70943120	5390	5390	5390	5390	0
248	20231122	153400	70943120	5390	5390	5390	5390	0
249	20231122	153300	70943120	5390	5390	5390	5390	0
250	20231122	153200	70943120	5390	5390	5390	5390	0
251	20231122	153100	70943120	5390	5390	5390	5390	0
252	20231122	153000	70943120	5390	5390	5390	5390	2720
253	20231122	152900	56282320	5380	5380	5380	5380	0
254	20231122	152800	56282320	5380	5380	5380	5380	0
255	20231122	152700	56282320	5380	5380	5380	5380	0
256	20231122	152600	56282320	5380	5380	5380	5380	0
257	20231122	152500	56282320	5380	5380	5380	5380	0
258	20231122	152400	56282320	5380	5380	5380	5380	0
259	20231122	152300	56282320	5380	5380	5380	5380	0
260	20231122	152200	56282320	5380	5380	5380	5380	0
261	20231122	152100	56282320	5380	5380	5380	5380	0
262	20231122	152000	56282320	5380	5380	5380	5380	0
263	20231122	151900	56282320	5380	5380	5380	5370	712
264	20231122	151800	52452760	5360	5340	5390	5330	875
265	20231122	151700	47767990	5330	5330	5330	5330	0
266	20231122	151600	47767990	5330	5330	5330	5330	0
267	20231122	151500	47767990	5330	5330	5330	5330	0
268	20231122	151400	47767990	5330	5330	5330	5330	46
269	20231122	151300	47522810	5340	5340	5340	5340	0
270	20231122	151200	47522810	5340	5340	5340	5340	0
271	20231122	151100	47522810	5340	5340	5340	5340	183
272	20231122	151000	46545590	5350	5350	5350	5350	0
273	20231122	150900	46545590	5350	5350	5350	5350	0
274	20231122	150800	46545590	5350	5350	5350	5350	0
275	20231122	150700	46545590	5350	5350	5350	5350	0
276	20231122	150600	46545590	5350	5350	5350	5350	0
277	20231122	150500	46545590	5350	5350	5350	5350	0
278	20231122	150400	46545590	5350	5350	5350	5350	36
279	20231122	150300	46352990	5310	5310	5310	5310	0
280	20231122	150200	46352990	5310	5310	5310	5310	0
281	20231122	150100	46352990	5310	5330	5350	5310	519
282	20231122	150000	43579310	5320	5320	5320	5320	1
283	20231122	145900	43573990	5330	5330	5340	5330	1101
284	20231122	145800	37696010	5330	5330	5330	5330	0
285	20231122	145700	37696010	5330	5330	5330	5330	0
286	20231122	145600	37696010	5330	5330	5330	5330	0
287	20231122	145500	37696010	5330	5330	5330	5330	0
288	20231122	145400	37696010	5330	5330	5330	5330	168
289	20231122	145300	36800570	5330	5330	5330	5330	0
290	20231122	145200	36800570	5330	5330	5330	5330	36
291	20231122	145100	36608690	5310	5310	5310	5310	0
292	20231122	145000	36608690	5310	5310	5310	5310	0
293	20231122	144900	36608690	5310	5310	5310	5310	0
294	20231122	144800	36608690	5310	5310	5310	5310	0
295	20231122	144700	36608690	5310	5310	5310	5310	0
296	20231122	144600	36608690	5310	5310	5310	5310	0
297	20231122	144500	36608690	5310	5310	5310	5310	0
298	20231122	144400	36608690	5310	5310	5310	5310	0
299	20231122	144300	36608690	5310	5310	5310	5310	0
300	20231122	144200	36608690	5310	5310	5310	5310	1
301	20231122	144100	36603380	5290	5290	5290	5290	0
302	20231122	144000	36603380	5290	5300	5300	5290	317
303	20231122	143900	34925410	5310	5310	5310	5310	0
304	20231122	143800	34925410	5310	5310	5310	5310	0
305	20231122	143700	34925410	5310	5310	5310	5310	0
306	20231122	143600	34925410	5310	5310	5310	5310	10
307	20231122	143500	34872310	5300	5300	5300	5300	0
308	20231122	143400	34872310	5300	5300	5300	5300	0
309	20231122	143300	34872310	5300	5300	5300	5300	0
310	20231122	143200	34872310	5300	5300	5300	5300	0
311	20231122	143100	34872310	5300	5300	5300	5300	0
312	20231122	143000	34872310	5300	5300	5300	5300	19
313	20231122	142900	34771610	5310	5310	5310	5310	78
314	20231122	142800	34357430	5310	5310	5310	5310	0
315	20231122	142700	34357430	5310	5310	5310	5310	1
316	20231122	142600	34352120	5310	5310	5310	5310	0
317	20231122	142500	34352120	5310	5310	5310	5310	0
318	20231122	142400	34352120	5310	5310	5310	5310	0
319	20231122	142300	34352120	5310	5310	5310	5310	0
320	20231122	142200	34352120	5310	5310	5310	5310	0
321	20231122	142100	34352120	5310	5310	5310	5310	0
322	20231122	142000	34352120	5310	5310	5310	5310	0
323	20231122	141900	34352120	5310	5310	5310	5310	0
324	20231122	141800	34352120	5310	5310	5310	5310	0
325	20231122	141700	34352120	5310	5310	5310	5310	0
326	20231122	141600	34352120	5310	5310	5310	5310	0
327	20231122	141500	34352120	5310	5310	5310	5310	0
328	20231122	141400	34352120	5310	5310	5310	5310	0
329	20231122	141300	34352120	5310	5310	5310	5310	0
330	20231122	141200	34352120	5310	5310	5310	5310	0
331	20231122	141100	34352120	5310	5310	5310	5310	0
332	20231122	141000	34352120	5310	5310	5310	5310	0
333	20231122	140900	34352120	5310	5310	5310	5310	0
334	20231122	140800	34352120	5310	5310	5310	5310	0
335	20231122	140700	34352120	5310	5310	5310	5310	5
336	20231122	140600	34325570	5310	5310	5310	5310	0
337	20231122	140500	34325570	5310	5310	5310	5310	0
338	20231122	140400	34325570	5310	5310	5310	5310	0
339	20231122	140300	34325570	5310	5310	5310	5310	0
340	20231122	140200	34325570	5310	5310	5310	5310	19
341	20231122	140100	34224680	5300	5300	5300	5300	0
342	20231122	140000	34224680	5300	5300	5300	5300	0
343	20231122	135900	34224680	5300	5300	5300	5300	0
344	20231122	135800	34224680	5300	5300	5300	5300	0
345	20231122	135700	34224680	5300	5300	5300	5300	0
346	20231122	135600	34224680	5300	5300	5300	5300	0
347	20231122	135500	34224680	5300	5300	5300	5300	0
348	20231122	135400	34224680	5300	5300	5300	5300	0
349	20231122	135300	34224680	5300	5300	5300	5300	176
350	20231122	135200	33291880	5300	5300	5300	5300	0
351	20231122	135100	33291880	5300	5300	5300	5300	0
352	20231122	135000	33291880	5300	5300	5300	5300	0
353	20231122	134900	33291880	5300	5300	5300	5300	0
354	20231122	134800	33291880	5300	5300	5300	5300	0
355	20231122	134700	33291880	5300	5300	5300	5300	0
356	20231122	134600	33291880	5300	5300	5300	5300	0
357	20231122	134500	33291880	5300	5300	5300	5300	0
358	20231122	134400	33291880	5300	5300	5300	5300	0
359	20231122	134300	33291880	5300	5300	5300	5300	0
360	20231122	134200	33291880	5300	5300	5300	5300	43
361	20231122	134100	33063980	5310	5310	5310	5310	0
362	20231122	134000	33063980	5310	5310	5310	5310	30
363	20231122	133900	32904680	5310	5310	5310	5310	0
364	20231122	133800	32904680	5310	5310	5310	5310	0
365	20231122	133700	32904680	5310	5310	5310	5310	0
366	20231122	133600	32904680	5310	5310	5310	5310	0
367	20231122	133500	32904680	5310	5310	5310	5310	0
368	20231122	133400	32904680	5310	5310	5310	5310	0
369	20231122	133300	32904680	5310	5310	5310	5310	13
370	20231122	133200	32835650	5300	5300	5300	5300	0
371	20231122	133100	32835650	5300	5300	5300	5300	0
372	20231122	133000	32835650	5300	5300	5300	5300	33
373	20231122	132900	32660750	5320	5320	5320	5320	0
374	20231122	132800	32660750	5320	5320	5320	5320	0
375	20231122	132700	32660750	5320	5320	5320	5320	0
376	20231122	132600	32660750	5320	5320	5320	5320	0
377	20231122	132500	32660750	5320	5320	5320	5320	0
378	20231122	132400	32660750	5320	5320	5320	5320	0
379	20231122	132300	32660750	5320	5320	5320	5320	0
380	20231122	132200	32660750	5320	5320	5320	5320	0
381	20231122	132100	32660750	5320	5320	5320	5320	0
382	20231122	132000	32660750	5320	5320	5320	5320	0
383	20231122	131900	32660750	5320	5320	5320	5320	0
384	20231122	131800	32660750	5320	5320	5320	5320	180
385	20231122	131700	31703150	5320	5320	5320	5320	85
386	20231122	131600	31250950	5320	5320	5320	5320	20
387	20231122	131500	31144550	5290	5290	5290	5290	0
388	20231122	131400	31144550	5290	5290	5290	5290	0
389	20231122	131300	31144550	5290	5290	5290	5290	0
390	20231122	131200	31144550	5290	5300	5300	5290	14
391	20231122	131100	31070450	5330	5330	5330	5330	4
392	20231122	131000	31049130	5340	5340	5340	5340	0
393	20231122	130900	31049130	5340	5340	5340	5340	0
394	20231122	130800	31049130	5340	5340	5340	5340	0
395	20231122	130700	31049130	5340	5340	5340	5340	0
396	20231122	130600	31049130	5340	5330	5340	5330	1000
397	20231122	130500	25711920	5340	5340	5340	5340	0
398	20231122	130400	25711920	5340	5340	5340	5340	0
399	20231122	130300	25711920	5340	5340	5340	5340	0
400	20231122	130200	25711920	5340	5340	5340	5340	0
401	20231122	130100	25711920	5340	5340	5340	5340	0
402	20231122	130000	25711920	5340	5340	5340	5340	0
403	20231122	125900	25711920	5340	5340	5340	5340	0
404	20231122	125800	25711920	5340	5340	5340	5340	0
405	20231122	125700	25711920	5340	5340	5340	5340	0
406	20231122	125600	25711920	5340	5340	5340	5340	0
407	20231122	125500	25711920	5340	5340	5340	5340	0
408	20231122	125400	25711920	5340	5340	5340	5340	0
409	20231122	125300	25711920	5340	5340	5340	5340	0
410	20231122	125200	25711920	5340	5340	5340	5340	0
411	20231122	125100	25711920	5340	5340	5340	5340	0
412	20231122	125000	25711920	5340	5340	5340	5340	0
413	20231122	124900	25711920	5340	5340	5340	5340	30
414	20231122	124800	25551720	5340	5340	5340	5340	0
415	20231122	124700	25551720	5340	5340	5340	5340	0
416	20231122	124600	25551720	5340	5340	5340	5340	13
417	20231122	124500	25482300	5340	5340	5340	5340	0
418	20231122	124400	25482300	5340	5340	5340	5340	0
419	20231122	124300	25482300	5340	5340	5340	5340	37
420	20231122	124200	25284720	5340	5340	5340	5340	0
421	20231122	124100	25284720	5340	5340	5340	5340	56
422	20231122	124000	24985680	5330	5330	5330	5330	15
423	20231122	123900	24905730	5330	5330	5330	5330	0
424	20231122	123800	24905730	5330	5330	5330	5330	0
425	20231122	123700	24905730	5330	5330	5330	5330	0
426	20231122	123600	24905730	5330	5330	5330	5330	0
427	20231122	123500	24905730	5330	5310	5330	5310	2300
428	20231122	123400	12671010	5310	5310	5310	5310	0
429	20231122	123300	12671010	5310	5310	5310	5310	0
430	20231122	123200	12671010	5310	5310	5310	5310	0
431	20231122	123100	12671010	5310	5310	5310	5310	0
432	20231122	123000	12671010	5310	5310	5310	5310	0
433	20231122	122900	12671010	5310	5310	5310	5310	0
434	20231122	122800	12671010	5310	5310	5310	5310	0
435	20231122	122700	12671010	5310	5310	5310	5310	0
436	20231122	122600	12671010	5310	5310	5310	5310	0
437	20231122	122500	12671010	5310	5310	5310	5310	0
438	20231122	122400	12671010	5310	5310	5310	5310	0
439	20231122	122300	12671010	5310	5310	5310	5310	0
440	20231122	122200	12671010	5310	5310	5310	5310	0
441	20231122	122100	12671010	5310	5310	5310	5310	51
442	20231122	122000	12400200	5310	5310	5310	5310	0
443	20231122	121900	12400200	5310	5310	5310	5310	0
444	20231122	121800	12400200	5310	5310	5310	5310	0
445	20231122	121700	12400200	5310	5310	5310	5310	0
446	20231122	121600	12400200	5310	5310	5310	5310	0
447	20231122	121500	12400200	5310	5310	5310	5310	0
448	20231122	121400	12400200	5310	5310	5310	5310	0
449	20231122	121300	12400200	5310	5310	5310	5310	0
450	20231122	121200	12400200	5310	5310	5310	5310	0
451	20231122	121100	12400200	5310	5310	5310	5310	0
452	20231122	121000	12400200	5310	5310	5310	5310	0
453	20231122	120900	12400200	5310	5310	5310	5310	0
454	20231122	120800	12400200	5310	5310	5310	5310	0
455	20231122	120700	12400200	5310	5310	5310	5310	0
456	20231122	120600	12400200	5310	5310	5310	5310	0
457	20231122	120500	12400200	5310	5310	5310	5310	0
458	20231122	120400	12400200	5310	5310	5310	5310	0
459	20231122	120300	12400200	5310	5310	5310	5310	0
460	20231122	120200	12400200	5310	5310	5310	5310	0
461	20231122	120100	12400200	5310	5310	5310	5310	0
462	20231122	120000	12400200	5310	5310	5310	5310	0
463	20231122	115900	12400200	5310	5310	5310	5310	0
464	20231122	115800	12400200	5310	5310	5310	5310	0
465	20231122	115700	12400200	5310	5310	5310	5310	0
466	20231122	115600	12400200	5310	5310	5310	5310	0
467	20231122	115500	12400200	5310	5310	5310	5310	0
468	20231122	115400	12400200	5310	5310	5310	5310	0
469	20231122	115300	12400200	5310	5310	5310	5310	0
470	20231122	115200	12400200	5310	5310	5310	5310	0
471	20231122	115100	12400200	5310	5310	5310	5310	0
472	20231122	115000	12400200	5310	5310	5310	5310	0
473	20231122	114900	12400200	5310	5310	5310	5310	0
474	20231122	114800	12400200	5310	5310	5310	5310	0
475	20231122	114700	12400200	5310	5310	5310	5310	0
476	20231122	114600	12400200	5310	5300	5310	5300	100
477	20231122	114500	11869630	5290	5290	5290	5290	206
478	20231122	114400	10779890	5290	5290	5290	5290	0
479	20231122	114300	10779890	5290	5290	5290	5290	0
480	20231122	114200	10779890	5290	5290	5290	5290	3
481	20231122	114100	10764020	5290	5290	5290	5290	0
482	20231122	114000	10764020	5290	5290	5290	5290	0
483	20231122	113900	10764020	5290	5290	5290	5290	0
484	20231122	113800	10764020	5290	5290	5290	5290	0
485	20231122	113700	10764020	5290	5290	5290	5290	0
486	20231122	113600	10764020	5290	5290	5290	5290	0
487	20231122	113500	10764020	5290	5290	5290	5290	622
488	20231122	113400	7473640	5300	5300	5300	5300	2
489	20231122	113300	7463040	5300	5300	5300	5300	0
490	20231122	113200	7463040	5300	5300	5300	5300	0
491	20231122	113100	7463040	5300	5300	5300	5300	0
492	20231122	113000	7463040	5300	5300	5300	5300	0
493	20231122	112900	7463040	5300	5300	5300	5300	0
494	20231122	112800	7463040	5300	5300	5300	5300	0
495	20231122	112700	7463040	5300	5300	5300	5300	0
496	20231122	112600	7463040	5300	5300	5300	5300	0
497	20231122	112500	7463040	5300	5300	5300	5300	0
498	20231122	112400	7463040	5300	5300	5300	5300	102
499	20231122	112300	6922440	5300	5300	5300	5300	0
500	20231122	112200	6922440	5300	5300	5300	5300	0
501	20231122	112100	6922440	5300	5300	5300	5300	0
502	20231122	112000	6922440	5300	5300	5300	5300	0
503	20231122	111900	6922440	5300	5300	5300	5300	0
504	20231122	111800	6922440	5300	5300	5300	5300	18
505	20231122	111700	6827040	5290	5290	5290	5290	0
506	20231122	111600	6827040	5290	5290	5290	5290	1
507	20231122	111500	6821750	5300	5300	5300	5300	0
508	20231122	111400	6821750	5300	5300	5300	5300	0
509	20231122	111300	6821750	5300	5300	5300	5300	0
510	20231122	111200	6821750	5300	5300	5300	5300	0
511	20231122	111100	6821750	5300	5300	5300	5300	0
512	20231122	111000	6821750	5300	5300	5300	5300	8
513	20231122	110900	6779350	5290	5290	5290	5290	0
514	20231122	110800	6779350	5290	5290	5290	5290	0
515	20231122	110700	6779350	5290	5290	5290	5290	0
516	20231122	110600	6779350	5290	5290	5290	5290	0
517	20231122	110500	6779350	5290	5290	5290	5290	0
518	20231122	110400	6779350	5290	5290	5290	5290	0
519	20231122	110300	6779350	5290	5290	5290	5290	0
520	20231122	110200	6779350	5290	5290	5290	5290	0
521	20231122	110100	6779350	5290	5290	5290	5290	0
522	20231122	110000	6779350	5290	5290	5290	5290	0
523	20231122	105900	6779350	5290	5290	5290	5290	0
524	20231122	105800	6779350	5290	5290	5290	5290	0
525	20231122	105700	6779350	5290	5290	5290	5290	0
526	20231122	105600	6779350	5290	5290	5290	5290	0
527	20231122	105500	6779350	5290	5290	5290	5290	28
528	20231122	105400	6631230	5290	5290	5290	5290	0
529	20231122	105300	6631230	5290	5290	5290	5290	0
530	20231122	105200	6631230	5290	5290	5290	5290	0
531	20231122	105100	6631230	5290	5290	5290	5290	1
532	20231122	105000	6625940	5250	5250	5250	5250	0
533	20231122	104900	6625940	5250	5250	5250	5250	0
534	20231122	104800	6625940	5250	5260	5260	5250	97
535	20231122	104700	6116110	5290	5290	5290	5290	0
536	20231122	104600	6116110	5290	5290	5290	5290	100
537	20231122	104500	5587110	5290	5290	5290	5290	0
538	20231122	104400	5587110	5290	5290	5290	5290	0
539	20231122	104300	5587110	5290	5290	5290	5290	0
540	20231122	104200	5587110	5290	5290	5290	5290	0
541	20231122	104100	5587110	5290	5290	5290	5290	0
542	20231122	104000	5587110	5290	5290	5290	5290	0
543	20231122	103900	5587110	5290	5290	5290	5290	0
544	20231122	103800	5587110	5290	5290	5290	5290	0
545	20231122	103700	5587110	5290	5290	5290	5290	0
546	20231122	103600	5587110	5290	5290	5290	5290	0
547	20231122	103500	5587110	5290	5290	5290	5290	0
548	20231122	103400	5587110	5290	5290	5290	5290	0
549	20231122	103300	5587110	5290	5290	5290	5290	0
550	20231122	103200	5587110	5290	5290	5290	5290	0
551	20231122	103100	5587110	5290	5290	5290	5290	0
552	20231122	103000	5587110	5290	5290	5290	5290	0
553	20231122	102900	5587110	5290	5290	5290	5290	0
554	20231122	102800	5587110	5290	5290	5290	5290	0
555	20231122	102700	5587110	5290	5290	5290	5290	0
556	20231122	102600	5587110	5290	5290	5290	5290	0
557	20231122	102500	5587110	5290	5290	5290	5290	0
558	20231122	102400	5587110	5290	5290	5290	5290	0
559	20231122	102300	5587110	5290	5290	5290	5290	0
560	20231122	102200	5587110	5290	5290	5290	5290	15
561	20231122	102100	5507760	5260	5260	5260	5260	0
562	20231122	102000	5507760	5260	5260	5260	5260	2
563	20231122	101900	5497240	5260	5260	5260	5260	0
564	20231122	101800	5497240	5260	5260	5260	5260	0
565	20231122	101700	5497240	5260	5260	5260	5260	22
566	20231122	101600	5381520	5260	5260	5260	5260	0
567	20231122	101500	5381520	5260	5260	5260	5260	0
568	20231122	101400	5381520	5260	5260	5260	5260	0
569	20231122	101300	5381520	5260	5260	5260	5260	93
570	20231122	101200	4892340	5270	5270	5270	5270	0
571	20231122	101100	4892340	5270	5270	5270	5270	0
572	20231122	101000	4892340	5270	5270	5270	5270	60
573	20231122	100900	4576140	5260	5260	5260	5260	0
574	20231122	100800	4576140	5260	5260	5260	5260	0
575	20231122	100700	4576140	5260	5280	5280	5260	200
576	20231122	100600	3521360	5310	5280	5310	5280	2
577	20231122	100500	3510770	5310	5310	5310	5310	0
578	20231122	100400	3510770	5310	5300	5310	5300	30
579	20231122	100300	3351480	5320	5320	5320	5320	0
580	20231122	100200	3351480	5320	5320	5320	5320	0
581	20231122	100100	3351480	5320	5320	5320	5320	0
582	20231122	100000	3351480	5320	5320	5320	5320	0
583	20231122	095900	3351480	5320	5320	5320	5320	0
584	20231122	095800	3351480	5320	5320	5320	5320	0
585	20231122	095700	3351480	5320	5320	5320	5320	0
586	20231122	095600	3351480	5320	5320	5320	5320	0
587	20231122	095500	3351480	5320	5320	5320	5320	0
588	20231122	095400	3351480	5320	5320	5320	5320	0
589	20231122	095300	3351480	5320	5320	5320	5320	0
590	20231122	095200	3351480	5320	5320	5320	5320	0
591	20231122	095100	3351480	5320	5320	5320	5320	0
592	20231122	095000	3351480	5320	5320	5320	5320	0
593	20231122	094900	3351480	5320	5320	5320	5320	0
594	20231122	094800	3351480	5320	5320	5320	5320	0
595	20231122	094700	3351480	5320	5320	5320	5320	0
596	20231122	094600	3351480	5320	5320	5320	5320	0
597	20231122	094500	3351480	5320	5320	5320	5320	0
598	20231122	094400	3351480	5320	5320	5320	5320	0
599	20231122	094300	3351480	5320	5320	5320	5320	0
600	20231122	094200	3351480	5320	5320	5320	5320	0
601	20231122	094100	3351480	5320	5320	5320	5320	0
602	20231122	094000	3351480	5320	5320	5320	5320	0
603	20231122	093900	3351480	5320	5320	5320	5320	245
604	20231122	093800	2048080	5320	5320	5320	5320	0
605	20231122	093700	2048080	5320	5320	5320	5320	0
606	20231122	093600	2048080	5320	5320	5320	5320	0
607	20231122	093500	2048080	5320	5320	5320	5320	0
608	20231122	093400	2048080	5320	5320	5320	5320	0
609	20231122	093300	2048080	5320	5320	5320	5320	0
610	20231122	093200	2048080	5320	5320	5320	5320	0
611	20231122	093100	2048080	5320	5320	5320	5320	25
612	20231122	093000	1915080	5320	5320	5320	5320	0
613	20231122	092900	1915080	5320	5320	5320	5320	0
614	20231122	092800	1915080	5320	5320	5320	5320	1
615	20231122	092700	1909760	5320	5320	5320	5320	0
616	20231122	092600	1909760	5320	5320	5320	5320	0
617	20231122	092500	1909760	5320	5320	5320	5320	206
618	20231122	092400	813840	5320	5320	5320	5320	0
619	20231122	092300	813840	5320	5320	5320	5320	20
620	20231122	092200	707440	5320	5320	5320	5320	3
621	20231122	092100	691480	5280	5280	5280	5280	0
622	20231122	092000	691480	5280	5280	5280	5280	0
623	20231122	091900	691480	5280	5280	5280	5280	0
624	20231122	091800	691480	5280	5280	5280	5280	0
625	20231122	091700	691480	5280	5280	5280	5280	0
626	20231122	091600	691480	5280	5280	5280	5280	0
627	20231122	091500	691480	5280	5280	5280	5280	1
628	20231122	091400	686200	5280	5280	5280	5280	0
629	20231122	091300	686200	5280	5280	5280	5280	0
630	20231122	091200	686200	5280	5280	5280	5280	0
631	20231122	091100	686200	5280	5280	5280	5280	0
632	20231122	091000	686200	5280	5280	5280	5280	1
633	20231122	090900	680920	5280	5320	5320	5280	10
634	20231122	090800	627760	5320	5320	5320	5320	0
635	20231122	090700	627760	5320	5320	5320	5320	0
636	20231122	090600	627760	5320	5320	5320	5320	0
637	20231122	090500	627760	5320	5320	5320	5320	0
638	20231122	090400	627760	5320	5320	5320	5320	0
639	20231122	090300	627760	5320	5320	5320	5320	0
640	20231122	090200	627760	5320	5320	5320	5320	0
641	20231122	090100	627760	5320	5320	5320	5320	0
642	20231122	090000	627760	5320	5320	5320	5320	118