KissMeData/039240/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	191400	147498770	3090	3090	3090	3090	1434
3	20231122	191300	147498770	3090	3090	3090	3090	0
4	20231122	191200	147498770	3090	3090	3090	3090	0
5	20231122	191100	147498770	3090	3090	3090	3090	0
6	20231122	191000	147498770	3090	3090	3090	3090	0
7	20231122	190900	147498770	3090	3090	3090	3090	0
8	20231122	190800	147498770	3090	3090	3090	3090	0
9	20231122	190700	147498770	3090	3090	3090	3090	0
10	20231122	190600	147498770	3090	3090	3090	3090	0
11	20231122	190500	147498770	3090	3090	3090	3090	0
12	20231122	190400	147498770	3090	3090	3090	3090	0
13	20231122	190300	147498770	3090	3090	3090	3090	0
14	20231122	190200	147498770	3090	3090	3090	3090	0
15	20231122	190100	147498770	3090	3090	3090	3090	0
16	20231122	190000	147498770	3090	3090	3090	3090	0
17	20231122	185900	147498770	3090	3090	3090	3090	0
18	20231122	185800	147498770	3090	3090	3090	3090	0
19	20231122	185700	147498770	3090	3090	3090	3090	0
20	20231122	185600	147498770	3090	3090	3090	3090	0
21	20231122	185500	147498770	3090	3090	3090	3090	0
22	20231122	185400	147498770	3090	3090	3090	3090	0
23	20231122	185300	147498770	3090	3090	3090	3090	0
24	20231122	185200	147498770	3090	3090	3090	3090	0
25	20231122	185100	147498770	3090	3090	3090	3090	0
26	20231122	185000	147498770	3090	3090	3090	3090	0
27	20231122	184900	147498770	3090	3090	3090	3090	0
28	20231122	184800	147498770	3090	3090	3090	3090	0
29	20231122	184700	147498770	3090	3090	3090	3090	0
30	20231122	184600	147498770	3090	3090	3090	3090	0
31	20231122	184500	147498770	3090	3090	3090	3090	0
32	20231122	184400	147498770	3090	3090	3090	3090	1434
33	20231122	184300	147498770	3090	3090	3090	3090	0
34	20231122	184200	147498770	3090	3090	3090	3090	0
35	20231122	184100	147498770	3090	3090	3090	3090	0
36	20231122	184000	147498770	3090	3090	3090	3090	0
37	20231122	183900	147498770	3090	3090	3090	3090	0
38	20231122	183800	147498770	3090	3090	3090	3090	0
39	20231122	183700	147498770	3090	3090	3090	3090	0
40	20231122	183600	147498770	3090	3090	3090	3090	0
41	20231122	183500	147498770	3090	3090	3090	3090	0
42	20231122	183400	147498770	3090	3090	3090	3090	0
43	20231122	183300	147498770	3090	3090	3090	3090	0
44	20231122	183200	147498770	3090	3090	3090	3090	0
45	20231122	183100	147498770	3090	3090	3090	3090	0
46	20231122	183000	147498770	3090	3090	3090	3090	0
47	20231122	182900	147498770	3090	3090	3090	3090	0
48	20231122	182800	147498770	3090	3090	3090	3090	0
49	20231122	182700	147498770	3090	3090	3090	3090	0
50	20231122	182600	147498770	3090	3090	3090	3090	0
51	20231122	182500	147498770	3090	3090	3090	3090	0
52	20231122	182400	147498770	3090	3090	3090	3090	0
53	20231122	182300	147498770	3090	3090	3090	3090	0
54	20231122	182200	147498770	3090	3090	3090	3090	0
55	20231122	182100	147498770	3090	3090	3090	3090	0
56	20231122	182000	147498770	3090	3090	3090	3090	0
57	20231122	181900	147498770	3090	3090	3090	3090	0
58	20231122	181800	147498770	3090	3090	3090	3090	0
59	20231122	181700	147498770	3090	3090	3090	3090	0
60	20231122	181600	147498770	3090	3090	3090	3090	0
61	20231122	181500	147498770	3090	3090	3090	3090	0
62	20231122	181400	147498770	3090	3090	3090	3090	1434
63	20231122	181300	147498770	3090	3090	3090	3090	0
64	20231122	181200	147498770	3090	3090	3090	3090	0
65	20231122	181100	147498770	3090	3090	3090	3090	0
66	20231122	181000	147498770	3090	3090	3090	3090	0
67	20231122	180900	147498770	3090	3090	3090	3090	0
68	20231122	180800	147498770	3090	3090	3090	3090	0
69	20231122	180700	147498770	3090	3090	3090	3090	0
70	20231122	180600	147498770	3090	3090	3090	3090	0
71	20231122	180500	147498770	3090	3090	3090	3090	0
72	20231122	180400	147498770	3090	3090	3090	3090	0
73	20231122	180300	147498770	3090	3090	3090	3090	0
74	20231122	180200	147498770	3090	3090	3090	3090	0
75	20231122	180100	147498770	3090	3090	3090	3090	0
76	20231122	180000	147498770	3090	3090	3090	3090	0
77	20231122	175900	147498770	3090	3090	3090	3090	0
78	20231122	175800	147498770	3090	3090	3090	3090	0
79	20231122	175700	147498770	3090	3090	3090	3090	0
80	20231122	175600	147498770	3090	3090	3090	3090	0
81	20231122	175500	147498770	3090	3090	3090	3090	0
82	20231122	175400	147498770	3090	3090	3090	3090	0
83	20231122	175300	147498770	3090	3090	3090	3090	0
84	20231122	175200	147498770	3090	3090	3090	3090	0
85	20231122	175100	147498770	3090	3090	3090	3090	0
86	20231122	175000	147498770	3090	3090	3090	3090	0
87	20231122	174900	147498770	3090	3090	3090	3090	0
88	20231122	174800	147498770	3090	3090	3090	3090	0
89	20231122	174700	147498770	3090	3090	3090	3090	0
90	20231122	174600	147498770	3090	3090	3090	3090	0
91	20231122	174500	147498770	3090	3090	3090	3090	0
92	20231122	174400	147498770	3090	3090	3090	3090	1434
93	20231122	174300	147498770	3090	3090	3090	3090	0
94	20231122	174200	147498770	3090	3090	3090	3090	0
95	20231122	174100	147498770	3090	3090	3090	3090	0
96	20231122	174000	147498770	3090	3090	3090	3090	0
97	20231122	173900	147498770	3090	3090	3090	3090	0
98	20231122	173800	147498770	3090	3090	3090	3090	0
99	20231122	173700	147498770	3090	3090	3090	3090	0
100	20231122	173600	147498770	3090	3090	3090	3090	0
101	20231122	173500	147498770	3090	3090	3090	3090	0
102	20231122	173400	147498770	3090	3090	3090	3090	0
103	20231122	173300	147498770	3090	3090	3090	3090	0
104	20231122	173200	147498770	3090	3090	3090	3090	0
105	20231122	173100	147498770	3090	3090	3090	3090	0
106	20231122	173000	147498770	3090	3090	3090	3090	0
107	20231122	172900	147498770	3090	3090	3090	3090	0
108	20231122	172800	147498770	3090	3090	3090	3090	0
109	20231122	172700	147498770	3090	3090	3090	3090	0
110	20231122	172600	147498770	3090	3090	3090	3090	0
111	20231122	172500	147498770	3090	3090	3090	3090	0
112	20231122	172400	147498770	3090	3090	3090	3090	0
113	20231122	172300	147498770	3090	3090	3090	3090	0
114	20231122	172200	147498770	3090	3090	3090	3090	0
115	20231122	172100	147498770	3090	3090	3090	3090	0
116	20231122	172000	147498770	3090	3090	3090	3090	0
117	20231122	171900	147498770	3090	3090	3090	3090	0
118	20231122	171800	147498770	3090	3090	3090	3090	0
119	20231122	171700	147498770	3090	3090	3090	3090	0
120	20231122	171600	147498770	3090	3090	3090	3090	0
121	20231122	171500	147498770	3090	3090	3090	3090	0
122	20231122	171400	147498770	3090	3090	3090	3090	1434
123	20231122	171300	147498770	3090	3090	3090	3090	0
124	20231122	171200	147498770	3090	3090	3090	3090	0
125	20231122	171100	147498770	3090	3090	3090	3090	0
126	20231122	171000	147498770	3090	3090	3090	3090	0
127	20231122	170900	147498770	3090	3090	3090	3090	0
128	20231122	170800	147498770	3090	3090	3090	3090	0
129	20231122	170700	147498770	3090	3090	3090	3090	0
130	20231122	170600	147498770	3090	3090	3090	3090	0
131	20231122	170500	147498770	3090	3090	3090	3090	0
132	20231122	170400	147498770	3090	3090	3090	3090	0
133	20231122	170300	147498770	3090	3090	3090	3090	0
134	20231122	170200	147498770	3090	3090	3090	3090	0
135	20231122	170100	147498770	3090	3090	3090	3090	0
136	20231122	170000	147498770	3090	3090	3090	3090	0
137	20231122	165900	147498770	3090	3090	3090	3090	0
138	20231122	165800	147498770	3090	3090	3090	3090	0
139	20231122	165700	147498770	3090	3090	3090	3090	0
140	20231122	165600	147498770	3090	3090	3090	3090	0
141	20231122	165500	147498770	3090	3090	3090	3090	0
142	20231122	165400	147498770	3090	3090	3090	3090	0
143	20231122	165300	147498770	3090	3090	3090	3090	0
144	20231122	165200	147498770	3090	3090	3090	3090	0
145	20231122	165100	147498770	3090	3090	3090	3090	0
146	20231122	165000	147498770	3090	3090	3090	3090	0
147	20231122	164900	147498770	3090	3090	3090	3090	0
148	20231122	164800	147498770	3090	3090	3090	3090	0
149	20231122	164700	147498770	3090	3090	3090	3090	0
150	20231122	164600	147498770	3090	3090	3090	3090	0
151	20231122	164500	147498770	3090	3090	3090	3090	0
152	20231122	164400	147498770	3090	3090	3090	3090	1434
153	20231122	164300	147498770	3090	3090	3090	3090	0
154	20231122	164200	147498770	3090	3090	3090	3090	0
155	20231122	164100	147498770	3090	3090	3090	3090	0
156	20231122	164000	147498770	3090	3090	3090	3090	0
157	20231122	163900	147498770	3090	3090	3090	3090	0
158	20231122	163800	147498770	3090	3090	3090	3090	0
159	20231122	163700	147498770	3090	3090	3090	3090	0
160	20231122	163600	147498770	3090	3090	3090	3090	0
161	20231122	163500	147498770	3090	3090	3090	3090	0
162	20231122	163400	147498770	3090	3090	3090	3090	0
163	20231122	163300	147498770	3090	3090	3090	3090	0
164	20231122	163200	147498770	3090	3090	3090	3090	0
165	20231122	163100	147498770	3090	3090	3090	3090	0
166	20231122	163000	147498770	3090	3090	3090	3090	0
167	20231122	162900	147498770	3090	3090	3090	3090	0
168	20231122	162800	147498770	3090	3090	3090	3090	0
169	20231122	162700	147498770	3090	3090	3090	3090	0
170	20231122	162600	147498770	3090	3090	3090	3090	0
171	20231122	162500	147498770	3090	3090	3090	3090	0
172	20231122	162400	147498770	3090	3090	3090	3090	0
173	20231122	162300	147498770	3090	3090	3090	3090	0
174	20231122	162200	147498770	3090	3090	3090	3090	0
175	20231122	162100	147498770	3090	3090	3090	3090	0
176	20231122	162000	147498770	3090	3090	3090	3090	0
177	20231122	161900	147498770	3090	3090	3090	3090	0
178	20231122	161800	147498770	3090	3090	3090	3090	0
179	20231122	161700	147498770	3090	3090	3090	3090	0
180	20231122	161600	147498770	3090	3090	3090	3090	0
181	20231122	161500	147498770	3090	3090	3090	3090	0
182	20231122	161400	147498770	3090	3090	3090	3090	1434
183	20231122	161300	147498770	3090	3090	3090	3090	0
184	20231122	161200	147498770	3090	3090	3090	3090	0
185	20231122	161100	147498770	3090	3090	3090	3090	0
186	20231122	161000	147498770	3090	3090	3090	3090	0
187	20231122	160900	147498770	3090	3090	3090	3090	0
188	20231122	160800	147498770	3090	3090	3090	3090	0
189	20231122	160700	147498770	3090	3090	3090	3090	0
190	20231122	160600	147498770	3090	3090	3090	3090	0
191	20231122	160500	147498770	3090	3090	3090	3090	0
192	20231122	160400	147498770	3090	3090	3090	3090	0
193	20231122	160300	147498770	3090	3090	3090	3090	0
194	20231122	160200	147498770	3090	3090	3090	3090	0
195	20231122	160100	147498770	3090	3090	3090	3090	0
196	20231122	160000	147498770	3090	3090	3090	3090	0
197	20231122	155900	147498770	3090	3090	3090	3090	0
198	20231122	155800	147498770	3090	3090	3090	3090	0
199	20231122	155700	147498770	3090	3090	3090	3090	0
200	20231122	155600	147498770	3090	3090	3090	3090	0
201	20231122	155500	147498770	3090	3090	3090	3090	0
202	20231122	155400	147498770	3090	3090	3090	3090	0
203	20231122	155300	147498770	3090	3090	3090	3090	0
204	20231122	155200	147498770	3090	3090	3090	3090	0
205	20231122	155100	147498770	3090	3090	3090	3090	0
206	20231122	155000	147498770	3090	3090	3090	3090	0
207	20231122	154900	147498770	3090	3090	3090	3090	0
208	20231122	154800	147498770	3090	3090	3090	3090	0
209	20231122	154700	147498770	3090	3090	3090	3090	0
210	20231122	154600	147498770	3090	3090	3090	3090	0
211	20231122	154500	147498770	3090	3090	3090	3090	0
212	20231122	154400	147498770	3090	3090	3090	3090	1434
213	20231122	154300	147498770	3090	3090	3090	3090	0
214	20231122	154200	147498770	3090	3090	3090	3090	0
215	20231122	154100	147498770	3090	3090	3090	3090	0
216	20231122	154000	147498770	3090	3090	3090	3090	0
217	20231122	153900	147498770	3090	3090	3090	3090	0
218	20231122	153800	147498770	3090	3090	3090	3090	0
219	20231122	153700	147498770	3090	3090	3090	3090	0
220	20231122	153600	147498770	3090	3090	3090	3090	0
221	20231122	153500	147498770	3090	3090	3090	3090	0
222	20231122	153400	147498770	3090	3090	3090	3090	0
223	20231122	153300	147498770	3090	3090	3090	3090	0
224	20231122	153200	147498770	3090	3090	3090	3090	0
225	20231122	153100	147498770	3090	3090	3090	3090	0
226	20231122	153000	147498770	3090	3090	3090	3090	1434
227	20231122	152900	143067710	3095	3095	3095	3095	0
228	20231122	152800	143067710	3095	3095	3095	3095	0
229	20231122	152700	143067710	3095	3095	3095	3095	0
230	20231122	152600	143067710	3095	3095	3095	3095	0
231	20231122	152500	143067710	3095	3095	3095	3095	0
232	20231122	152400	143067710	3095	3095	3095	3095	0
233	20231122	152300	143067710	3095	3095	3095	3095	0
234	20231122	152200	143067710	3095	3095	3095	3095	0
235	20231122	152100	143067710	3095	3095	3095	3095	0
236	20231122	152000	143067710	3095	3095	3095	3095	0
237	20231122	151900	143067710	3095	3095	3095	3095	0
238	20231122	151800	143067710	3095	3095	3095	3095	0
239	20231122	151700	143067710	3095	3095	3095	3095	0
240	20231122	151600	143067710	3095	3095	3095	3095	0
241	20231122	151500	143067710	3095	3090	3095	3090	2430
242	20231122	151400	135559005	3095	3095	3095	3095	0
243	20231122	151300	135559005	3095	3095	3095	3095	1
244	20231122	151200	135555910	3090	3090	3090	3090	1
245	20231122	151100	135552820	3095	3090	3095	3090	495
246	20231122	151000	134023245	3090	3090	3090	3090	29
247	20231122	150900	133933635	3095	3095	3095	3095	0
248	20231122	150800	133933635	3095	3095	3095	3095	21
249	20231122	150700	133868640	3095	3095	3095	3095	68
250	20231122	150600	133658180	3095	3095	3095	3095	0
251	20231122	150500	133658180	3095	3095	3095	3095	0
252	20231122	150400	133658180	3095	3095	3095	3095	0
253	20231122	150300	133658180	3095	3090	3095	3090	18
254	20231122	150200	133602555	3095	3095	3095	3095	0
255	20231122	150100	133602555	3095	3095	3095	3095	0
256	20231122	150000	133602555	3095	3095	3095	3095	0
257	20231122	145900	133602555	3095	3095	3095	3095	0
258	20231122	145800	133602555	3095	3095	3095	3095	0
259	20231122	145700	133602555	3095	3095	3095	3095	0
260	20231122	145600	133602555	3095	3095	3095	3095	0
261	20231122	145500	133602555	3095	3095	3095	3095	0
262	20231122	145400	133602555	3095	3095	3095	3095	0
263	20231122	145300	133602555	3095	3095	3095	3095	0
264	20231122	145200	133602555	3095	3095	3095	3095	571
265	20231122	145100	131835310	3090	3090	3090	3090	0
266	20231122	145000	131835310	3090	3095	3095	3090	502
267	20231122	144900	130284120	3095	3095	3095	3095	110
268	20231122	144800	129943670	3095	3095	3095	3095	20
269	20231122	144700	129881770	3090	3090	3090	3090	0
270	20231122	144600	129881770	3090	3090	3090	3090	0
271	20231122	144500	129881770	3090	3090	3090	3090	0
272	20231122	144400	129881770	3090	3090	3090	3090	0
273	20231122	144300	129881770	3090	3090	3090	3090	0
274	20231122	144200	129881770	3090	3090	3090	3090	0
275	20231122	144100	129881770	3090	3090	3090	3090	0
276	20231122	144000	129881770	3090	3090	3090	3090	10
277	20231122	143900	129850870	3090	3090	3090	3090	10
278	20231122	143800	129819970	3090	3090	3090	3090	11
279	20231122	143700	129785980	3095	3095	3095	3095	0
280	20231122	143600	129785980	3095	3095	3095	3095	0
281	20231122	143500	129785980	3095	3095	3095	3095	0
282	20231122	143400	129785980	3095	3095	3095	3095	0
283	20231122	143300	129785980	3095	3095	3095	3095	1000
284	20231122	143200	126690980	3095	3095	3095	3095	0
285	20231122	143100	126690980	3095	3095	3095	3095	0
286	20231122	143000	126690980	3095	3095	3095	3095	0
287	20231122	142900	126690980	3095	3095	3095	3095	0
288	20231122	142800	126690980	3095	3095	3095	3095	0
289	20231122	142700	126690980	3095	3095	3095	3095	0
290	20231122	142600	126690980	3095	3090	3095	3090	401
291	20231122	142500	125451885	3095	3095	3095	3095	40
292	20231122	142400	125328085	3095	3095	3095	3095	0
293	20231122	142300	125328085	3095	3095	3095	3095	0
294	20231122	142200	125328085	3095	3095	3095	3095	0
295	20231122	142100	125328085	3095	3095	3095	3095	1
296	20231122	142000	125324990	3090	3090	3090	3090	0
297	20231122	141900	125324990	3090	3090	3090	3090	0
298	20231122	141800	125324990	3090	3090	3090	3090	50
299	20231122	141700	125170490	3095	3095	3095	3095	0
300	20231122	141600	125170490	3095	3095	3095	3095	40
301	20231122	141500	125046690	3095	3095	3095	3095	0
302	20231122	141400	125046690	3095	3095	3095	3095	0
303	20231122	141300	125046690	3095	3095	3095	3095	0
304	20231122	141200	125046690	3095	3095	3095	3095	84
305	20231122	141100	124786710	3095	3095	3095	3095	10
306	20231122	141000	124755760	3090	3090	3090	3090	0
307	20231122	140900	124755760	3090	3090	3090	3090	200
308	20231122	140800	124137760	3080	3080	3080	3080	0
309	20231122	140700	124137760	3080	3085	3085	3080	1000
310	20231122	140600	121053295	3090	3090	3090	3090	162
311	20231122	140500	120552715	3090	3090	3090	3090	0
312	20231122	140400	120552715	3090	3090	3090	3090	0
313	20231122	140300	120552715	3090	3090	3090	3090	0
314	20231122	140200	120552715	3090	3090	3090	3090	0
315	20231122	140100	120552715	3090	3090	3090	3090	0
316	20231122	140000	120552715	3090	3090	3090	3090	0
317	20231122	135900	120552715	3090	3090	3090	3090	0
318	20231122	135800	120552715	3090	3090	3090	3090	0
319	20231122	135700	120552715	3090	3090	3090	3090	0
320	20231122	135600	120552715	3090	3090	3090	3090	0
321	20231122	135500	120552715	3090	3090	3090	3090	0
322	20231122	135400	120552715	3090	3090	3090	3090	0
323	20231122	135300	120552715	3090	3090	3090	3090	20
324	20231122	135200	120490915	3090	3090	3090	3090	0
325	20231122	135100	120490915	3090	3090	3090	3090	100
326	20231122	135000	120181915	3095	3095	3095	3095	0
327	20231122	134900	120181915	3095	3095	3095	3095	0
328	20231122	134800	120181915	3095	3095	3095	3095	0
329	20231122	134700	120181915	3095	3095	3095	3095	0
330	20231122	134600	120181915	3095	3095	3095	3095	0
331	20231122	134500	120181915	3095	3095	3095	3095	250
332	20231122	134400	119408165	3095	3095	3095	3095	1
333	20231122	134300	119405070	3090	3090	3090	3090	0
334	20231122	134200	119405070	3090	3090	3090	3090	200
335	20231122	134100	118787070	3090	3090	3090	3090	1
336	20231122	134000	118783980	3095	3095	3095	3095	0
337	20231122	133900	118783980	3095	3095	3095	3095	0
338	20231122	133800	118783980	3095	3095	3095	3095	0
339	20231122	133700	118783980	3095	3095	3095	3095	0
340	20231122	133600	118783980	3095	3095	3095	3095	0
341	20231122	133500	118783980	3095	3095	3095	3095	0
342	20231122	133400	118783980	3095	3095	3095	3095	0
343	20231122	133300	118783980	3095	3095	3095	3095	0
344	20231122	133200	118783980	3095	3095	3095	3095	0
345	20231122	133100	118783980	3095	3095	3095	3095	0
346	20231122	133000	118783980	3095	3095	3095	3095	0
347	20231122	132900	118783980	3095	3095	3095	3095	0
348	20231122	132800	118783980	3095	3095	3095	3095	0
349	20231122	132700	118783980	3095	3095	3095	3095	20
350	20231122	132600	118722080	3095	3095	3095	3095	0
351	20231122	132500	118722080	3095	3095	3095	3095	1
352	20231122	132400	118718985	3080	3095	3095	3080	8258
353	20231122	132300	93276670	3095	3095	3095	3095	0
354	20231122	132200	93276670	3095	3095	3095	3090	1006
355	20231122	132100	90168105	3095	3095	3095	3095	0
356	20231122	132000	90168105	3095	3095	3095	3095	5
357	20231122	131900	90152630	3095	3095	3095	3095	12
358	20231122	131800	90115490	3095	3095	3095	3095	10
359	20231122	131700	90084540	3095	3095	3095	3095	2
360	20231122	131600	90078350	3095	3090	3095	3090	3
361	20231122	131500	90069070	3090	3090	3090	3090	1780
362	20231122	131400	84568870	3090	3090	3090	3090	1324
363	20231122	131300	80477710	3090	3090	3090	3090	0
364	20231122	131200	80477710	3090	3090	3090	3090	5
365	20231122	131100	80462260	3090	3090	3090	3090	100
366	20231122	131000	80153260	3090	3090	3090	3090	0
367	20231122	130900	80153260	3090	3090	3090	3090	0
368	20231122	130800	80153260	3090	3090	3090	3090	0
369	20231122	130700	80153260	3090	3090	3090	3090	7
370	20231122	130600	80131630	3090	3090	3090	3090	1
371	20231122	130500	80128540	3090	3090	3090	3090	0
372	20231122	130400	80128540	3090	3090	3090	3090	700
373	20231122	130300	77965540	3090	3090	3090	3090	0
374	20231122	130200	77965540	3090	3090	3090	3090	0
375	20231122	130100	77965540	3090	3090	3090	3090	0
376	20231122	130000	77965540	3090	3090	3090	3090	0
377	20231122	125900	77965540	3090	3090	3090	3090	0
378	20231122	125800	77965540	3090	3090	3090	3090	0
379	20231122	125700	77965540	3090	3090	3090	3090	0
380	20231122	125600	77965540	3090	3090	3090	3090	0
381	20231122	125500	77965540	3090	3090	3090	3090	0
382	20231122	125400	77965540	3090	3090	3090	3090	2
383	20231122	125300	77959360	3090	3090	3090	3090	0
384	20231122	125200	77959360	3090	3090	3090	3090	0
385	20231122	125100	77959360	3090	3090	3090	3090	10
386	20231122	125000	77928460	3090	3090	3090	3090	10
387	20231122	124900	77897560	3090	3090	3090	3090	5
388	20231122	124800	77882110	3090	3090	3090	3090	48
389	20231122	124700	77733790	3090	3090	3090	3090	10000
390	20231122	124600	46833790	3090	3090	3090	3090	0
391	20231122	124500	46833790	3090	3090	3090	3090	0
392	20231122	124400	46833790	3090	3090	3090	3090	0
393	20231122	124300	46833790	3090	3090	3090	3090	0
394	20231122	124200	46833790	3090	3090	3090	3090	0
395	20231122	124100	46833790	3090	3090	3090	3090	0
396	20231122	124000	46833790	3090	3090	3090	3090	0
397	20231122	123900	46833790	3090	3090	3090	3090	0
398	20231122	123800	46833790	3090	3090	3090	3090	0
399	20231122	123700	46833790	3090	3090	3090	3090	0
400	20231122	123600	46833790	3090	3090	3090	3090	0
401	20231122	123500	46833790	3090	3090	3090	3090	0
402	20231122	123400	46833790	3090	3090	3090	3090	691
403	20231122	123300	44698600	3090	3090	3090	3090	69
404	20231122	123200	44485390	3090	3090	3090	3090	0
405	20231122	123100	44485390	3090	3090	3090	3090	0
406	20231122	123000	44485390	3090	3090	3090	3090	0
407	20231122	122900	44485390	3090	3090	3090	3090	0
408	20231122	122800	44485390	3090	3090	3090	3090	1
409	20231122	122700	44482300	3085	3085	3085	3085	0
410	20231122	122600	44482300	3085	3085	3085	3085	560
411	20231122	122500	42754700	3085	3085	3085	3085	0
412	20231122	122400	42754700	3085	3085	3085	3085	0
413	20231122	122300	42754700	3085	3085	3085	3085	0
414	20231122	122200	42754700	3085	3085	3085	3085	0
415	20231122	122100	42754700	3085	3085	3085	3085	0
416	20231122	122000	42754700	3085	3085	3085	3085	0
417	20231122	121900	42754700	3085	3085	3085	3085	0
418	20231122	121800	42754700	3085	3085	3085	3085	0
419	20231122	121700	42754700	3085	3085	3085	3085	0
420	20231122	121600	42754700	3085	3085	3085	3085	0
421	20231122	121500	42754700	3085	3085	3085	3085	40
422	20231122	121400	42631300	3085	3085	3085	3085	0
423	20231122	121300	42631300	3085	3085	3085	3085	0
424	20231122	121200	42631300	3085	3085	3085	3085	0
425	20231122	121100	42631300	3085	3085	3085	3085	0
426	20231122	121000	42631300	3085	3080	3085	3080	222
427	20231122	120900	41947535	3080	3080	3080	3080	0
428	20231122	120800	41947535	3080	3080	3080	3080	0
429	20231122	120700	41947535	3080	3080	3080	3080	0
430	20231122	120600	41947535	3080	3080	3080	3080	0
431	20231122	120500	41947535	3080	3080	3080	3080	0
432	20231122	120400	41947535	3080	3080	3080	3080	0
433	20231122	120300	41947535	3080	3080	3080	3080	0
434	20231122	120200	41947535	3080	3080	3080	3080	0
435	20231122	120100	41947535	3080	3080	3080	3080	0
436	20231122	120000	41947535	3080	3080	3080	3080	322
437	20231122	115900	40955775	3085	3085	3085	3085	0
438	20231122	115800	40955775	3085	3085	3085	3085	0
439	20231122	115700	40955775	3085	3085	3085	3085	0
440	20231122	115600	40955775	3085	3090	3090	3085	310
441	20231122	115500	39997925	3090	3090	3090	3090	0
442	20231122	115400	39997925	3090	3090	3090	3090	0
443	20231122	115300	39997925	3090	3090	3090	3090	0
444	20231122	115200	39997925	3090	3090	3090	3090	0
445	20231122	115100	39997925	3090	3090	3090	3090	1
446	20231122	115000	39994835	3080	3080	3080	3080	0
447	20231122	114900	39994835	3080	3080	3080	3080	0
448	20231122	114800	39994835	3080	3080	3080	3080	0
449	20231122	114700	39994835	3080	3080	3080	3080	0
450	20231122	114600	39994835	3080	3080	3080	3080	0
451	20231122	114500	39994835	3080	3080	3080	3080	3
452	20231122	114400	39985595	3090	3090	3090	3090	200
453	20231122	114300	39367595	3090	3090	3090	3090	0
454	20231122	114200	39367595	3090	3090	3090	3090	50
455	20231122	114100	39213095	3090	3090	3090	3090	0
456	20231122	114000	39213095	3090	3090	3090	3090	0
457	20231122	113900	39213095	3090	3090	3090	3090	0
458	20231122	113800	39213095	3090	3090	3090	3090	10
459	20231122	113700	39182195	3090	3090	3090	3090	0
460	20231122	113600	39182195	3090	3090	3090	3090	0
461	20231122	113500	39182195	3090	3090	3090	3090	0
462	20231122	113400	39182195	3090	3085	3090	3085	29
463	20231122	113300	39092660	3085	3085	3085	3085	17
464	20231122	113200	39040215	3090	3090	3090	3090	0
465	20231122	113100	39040215	3090	3090	3090	3090	0
466	20231122	113000	39040215	3090	3090	3090	3090	0
467	20231122	112900	39040215	3090	3090	3090	3090	0
468	20231122	112800	39040215	3090	3090	3090	3090	0
469	20231122	112700	39040215	3090	3090	3090	3090	0
470	20231122	112600	39040215	3090	3090	3090	3090	0
471	20231122	112500	39040215	3090	3090	3090	3090	0
472	20231122	112400	39040215	3090	3090	3090	3090	0
473	20231122	112300	39040215	3090	3090	3090	3090	0
474	20231122	112200	39040215	3090	3090	3090	3090	0
475	20231122	112100	39040215	3090	3090	3090	3090	0
476	20231122	112000	39040215	3090	3090	3090	3090	0
477	20231122	111900	39040215	3090	3090	3090	3090	1
478	20231122	111800	39037125	3090	3090	3090	3090	0
479	20231122	111700	39037125	3090	3090	3090	3090	0
480	20231122	111600	39037125	3090	3090	3090	3090	0
481	20231122	111500	39037125	3090	3090	3090	3090	0
482	20231122	111400	39037125	3090	3090	3090	3090	0
483	20231122	111300	39037125	3090	3090	3090	3090	0
484	20231122	111200	39037125	3090	3090	3090	3090	0
485	20231122	111100	39037125	3090	3090	3090	3090	0
486	20231122	111000	39037125	3090	3090	3090	3090	11
487	20231122	110900	39003135	3090	3080	3090	3080	1719
488	20231122	110800	33708365	3080	3080	3080	3080	0
489	20231122	110700	33708365	3080	3080	3080	3080	495
490	20231122	110600	32183765	3080	3080	3080	3080	300
491	20231122	110500	31259765	3080	3080	3080	3080	0
492	20231122	110400	31259765	3080	3080	3080	3080	0
493	20231122	110300	31259765	3080	3080	3080	3080	60
494	20231122	110200	31074965	3080	3080	3080	3080	0
495	20231122	110100	31074965	3080	3080	3080	3080	0
496	20231122	110000	31074965	3080	3080	3080	3080	40
497	20231122	105900	30951765	3080	3080	3080	3080	0
498	20231122	105800	30951765	3080	3080	3080	3080	0
499	20231122	105700	30951765	3080	3080	3080	3080	0
500	20231122	105600	30951765	3080	3080	3080	3080	0
501	20231122	105500	30951765	3080	3080	3080	3080	1
502	20231122	105400	30948685	3080	3080	3080	3080	0
503	20231122	105300	30948685	3080	3080	3080	3080	0
504	20231122	105200	30948685	3080	3080	3080	3080	0
505	20231122	105100	30948685	3080	3080	3080	3080	1
506	20231122	105000	30945605	3085	3085	3085	3085	500
507	20231122	104900	29403105	3085	3085	3085	3085	0
508	20231122	104800	29403105	3085	3085	3085	3085	0
509	20231122	104700	29403105	3085	3085	3085	3085	0
510	20231122	104600	29403105	3085	3085	3085	3085	0
511	20231122	104500	29403105	3085	3085	3085	3085	1054
512	20231122	104400	26151515	3085	3085	3085	3085	0
513	20231122	104300	26151515	3085	3085	3085	3085	0
514	20231122	104200	26151515	3085	3085	3085	3085	0
515	20231122	104100	26151515	3085	3085	3085	3085	0
516	20231122	104000	26151515	3085	3085	3085	3085	0
517	20231122	103900	26151515	3085	3085	3085	3085	2
518	20231122	103800	26145345	3085	3085	3085	3085	0
519	20231122	103700	26145345	3085	3085	3085	3085	12
520	20231122	103600	26108325	3085	3085	3085	3085	0
521	20231122	103500	26108325	3085	3085	3085	3085	0
522	20231122	103400	26108325	3085	3085	3085	3085	0
523	20231122	103300	26108325	3085	3085	3085	3085	0
524	20231122	103200	26108325	3085	3085	3085	3085	0
525	20231122	103100	26108325	3085	3085	3085	3085	234
526	20231122	103000	25386435	3085	3085	3085	3085	0
527	20231122	102900	25386435	3085	3085	3085	3085	0
528	20231122	102800	25386435	3085	3085	3085	3085	0
529	20231122	102700	25386435	3085	3085	3085	3085	0
530	20231122	102600	25386435	3085	3080	3085	3080	241
531	20231122	102500	24644150	3085	3085	3085	3085	0
532	20231122	102400	24644150	3085	3085	3085	3085	0
533	20231122	102300	24644150	3085	3085	3085	3085	0
534	20231122	102200	24644150	3085	3085	3085	3085	0
535	20231122	102100	24644150	3085	3085	3085	3085	0
536	20231122	102000	24644150	3085	3085	3085	3085	0
537	20231122	101900	24644150	3085	3085	3085	3085	16
538	20231122	101800	24594790	3080	3080	3080	3080	0
539	20231122	101700	24594790	3080	3080	3080	3080	0
540	20231122	101600	24594790	3080	3080	3080	3080	0
541	20231122	101500	24594790	3080	3080	3080	3080	0
542	20231122	101400	24594790	3080	3080	3080	3080	0
543	20231122	101300	24594790	3080	3080	3080	3080	0
544	20231122	101200	24594790	3080	3080	3080	3080	0
545	20231122	101100	24594790	3080	3085	3085	3080	100
546	20231122	101000	24286775	3075	3075	3075	3075	0
547	20231122	100900	24286775	3075	3085	3085	3075	26
548	20231122	100800	24206655	3080	3080	3080	3080	0
549	20231122	100700	24206655	3080	3080	3080	3080	3
550	20231122	100600	24197415	3085	3085	3085	3085	2
551	20231122	100500	24191245	3080	3080	3080	3080	55
552	20231122	100400	24021845	3080	3080	3080	3080	0
553	20231122	100300	24021845	3080	3080	3080	3080	0
554	20231122	100200	24021845	3080	3080	3080	3080	3
555	20231122	100100	24012605	3075	3075	3075	3075	0
556	20231122	100000	24012605	3075	3075	3075	3075	0
557	20231122	095900	24012605	3075	3075	3075	3075	0
558	20231122	095800	24012605	3075	3075	3075	3075	0
559	20231122	095700	24012605	3075	3075	3075	3075	100
560	20231122	095600	23705105	3080	3080	3080	3080	5
561	20231122	095500	23689705	3080	3080	3080	3080	32
562	20231122	095400	23591145	3080	3080	3080	3080	32
563	20231122	095300	23492585	3080	3080	3080	3080	0
564	20231122	095200	23492585	3080	3080	3080	3080	13
565	20231122	095100	23452545	3080	3080	3080	3080	0
566	20231122	095000	23452545	3080	3080	3080	3080	0
567	20231122	094900	23452545	3080	3080	3080	3080	0
568	20231122	094800	23452545	3080	3080	3080	3080	0
569	20231122	094700	23452545	3080	3080	3080	3080	0
570	20231122	094600	23452545	3080	3080	3080	3080	0
571	20231122	094500	23452545	3080	3080	3080	3080	30
572	20231122	094400	23360145	3080	3080	3080	3080	1166
573	20231122	094300	19768865	3085	3085	3085	3085	0
574	20231122	094200	19768865	3085	3090	3090	3080	2978
575	20231122	094100	10596350	3090	3090	3090	3090	100
576	20231122	094000	10287350	3090	3090	3090	3090	0
577	20231122	093900	10287350	3090	3090	3090	3090	0
578	20231122	093800	10287350	3090	3090	3090	3090	0
579	20231122	093700	10287350	3090	3090	3090	3090	1
580	20231122	093600	10284260	3080	3080	3080	3080	0
581	20231122	093500	10284260	3080	3080	3080	3080	20
582	20231122	093400	10222660	3085	3085	3085	3085	384
583	20231122	093300	9038020	3090	3090	3090	3090	100
584	20231122	093200	8729020	3090	3090	3090	3085	314
585	20231122	093100	7759770	3090	3090	3090	3090	2
586	20231122	093000	7753590	3085	3085	3085	3085	19
587	20231122	092900	7694975	3090	3090	3090	3090	0
588	20231122	092800	7694975	3090	3090	3090	3090	2
589	20231122	092700	7688795	3085	3085	3085	3085	0
590	20231122	092600	7688795	3085	3085	3085	3085	50
591	20231122	092500	7534545	3085	3085	3085	3085	2
592	20231122	092400	7528375	3085	3085	3085	3085	9
593	20231122	092300	7500610	3090	3090	3090	3090	401
594	20231122	092200	6261520	3085	3085	3085	3085	19
595	20231122	092100	6202905	3085	3085	3085	3085	33
596	20231122	092000	6101100	3085	3085	3085	3085	10
597	20231122	091900	6070250	3090	3090	3090	3090	326
598	20231122	091800	5062910	3085	3085	3085	3085	310
599	20231122	091700	4106560	3090	3090	3090	3090	50
600	20231122	091600	3952060	3090	3090	3090	3090	125
601	20231122	091500	3565810	3085	3085	3085	3085	1
602	20231122	091400	3562725	3085	3085	3085	3085	0
603	20231122	091300	3562725	3085	3085	3085	3085	6
604	20231122	091200	3544215	3090	3090	3090	3090	105
605	20231122	091100	3219765	3090	3090	3090	3090	0
606	20231122	091000	3219765	3090	3090	3090	3090	0
607	20231122	090900	3219765	3090	3090	3090	3090	3
608	20231122	090800	3210495	3090	3090	3090	3085	284
609	20231122	090700	2333555	3085	3085	3085	3085	0
610	20231122	090600	2333555	3085	3085	3085	3085	12
611	20231122	090500	2296535	3085	3085	3085	3085	6
612	20231122	090400	2278025	3085	3085	3085	3085	300
613	20231122	090300	1352525	3080	3080	3080	3080	0
614	20231122	090200	1352525	3080	3080	3080	3080	8
615	20231122	090100	1327885	3080	3080	3080	3080	0
616	20231122	090000	1327885	3080	3090	3090	3080	430