KissMeData/241770/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	202700	62519100	8670	8670	8670	8670	109
3	20231122	202600	62519100	8670	8670	8670	8670	0
4	20231122	202500	62519100	8670	8670	8670	8670	0
5	20231122	202400	62519100	8670	8670	8670	8670	0
6	20231122	202300	62519100	8670	8670	8670	8670	0
7	20231122	202200	62519100	8670	8670	8670	8670	0
8	20231122	202100	62519100	8670	8670	8670	8670	0
9	20231122	202000	62519100	8670	8670	8670	8670	0
10	20231122	201900	62519100	8670	8670	8670	8670	0
11	20231122	201800	62519100	8670	8670	8670	8670	0
12	20231122	201700	62519100	8670	8670	8670	8670	0
13	20231122	201600	62519100	8670	8670	8670	8670	0
14	20231122	201500	62519100	8670	8670	8670	8670	0
15	20231122	201400	62519100	8670	8670	8670	8670	0
16	20231122	201300	62519100	8670	8670	8670	8670	0
17	20231122	201200	62519100	8670	8670	8670	8670	0
18	20231122	201100	62519100	8670	8670	8670	8670	0
19	20231122	201000	62519100	8670	8670	8670	8670	0
20	20231122	200900	62519100	8670	8670	8670	8670	0
21	20231122	200800	62519100	8670	8670	8670	8670	0
22	20231122	200700	62519100	8670	8670	8670	8670	0
23	20231122	200600	62519100	8670	8670	8670	8670	0
24	20231122	200500	62519100	8670	8670	8670	8670	0
25	20231122	200400	62519100	8670	8670	8670	8670	0
26	20231122	200300	62519100	8670	8670	8670	8670	0
27	20231122	200200	62519100	8670	8670	8670	8670	0
28	20231122	200100	62519100	8670	8670	8670	8670	0
29	20231122	200000	62519100	8670	8670	8670	8670	0
30	20231122	195900	62519100	8670	8670	8670	8670	0
31	20231122	195800	62519100	8670	8670	8670	8670	0
32	20231122	195700	62519100	8670	8670	8670	8670	109
33	20231122	195600	62519100	8670	8670	8670	8670	0
34	20231122	195500	62519100	8670	8670	8670	8670	0
35	20231122	195400	62519100	8670	8670	8670	8670	0
36	20231122	195300	62519100	8670	8670	8670	8670	0
37	20231122	195200	62519100	8670	8670	8670	8670	0
38	20231122	195100	62519100	8670	8670	8670	8670	0
39	20231122	195000	62519100	8670	8670	8670	8670	0
40	20231122	194900	62519100	8670	8670	8670	8670	0
41	20231122	194800	62519100	8670	8670	8670	8670	0
42	20231122	194700	62519100	8670	8670	8670	8670	0
43	20231122	194600	62519100	8670	8670	8670	8670	0
44	20231122	194500	62519100	8670	8670	8670	8670	0
45	20231122	194400	62519100	8670	8670	8670	8670	0
46	20231122	194300	62519100	8670	8670	8670	8670	0
47	20231122	194200	62519100	8670	8670	8670	8670	0
48	20231122	194100	62519100	8670	8670	8670	8670	0
49	20231122	194000	62519100	8670	8670	8670	8670	0
50	20231122	193900	62519100	8670	8670	8670	8670	0
51	20231122	193800	62519100	8670	8670	8670	8670	0
52	20231122	193700	62519100	8670	8670	8670	8670	0
53	20231122	193600	62519100	8670	8670	8670	8670	0
54	20231122	193500	62519100	8670	8670	8670	8670	0
55	20231122	193400	62519100	8670	8670	8670	8670	0
56	20231122	193300	62519100	8670	8670	8670	8670	0
57	20231122	193200	62519100	8670	8670	8670	8670	0
58	20231122	193100	62519100	8670	8670	8670	8670	0
59	20231122	193000	62519100	8670	8670	8670	8670	0
60	20231122	192900	62519100	8670	8670	8670	8670	0
61	20231122	192800	62519100	8670	8670	8670	8670	0
62	20231122	192700	62519100	8670	8670	8670	8670	109
63	20231122	192600	62519100	8670	8670	8670	8670	0
64	20231122	192500	62519100	8670	8670	8670	8670	0
65	20231122	192400	62519100	8670	8670	8670	8670	0
66	20231122	192300	62519100	8670	8670	8670	8670	0
67	20231122	192200	62519100	8670	8670	8670	8670	0
68	20231122	192100	62519100	8670	8670	8670	8670	0
69	20231122	192000	62519100	8670	8670	8670	8670	0
70	20231122	191900	62519100	8670	8670	8670	8670	0
71	20231122	191800	62519100	8670	8670	8670	8670	0
72	20231122	191700	62519100	8670	8670	8670	8670	0
73	20231122	191600	62519100	8670	8670	8670	8670	0
74	20231122	191500	62519100	8670	8670	8670	8670	0
75	20231122	191400	62519100	8670	8670	8670	8670	0
76	20231122	191300	62519100	8670	8670	8670	8670	0
77	20231122	191200	62519100	8670	8670	8670	8670	0
78	20231122	191100	62519100	8670	8670	8670	8670	0
79	20231122	191000	62519100	8670	8670	8670	8670	0
80	20231122	190900	62519100	8670	8670	8670	8670	0
81	20231122	190800	62519100	8670	8670	8670	8670	0
82	20231122	190700	62519100	8670	8670	8670	8670	0
83	20231122	190600	62519100	8670	8670	8670	8670	0
84	20231122	190500	62519100	8670	8670	8670	8670	0
85	20231122	190400	62519100	8670	8670	8670	8670	0
86	20231122	190300	62519100	8670	8670	8670	8670	0
87	20231122	190200	62519100	8670	8670	8670	8670	0
88	20231122	190100	62519100	8670	8670	8670	8670	0
89	20231122	190000	62519100	8670	8670	8670	8670	0
90	20231122	185900	62519100	8670	8670	8670	8670	0
91	20231122	185800	62519100	8670	8670	8670	8670	0
92	20231122	185700	62519100	8670	8670	8670	8670	109
93	20231122	185600	62519100	8670	8670	8670	8670	0
94	20231122	185500	62519100	8670	8670	8670	8670	0
95	20231122	185400	62519100	8670	8670	8670	8670	0
96	20231122	185300	62519100	8670	8670	8670	8670	0
97	20231122	185200	62519100	8670	8670	8670	8670	0
98	20231122	185100	62519100	8670	8670	8670	8670	0
99	20231122	185000	62519100	8670	8670	8670	8670	0
100	20231122	184900	62519100	8670	8670	8670	8670	0
101	20231122	184800	62519100	8670	8670	8670	8670	0
102	20231122	184700	62519100	8670	8670	8670	8670	0
103	20231122	184600	62519100	8670	8670	8670	8670	0
104	20231122	184500	62519100	8670	8670	8670	8670	0
105	20231122	184400	62519100	8670	8670	8670	8670	0
106	20231122	184300	62519100	8670	8670	8670	8670	0
107	20231122	184200	62519100	8670	8670	8670	8670	0
108	20231122	184100	62519100	8670	8670	8670	8670	0
109	20231122	184000	62519100	8670	8670	8670	8670	0
110	20231122	183900	62519100	8670	8670	8670	8670	0
111	20231122	183800	62519100	8670	8670	8670	8670	0
112	20231122	183700	62519100	8670	8670	8670	8670	0
113	20231122	183600	62519100	8670	8670	8670	8670	0
114	20231122	183500	62519100	8670	8670	8670	8670	0
115	20231122	183400	62519100	8670	8670	8670	8670	0
116	20231122	183300	62519100	8670	8670	8670	8670	0
117	20231122	183200	62519100	8670	8670	8670	8670	0
118	20231122	183100	62519100	8670	8670	8670	8670	0
119	20231122	183000	62519100	8670	8670	8670	8670	0
120	20231122	182900	62519100	8670	8670	8670	8670	0
121	20231122	182800	62519100	8670	8670	8670	8670	0
122	20231122	182700	62519100	8670	8670	8670	8670	109
123	20231122	182600	62519100	8670	8670	8670	8670	0
124	20231122	182500	62519100	8670	8670	8670	8670	0
125	20231122	182400	62519100	8670	8670	8670	8670	0
126	20231122	182300	62519100	8670	8670	8670	8670	0
127	20231122	182200	62519100	8670	8670	8670	8670	0
128	20231122	182100	62519100	8670	8670	8670	8670	0
129	20231122	182000	62519100	8670	8670	8670	8670	0
130	20231122	181900	62519100	8670	8670	8670	8670	0
131	20231122	181800	62519100	8670	8670	8670	8670	0
132	20231122	181700	62519100	8670	8670	8670	8670	0
133	20231122	181600	62519100	8670	8670	8670	8670	0
134	20231122	181500	62519100	8670	8670	8670	8670	0
135	20231122	181400	62519100	8670	8670	8670	8670	0
136	20231122	181300	62519100	8670	8670	8670	8670	0
137	20231122	181200	62519100	8670	8670	8670	8670	0
138	20231122	181100	62519100	8670	8670	8670	8670	0
139	20231122	181000	62519100	8670	8670	8670	8670	0
140	20231122	180900	62519100	8670	8670	8670	8670	0
141	20231122	180800	62519100	8670	8670	8670	8670	0
142	20231122	180700	62519100	8670	8670	8670	8670	0
143	20231122	180600	62519100	8670	8670	8670	8670	0
144	20231122	180500	62519100	8670	8670	8670	8670	0
145	20231122	180400	62519100	8670	8670	8670	8670	0
146	20231122	180300	62519100	8670	8670	8670	8670	0
147	20231122	180200	62519100	8670	8670	8670	8670	0
148	20231122	180100	62519100	8670	8670	8670	8670	0
149	20231122	180000	62519100	8670	8670	8670	8670	0
150	20231122	175900	62519100	8670	8670	8670	8670	0
151	20231122	175800	62519100	8670	8670	8670	8670	0
152	20231122	175700	62519100	8670	8670	8670	8670	109
153	20231122	175600	62519100	8670	8670	8670	8670	0
154	20231122	175500	62519100	8670	8670	8670	8670	0
155	20231122	175400	62519100	8670	8670	8670	8670	0
156	20231122	175300	62519100	8670	8670	8670	8670	0
157	20231122	175200	62519100	8670	8670	8670	8670	0
158	20231122	175100	62519100	8670	8670	8670	8670	0
159	20231122	175000	62519100	8670	8670	8670	8670	0
160	20231122	174900	62519100	8670	8670	8670	8670	0
161	20231122	174800	62519100	8670	8670	8670	8670	0
162	20231122	174700	62519100	8670	8670	8670	8670	0
163	20231122	174600	62519100	8670	8670	8670	8670	0
164	20231122	174500	62519100	8670	8670	8670	8670	0
165	20231122	174400	62519100	8670	8670	8670	8670	0
166	20231122	174300	62519100	8670	8670	8670	8670	0
167	20231122	174200	62519100	8670	8670	8670	8670	0
168	20231122	174100	62519100	8670	8670	8670	8670	0
169	20231122	174000	62519100	8670	8670	8670	8670	0
170	20231122	173900	62519100	8670	8670	8670	8670	0
171	20231122	173800	62519100	8670	8670	8670	8670	0
172	20231122	173700	62519100	8670	8670	8670	8670	0
173	20231122	173600	62519100	8670	8670	8670	8670	0
174	20231122	173500	62519100	8670	8670	8670	8670	0
175	20231122	173400	62519100	8670	8670	8670	8670	0
176	20231122	173300	62519100	8670	8670	8670	8670	0
177	20231122	173200	62519100	8670	8670	8670	8670	0
178	20231122	173100	62519100	8670	8670	8670	8670	0
179	20231122	173000	62519100	8670	8670	8670	8670	0
180	20231122	172900	62519100	8670	8670	8670	8670	0
181	20231122	172800	62519100	8670	8670	8670	8670	0
182	20231122	172700	62519100	8670	8670	8670	8670	109
183	20231122	172600	62519100	8670	8670	8670	8670	0
184	20231122	172500	62519100	8670	8670	8670	8670	0
185	20231122	172400	62519100	8670	8670	8670	8670	0
186	20231122	172300	62519100	8670	8670	8670	8670	0
187	20231122	172200	62519100	8670	8670	8670	8670	0
188	20231122	172100	62519100	8670	8670	8670	8670	0
189	20231122	172000	62519100	8670	8670	8670	8670	0
190	20231122	171900	62519100	8670	8670	8670	8670	0
191	20231122	171800	62519100	8670	8670	8670	8670	0
192	20231122	171700	62519100	8670	8670	8670	8670	0
193	20231122	171600	62519100	8670	8670	8670	8670	0
194	20231122	171500	62519100	8670	8670	8670	8670	0
195	20231122	171400	62519100	8670	8670	8670	8670	0
196	20231122	171300	62519100	8670	8670	8670	8670	0
197	20231122	171200	62519100	8670	8670	8670	8670	0
198	20231122	171100	62519100	8670	8670	8670	8670	0
199	20231122	171000	62519100	8670	8670	8670	8670	0
200	20231122	170900	62519100	8670	8670	8670	8670	0
201	20231122	170800	62519100	8670	8670	8670	8670	0
202	20231122	170700	62519100	8670	8670	8670	8670	0
203	20231122	170600	62519100	8670	8670	8670	8670	0
204	20231122	170500	62519100	8670	8670	8670	8670	0
205	20231122	170400	62519100	8670	8670	8670	8670	0
206	20231122	170300	62519100	8670	8670	8670	8670	0
207	20231122	170200	62519100	8670	8670	8670	8670	0
208	20231122	170100	62519100	8670	8670	8670	8670	0
209	20231122	170000	62519100	8670	8670	8670	8670	0
210	20231122	165900	62519100	8670	8670	8670	8670	0
211	20231122	165800	62519100	8670	8670	8670	8670	0
212	20231122	165700	62519100	8670	8670	8670	8670	109
213	20231122	165600	62519100	8670	8670	8670	8670	0
214	20231122	165500	62519100	8670	8670	8670	8670	0
215	20231122	165400	62519100	8670	8670	8670	8670	0
216	20231122	165300	62519100	8670	8670	8670	8670	0
217	20231122	165200	62519100	8670	8670	8670	8670	0
218	20231122	165100	62519100	8670	8670	8670	8670	0
219	20231122	165000	62519100	8670	8670	8670	8670	0
220	20231122	164900	62519100	8670	8670	8670	8670	0
221	20231122	164800	62519100	8670	8670	8670	8670	0
222	20231122	164700	62519100	8670	8670	8670	8670	0
223	20231122	164600	62519100	8670	8670	8670	8670	0
224	20231122	164500	62519100	8670	8670	8670	8670	0
225	20231122	164400	62519100	8670	8670	8670	8670	0
226	20231122	164300	62519100	8670	8670	8670	8670	0
227	20231122	164200	62519100	8670	8670	8670	8670	0
228	20231122	164100	62519100	8670	8670	8670	8670	0
229	20231122	164000	62519100	8670	8670	8670	8670	0
230	20231122	163900	62519100	8670	8670	8670	8670	0
231	20231122	163800	62519100	8670	8670	8670	8670	0
232	20231122	163700	62519100	8670	8670	8670	8670	0
233	20231122	163600	62519100	8670	8670	8670	8670	0
234	20231122	163500	62519100	8670	8670	8670	8670	0
235	20231122	163400	62519100	8670	8670	8670	8670	0
236	20231122	163300	62519100	8670	8670	8670	8670	0
237	20231122	163200	62519100	8670	8670	8670	8670	0
238	20231122	163100	62519100	8670	8670	8670	8670	0
239	20231122	163000	62519100	8670	8670	8670	8670	0
240	20231122	162900	62519100	8670	8670	8670	8670	0
241	20231122	162800	62519100	8670	8670	8670	8670	0
242	20231122	162700	62519100	8670	8670	8670	8670	109
243	20231122	162600	62519100	8670	8670	8670	8670	0
244	20231122	162500	62519100	8670	8670	8670	8670	0
245	20231122	162400	62519100	8670	8670	8670	8670	0
246	20231122	162300	62519100	8670	8670	8670	8670	0
247	20231122	162200	62519100	8670	8670	8670	8670	0
248	20231122	162100	62519100	8670	8670	8670	8670	0
249	20231122	162000	62519100	8670	8670	8670	8670	0
250	20231122	161900	62519100	8670	8670	8670	8670	0
251	20231122	161800	62519100	8670	8670	8670	8670	0
252	20231122	161700	62519100	8670	8670	8670	8670	0
253	20231122	161600	62519100	8670	8670	8670	8670	0
254	20231122	161500	62519100	8670	8670	8670	8670	0
255	20231122	161400	62519100	8670	8670	8670	8670	0
256	20231122	161300	62519100	8670	8670	8670	8670	0
257	20231122	161200	62519100	8670	8670	8670	8670	0
258	20231122	161100	62519100	8670	8670	8670	8670	0
259	20231122	161000	62519100	8670	8670	8670	8670	0
260	20231122	160900	62519100	8670	8670	8670	8670	0
261	20231122	160800	62519100	8670	8670	8670	8670	0
262	20231122	160700	62519100	8670	8670	8670	8670	0
263	20231122	160600	62519100	8670	8670	8670	8670	0
264	20231122	160500	62519100	8670	8670	8670	8670	0
265	20231122	160400	62519100	8670	8670	8670	8670	0
266	20231122	160300	62519100	8670	8670	8670	8670	0
267	20231122	160200	62519100	8670	8670	8670	8670	0
268	20231122	160100	62519100	8670	8670	8670	8670	0
269	20231122	160000	62519100	8670	8670	8670	8670	0
270	20231122	155900	62519100	8670	8670	8670	8670	0
271	20231122	155800	62519100	8670	8670	8670	8670	0
272	20231122	155700	62519100	8670	8670	8670	8670	109
273	20231122	155600	62519100	8670	8670	8670	8670	0
274	20231122	155500	62519100	8670	8670	8670	8670	0
275	20231122	155400	62519100	8670	8670	8670	8670	0
276	20231122	155300	62519100	8670	8670	8670	8670	0
277	20231122	155200	62519100	8670	8670	8670	8670	0
278	20231122	155100	62519100	8670	8670	8670	8670	0
279	20231122	155000	62519100	8670	8670	8670	8670	0
280	20231122	154900	62519100	8670	8670	8670	8670	0
281	20231122	154800	62519100	8670	8670	8670	8670	0
282	20231122	154700	62519100	8670	8670	8670	8670	0
283	20231122	154600	62519100	8670	8670	8670	8670	0
284	20231122	154500	62519100	8670	8670	8670	8670	0
285	20231122	154400	62519100	8670	8670	8670	8670	0
286	20231122	154300	62519100	8670	8670	8670	8670	0
287	20231122	154200	62519100	8670	8670	8670	8670	0
288	20231122	154100	62519100	8670	8670	8670	8670	0
289	20231122	154000	62519100	8670	8670	8670	8670	0
290	20231122	153900	62519100	8670	8670	8670	8670	0
291	20231122	153800	62519100	8670	8670	8670	8670	0
292	20231122	153700	62519100	8670	8670	8670	8670	0
293	20231122	153600	62519100	8670	8670	8670	8670	0
294	20231122	153500	62519100	8670	8670	8670	8670	0
295	20231122	153400	62519100	8670	8670	8670	8670	0
296	20231122	153300	62519100	8670	8670	8670	8670	0
297	20231122	153200	62519100	8670	8670	8670	8670	0
298	20231122	153100	62519100	8670	8670	8670	8670	0
299	20231122	153000	62519100	8670	8670	8670	8670	109
300	20231122	152900	61574070	8650	8650	8650	8650	0
301	20231122	152800	61574070	8650	8650	8650	8650	0
302	20231122	152700	61574070	8650	8650	8650	8650	0
303	20231122	152600	61574070	8650	8650	8650	8650	0
304	20231122	152500	61574070	8650	8650	8650	8650	0
305	20231122	152400	61574070	8650	8650	8650	8650	0
306	20231122	152300	61574070	8650	8650	8650	8650	0
307	20231122	152200	61574070	8650	8650	8650	8650	0
308	20231122	152100	61574070	8650	8650	8650	8650	0
309	20231122	152000	61574070	8650	8650	8650	8650	0
310	20231122	151900	61574070	8650	8650	8650	8650	12
311	20231122	151800	61470270	8650	8650	8650	8650	0
312	20231122	151700	61470270	8650	8650	8650	8650	0
313	20231122	151600	61470270	8650	8650	8650	8650	0
314	20231122	151500	61470270	8650	8650	8650	8650	0
315	20231122	151400	61470270	8650	8650	8650	8650	0
316	20231122	151300	61470270	8650	8630	8650	8630	6
317	20231122	151200	61418460	8620	8620	8620	8620	0
318	20231122	151100	61418460	8620	8620	8620	8620	0
319	20231122	151000	61418460	8620	8620	8620	8620	0
320	20231122	150900	61418460	8620	8620	8620	8620	0
321	20231122	150800	61418460	8620	8620	8620	8620	0
322	20231122	150700	61418460	8620	8620	8620	8620	0
323	20231122	150600	61418460	8620	8620	8620	8620	0
324	20231122	150500	61418460	8620	8620	8620	8620	0
325	20231122	150400	61418460	8620	8620	8620	8620	0
326	20231122	150300	61418460	8620	8620	8620	8620	0
327	20231122	150200	61418460	8620	8620	8620	8620	0
328	20231122	150100	61418460	8620	8620	8620	8620	6
329	20231122	150000	61366740	8580	8580	8580	8580	0
330	20231122	145900	61366740	8580	8580	8580	8580	0
331	20231122	145800	61366740	8580	8580	8580	8580	1
332	20231122	145700	61358160	8570	8550	8570	8550	480
333	20231122	145600	57245140	8530	8560	8560	8530	485
334	20231122	145500	53100840	8560	8560	8560	8560	0
335	20231122	145400	53100840	8560	8560	8560	8560	0
336	20231122	145300	53100840	8560	8560	8560	8560	0
337	20231122	145200	53100840	8560	8560	8560	8560	0
338	20231122	145100	53100840	8560	8560	8560	8560	0
339	20231122	145000	53100840	8560	8560	8560	8560	0
340	20231122	144900	53100840	8560	8560	8560	8560	972
341	20231122	144800	44780520	8570	8590	8590	8570	227
342	20231122	144700	42834160	8590	8600	8600	8590	88
343	20231122	144600	42078090	8600	8600	8600	8600	0
344	20231122	144500	42078090	8600	8600	8600	8600	15
345	20231122	144400	41949090	8600	8600	8600	8600	0
346	20231122	144300	41949090	8600	8600	8600	8600	0
347	20231122	144200	41949090	8600	8600	8600	8600	65
348	20231122	144100	41390090	8630	8630	8630	8630	0
349	20231122	144000	41390090	8630	8630	8630	8630	0
350	20231122	143900	41390090	8630	8630	8630	8630	0
351	20231122	143800	41390090	8630	8630	8630	8630	0
352	20231122	143700	41390090	8630	8630	8630	8630	0
353	20231122	143600	41390090	8630	8630	8630	8630	0
354	20231122	143500	41390090	8630	8630	8630	8630	1
355	20231122	143400	41381460	8600	8600	8600	8600	0
356	20231122	143300	41381460	8600	8600	8600	8600	0
357	20231122	143200	41381460	8600	8600	8600	8600	5
358	20231122	143100	41338460	8620	8620	8620	8620	0
359	20231122	143000	41338460	8620	8620	8620	8620	3
360	20231122	142900	41312600	8620	8620	8620	8620	0
361	20231122	142800	41312600	8620	8620	8620	8620	1
362	20231122	142700	41303980	8620	8620	8620	8620	4
363	20231122	142600	41269500	8630	8630	8630	8630	116
364	20231122	142500	40268420	8600	8600	8600	8600	0
365	20231122	142400	40268420	8600	8600	8600	8600	0
366	20231122	142300	40268420	8600	8600	8600	8600	0
367	20231122	142200	40268420	8600	8600	8600	8600	0
368	20231122	142100	40268420	8600	8600	8600	8600	0
369	20231122	142000	40268420	8600	8600	8600	8600	0
370	20231122	141900	40268420	8600	8600	8600	8600	25
371	20231122	141800	40053420	8640	8640	8640	8640	0
372	20231122	141700	40053420	8640	8640	8640	8640	0
373	20231122	141600	40053420	8640	8640	8640	8640	1
374	20231122	141500	40044780	8650	8650	8650	8650	0
375	20231122	141400	40044780	8650	8650	8650	8650	0
376	20231122	141300	40044780	8650	8650	8650	8650	0
377	20231122	141200	40044780	8650	8650	8650	8650	0
378	20231122	141100	40044780	8650	8650	8650	8650	0
379	20231122	141000	40044780	8650	8650	8650	8650	0
380	20231122	140900	40044780	8650	8650	8650	8650	0
381	20231122	140800	40044780	8650	8650	8650	8650	0
382	20231122	140700	40044780	8650	8650	8650	8650	1
383	20231122	140600	40036130	8650	8650	8650	8650	0
384	20231122	140500	40036130	8650	8650	8650	8650	0
385	20231122	140400	40036130	8650	8650	8650	8650	0
386	20231122	140300	40036130	8650	8650	8650	8650	0
387	20231122	140200	40036130	8650	8650	8650	8650	0
388	20231122	140100	40036130	8650	8650	8650	8650	0
389	20231122	140000	40036130	8650	8650	8650	8650	0
390	20231122	135900	40036130	8650	8650	8650	8650	0
391	20231122	135800	40036130	8650	8650	8650	8650	0
392	20231122	135700	40036130	8650	8650	8650	8650	0
393	20231122	135600	40036130	8650	8650	8650	8650	1
394	20231122	135500	40027480	8600	8600	8600	8600	0
395	20231122	135400	40027480	8600	8600	8600	8600	0
396	20231122	135300	40027480	8600	8600	8600	8600	0
397	20231122	135200	40027480	8600	8600	8600	8600	0
398	20231122	135100	40027480	8600	8600	8600	8600	0
399	20231122	135000	40027480	8600	8600	8600	8600	0
400	20231122	134900	40027480	8600	8600	8600	8600	0
401	20231122	134800	40027480	8600	8600	8600	8600	0
402	20231122	134700	40027480	8600	8600	8600	8600	310
403	20231122	134600	37361480	8600	8600	8600	8600	0
404	20231122	134500	37361480	8600	8600	8600	8600	0
405	20231122	134400	37361480	8600	8600	8600	8600	0
406	20231122	134300	37361480	8600	8600	8600	8600	0
407	20231122	134200	37361480	8600	8620	8620	8600	190
408	20231122	134100	35724750	8650	8650	8650	8650	0
409	20231122	134000	35724750	8650	8650	8650	8650	0
410	20231122	133900	35724750	8650	8650	8650	8650	106
411	20231122	133800	34807850	8650	8650	8650	8650	0
412	20231122	133700	34807850	8650	8650	8650	8650	0
413	20231122	133600	34807850	8650	8650	8650	8650	0
414	20231122	133500	34807850	8650	8650	8650	8650	0
415	20231122	133400	34807850	8650	8650	8650	8650	0
416	20231122	133300	34807850	8650	8650	8650	8650	0
417	20231122	133200	34807850	8650	8650	8650	8650	0
418	20231122	133100	34807850	8650	8650	8650	8650	0
419	20231122	133000	34807850	8650	8650	8650	8650	0
420	20231122	132900	34807850	8650	8650	8650	8650	0
421	20231122	132800	34807850	8650	8650	8650	8650	0
422	20231122	132700	34807850	8650	8650	8650	8650	0
423	20231122	132600	34807850	8650	8650	8650	8650	1
424	20231122	132500	34799200	8610	8610	8610	8610	0
425	20231122	132400	34799200	8610	8610	8610	8610	0
426	20231122	132300	34799200	8610	8610	8610	8610	0
427	20231122	132200	34799200	8610	8610	8610	8610	0
428	20231122	132100	34799200	8610	8610	8610	8610	0
429	20231122	132000	34799200	8610	8610	8610	8610	0
430	20231122	131900	34799200	8610	8610	8610	8610	0
431	20231122	131800	34799200	8610	8610	8610	8610	13
432	20231122	131700	34687270	8650	8650	8650	8650	0
433	20231122	131600	34687270	8650	8650	8650	8650	0
434	20231122	131500	34687270	8650	8650	8650	8650	0
435	20231122	131400	34687270	8650	8650	8650	8650	0
436	20231122	131300	34687270	8650	8650	8650	8650	0
437	20231122	131200	34687270	8650	8650	8650	8650	0
438	20231122	131100	34687270	8650	8650	8650	8650	0
439	20231122	131000	34687270	8650	8650	8650	8650	0
440	20231122	130900	34687270	8650	8650	8650	8650	0
441	20231122	130800	34687270	8650	8650	8650	8650	0
442	20231122	130700	34687270	8650	8650	8650	8650	0
443	20231122	130600	34687270	8650	8650	8650	8650	0
444	20231122	130500	34687270	8650	8650	8650	8650	0
445	20231122	130400	34687270	8650	8650	8650	8650	0
446	20231122	130300	34687270	8650	8650	8650	8650	0
447	20231122	130200	34687270	8650	8650	8650	8650	0
448	20231122	130100	34687270	8650	8650	8650	8650	0
449	20231122	130000	34687270	8650	8650	8650	8650	0
450	20231122	125900	34687270	8650	8650	8650	8650	3
451	20231122	125800	34661320	8650	8650	8650	8650	0
452	20231122	125700	34661320	8650	8650	8650	8650	11
453	20231122	125600	34566170	8650	8650	8650	8650	0
454	20231122	125500	34566170	8650	8650	8650	8650	0
455	20231122	125400	34566170	8650	8650	8650	8650	0
456	20231122	125300	34566170	8650	8650	8650	8650	0
457	20231122	125200	34566170	8650	8650	8650	8650	0
458	20231122	125100	34566170	8650	8650	8650	8650	0
459	20231122	125000	34566170	8650	8650	8650	8650	0
460	20231122	124900	34566170	8650	8650	8650	8650	0
461	20231122	124800	34566170	8650	8650	8650	8650	0
462	20231122	124700	34566170	8650	8650	8650	8650	0
463	20231122	124600	34566170	8650	8650	8650	8650	0
464	20231122	124500	34566170	8650	8650	8650	8650	0
465	20231122	124400	34566170	8650	8650	8650	8650	0
466	20231122	124300	34566170	8650	8650	8650	8650	0
467	20231122	124200	34566170	8650	8650	8650	8650	0
468	20231122	124100	34566170	8650	8650	8650	8650	0
469	20231122	124000	34566170	8650	8650	8650	8650	0
470	20231122	123900	34566170	8650	8650	8650	8650	0
471	20231122	123800	34566170	8650	8650	8650	8650	0
472	20231122	123700	34566170	8650	8650	8650	8650	1
473	20231122	123600	34557520	8650	8650	8650	8650	0
474	20231122	123500	34557520	8650	8650	8650	8650	0
475	20231122	123400	34557520	8650	8650	8650	8650	0
476	20231122	123300	34557520	8650	8650	8650	8650	0
477	20231122	123200	34557520	8650	8650	8650	8650	0
478	20231122	123100	34557520	8650	8650	8650	8650	0
479	20231122	123000	34557520	8650	8650	8650	8650	0
480	20231122	122900	34557520	8650	8650	8650	8650	0
481	20231122	122800	34557520	8650	8650	8650	8650	0
482	20231122	122700	34557520	8650	8650	8650	8650	0
483	20231122	122600	34557520	8650	8650	8650	8650	0
484	20231122	122500	34557520	8650	8650	8650	8650	0
485	20231122	122400	34557520	8650	8650	8650	8650	0
486	20231122	122300	34557520	8650	8650	8650	8650	1
487	20231122	122200	34548870	8640	8640	8640	8640	0
488	20231122	122100	34548870	8640	8640	8640	8640	0
489	20231122	122000	34548870	8640	8640	8640	8640	0
490	20231122	121900	34548870	8640	8640	8640	8640	0
491	20231122	121800	34548870	8640	8640	8640	8640	0
492	20231122	121700	34548870	8640	8640	8640	8640	0
493	20231122	121600	34548870	8640	8640	8640	8640	0
494	20231122	121500	34548870	8640	8640	8640	8640	0
495	20231122	121400	34548870	8640	8640	8640	8640	0
496	20231122	121300	34548870	8640	8640	8640	8640	0
497	20231122	121200	34548870	8640	8640	8640	8640	0
498	20231122	121100	34548870	8640	8640	8640	8640	0
499	20231122	121000	34548870	8640	8640	8640	8640	0
500	20231122	120900	34548870	8640	8640	8640	8640	0
501	20231122	120800	34548870	8640	8640	8640	8640	0
502	20231122	120700	34548870	8640	8640	8640	8640	0
503	20231122	120600	34548870	8640	8640	8640	8640	0
504	20231122	120500	34548870	8640	8640	8640	8640	0
505	20231122	120400	34548870	8640	8640	8640	8640	0
506	20231122	120300	34548870	8640	8640	8640	8640	0
507	20231122	120200	34548870	8640	8640	8640	8640	0
508	20231122	120100	34548870	8640	8640	8640	8640	0
509	20231122	120000	34548870	8640	8640	8640	8640	1
510	20231122	115900	34540230	8650	8650	8650	8650	0
511	20231122	115800	34540230	8650	8650	8650	8650	0
512	20231122	115700	34540230	8650	8650	8650	8650	0
513	20231122	115600	34540230	8650	8650	8650	8650	0
514	20231122	115500	34540230	8650	8650	8650	8650	0
515	20231122	115400	34540230	8650	8650	8650	8650	0
516	20231122	115300	34540230	8650	8650	8650	8650	0
517	20231122	115200	34540230	8650	8650	8650	8650	0
518	20231122	115100	34540230	8650	8650	8650	8650	0
519	20231122	115000	34540230	8650	8650	8650	8650	0
520	20231122	114900	34540230	8650	8650	8650	8650	0
521	20231122	114800	34540230	8650	8650	8650	8650	0
522	20231122	114700	34540230	8650	8650	8650	8650	0
523	20231122	114600	34540230	8650	8650	8650	8650	0
524	20231122	114500	34540230	8650	8650	8650	8650	0
525	20231122	114400	34540230	8650	8650	8650	8650	0
526	20231122	114300	34540230	8650	8650	8650	8650	0
527	20231122	114200	34540230	8650	8650	8650	8650	0
528	20231122	114100	34540230	8650	8650	8650	8650	0
529	20231122	114000	34540230	8650	8650	8650	8650	0
530	20231122	113900	34540230	8650	8650	8650	8650	0
531	20231122	113800	34540230	8650	8650	8650	8650	0
532	20231122	113700	34540230	8650	8650	8650	8650	0
533	20231122	113600	34540230	8650	8650	8650	8650	0
534	20231122	113500	34540230	8650	8650	8650	8650	1
535	20231122	113400	34531580	8600	8600	8600	8600	0
536	20231122	113300	34531580	8600	8600	8600	8600	131
537	20231122	113200	33404980	8600	8600	8600	8600	0
538	20231122	113100	33404980	8600	8600	8600	8600	0
539	20231122	113000	33404980	8600	8600	8600	8600	0
540	20231122	112900	33404980	8600	8600	8600	8600	0
541	20231122	112800	33404980	8600	8600	8600	8600	0
542	20231122	112700	33404980	8600	8600	8600	8600	0
543	20231122	112600	33404980	8600	8600	8600	8600	0
544	20231122	112500	33404980	8600	8600	8600	8600	0
545	20231122	112400	33404980	8600	8600	8600	8600	177
546	20231122	112300	31882780	8600	8600	8600	8600	2
547	20231122	112200	31865580	8600	8600	8600	8600	0
548	20231122	112100	31865580	8600	8600	8600	8600	0
549	20231122	112000	31865580	8600	8600	8600	8600	0
550	20231122	111900	31865580	8600	8600	8600	8600	0
551	20231122	111800	31865580	8600	8600	8600	8600	0
552	20231122	111700	31865580	8600	8600	8600	8600	0
553	20231122	111600	31865580	8600	8570	8600	8570	3
554	20231122	111500	31839810	8560	8560	8560	8560	0
555	20231122	111400	31839810	8560	8570	8570	8560	19
556	20231122	111300	31677140	8600	8570	8600	8570	94
557	20231122	111200	30871230	8570	8570	8570	8570	20
558	20231122	111100	30699830	8600	8600	8600	8600	0
559	20231122	111000	30699830	8600	8600	8600	8600	0
560	20231122	110900	30699830	8600	8600	8600	8600	0
561	20231122	110800	30699830	8600	8600	8600	8600	0
562	20231122	110700	30699830	8600	8600	8600	8600	0
563	20231122	110600	30699830	8600	8600	8600	8600	0
564	20231122	110500	30699830	8600	8590	8600	8590	175
565	20231122	110400	29194840	8550	8550	8550	8550	15
566	20231122	110300	29066590	8550	8590	8590	8550	485
567	20231122	110200	24916010	8600	8600	8600	8600	0
568	20231122	110100	24916010	8600	8600	8600	8600	0
569	20231122	110000	24916010	8600	8600	8600	8600	1
570	20231122	105900	24907410	8580	8580	8580	8580	0
571	20231122	105800	24907410	8580	8580	8580	8580	0
572	20231122	105700	24907410	8580	8580	8580	8580	0
573	20231122	105600	24907410	8580	8580	8580	8580	0
574	20231122	105500	24907410	8580	8580	8580	8580	0
575	20231122	105400	24907410	8580	8580	8580	8580	0
576	20231122	105300	24907410	8580	8580	8580	8580	0
577	20231122	105200	24907410	8580	8580	8580	8580	0
578	20231122	105100	24907410	8580	8580	8580	8580	0
579	20231122	105000	24907410	8580	8580	8580	8580	58
580	20231122	104900	24409770	8580	8580	8580	8580	6
581	20231122	104800	24358290	8580	8600	8600	8580	438
582	20231122	104700	20600090	8660	8660	8660	8660	0
583	20231122	104600	20600090	8660	8660	8660	8660	0
584	20231122	104500	20600090	8660	8650	8660	8650	89
585	20231122	104400	19829970	8580	8580	8580	8580	59
586	20231122	104300	19323750	8650	8650	8650	8650	0
587	20231122	104200	19323750	8650	8650	8650	8650	0
588	20231122	104100	19323750	8650	8650	8650	8650	0
589	20231122	104000	19323750	8650	8650	8650	8650	0
590	20231122	103900	19323750	8650	8650	8650	8650	0
591	20231122	103800	19323750	8650	8650	8650	8650	0
592	20231122	103700	19323750	8650	8650	8650	8650	0
593	20231122	103600	19323750	8650	8650	8650	8650	0
594	20231122	103500	19323750	8650	8650	8650	8650	0
595	20231122	103400	19323750	8650	8650	8650	8650	0
596	20231122	103300	19323750	8650	8650	8650	8650	1
597	20231122	103200	19315100	8560	8570	8570	8560	58
598	20231122	103100	18818610	8570	8590	8590	8570	307
599	20231122	103000	16185210	8600	8600	8600	8600	0
600	20231122	102900	16185210	8600	8600	8600	8600	0
601	20231122	102800	16185210	8600	8600	8600	8600	10
602	20231122	102700	16099210	8600	8600	8600	8600	0
603	20231122	102600	16099210	8600	8600	8600	8600	0
604	20231122	102500	16099210	8600	8600	8600	8600	0
605	20231122	102400	16099210	8600	8600	8600	8600	0
606	20231122	102300	16099210	8600	8600	8600	8600	0
607	20231122	102200	16099210	8600	8600	8600	8600	0
608	20231122	102100	16099210	8600	8600	8600	8600	0
609	20231122	102000	16099210	8600	8600	8600	8600	0
610	20231122	101900	16099210	8600	8600	8600	8600	264
611	20231122	101800	13828810	8600	8620	8620	8600	44
612	20231122	101700	13450000	8660	8660	8660	8660	0
613	20231122	101600	13450000	8660	8660	8660	8660	0
614	20231122	101500	13450000	8660	8660	8660	8660	0
615	20231122	101400	13450000	8660	8660	8660	8660	0
616	20231122	101300	13450000	8660	8660	8660	8660	0
617	20231122	101200	13450000	8660	8660	8660	8660	0
618	20231122	101100	13450000	8660	8660	8660	8660	0
619	20231122	101000	13450000	8660	8660	8660	8660	0
620	20231122	100900	13450000	8660	8660	8660	8660	0
621	20231122	100800	13450000	8660	8660	8660	8660	0
622	20231122	100700	13450000	8660	8660	8660	8660	0
623	20231122	100600	13450000	8660	8660	8660	8660	0
624	20231122	100500	13450000	8660	8660	8660	8660	0
625	20231122	100400	13450000	8660	8660	8660	8660	0
626	20231122	100300	13450000	8660	8660	8660	8660	0
627	20231122	100200	13450000	8660	8660	8660	8660	0
628	20231122	100100	13450000	8660	8660	8660	8660	0
629	20231122	100000	13450000	8660	8660	8660	8660	0
630	20231122	095900	13450000	8660	8660	8660	8660	0
631	20231122	095800	13450000	8660	8660	8660	8660	0
632	20231122	095700	13450000	8660	8660	8660	8660	0
633	20231122	095600	13450000	8660	8660	8660	8660	0
634	20231122	095500	13450000	8660	8660	8660	8660	0
635	20231122	095400	13450000	8660	8660	8660	8660	0
636	20231122	095300	13450000	8660	8660	8660	8660	0
637	20231122	095200	13450000	8660	8660	8660	8660	0
638	20231122	095100	13450000	8660	8660	8660	8660	0
639	20231122	095000	13450000	8660	8660	8660	8660	0
640	20231122	094900	13450000	8660	8660	8660	8660	0
641	20231122	094800	13450000	8660	8660	8660	8660	0
642	20231122	094700	13450000	8660	8660	8660	8660	0
643	20231122	094600	13450000	8660	8660	8660	8660	0
644	20231122	094500	13450000	8660	8660	8660	8660	0
645	20231122	094400	13450000	8660	8660	8660	8660	0
646	20231122	094300	13450000	8660	8660	8660	8660	3
647	20231122	094200	13424020	8600	8600	8600	8600	0
648	20231122	094100	13424020	8600	8600	8600	8600	0
649	20231122	094000	13424020	8600	8600	8600	8600	0
650	20231122	093900	13424020	8600	8600	8600	8600	0
651	20231122	093800	13424020	8600	8600	8600	8600	0
652	20231122	093700	13424020	8600	8600	8600	8600	0
653	20231122	093600	13424020	8600	8600	8600	8600	0
654	20231122	093500	13424020	8600	8600	8600	8600	0
655	20231122	093400	13424020	8600	8600	8600	8600	1
656	20231122	093300	13415420	8670	8670	8670	8670	0
657	20231122	093200	13415420	8670	8670	8670	8670	0
658	20231122	093100	13415420	8670	8600	8670	8600	34
659	20231122	093000	13122950	8600	8660	8660	8600	472
660	20231122	092900	9059700	8660	8660	8660	8660	5
661	20231122	092800	9016400	8670	8670	8670	8670	0
662	20231122	092700	9016400	8670	8670	8670	8670	0
663	20231122	092600	9016400	8670	8670	8670	8670	0
664	20231122	092500	9016400	8670	8670	8670	8670	0
665	20231122	092400	9016400	8670	8670	8670	8670	0
666	20231122	092300	9016400	8670	8670	8670	8670	39
667	20231122	092200	8678270	8670	8660	8670	8660	16
668	20231122	092100	8539580	8680	8750	8750	8670	54
669	20231122	092000	8071160	8740	8740	8740	8740	5
670	20231122	091900	8027460	8680	8680	8680	8680	0
671	20231122	091800	8027460	8680	8680	8680	8680	70
672	20231122	091700	7419860	8680	8680	8680	8680	0
673	20231122	091600	7419860	8680	8680	8680	8680	50
674	20231122	091500	6985860	8680	8680	8680	8680	104
675	20231122	091400	6083140	8670	8740	8740	8670	346
676	20231122	091300	3080490	8670	8670	8670	8670	0
677	20231122	091200	3080490	8670	8730	8730	8670	115
678	20231122	091100	2079180	8810	8780	8810	8780	21
679	20231122	091000	1894440	8780	8780	8780	8780	0
680	20231122	090900	1894440	8780	8780	8780	8780	0
681	20231122	090800	1894440	8780	8780	8780	8780	10
682	20231122	090700	1806640	8780	8710	8780	8700	60
683	20231122	090600	1283900	8700	8700	8700	8700	1
684	20231122	090500	1275200	8700	8700	8700	8700	0
685	20231122	090400	1275200	8700	8700	8700	8700	0
686	20231122	090300	1275200	8700	8700	8700	8700	0
687	20231122	090200	1275200	8700	8700	8700	8700	1
688	20231122	090100	1266500	8770	8750	8770	8750	20
689	20231122	090000	1091200	8800	8800	8800	8800	124