KissMeData/038070/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191400	94286750	8880	8880	8880	8880	100
3	20231121	191300	94286750	8880	8880	8880	8880	0
4	20231121	191200	94286750	8880	8880	8880	8880	0
5	20231121	191100	94286750	8880	8880	8880	8880	0
6	20231121	191000	94286750	8880	8880	8880	8880	0
7	20231121	190900	94286750	8880	8880	8880	8880	0
8	20231121	190800	94286750	8880	8880	8880	8880	0
9	20231121	190700	94286750	8880	8880	8880	8880	0
10	20231121	190600	94286750	8880	8880	8880	8880	0
11	20231121	190500	94286750	8880	8880	8880	8880	0
12	20231121	190400	94286750	8880	8880	8880	8880	0
13	20231121	190300	94286750	8880	8880	8880	8880	0
14	20231121	190200	94286750	8880	8880	8880	8880	0
15	20231121	190100	94286750	8880	8880	8880	8880	0
16	20231121	190000	94286750	8880	8880	8880	8880	0
17	20231121	185900	94286750	8880	8880	8880	8880	0
18	20231121	185800	94286750	8880	8880	8880	8880	0
19	20231121	185700	94286750	8880	8880	8880	8880	0
20	20231121	185600	94286750	8880	8880	8880	8880	0
21	20231121	185500	94286750	8880	8880	8880	8880	0
22	20231121	185400	94286750	8880	8880	8880	8880	0
23	20231121	185300	94286750	8880	8880	8880	8880	0
24	20231121	185200	94286750	8880	8880	8880	8880	0
25	20231121	185100	94286750	8880	8880	8880	8880	0
26	20231121	185000	94286750	8880	8880	8880	8880	0
27	20231121	184900	94286750	8880	8880	8880	8880	0
28	20231121	184800	94286750	8880	8880	8880	8880	0
29	20231121	184700	94286750	8880	8880	8880	8880	0
30	20231121	184600	94286750	8880	8880	8880	8880	0
31	20231121	184500	94286750	8880	8880	8880	8880	0
32	20231121	184400	94286750	8880	8880	8880	8880	100
33	20231121	184300	94286750	8880	8880	8880	8880	0
34	20231121	184200	94286750	8880	8880	8880	8880	0
35	20231121	184100	94286750	8880	8880	8880	8880	0
36	20231121	184000	94286750	8880	8880	8880	8880	0
37	20231121	183900	94286750	8880	8880	8880	8880	0
38	20231121	183800	94286750	8880	8880	8880	8880	0
39	20231121	183700	94286750	8880	8880	8880	8880	0
40	20231121	183600	94286750	8880	8880	8880	8880	0
41	20231121	183500	94286750	8880	8880	8880	8880	0
42	20231121	183400	94286750	8880	8880	8880	8880	0
43	20231121	183300	94286750	8880	8880	8880	8880	0
44	20231121	183200	94286750	8880	8880	8880	8880	0
45	20231121	183100	94286750	8880	8880	8880	8880	0
46	20231121	183000	94286750	8880	8880	8880	8880	0
47	20231121	182900	94286750	8880	8880	8880	8880	0
48	20231121	182800	94286750	8880	8880	8880	8880	0
49	20231121	182700	94286750	8880	8880	8880	8880	0
50	20231121	182600	94286750	8880	8880	8880	8880	0
51	20231121	182500	94286750	8880	8880	8880	8880	0
52	20231121	182400	94286750	8880	8880	8880	8880	0
53	20231121	182300	94286750	8880	8880	8880	8880	0
54	20231121	182200	94286750	8880	8880	8880	8880	0
55	20231121	182100	94286750	8880	8880	8880	8880	0
56	20231121	182000	94286750	8880	8880	8880	8880	0
57	20231121	181900	94286750	8880	8880	8880	8880	0
58	20231121	181800	94286750	8880	8880	8880	8880	0
59	20231121	181700	94286750	8880	8880	8880	8880	0
60	20231121	181600	94286750	8880	8880	8880	8880	0
61	20231121	181500	94286750	8880	8880	8880	8880	0
62	20231121	181400	94286750	8880	8880	8880	8880	100
63	20231121	181300	94286750	8880	8880	8880	8880	0
64	20231121	181200	94286750	8880	8880	8880	8880	0
65	20231121	181100	94286750	8880	8880	8880	8880	0
66	20231121	181000	94286750	8880	8880	8880	8880	0
67	20231121	180900	94286750	8880	8880	8880	8880	0
68	20231121	180800	94286750	8880	8880	8880	8880	0
69	20231121	180700	94286750	8880	8880	8880	8880	0
70	20231121	180600	94286750	8880	8880	8880	8880	0
71	20231121	180500	94286750	8880	8880	8880	8880	0
72	20231121	180400	94286750	8880	8880	8880	8880	0
73	20231121	180300	94286750	8880	8880	8880	8880	0
74	20231121	180200	94286750	8880	8880	8880	8880	0
75	20231121	180100	94286750	8880	8880	8880	8880	0
76	20231121	180000	94286750	8880	8880	8880	8880	0
77	20231121	175900	94286750	8880	8880	8880	8880	0
78	20231121	175800	94286750	8880	8880	8880	8880	0
79	20231121	175700	94286750	8880	8880	8880	8880	0
80	20231121	175600	94286750	8880	8880	8880	8880	0
81	20231121	175500	94286750	8880	8880	8880	8880	0
82	20231121	175400	94286750	8880	8880	8880	8880	0
83	20231121	175300	94286750	8880	8880	8880	8880	0
84	20231121	175200	94286750	8880	8880	8880	8880	0
85	20231121	175100	94286750	8880	8880	8880	8880	0
86	20231121	175000	94286750	8880	8880	8880	8880	0
87	20231121	174900	94286750	8880	8880	8880	8880	0
88	20231121	174800	94286750	8880	8880	8880	8880	0
89	20231121	174700	94286750	8880	8880	8880	8880	0
90	20231121	174600	94286750	8880	8880	8880	8880	0
91	20231121	174500	94286750	8880	8880	8880	8880	0
92	20231121	174400	94286750	8880	8880	8880	8880	100
93	20231121	174300	94286750	8880	8880	8880	8880	0
94	20231121	174200	94286750	8880	8880	8880	8880	0
95	20231121	174100	94286750	8880	8880	8880	8880	0
96	20231121	174000	94286750	8880	8880	8880	8880	0
97	20231121	173900	94286750	8880	8880	8880	8880	0
98	20231121	173800	94286750	8880	8880	8880	8880	0
99	20231121	173700	94286750	8880	8880	8880	8880	0
100	20231121	173600	94286750	8880	8880	8880	8880	0
101	20231121	173500	94286750	8880	8880	8880	8880	0
102	20231121	173400	94286750	8880	8880	8880	8880	0
103	20231121	173300	94286750	8880	8880	8880	8880	0
104	20231121	173200	94286750	8880	8880	8880	8880	0
105	20231121	173100	94286750	8880	8880	8880	8880	0
106	20231121	173000	94286750	8880	8880	8880	8880	0
107	20231121	172900	94286750	8880	8880	8880	8880	0
108	20231121	172800	94286750	8880	8880	8880	8880	0
109	20231121	172700	94286750	8880	8880	8880	8880	0
110	20231121	172600	94286750	8880	8880	8880	8880	0
111	20231121	172500	94286750	8880	8880	8880	8880	0
112	20231121	172400	94286750	8880	8880	8880	8880	0
113	20231121	172300	94286750	8880	8880	8880	8880	0
114	20231121	172200	94286750	8880	8880	8880	8880	0
115	20231121	172100	94286750	8880	8880	8880	8880	0
116	20231121	172000	94286750	8880	8880	8880	8880	0
117	20231121	171900	94286750	8880	8880	8880	8880	0
118	20231121	171800	94286750	8880	8880	8880	8880	0
119	20231121	171700	94286750	8880	8880	8880	8880	0
120	20231121	171600	94286750	8880	8880	8880	8880	0
121	20231121	171500	94286750	8880	8880	8880	8880	0
122	20231121	171400	94286750	8880	8880	8880	8880	100
123	20231121	171300	94286750	8880	8880	8880	8880	0
124	20231121	171200	94286750	8880	8880	8880	8880	0
125	20231121	171100	94286750	8880	8880	8880	8880	0
126	20231121	171000	94286750	8880	8880	8880	8880	0
127	20231121	170900	94286750	8880	8880	8880	8880	0
128	20231121	170800	94286750	8880	8880	8880	8880	0
129	20231121	170700	94286750	8880	8880	8880	8880	0
130	20231121	170600	94286750	8880	8880	8880	8880	0
131	20231121	170500	94286750	8880	8880	8880	8880	0
132	20231121	170400	94286750	8880	8880	8880	8880	0
133	20231121	170300	94286750	8880	8880	8880	8880	0
134	20231121	170200	94286750	8880	8880	8880	8880	0
135	20231121	170100	94286750	8880	8880	8880	8880	0
136	20231121	170000	94286750	8880	8880	8880	8880	0
137	20231121	165900	94286750	8880	8880	8880	8880	0
138	20231121	165800	94286750	8880	8880	8880	8880	0
139	20231121	165700	94286750	8880	8880	8880	8880	0
140	20231121	165600	94286750	8880	8880	8880	8880	0
141	20231121	165500	94286750	8880	8880	8880	8880	0
142	20231121	165400	94286750	8880	8880	8880	8880	0
143	20231121	165300	94286750	8880	8880	8880	8880	0
144	20231121	165200	94286750	8880	8880	8880	8880	0
145	20231121	165100	94286750	8880	8880	8880	8880	0
146	20231121	165000	94286750	8880	8880	8880	8880	0
147	20231121	164900	94286750	8880	8880	8880	8880	0
148	20231121	164800	94286750	8880	8880	8880	8880	0
149	20231121	164700	94286750	8880	8880	8880	8880	0
150	20231121	164600	94286750	8880	8880	8880	8880	0
151	20231121	164500	94286750	8880	8880	8880	8880	0
152	20231121	164400	94286750	8880	8880	8880	8880	100
153	20231121	164300	94286750	8880	8880	8880	8880	0
154	20231121	164200	94286750	8880	8880	8880	8880	0
155	20231121	164100	94286750	8880	8880	8880	8880	0
156	20231121	164000	94286750	8880	8880	8880	8880	0
157	20231121	163900	94286750	8880	8880	8880	8880	0
158	20231121	163800	94286750	8880	8880	8880	8880	0
159	20231121	163700	94286750	8880	8880	8880	8880	0
160	20231121	163600	94286750	8880	8880	8880	8880	0
161	20231121	163500	94286750	8880	8880	8880	8880	0
162	20231121	163400	94286750	8880	8880	8880	8880	0
163	20231121	163300	94286750	8880	8880	8880	8880	0
164	20231121	163200	94286750	8880	8880	8880	8880	0
165	20231121	163100	94286750	8880	8880	8880	8880	0
166	20231121	163000	94286750	8880	8880	8880	8880	0
167	20231121	162900	94286750	8880	8880	8880	8880	0
168	20231121	162800	94286750	8880	8880	8880	8880	0
169	20231121	162700	94286750	8880	8880	8880	8880	0
170	20231121	162600	94286750	8880	8880	8880	8880	0
171	20231121	162500	94286750	8880	8880	8880	8880	0
172	20231121	162400	94286750	8880	8880	8880	8880	0
173	20231121	162300	94286750	8880	8880	8880	8880	0
174	20231121	162200	94286750	8880	8880	8880	8880	0
175	20231121	162100	94286750	8880	8880	8880	8880	0
176	20231121	162000	94286750	8880	8880	8880	8880	0
177	20231121	161900	94286750	8880	8880	8880	8880	0
178	20231121	161800	94286750	8880	8880	8880	8880	0
179	20231121	161700	94286750	8880	8880	8880	8880	0
180	20231121	161600	94286750	8880	8880	8880	8880	0
181	20231121	161500	94286750	8880	8880	8880	8880	0
182	20231121	161400	94286750	8880	8880	8880	8880	100
183	20231121	161300	94286750	8880	8880	8880	8880	0
184	20231121	161200	94286750	8880	8880	8880	8880	0
185	20231121	161100	94286750	8880	8880	8880	8880	0
186	20231121	161000	94286750	8880	8880	8880	8880	0
187	20231121	160900	94286750	8880	8880	8880	8880	0
188	20231121	160800	94286750	8880	8880	8880	8880	0
189	20231121	160700	94286750	8880	8880	8880	8880	0
190	20231121	160600	94286750	8880	8880	8880	8880	0
191	20231121	160500	94286750	8880	8880	8880	8880	0
192	20231121	160400	94286750	8880	8880	8880	8880	0
193	20231121	160300	94286750	8880	8880	8880	8880	0
194	20231121	160200	94286750	8880	8880	8880	8880	0
195	20231121	160100	94286750	8880	8880	8880	8880	0
196	20231121	160000	94286750	8880	8880	8880	8880	0
197	20231121	155900	94286750	8880	8880	8880	8880	0
198	20231121	155800	94286750	8880	8880	8880	8880	0
199	20231121	155700	94286750	8880	8880	8880	8880	0
200	20231121	155600	94286750	8880	8880	8880	8880	0
201	20231121	155500	94286750	8880	8880	8880	8880	0
202	20231121	155400	94286750	8880	8880	8880	8880	0
203	20231121	155300	94286750	8880	8880	8880	8880	0
204	20231121	155200	94286750	8880	8880	8880	8880	0
205	20231121	155100	94286750	8880	8880	8880	8880	0
206	20231121	155000	94286750	8880	8880	8880	8880	0
207	20231121	154900	94286750	8880	8880	8880	8880	0
208	20231121	154800	94286750	8880	8880	8880	8880	0
209	20231121	154700	94286750	8880	8880	8880	8880	0
210	20231121	154600	94286750	8880	8880	8880	8880	0
211	20231121	154500	94286750	8880	8880	8880	8880	0
212	20231121	154400	94286750	8880	8880	8880	8880	100
213	20231121	154300	94286750	8880	8880	8880	8880	0
214	20231121	154200	94286750	8880	8880	8880	8880	0
215	20231121	154100	94286750	8880	8880	8880	8880	0
216	20231121	154000	94286750	8880	8880	8880	8880	0
217	20231121	153900	94286750	8880	8880	8880	8880	0
218	20231121	153800	94286750	8880	8880	8880	8880	0
219	20231121	153700	94286750	8880	8880	8880	8880	0
220	20231121	153600	94286750	8880	8880	8880	8880	0
221	20231121	153500	94286750	8880	8880	8880	8880	0
222	20231121	153400	94286750	8880	8880	8880	8880	0
223	20231121	153300	94286750	8880	8880	8880	8880	0
224	20231121	153200	94286750	8880	8880	8880	8880	0
225	20231121	153100	94286750	8880	8880	8880	8880	0
226	20231121	153000	94286750	8880	8880	8880	8880	100
227	20231121	152900	93398750	8890	8890	8890	8890	0
228	20231121	152800	93398750	8890	8890	8890	8890	0
229	20231121	152700	93398750	8890	8890	8890	8890	0
230	20231121	152600	93398750	8890	8890	8890	8890	0
231	20231121	152500	93398750	8890	8890	8890	8890	0
232	20231121	152400	93398750	8890	8890	8890	8890	0
233	20231121	152300	93398750	8890	8890	8890	8890	0
234	20231121	152200	93398750	8890	8890	8890	8890	0
235	20231121	152100	93398750	8890	8890	8890	8890	0
236	20231121	152000	93398750	8890	8890	8890	8890	0
237	20231121	151900	93398750	8890	8890	8890	8890	5
238	20231121	151800	93354300	8890	8890	8890	8890	5
239	20231121	151700	93309850	8870	8870	8870	8870	50
240	20231121	151600	92866350	8890	8890	8890	8890	0
241	20231121	151500	92866350	8890	8890	8890	8890	0
242	20231121	151400	92866350	8890	8880	8890	8860	51
243	20231121	151300	92414210	8870	8870	8870	8870	0
244	20231121	151200	92414210	8870	8870	8870	8870	0
245	20231121	151100	92414210	8870	8870	8870	8870	0
246	20231121	151000	92414210	8870	8880	8890	8870	110
247	20231121	150900	91437620	8890	8880	8890	8880	11
248	20231121	150800	91339930	8890	8890	8890	8890	0
249	20231121	150700	91339930	8890	8890	8890	8890	0
250	20231121	150600	91339930	8890	8890	8890	8890	0
251	20231121	150500	91339930	8890	8890	8890	8890	2
252	20231121	150400	91322150	8890	8890	8890	8890	0
253	20231121	150300	91322150	8890	8890	8890	8890	0
254	20231121	150200	91322150	8890	8890	8890	8890	0
255	20231121	150100	91322150	8890	8890	8890	8890	0
256	20231121	150000	91322150	8890	8890	8890	8890	0
257	20231121	145900	91322150	8890	8890	8890	8890	0
258	20231121	145800	91322150	8890	8890	8890	8890	1
259	20231121	145700	91313260	8890	8890	8890	8890	0
260	20231121	145600	91313260	8890	8890	8890	8890	0
261	20231121	145500	91313260	8890	8890	8890	8890	0
262	20231121	145400	91313260	8890	8890	8890	8890	0
263	20231121	145300	91313260	8890	8890	8890	8890	0
264	20231121	145200	91313260	8890	8890	8890	8890	0
265	20231121	145100	91313260	8890	8890	8890	8890	0
266	20231121	145000	91313260	8890	8890	8890	8890	0
267	20231121	144900	91313260	8890	8890	8890	8890	0
268	20231121	144800	91313260	8890	8890	8890	8890	3
269	20231121	144700	91286590	8890	8890	8890	8890	0
270	20231121	144600	91286590	8890	8890	8890	8890	0
271	20231121	144500	91286590	8890	8890	8890	8890	0
272	20231121	144400	91286590	8890	8890	8890	8890	50
273	20231121	144300	90842090	8890	8890	8890	8890	0
274	20231121	144200	90842090	8890	8890	8890	8890	0
275	20231121	144100	90842090	8890	8890	8890	8890	0
276	20231121	144000	90842090	8890	8890	8890	8890	0
277	20231121	143900	90842090	8890	8890	8890	8890	0
278	20231121	143800	90842090	8890	8890	8890	8890	0
279	20231121	143700	90842090	8890	8890	8890	8890	0
280	20231121	143600	90842090	8890	8890	8890	8890	0
281	20231121	143500	90842090	8890	8890	8890	8890	1
282	20231121	143400	90833200	8870	8870	8870	8870	65
283	20231121	143300	90256650	8890	8890	8890	8890	0
284	20231121	143200	90256650	8890	8880	8890	8880	339
285	20231121	143100	87244950	8860	8860	8860	8860	0
286	20231121	143000	87244950	8860	8870	8870	8860	50
287	20231121	142900	86801610	8880	8880	8880	8880	0
288	20231121	142800	86801610	8880	8880	8880	8880	0
289	20231121	142700	86801610	8880	8880	8880	8880	2
290	20231121	142600	86783850	8880	8890	8890	8880	62
291	20231121	142500	86232690	8890	8890	8890	8890	0
292	20231121	142400	86232690	8890	8890	8890	8890	0
293	20231121	142300	86232690	8890	8890	8890	8890	0
294	20231121	142200	86232690	8890	8890	8890	8890	0
295	20231121	142100	86232690	8890	8890	8890	8890	2
296	20231121	142000	86214910	8890	8890	8890	8890	0
297	20231121	141900	86214910	8890	8890	8890	8890	0
298	20231121	141800	86214910	8890	8890	8890	8890	0
299	20231121	141700	86214910	8890	8890	8890	8890	1
300	20231121	141600	86206020	8890	8890	8890	8890	0
301	20231121	141500	86206020	8890	8890	8890	8890	1
302	20231121	141400	86197130	8860	8860	8860	8860	0
303	20231121	141300	86197130	8860	8860	8860	8860	92
304	20231121	141200	85382010	8890	8890	8890	8890	0
305	20231121	141100	85382010	8890	8890	8890	8890	0
306	20231121	141000	85382010	8890	8890	8890	8890	0
307	20231121	140900	85382010	8890	8890	8890	8890	0
308	20231121	140800	85382010	8890	8890	8890	8890	0
309	20231121	140700	85382010	8890	8880	8890	8880	9
310	20231121	140600	85302040	8860	8870	8870	8860	50
311	20231121	140500	84858830	8880	8880	8880	8880	0
312	20231121	140400	84858830	8880	8880	8880	8880	0
313	20231121	140300	84858830	8880	8880	8880	8880	0
314	20231121	140200	84858830	8880	8870	8880	8860	51
315	20231121	140100	84406560	8870	8880	8880	8870	101
316	20231121	140000	83509790	8890	8890	8890	8890	0
317	20231121	135900	83509790	8890	8890	8890	8890	0
318	20231121	135800	83509790	8890	8890	8890	8890	0
319	20231121	135700	83509790	8890	8890	8890	8890	1
320	20231121	135600	83500900	8880	8880	8880	8880	0
321	20231121	135500	83500900	8880	8870	8880	8870	2
322	20231121	135400	83483150	8870	8870	8870	8870	2
323	20231121	135300	83465410	8870	8870	8870	8870	7
324	20231121	135200	83403320	8880	8880	8880	8880	0
325	20231121	135100	83403320	8880	8880	8880	8880	2
326	20231121	135000	83385560	8880	8880	8880	8880	6
327	20231121	134900	83332280	8890	8890	8890	8890	0
328	20231121	134800	83332280	8890	8890	8890	8890	0
329	20231121	134700	83332280	8890	8890	8890	8890	0
330	20231121	134600	83332280	8890	8890	8890	8890	0
331	20231121	134500	83332280	8890	8890	8890	8890	0
332	20231121	134400	83332280	8890	8890	8890	8890	0
333	20231121	134300	83332280	8890	8880	8890	8880	200
334	20231121	134200	81554370	8880	8880	8880	8880	163
335	20231121	134100	80106930	8880	8880	8880	8880	0
336	20231121	134000	80106930	8880	8880	8880	8880	0
337	20231121	133900	80106930	8880	8880	8880	8880	1
338	20231121	133800	80098050	8870	8870	8870	8870	0
339	20231121	133700	80098050	8870	8870	8870	8870	0
340	20231121	133600	80098050	8870	8870	8870	8870	0
341	20231121	133500	80098050	8870	8870	8870	8870	0
342	20231121	133400	80098050	8870	8870	8870	8870	0
343	20231121	133300	80098050	8870	8870	8870	8870	0
344	20231121	133200	80098050	8870	8870	8870	8870	0
345	20231121	133100	80098050	8870	8870	8870	8870	18
346	20231121	133000	79938390	8860	8860	8860	8860	0
347	20231121	132900	79938390	8860	8870	8870	8860	10
348	20231121	132800	79849700	8860	8860	8870	8860	493
349	20231121	132700	75477960	8850	8850	8850	8850	0
350	20231121	132600	75477960	8850	8850	8850	8850	0
351	20231121	132500	75477960	8850	8850	8850	8850	0
352	20231121	132400	75477960	8850	8850	8850	8850	0
353	20231121	132300	75477960	8850	8850	8850	8850	0
354	20231121	132200	75477960	8850	8850	8850	8850	2
355	20231121	132100	75460260	8860	8860	8860	8860	0
356	20231121	132000	75460260	8860	8860	8860	8860	40
357	20231121	131900	75105860	8860	8860	8860	8860	0
358	20231121	131800	75105860	8860	8860	8860	8860	0
359	20231121	131700	75105860	8860	8860	8860	8860	0
360	20231121	131600	75105860	8860	8860	8860	8860	0
361	20231121	131500	75105860	8860	8860	8860	8860	0
362	20231121	131400	75105860	8860	8860	8860	8860	0
363	20231121	131300	75105860	8860	8860	8860	8860	0
364	20231121	131200	75105860	8860	8860	8860	8860	0
365	20231121	131100	75105860	8860	8850	8860	8850	14
366	20231121	131000	74981860	8850	8850	8850	8850	0
367	20231121	130900	74981860	8850	8850	8850	8850	0
368	20231121	130800	74981860	8850	8850	8850	8850	1
369	20231121	130700	74973010	8850	8850	8850	8850	0
370	20231121	130600	74973010	8850	8850	8850	8850	1
371	20231121	130500	74964160	8850	8850	8850	8850	1
372	20231121	130400	74955310	8850	8850	8850	8850	2
373	20231121	130300	74937610	8840	8840	8840	8840	0
374	20231121	130200	74937610	8840	8840	8840	8840	0
375	20231121	130100	74937610	8840	8840	8840	8840	57
376	20231121	130000	74433730	8850	8850	8850	8850	0
377	20231121	125900	74433730	8850	8850	8850	8850	0
378	20231121	125800	74433730	8850	8850	8850	8850	2
379	20231121	125700	74416030	8850	8850	8850	8850	0
380	20231121	125600	74416030	8850	8850	8850	8850	189
381	20231121	125500	72743380	8850	8850	8850	8850	5
382	20231121	125400	72699130	8850	8850	8850	8850	0
383	20231121	125300	72699130	8850	8850	8850	8850	0
384	20231121	125200	72699130	8850	8850	8850	8850	0
385	20231121	125100	72699130	8850	8850	8850	8850	0
386	20231121	125000	72699130	8850	8850	8850	8850	0
387	20231121	124900	72699130	8850	8850	8850	8850	0
388	20231121	124800	72699130	8850	8850	8850	8850	0
389	20231121	124700	72699130	8850	8850	8850	8850	5
390	20231121	124600	72654880	8850	8850	8850	8850	0
391	20231121	124500	72654880	8850	8850	8850	8850	0
392	20231121	124400	72654880	8850	8850	8850	8850	0
393	20231121	124300	72654880	8850	8850	8850	8850	0
394	20231121	124200	72654880	8850	8850	8850	8850	0
395	20231121	124100	72654880	8850	8850	8850	8850	0
396	20231121	124000	72654880	8850	8850	8850	8850	0
397	20231121	123900	72654880	8850	8850	8850	8850	0
398	20231121	123800	72654880	8850	8850	8850	8850	0
399	20231121	123700	72654880	8850	8850	8850	8850	0
400	20231121	123600	72654880	8850	8850	8850	8850	0
401	20231121	123500	72654880	8850	8850	8850	8850	11
402	20231121	123400	72557530	8850	8850	8850	8850	1
403	20231121	123300	72548680	8830	8830	8830	8830	0
404	20231121	123200	72548680	8830	8830	8830	8830	0
405	20231121	123100	72548680	8830	8830	8830	8830	0
406	20231121	123000	72548680	8830	8830	8830	8830	0
407	20231121	122900	72548680	8830	8830	8830	8830	0
408	20231121	122800	72548680	8830	8830	8830	8830	0
409	20231121	122700	72548680	8830	8830	8830	8830	0
410	20231121	122600	72548680	8830	8830	8830	8830	92
411	20231121	122500	71736320	8870	8870	8870	8870	0
412	20231121	122400	71736320	8870	8870	8870	8870	4
413	20231121	122300	71700840	8870	8870	8870	8870	5
414	20231121	122200	71656490	8870	8870	8870	8870	0
415	20231121	122100	71656490	8870	8870	8870	8870	1
416	20231121	122000	71647620	8810	8870	8870	8810	579
417	20231121	121900	66541280	8860	8860	8860	8860	0
418	20231121	121800	66541280	8860	8860	8860	8860	0
419	20231121	121700	66541280	8860	8860	8860	8860	0
420	20231121	121600	66541280	8860	8860	8860	8860	0
421	20231121	121500	66541280	8860	8860	8860	8860	0
422	20231121	121400	66541280	8860	8860	8860	8860	0
423	20231121	121300	66541280	8860	8860	8860	8860	0
424	20231121	121200	66541280	8860	8860	8860	8860	0
425	20231121	121100	66541280	8860	8860	8860	8860	0
426	20231121	121000	66541280	8860	8860	8860	8860	0
427	20231121	120900	66541280	8860	8860	8860	8860	0
428	20231121	120800	66541280	8860	8860	8860	8860	0
429	20231121	120700	66541280	8860	8860	8860	8860	0
430	20231121	120600	66541280	8860	8860	8860	8860	0
431	20231121	120500	66541280	8860	8860	8860	8860	0
432	20231121	120400	66541280	8860	8860	8860	8860	0
433	20231121	120300	66541280	8860	8860	8860	8860	84
434	20231121	120200	65797040	8870	8870	8870	8870	16
435	20231121	120100	65655120	8870	8870	8870	8870	0
436	20231121	120000	65655120	8870	8870	8870	8870	0
437	20231121	115900	65655120	8870	8870	8870	8870	0
438	20231121	115800	65655120	8870	8870	8870	8870	0
439	20231121	115700	65655120	8870	8870	8870	8870	0
440	20231121	115600	65655120	8870	8870	8870	8870	0
441	20231121	115500	65655120	8870	8870	8870	8870	1
442	20231121	115400	65646250	8870	8870	8870	8870	1
443	20231121	115300	65637380	8870	8890	8890	8870	47
444	20231121	115200	65220450	8870	8870	8870	8870	1
445	20231121	115100	65211580	8890	8890	8890	8890	0
446	20231121	115000	65211580	8890	8890	8890	8890	0
447	20231121	114900	65211580	8890	8890	8890	8890	0
448	20231121	114800	65211580	8890	8890	8890	8890	5
449	20231121	114700	65167130	8880	8870	8880	8870	25
450	20231121	114600	64945160	8870	8870	8870	8870	30
451	20231121	114500	64679060	8870	8870	8870	8870	0
452	20231121	114400	64679060	8870	8870	8870	8870	0
453	20231121	114300	64679060	8870	8870	8870	8870	0
454	20231121	114200	64679060	8870	8870	8870	8870	0
455	20231121	114100	64679060	8870	8870	8870	8870	0
456	20231121	114000	64679060	8870	8870	8870	8870	11
457	20231121	113900	64581490	8860	8860	8860	8860	0
458	20231121	113800	64581490	8860	8860	8860	8860	0
459	20231121	113700	64581490	8860	8860	8860	8860	0
460	20231121	113600	64581490	8860	8860	8860	8860	0
461	20231121	113500	64581490	8860	8860	8860	8860	0
462	20231121	113400	64581490	8860	8860	8860	8860	0
463	20231121	113300	64581490	8860	8860	8860	8860	0
464	20231121	113200	64581490	8860	8860	8860	8860	0
465	20231121	113100	64581490	8860	8860	8860	8860	0
466	20231121	113000	64581490	8860	8860	8860	8860	0
467	20231121	112900	64581490	8860	8860	8860	8860	0
468	20231121	112800	64581490	8860	8860	8860	8860	0
469	20231121	112700	64581490	8860	8860	8860	8860	0
470	20231121	112600	64581490	8860	8860	8860	8860	0
471	20231121	112500	64581490	8860	8860	8860	8860	0
472	20231121	112400	64581490	8860	8860	8860	8860	0
473	20231121	112300	64581490	8860	8860	8860	8860	0
474	20231121	112200	64581490	8860	8860	8860	8860	0
475	20231121	112100	64581490	8860	8860	8860	8860	0
476	20231121	112000	64581490	8860	8860	8860	8860	0
477	20231121	111900	64581490	8860	8860	8860	8860	0
478	20231121	111800	64581490	8860	8860	8860	8860	0
479	20231121	111700	64581490	8860	8860	8860	8860	0
480	20231121	111600	64581490	8860	8860	8860	8860	77
481	20231121	111500	63899270	8860	8860	8860	8860	1
482	20231121	111400	63890410	8860	8860	8860	8860	22
483	20231121	111300	63695490	8860	8860	8860	8860	0
484	20231121	111200	63695490	8860	8840	8860	8830	305
485	20231121	111100	61000930	8830	8830	8830	8830	0
486	20231121	111000	61000930	8830	8830	8830	8830	100
487	20231121	110900	60117930	8830	8830	8830	8830	0
488	20231121	110800	60117930	8830	8830	8830	8830	0
489	20231121	110700	60117930	8830	8830	8830	8830	0
490	20231121	110600	60117930	8830	8830	8830	8830	3
491	20231121	110500	60091440	8860	8860	8860	8860	0
492	20231121	110400	60091440	8860	8840	8860	8820	115
493	20231121	110300	59076590	8860	8860	8860	8860	42
494	20231121	110200	58704470	8860	8860	8860	8860	0
495	20231121	110100	58704470	8860	8860	8860	8860	0
496	20231121	110000	58704470	8860	8860	8860	8860	57
497	20231121	105900	58199450	8860	8860	8860	8860	1
498	20231121	105800	58190590	8870	8870	8870	8870	0
499	20231121	105700	58190590	8870	8870	8870	8870	0
500	20231121	105600	58190590	8870	8870	8870	8870	0
501	20231121	105500	58190590	8870	8870	8870	8870	0
502	20231121	105400	58190590	8870	8870	8870	8870	0
503	20231121	105300	58190590	8870	8870	8870	8870	0
504	20231121	105200	58190590	8870	8870	8870	8870	34
505	20231121	105100	57889010	8870	8870	8870	8870	1
506	20231121	105000	57880140	8860	8860	8860	8860	0
507	20231121	104900	57880140	8860	8860	8860	8860	0
508	20231121	104800	57880140	8860	8860	8860	8860	0
509	20231121	104700	57880140	8860	8860	8860	8860	7
510	20231121	104600	57818120	8860	8860	8860	8860	16
511	20231121	104500	57676360	8860	8850	8860	8850	3
512	20231121	104400	57649800	8860	8860	8860	8860	1
513	20231121	104300	57640940	8840	8840	8840	8840	33
514	20231121	104200	57349220	8860	8860	8860	8860	22
515	20231121	104100	57154300	8860	8850	8860	8840	4
516	20231121	104000	57118900	8840	8840	8840	8840	1
517	20231121	103900	57110060	8860	8860	8860	8860	23
518	20231121	103800	56906280	8860	8860	8860	8860	0
519	20231121	103700	56906280	8860	8860	8860	8860	5
520	20231121	103600	56861980	8870	8870	8870	8870	0
521	20231121	103500	56861980	8870	8870	8870	8870	0
522	20231121	103400	56861980	8870	8870	8870	8870	2
523	20231121	103300	56844240	8870	8870	8870	8870	156
524	20231121	103200	55460520	8870	8870	8870	8870	16
525	20231121	103100	55318600	8880	8880	8880	8880	3
526	20231121	103000	55291960	8880	8880	8880	8880	1
527	20231121	102900	55283080	8870	8870	8870	8870	11
528	20231121	102800	55185510	8870	8870	8870	8870	0
529	20231121	102700	55185510	8870	8870	8870	8870	0
530	20231121	102600	55185510	8870	8870	8870	8870	0
531	20231121	102500	55185510	8870	8870	8870	8870	1
532	20231121	102400	55176640	8860	8850	8860	8850	192
533	20231121	102300	53475820	8840	8840	8840	8840	1
534	20231121	102200	53466980	8850	8850	8850	8850	0
535	20231121	102100	53466980	8850	8810	8850	8810	46
536	20231121	102000	53061680	8800	8800	8800	8800	69
537	20231121	101900	52454480	8800	8800	8800	8800	10
538	20231121	101800	52366480	8800	8800	8800	8800	0
539	20231121	101700	52366480	8800	8800	8810	8800	3
540	20231121	101600	52340070	8800	8800	8800	8800	5
541	20231121	101500	52296070	8800	8800	8800	8800	32
542	20231121	101400	52014470	8800	8810	8810	8800	135
543	20231121	101300	50826460	8810	8850	8850	8810	14
544	20231121	101200	50703080	8810	8800	8810	8800	16
545	20231121	101100	50562270	8800	8800	8800	8800	80
546	20231121	101000	49858270	8800	8800	8800	8800	0
547	20231121	100900	49858270	8800	8800	8800	8800	0
548	20231121	100800	49858270	8800	8800	8800	8800	209
549	20231121	100700	48019070	8800	8800	8800	8800	307
550	20231121	100600	45317470	8800	8800	8800	8800	10
551	20231121	100500	45229470	8800	8800	8800	8800	97
552	20231121	100400	44375870	8800	8800	8800	8800	6
553	20231121	100300	44323070	8800	8810	8810	8800	115
554	20231121	100200	43311020	8800	8810	8810	8800	100
555	20231121	100100	42430950	8800	8800	8800	8800	20
556	20231121	100000	42254950	8800	8810	8810	8800	82
557	20231121	095900	41533260	8800	8800	8800	8800	100
558	20231121	095800	40653260	8800	8800	8800	8800	0
559	20231121	095700	40653260	8800	8820	8820	8800	710
560	20231121	095600	34403480	8810	8810	8810	8810	0
561	20231121	095500	34403480	8810	8830	8830	8810	210
562	20231121	095400	32553240	8820	8840	8850	8820	150
563	20231121	095300	31230030	8830	8840	8840	8830	36
564	20231121	095200	30912060	8830	8830	8830	8830	0
565	20231121	095100	30912060	8830	8840	8840	8830	213
566	20231121	095000	29031120	8830	8850	8850	8830	116
567	20231121	094900	28006450	8890	8890	8890	8890	0
568	20231121	094800	28006450	8890	8890	8890	8890	1
569	20231121	094700	27997560	8840	8840	8840	8840	0
570	20231121	094600	27997560	8840	8840	8840	8840	0
571	20231121	094500	27997560	8840	8860	8860	8840	300
572	20231121	094400	25344680	8860	8860	8860	8860	0
573	20231121	094300	25344680	8860	8860	8890	8850	302
574	20231121	094200	22670850	8900	8880	8900	8850	501
575	20231121	094100	18231720	8900	8890	8900	8890	2
576	20231121	094000	18213930	8900	8900	8900	8900	29
577	20231121	093900	17955830	8900	8900	8900	8900	2
578	20231121	093800	17938030	8880	8880	8880	8880	0
579	20231121	093700	17938030	8880	8880	8880	8880	0
580	20231121	093600	17938030	8880	8880	8880	8880	6
581	20231121	093500	17884750	8880	8880	8880	8880	0
582	20231121	093400	17884750	8880	8880	8880	8880	202
583	20231121	093300	16090990	8900	8900	8900	8900	91
584	20231121	093200	15281090	8900	8880	8900	8880	2
585	20231121	093100	15263310	8880	8880	8880	8880	0
586	20231121	093000	15263310	8880	8870	8900	8870	71
587	20231121	092900	14633400	8880	8880	8880	8880	0
588	20231121	092800	14633400	8880	8880	8880	8880	0
589	20231121	092700	14633400	8880	8880	8880	8880	0
590	20231121	092600	14633400	8880	8880	8880	8880	17
591	20231121	092500	14482440	8880	8880	8880	8880	70
592	20231121	092400	13860840	8910	8910	8910	8910	0
593	20231121	092300	13860840	8910	8900	8910	8900	216
594	20231121	092200	11937080	8900	8900	8900	8900	1
595	20231121	092100	11928180	8890	8890	8890	8890	0
596	20231121	092000	11928180	8890	8890	8890	8890	12
597	20231121	091900	11821500	8900	8900	8900	8900	0
598	20231121	091800	11821500	8900	8900	8900	8900	1
599	20231121	091700	11812600	8880	8890	8900	8880	7
600	20231121	091600	11750400	8890	8890	8900	8890	23
601	20231121	091500	11545920	8900	8900	8900	8900	0
602	20231121	091400	11545920	8900	8900	8900	8900	19
603	20231121	091300	11376820	8900	8900	8900	8900	195
604	20231121	091200	9641320	8900	8900	8900	8900	1
605	20231121	091100	9632420	8880	8880	8880	8880	1
606	20231121	091000	9623540	8880	8880	8880	8880	0
607	20231121	090900	9623540	8880	8880	8880	8880	40
608	20231121	090800	9268340	8850	8850	8850	8850	0
609	20231121	090700	9268340	8850	8850	8850	8850	0
610	20231121	090600	9268340	8850	8880	8880	8850	700
611	20231121	090500	3070100	8890	8890	8890	8890	0
612	20231121	090400	3070100	8890	8890	8890	8890	8
613	20231121	090300	2998980	8900	8900	8900	8900	2
614	20231121	090200	2981180	8890	8900	8900	8890	120
615	20231121	090100	1913380	8890	8900	8900	8890	15
616	20231121	090000	1780000	8900	8900	8900	8900	200