KissMeData/356890/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	205200	56857320	9660	9660	9660	9660	112
3	20231122	205100	56857320	9660	9660	9660	9660	0
4	20231122	205000	56857320	9660	9660	9660	9660	0
5	20231122	204900	56857320	9660	9660	9660	9660	0
6	20231122	204800	56857320	9660	9660	9660	9660	0
7	20231122	204700	56857320	9660	9660	9660	9660	0
8	20231122	204600	56857320	9660	9660	9660	9660	0
9	20231122	204500	56857320	9660	9660	9660	9660	0
10	20231122	204400	56857320	9660	9660	9660	9660	0
11	20231122	204300	56857320	9660	9660	9660	9660	0
12	20231122	204200	56857320	9660	9660	9660	9660	0
13	20231122	204100	56857320	9660	9660	9660	9660	0
14	20231122	204000	56857320	9660	9660	9660	9660	0
15	20231122	203900	56857320	9660	9660	9660	9660	0
16	20231122	203800	56857320	9660	9660	9660	9660	0
17	20231122	203700	56857320	9660	9660	9660	9660	0
18	20231122	203600	56857320	9660	9660	9660	9660	0
19	20231122	203500	56857320	9660	9660	9660	9660	0
20	20231122	203400	56857320	9660	9660	9660	9660	0
21	20231122	203300	56857320	9660	9660	9660	9660	0
22	20231122	203200	56857320	9660	9660	9660	9660	0
23	20231122	203100	56857320	9660	9660	9660	9660	0
24	20231122	203000	56857320	9660	9660	9660	9660	0
25	20231122	202900	56857320	9660	9660	9660	9660	0
26	20231122	202800	56857320	9660	9660	9660	9660	0
27	20231122	202700	56857320	9660	9660	9660	9660	0
28	20231122	202600	56857320	9660	9660	9660	9660	0
29	20231122	202500	56857320	9660	9660	9660	9660	0
30	20231122	202400	56857320	9660	9660	9660	9660	0
31	20231122	202300	56857320	9660	9660	9660	9660	0
32	20231122	202200	56857320	9660	9660	9660	9660	112
33	20231122	202100	56857320	9660	9660	9660	9660	0
34	20231122	202000	56857320	9660	9660	9660	9660	0
35	20231122	201900	56857320	9660	9660	9660	9660	0
36	20231122	201800	56857320	9660	9660	9660	9660	0
37	20231122	201700	56857320	9660	9660	9660	9660	0
38	20231122	201600	56857320	9660	9660	9660	9660	0
39	20231122	201500	56857320	9660	9660	9660	9660	0
40	20231122	201400	56857320	9660	9660	9660	9660	0
41	20231122	201300	56857320	9660	9660	9660	9660	0
42	20231122	201200	56857320	9660	9660	9660	9660	0
43	20231122	201100	56857320	9660	9660	9660	9660	0
44	20231122	201000	56857320	9660	9660	9660	9660	0
45	20231122	200900	56857320	9660	9660	9660	9660	0
46	20231122	200800	56857320	9660	9660	9660	9660	0
47	20231122	200700	56857320	9660	9660	9660	9660	0
48	20231122	200600	56857320	9660	9660	9660	9660	0
49	20231122	200500	56857320	9660	9660	9660	9660	0
50	20231122	200400	56857320	9660	9660	9660	9660	0
51	20231122	200300	56857320	9660	9660	9660	9660	0
52	20231122	200200	56857320	9660	9660	9660	9660	0
53	20231122	200100	56857320	9660	9660	9660	9660	0
54	20231122	200000	56857320	9660	9660	9660	9660	0
55	20231122	195900	56857320	9660	9660	9660	9660	0
56	20231122	195800	56857320	9660	9660	9660	9660	0
57	20231122	195700	56857320	9660	9660	9660	9660	0
58	20231122	195600	56857320	9660	9660	9660	9660	0
59	20231122	195500	56857320	9660	9660	9660	9660	0
60	20231122	195400	56857320	9660	9660	9660	9660	0
61	20231122	195300	56857320	9660	9660	9660	9660	0
62	20231122	195200	56857320	9660	9660	9660	9660	112
63	20231122	195100	56857320	9660	9660	9660	9660	0
64	20231122	195000	56857320	9660	9660	9660	9660	0
65	20231122	194900	56857320	9660	9660	9660	9660	0
66	20231122	194800	56857320	9660	9660	9660	9660	0
67	20231122	194700	56857320	9660	9660	9660	9660	0
68	20231122	194600	56857320	9660	9660	9660	9660	0
69	20231122	194500	56857320	9660	9660	9660	9660	0
70	20231122	194400	56857320	9660	9660	9660	9660	0
71	20231122	194300	56857320	9660	9660	9660	9660	0
72	20231122	194200	56857320	9660	9660	9660	9660	0
73	20231122	194100	56857320	9660	9660	9660	9660	0
74	20231122	194000	56857320	9660	9660	9660	9660	0
75	20231122	193900	56857320	9660	9660	9660	9660	0
76	20231122	193800	56857320	9660	9660	9660	9660	0
77	20231122	193700	56857320	9660	9660	9660	9660	0
78	20231122	193600	56857320	9660	9660	9660	9660	0
79	20231122	193500	56857320	9660	9660	9660	9660	0
80	20231122	193400	56857320	9660	9660	9660	9660	0
81	20231122	193300	56857320	9660	9660	9660	9660	0
82	20231122	193200	56857320	9660	9660	9660	9660	0
83	20231122	193100	56857320	9660	9660	9660	9660	0
84	20231122	193000	56857320	9660	9660	9660	9660	0
85	20231122	192900	56857320	9660	9660	9660	9660	0
86	20231122	192800	56857320	9660	9660	9660	9660	0
87	20231122	192700	56857320	9660	9660	9660	9660	0
88	20231122	192600	56857320	9660	9660	9660	9660	0
89	20231122	192500	56857320	9660	9660	9660	9660	0
90	20231122	192400	56857320	9660	9660	9660	9660	0
91	20231122	192300	56857320	9660	9660	9660	9660	0
92	20231122	192200	56857320	9660	9660	9660	9660	112
93	20231122	192100	56857320	9660	9660	9660	9660	0
94	20231122	192000	56857320	9660	9660	9660	9660	0
95	20231122	191900	56857320	9660	9660	9660	9660	0
96	20231122	191800	56857320	9660	9660	9660	9660	0
97	20231122	191700	56857320	9660	9660	9660	9660	0
98	20231122	191600	56857320	9660	9660	9660	9660	0
99	20231122	191500	56857320	9660	9660	9660	9660	0
100	20231122	191400	56857320	9660	9660	9660	9660	0
101	20231122	191300	56857320	9660	9660	9660	9660	0
102	20231122	191200	56857320	9660	9660	9660	9660	0
103	20231122	191100	56857320	9660	9660	9660	9660	0
104	20231122	191000	56857320	9660	9660	9660	9660	0
105	20231122	190900	56857320	9660	9660	9660	9660	0
106	20231122	190800	56857320	9660	9660	9660	9660	0
107	20231122	190700	56857320	9660	9660	9660	9660	0
108	20231122	190600	56857320	9660	9660	9660	9660	0
109	20231122	190500	56857320	9660	9660	9660	9660	0
110	20231122	190400	56857320	9660	9660	9660	9660	0
111	20231122	190300	56857320	9660	9660	9660	9660	0
112	20231122	190200	56857320	9660	9660	9660	9660	0
113	20231122	190100	56857320	9660	9660	9660	9660	0
114	20231122	190000	56857320	9660	9660	9660	9660	0
115	20231122	185900	56857320	9660	9660	9660	9660	0
116	20231122	185800	56857320	9660	9660	9660	9660	0
117	20231122	185700	56857320	9660	9660	9660	9660	0
118	20231122	185600	56857320	9660	9660	9660	9660	0
119	20231122	185500	56857320	9660	9660	9660	9660	0
120	20231122	185400	56857320	9660	9660	9660	9660	0
121	20231122	185300	56857320	9660	9660	9660	9660	0
122	20231122	185200	56857320	9660	9660	9660	9660	112
123	20231122	185100	56857320	9660	9660	9660	9660	0
124	20231122	185000	56857320	9660	9660	9660	9660	0
125	20231122	184900	56857320	9660	9660	9660	9660	0
126	20231122	184800	56857320	9660	9660	9660	9660	0
127	20231122	184700	56857320	9660	9660	9660	9660	0
128	20231122	184600	56857320	9660	9660	9660	9660	0
129	20231122	184500	56857320	9660	9660	9660	9660	0
130	20231122	184400	56857320	9660	9660	9660	9660	0
131	20231122	184300	56857320	9660	9660	9660	9660	0
132	20231122	184200	56857320	9660	9660	9660	9660	0
133	20231122	184100	56857320	9660	9660	9660	9660	0
134	20231122	184000	56857320	9660	9660	9660	9660	0
135	20231122	183900	56857320	9660	9660	9660	9660	0
136	20231122	183800	56857320	9660	9660	9660	9660	0
137	20231122	183700	56857320	9660	9660	9660	9660	0
138	20231122	183600	56857320	9660	9660	9660	9660	0
139	20231122	183500	56857320	9660	9660	9660	9660	0
140	20231122	183400	56857320	9660	9660	9660	9660	0
141	20231122	183300	56857320	9660	9660	9660	9660	0
142	20231122	183200	56857320	9660	9660	9660	9660	0
143	20231122	183100	56857320	9660	9660	9660	9660	0
144	20231122	183000	56857320	9660	9660	9660	9660	0
145	20231122	182900	56857320	9660	9660	9660	9660	0
146	20231122	182800	56857320	9660	9660	9660	9660	0
147	20231122	182700	56857320	9660	9660	9660	9660	0
148	20231122	182600	56857320	9660	9660	9660	9660	0
149	20231122	182500	56857320	9660	9660	9660	9660	0
150	20231122	182400	56857320	9660	9660	9660	9660	0
151	20231122	182300	56857320	9660	9660	9660	9660	0
152	20231122	182200	56857320	9660	9660	9660	9660	112
153	20231122	182100	56857320	9660	9660	9660	9660	0
154	20231122	182000	56857320	9660	9660	9660	9660	0
155	20231122	181900	56857320	9660	9660	9660	9660	0
156	20231122	181800	56857320	9660	9660	9660	9660	0
157	20231122	181700	56857320	9660	9660	9660	9660	0
158	20231122	181600	56857320	9660	9660	9660	9660	0
159	20231122	181500	56857320	9660	9660	9660	9660	0
160	20231122	181400	56857320	9660	9660	9660	9660	0
161	20231122	181300	56857320	9660	9660	9660	9660	0
162	20231122	181200	56857320	9660	9660	9660	9660	0
163	20231122	181100	56857320	9660	9660	9660	9660	0
164	20231122	181000	56857320	9660	9660	9660	9660	0
165	20231122	180900	56857320	9660	9660	9660	9660	0
166	20231122	180800	56857320	9660	9660	9660	9660	0
167	20231122	180700	56857320	9660	9660	9660	9660	0
168	20231122	180600	56857320	9660	9660	9660	9660	0
169	20231122	180500	56857320	9660	9660	9660	9660	0
170	20231122	180400	56857320	9660	9660	9660	9660	0
171	20231122	180300	56857320	9660	9660	9660	9660	0
172	20231122	180200	56857320	9660	9660	9660	9660	0
173	20231122	180100	56857320	9660	9660	9660	9660	0
174	20231122	180000	56857320	9660	9660	9660	9660	0
175	20231122	175900	56857320	9660	9660	9660	9660	0
176	20231122	175800	56857320	9660	9660	9660	9660	0
177	20231122	175700	56857320	9660	9660	9660	9660	0
178	20231122	175600	56857320	9660	9660	9660	9660	0
179	20231122	175500	56857320	9660	9660	9660	9660	0
180	20231122	175400	56857320	9660	9660	9660	9660	0
181	20231122	175300	56857320	9660	9660	9660	9660	0
182	20231122	175200	56857320	9660	9660	9660	9660	112
183	20231122	175100	56857320	9660	9660	9660	9660	0
184	20231122	175000	56857320	9660	9660	9660	9660	0
185	20231122	174900	56857320	9660	9660	9660	9660	0
186	20231122	174800	56857320	9660	9660	9660	9660	0
187	20231122	174700	56857320	9660	9660	9660	9660	0
188	20231122	174600	56857320	9660	9660	9660	9660	0
189	20231122	174500	56857320	9660	9660	9660	9660	0
190	20231122	174400	56857320	9660	9660	9660	9660	0
191	20231122	174300	56857320	9660	9660	9660	9660	0
192	20231122	174200	56857320	9660	9660	9660	9660	0
193	20231122	174100	56857320	9660	9660	9660	9660	0
194	20231122	174000	56857320	9660	9660	9660	9660	0
195	20231122	173900	56857320	9660	9660	9660	9660	0
196	20231122	173800	56857320	9660	9660	9660	9660	0
197	20231122	173700	56857320	9660	9660	9660	9660	0
198	20231122	173600	56857320	9660	9660	9660	9660	0
199	20231122	173500	56857320	9660	9660	9660	9660	0
200	20231122	173400	56857320	9660	9660	9660	9660	0
201	20231122	173300	56857320	9660	9660	9660	9660	0
202	20231122	173200	56857320	9660	9660	9660	9660	0
203	20231122	173100	56857320	9660	9660	9660	9660	0
204	20231122	173000	56857320	9660	9660	9660	9660	0
205	20231122	172900	56857320	9660	9660	9660	9660	0
206	20231122	172800	56857320	9660	9660	9660	9660	0
207	20231122	172700	56857320	9660	9660	9660	9660	0
208	20231122	172600	56857320	9660	9660	9660	9660	0
209	20231122	172500	56857320	9660	9660	9660	9660	0
210	20231122	172400	56857320	9660	9660	9660	9660	0
211	20231122	172300	56857320	9660	9660	9660	9660	0
212	20231122	172200	56857320	9660	9660	9660	9660	112
213	20231122	172100	56857320	9660	9660	9660	9660	0
214	20231122	172000	56857320	9660	9660	9660	9660	0
215	20231122	171900	56857320	9660	9660	9660	9660	0
216	20231122	171800	56857320	9660	9660	9660	9660	0
217	20231122	171700	56857320	9660	9660	9660	9660	0
218	20231122	171600	56857320	9660	9660	9660	9660	0
219	20231122	171500	56857320	9660	9660	9660	9660	0
220	20231122	171400	56857320	9660	9660	9660	9660	0
221	20231122	171300	56857320	9660	9660	9660	9660	0
222	20231122	171200	56857320	9660	9660	9660	9660	0
223	20231122	171100	56857320	9660	9660	9660	9660	0
224	20231122	171000	56857320	9660	9660	9660	9660	0
225	20231122	170900	56857320	9660	9660	9660	9660	0
226	20231122	170800	56857320	9660	9660	9660	9660	0
227	20231122	170700	56857320	9660	9660	9660	9660	0
228	20231122	170600	56857320	9660	9660	9660	9660	0
229	20231122	170500	56857320	9660	9660	9660	9660	0
230	20231122	170400	56857320	9660	9660	9660	9660	0
231	20231122	170300	56857320	9660	9660	9660	9660	0
232	20231122	170200	56857320	9660	9660	9660	9660	0
233	20231122	170100	56857320	9660	9660	9660	9660	0
234	20231122	170000	56857320	9660	9660	9660	9660	0
235	20231122	165900	56857320	9660	9660	9660	9660	0
236	20231122	165800	56857320	9660	9660	9660	9660	0
237	20231122	165700	56857320	9660	9660	9660	9660	0
238	20231122	165600	56857320	9660	9660	9660	9660	0
239	20231122	165500	56857320	9660	9660	9660	9660	0
240	20231122	165400	56857320	9660	9660	9660	9660	0
241	20231122	165300	56857320	9660	9660	9660	9660	0
242	20231122	165200	56857320	9660	9660	9660	9660	112
243	20231122	165100	56857320	9660	9660	9660	9660	0
244	20231122	165000	56857320	9660	9660	9660	9660	0
245	20231122	164900	56857320	9660	9660	9660	9660	0
246	20231122	164800	56857320	9660	9660	9660	9660	0
247	20231122	164700	56857320	9660	9660	9660	9660	0
248	20231122	164600	56857320	9660	9660	9660	9660	0
249	20231122	164500	56857320	9660	9660	9660	9660	0
250	20231122	164400	56857320	9660	9660	9660	9660	0
251	20231122	164300	56857320	9660	9660	9660	9660	0
252	20231122	164200	56857320	9660	9660	9660	9660	0
253	20231122	164100	56857320	9660	9660	9660	9660	0
254	20231122	164000	56857320	9660	9660	9660	9660	0
255	20231122	163900	56857320	9660	9660	9660	9660	0
256	20231122	163800	56857320	9660	9660	9660	9660	0
257	20231122	163700	56857320	9660	9660	9660	9660	0
258	20231122	163600	56857320	9660	9660	9660	9660	0
259	20231122	163500	56857320	9660	9660	9660	9660	0
260	20231122	163400	56857320	9660	9660	9660	9660	0
261	20231122	163300	56857320	9660	9660	9660	9660	0
262	20231122	163200	56857320	9660	9660	9660	9660	0
263	20231122	163100	56857320	9660	9660	9660	9660	0
264	20231122	163000	56857320	9660	9660	9660	9660	0
265	20231122	162900	56857320	9660	9660	9660	9660	0
266	20231122	162800	56857320	9660	9660	9660	9660	0
267	20231122	162700	56857320	9660	9660	9660	9660	0
268	20231122	162600	56857320	9660	9660	9660	9660	0
269	20231122	162500	56857320	9660	9660	9660	9660	0
270	20231122	162400	56857320	9660	9660	9660	9660	0
271	20231122	162300	56857320	9660	9660	9660	9660	0
272	20231122	162200	56857320	9660	9660	9660	9660	112
273	20231122	162100	56857320	9660	9660	9660	9660	0
274	20231122	162000	56857320	9660	9660	9660	9660	0
275	20231122	161900	56857320	9660	9660	9660	9660	0
276	20231122	161800	56857320	9660	9660	9660	9660	0
277	20231122	161700	56857320	9660	9660	9660	9660	0
278	20231122	161600	56857320	9660	9660	9660	9660	0
279	20231122	161500	56857320	9660	9660	9660	9660	0
280	20231122	161400	56857320	9660	9660	9660	9660	0
281	20231122	161300	56857320	9660	9660	9660	9660	0
282	20231122	161200	56857320	9660	9660	9660	9660	0
283	20231122	161100	56857320	9660	9660	9660	9660	0
284	20231122	161000	56857320	9660	9660	9660	9660	0
285	20231122	160900	56857320	9660	9660	9660	9660	0
286	20231122	160800	56857320	9660	9660	9660	9660	0
287	20231122	160700	56857320	9660	9660	9660	9660	0
288	20231122	160600	56857320	9660	9660	9660	9660	0
289	20231122	160500	56857320	9660	9660	9660	9660	0
290	20231122	160400	56857320	9660	9660	9660	9660	0
291	20231122	160300	56857320	9660	9660	9660	9660	0
292	20231122	160200	56857320	9660	9660	9660	9660	0
293	20231122	160100	56857320	9660	9660	9660	9660	0
294	20231122	160000	56857320	9660	9660	9660	9660	0
295	20231122	155900	56857320	9660	9660	9660	9660	0
296	20231122	155800	56857320	9660	9660	9660	9660	0
297	20231122	155700	56857320	9660	9660	9660	9660	0
298	20231122	155600	56857320	9660	9660	9660	9660	0
299	20231122	155500	56857320	9660	9660	9660	9660	0
300	20231122	155400	56857320	9660	9660	9660	9660	0
301	20231122	155300	56857320	9660	9660	9660	9660	0
302	20231122	155200	56857320	9660	9660	9660	9660	112
303	20231122	155100	56857320	9660	9660	9660	9660	0
304	20231122	155000	56857320	9660	9660	9660	9660	0
305	20231122	154900	56857320	9660	9660	9660	9660	0
306	20231122	154800	56857320	9660	9660	9660	9660	0
307	20231122	154700	56857320	9660	9660	9660	9660	0
308	20231122	154600	56857320	9660	9660	9660	9660	0
309	20231122	154500	56857320	9660	9660	9660	9660	0
310	20231122	154400	56857320	9660	9660	9660	9660	0
311	20231122	154300	56857320	9660	9660	9660	9660	0
312	20231122	154200	56857320	9660	9660	9660	9660	0
313	20231122	154100	56857320	9660	9660	9660	9660	0
314	20231122	154000	56857320	9660	9660	9660	9660	0
315	20231122	153900	56857320	9660	9660	9660	9660	0
316	20231122	153800	56857320	9660	9660	9660	9660	0
317	20231122	153700	56857320	9660	9660	9660	9660	0
318	20231122	153600	56857320	9660	9660	9660	9660	0
319	20231122	153500	56857320	9660	9660	9660	9660	0
320	20231122	153400	56857320	9660	9660	9660	9660	0
321	20231122	153300	56857320	9660	9660	9660	9660	0
322	20231122	153200	56857320	9660	9660	9660	9660	0
323	20231122	153100	56857320	9660	9660	9660	9660	0
324	20231122	153000	56857320	9660	9660	9660	9660	112
325	20231122	152900	55775400	9670	9670	9670	9670	0
326	20231122	152800	55775400	9670	9670	9670	9670	0
327	20231122	152700	55775400	9670	9670	9670	9670	0
328	20231122	152600	55775400	9670	9670	9670	9670	0
329	20231122	152500	55775400	9670	9670	9670	9670	0
330	20231122	152400	55775400	9670	9670	9670	9670	0
331	20231122	152300	55775400	9670	9670	9670	9670	0
332	20231122	152200	55775400	9670	9670	9670	9670	0
333	20231122	152100	55775400	9670	9670	9670	9670	0
334	20231122	152000	55775400	9670	9670	9670	9670	0
335	20231122	151900	55775400	9670	9670	9670	9670	0
336	20231122	151800	55775400	9670	9670	9670	9670	0
337	20231122	151700	55775400	9670	9670	9670	9670	0
338	20231122	151600	55775400	9670	9670	9670	9670	0
339	20231122	151500	55775400	9670	9670	9670	9670	0
340	20231122	151400	55775400	9670	9670	9670	9670	0
341	20231122	151300	55775400	9670	9670	9670	9670	0
342	20231122	151200	55775400	9670	9670	9670	9670	0
343	20231122	151100	55775400	9670	9670	9670	9670	0
344	20231122	151000	55775400	9670	9670	9670	9670	0
345	20231122	150900	55775400	9670	9670	9670	9670	0
346	20231122	150800	55775400	9670	9670	9670	9670	0
347	20231122	150700	55775400	9670	9670	9670	9670	0
348	20231122	150600	55775400	9670	9670	9670	9670	0
349	20231122	150500	55775400	9670	9670	9670	9670	0
350	20231122	150400	55775400	9670	9670	9670	9670	0
351	20231122	150300	55775400	9670	9670	9670	9670	0
352	20231122	150200	55775400	9670	9670	9670	9670	0
353	20231122	150100	55775400	9670	9670	9670	9670	10
354	20231122	150000	55678700	9670	9670	9670	9670	0
355	20231122	145900	55678700	9670	9670	9670	9670	0
356	20231122	145800	55678700	9670	9670	9670	9670	0
357	20231122	145700	55678700	9670	9670	9670	9670	0
358	20231122	145600	55678700	9670	9670	9670	9670	0
359	20231122	145500	55678700	9670	9670	9670	9670	1
360	20231122	145400	55669030	9670	9670	9670	9670	1
361	20231122	145300	55659360	9670	9670	9670	9670	177
362	20231122	145200	53947770	9670	9670	9670	9670	558
363	20231122	145100	48551910	9680	9680	9680	9680	0
364	20231122	145000	48551910	9680	9680	9680	9680	0
365	20231122	144900	48551910	9680	9680	9680	9680	0
366	20231122	144800	48551910	9680	9680	9680	9680	0
367	20231122	144700	48551910	9680	9680	9680	9680	0
368	20231122	144600	48551910	9680	9680	9680	9680	0
369	20231122	144500	48551910	9680	9680	9680	9680	0
370	20231122	144400	48551910	9680	9680	9680	9680	0
371	20231122	144300	48551910	9680	9680	9680	9680	0
372	20231122	144200	48551910	9680	9680	9680	9680	0
373	20231122	144100	48551910	9680	9680	9680	9680	0
374	20231122	144000	48551910	9680	9680	9680	9680	0
375	20231122	143900	48551910	9680	9680	9680	9680	0
376	20231122	143800	48551910	9680	9680	9680	9680	0
377	20231122	143700	48551910	9680	9680	9680	9680	0
378	20231122	143600	48551910	9680	9680	9680	9680	0
379	20231122	143500	48551910	9680	9680	9680	9680	0
380	20231122	143400	48551910	9680	9680	9680	9680	0
381	20231122	143300	48551910	9680	9680	9680	9680	0
382	20231122	143200	48551910	9680	9680	9680	9680	0
383	20231122	143100	48551910	9680	9680	9680	9680	0
384	20231122	143000	48551910	9680	9680	9680	9680	0
385	20231122	142900	48551910	9680	9680	9680	9680	0
386	20231122	142800	48551910	9680	9680	9680	9680	0
387	20231122	142700	48551910	9680	9680	9680	9680	0
388	20231122	142600	48551910	9680	9680	9680	9680	0
389	20231122	142500	48551910	9680	9680	9680	9680	0
390	20231122	142400	48551910	9680	9680	9680	9680	0
391	20231122	142300	48551910	9680	9680	9680	9680	0
392	20231122	142200	48551910	9680	9680	9680	9680	0
393	20231122	142100	48551910	9680	9680	9680	9680	0
394	20231122	142000	48551910	9680	9680	9680	9680	0
395	20231122	141900	48551910	9680	9680	9680	9680	0
396	20231122	141800	48551910	9680	9680	9680	9680	0
397	20231122	141700	48551910	9680	9680	9680	9680	0
398	20231122	141600	48551910	9680	9680	9680	9680	0
399	20231122	141500	48551910	9680	9680	9680	9680	0
400	20231122	141400	48551910	9680	9680	9680	9680	0
401	20231122	141300	48551910	9680	9680	9680	9680	0
402	20231122	141200	48551910	9680	9680	9680	9680	0
403	20231122	141100	48551910	9680	9680	9680	9680	0
404	20231122	141000	48551910	9680	9680	9680	9680	0
405	20231122	140900	48551910	9680	9680	9680	9680	0
406	20231122	140800	48551910	9680	9680	9680	9680	2
407	20231122	140700	48532550	9620	9620	9620	9620	0
408	20231122	140600	48532550	9620	9620	9620	9620	0
409	20231122	140500	48532550	9620	9620	9620	9620	0
410	20231122	140400	48532550	9620	9620	9620	9620	0
411	20231122	140300	48532550	9620	9620	9620	9620	0
412	20231122	140200	48532550	9620	9620	9620	9620	0
413	20231122	140100	48532550	9620	9620	9620	9620	0
414	20231122	140000	48532550	9620	9620	9620	9620	0
415	20231122	135900	48532550	9620	9620	9620	9620	0
416	20231122	135800	48532550	9620	9620	9620	9620	0
417	20231122	135700	48532550	9620	9620	9620	9620	0
418	20231122	135600	48532550	9620	9620	9620	9620	0
419	20231122	135500	48532550	9620	9620	9620	9620	0
420	20231122	135400	48532550	9620	9620	9620	9620	0
421	20231122	135300	48532550	9620	9660	9660	9620	99
422	20231122	135200	47579050	9680	9680	9680	9680	0
423	20231122	135100	47579050	9680	9680	9680	9680	0
424	20231122	135000	47579050	9680	9680	9680	9680	0
425	20231122	134900	47579050	9680	9680	9680	9680	0
426	20231122	134800	47579050	9680	9680	9680	9680	0
427	20231122	134700	47579050	9680	9680	9680	9680	0
428	20231122	134600	47579050	9680	9680	9680	9680	0
429	20231122	134500	47579050	9680	9680	9680	9680	0
430	20231122	134400	47579050	9680	9680	9680	9680	0
431	20231122	134300	47579050	9680	9680	9680	9680	0
432	20231122	134200	47579050	9680	9680	9680	9680	0
433	20231122	134100	47579050	9680	9680	9680	9680	0
434	20231122	134000	47579050	9680	9680	9680	9680	0
435	20231122	133900	47579050	9680	9680	9680	9680	0
436	20231122	133800	47579050	9680	9680	9680	9680	100
437	20231122	133700	46611050	9680	9680	9680	9680	36
438	20231122	133600	46262570	9680	9680	9680	9680	0
439	20231122	133500	46262570	9680	9680	9680	9680	0
440	20231122	133400	46262570	9680	9680	9680	9680	0
441	20231122	133300	46262570	9680	9680	9680	9680	0
442	20231122	133200	46262570	9680	9680	9680	9680	0
443	20231122	133100	46262570	9680	9680	9680	9680	0
444	20231122	133000	46262570	9680	9680	9680	9680	0
445	20231122	132900	46262570	9680	9680	9680	9680	0
446	20231122	132800	46262570	9680	9680	9680	9680	0
447	20231122	132700	46262570	9680	9680	9680	9680	0
448	20231122	132600	46262570	9680	9680	9680	9680	0
449	20231122	132500	46262570	9680	9680	9680	9680	0
450	20231122	132400	46262570	9680	9680	9680	9680	0
451	20231122	132300	46262570	9680	9680	9680	9680	0
452	20231122	132200	46262570	9680	9680	9680	9680	0
453	20231122	132100	46262570	9680	9680	9680	9680	30
454	20231122	132000	45972170	9680	9680	9680	9680	0
455	20231122	131900	45972170	9680	9680	9680	9680	0
456	20231122	131800	45972170	9680	9680	9680	9680	0
457	20231122	131700	45972170	9680	9680	9680	9680	0
458	20231122	131600	45972170	9680	9680	9680	9680	0
459	20231122	131500	45972170	9680	9680	9680	9680	0
460	20231122	131400	45972170	9680	9680	9680	9680	0
461	20231122	131300	45972170	9680	9680	9680	9680	0
462	20231122	131200	45972170	9680	9680	9680	9680	0
463	20231122	131100	45972170	9680	9680	9680	9680	0
464	20231122	131000	45972170	9680	9680	9680	9680	1
465	20231122	130900	45962490	9680	9680	9680	9680	0
466	20231122	130800	45962490	9680	9680	9680	9680	0
467	20231122	130700	45962490	9680	9680	9680	9680	0
468	20231122	130600	45962490	9680	9680	9680	9680	0
469	20231122	130500	45962490	9680	9680	9680	9680	0
470	20231122	130400	45962490	9680	9680	9680	9680	32
471	20231122	130300	45652730	9680	9680	9680	9680	0
472	20231122	130200	45652730	9680	9680	9680	9680	0
473	20231122	130100	45652730	9680	9680	9680	9680	1
474	20231122	130000	45643050	9680	9680	9680	9680	3
475	20231122	125900	45614010	9680	9680	9680	9680	500
476	20231122	125800	40774010	9680	9680	9680	9680	49
477	20231122	125700	40299690	9680	9680	9680	9680	2
478	20231122	125600	40280330	9580	9630	9630	9580	237
479	20231122	125500	38004370	9680	9680	9680	9680	0
480	20231122	125400	38004370	9680	9680	9680	9680	0
481	20231122	125300	38004370	9680	9680	9680	9680	1
482	20231122	125200	37994690	9680	9680	9680	9680	1
483	20231122	125100	37985010	9690	9690	9690	9690	0
484	20231122	125000	37985010	9690	9690	9690	9690	0
485	20231122	124900	37985010	9690	9670	9690	9670	491
486	20231122	124800	33227460	9670	9670	9670	9670	6
487	20231122	124700	33169440	9670	9670	9670	9670	0
488	20231122	124600	33169440	9670	9670	9670	9670	0
489	20231122	124500	33169440	9670	9670	9670	9670	0
490	20231122	124400	33169440	9670	9660	9670	9660	100
491	20231122	124300	32202630	9680	9680	9680	9680	0
492	20231122	124200	32202630	9680	9680	9680	9680	0
493	20231122	124100	32202630	9680	9680	9680	9680	0
494	20231122	124000	32202630	9680	9680	9680	9680	0
495	20231122	123900	32202630	9680	9680	9680	9680	0
496	20231122	123800	32202630	9680	9680	9680	9680	2
497	20231122	123700	32183270	9590	9590	9590	9590	0
498	20231122	123600	32183270	9590	9590	9590	9590	0
499	20231122	123500	32183270	9590	9590	9590	9590	0
500	20231122	123400	32183270	9590	9590	9590	9590	0
501	20231122	123300	32183270	9590	9590	9590	9590	0
502	20231122	123200	32183270	9590	9590	9590	9590	0
503	20231122	123100	32183270	9590	9590	9590	9590	0
504	20231122	123000	32183270	9590	9590	9590	9590	0
505	20231122	122900	32183270	9590	9590	9590	9590	0
506	20231122	122800	32183270	9590	9590	9590	9590	50
507	20231122	122700	31703770	9690	9690	9690	9690	0
508	20231122	122600	31703770	9690	9690	9690	9690	0
509	20231122	122500	31703770	9690	9690	9690	9690	0
510	20231122	122400	31703770	9690	9670	9690	9670	100
511	20231122	122300	30736070	9670	9670	9670	9670	0
512	20231122	122200	30736070	9670	9670	9670	9670	0
513	20231122	122100	30736070	9670	9670	9670	9670	0
514	20231122	122000	30736070	9670	9670	9670	9670	0
515	20231122	121900	30736070	9670	9670	9670	9670	0
516	20231122	121800	30736070	9670	9670	9670	9670	0
517	20231122	121700	30736070	9670	9670	9670	9670	0
518	20231122	121600	30736070	9670	9670	9670	9670	0
519	20231122	121500	30736070	9670	9670	9670	9670	0
520	20231122	121400	30736070	9670	9670	9670	9670	0
521	20231122	121300	30736070	9670	9670	9670	9670	0
522	20231122	121200	30736070	9670	9670	9670	9670	0
523	20231122	121100	30736070	9670	9670	9670	9670	10
524	20231122	121000	30639370	9660	9660	9660	9660	0
525	20231122	120900	30639370	9660	9660	9660	9660	1
526	20231122	120800	30629710	9660	9660	9660	9660	0
527	20231122	120700	30629710	9660	9660	9660	9660	0
528	20231122	120600	30629710	9660	9660	9660	9660	0
529	20231122	120500	30629710	9660	9660	9660	9660	0
530	20231122	120400	30629710	9660	9660	9660	9660	0
531	20231122	120300	30629710	9660	9660	9660	9660	0
532	20231122	120200	30629710	9660	9660	9660	9660	0
533	20231122	120100	30629710	9660	9660	9660	9660	0
534	20231122	120000	30629710	9660	9660	9660	9660	0
535	20231122	115900	30629710	9660	9660	9660	9660	0
536	20231122	115800	30629710	9660	9660	9660	9660	0
537	20231122	115700	30629710	9660	9660	9660	9660	0
538	20231122	115600	30629710	9660	9660	9660	9660	0
539	20231122	115500	30629710	9660	9660	9660	9660	0
540	20231122	115400	30629710	9660	9660	9660	9660	0
541	20231122	115300	30629710	9660	9660	9660	9660	0
542	20231122	115200	30629710	9660	9660	9660	9660	0
543	20231122	115100	30629710	9660	9660	9660	9660	0
544	20231122	115000	30629710	9660	9660	9660	9660	0
545	20231122	114900	30629710	9660	9650	9660	9650	2
546	20231122	114800	30610400	9620	9620	9620	9620	0
547	20231122	114700	30610400	9620	9630	9630	9620	49
548	20231122	114600	30138720	9650	9650	9650	9650	0
549	20231122	114500	30138720	9650	9650	9650	9650	0
550	20231122	114400	30138720	9650	9650	9650	9650	0
551	20231122	114300	30138720	9650	9650	9650	9650	0
552	20231122	114200	30138720	9650	9650	9650	9650	0
553	20231122	114100	30138720	9650	9650	9650	9650	0
554	20231122	114000	30138720	9650	9650	9650	9650	0
555	20231122	113900	30138720	9650	9650	9650	9650	0
556	20231122	113800	30138720	9650	9650	9650	9650	0
557	20231122	113700	30138720	9650	9650	9650	9650	0
558	20231122	113600	30138720	9650	9650	9650	9650	0
559	20231122	113500	30138720	9650	9650	9650	9650	0
560	20231122	113400	30138720	9650	9650	9650	9650	1
561	20231122	113300	30129070	9600	9610	9610	9600	24
562	20231122	113200	29898590	9630	9630	9630	9630	0
563	20231122	113100	29898590	9630	9630	9630	9630	0
564	20231122	113000	29898590	9630	9630	9630	9630	0
565	20231122	112900	29898590	9630	9630	9630	9630	0
566	20231122	112800	29898590	9630	9630	9630	9630	111
567	20231122	112700	28829660	9630	9630	9630	9630	0
568	20231122	112600	28829660	9630	9630	9630	9630	0
569	20231122	112500	28829660	9630	9630	9630	9630	0
570	20231122	112400	28829660	9630	9630	9630	9630	0
571	20231122	112300	28829660	9630	9630	9630	9630	0
572	20231122	112200	28829660	9630	9630	9630	9630	0
573	20231122	112100	28829660	9630	9630	9630	9630	0
574	20231122	112000	28829660	9630	9630	9630	9630	0
575	20231122	111900	28829660	9630	9630	9630	9630	0
576	20231122	111800	28829660	9630	9630	9630	9630	1
577	20231122	111700	28820030	9640	9640	9640	9640	0
578	20231122	111600	28820030	9640	9640	9640	9640	0
579	20231122	111500	28820030	9640	9640	9640	9640	0
580	20231122	111400	28820030	9640	9640	9640	9640	0
581	20231122	111300	28820030	9640	9640	9640	9640	0
582	20231122	111200	28820030	9640	9640	9640	9640	0
583	20231122	111100	28820030	9640	9640	9640	9640	0
584	20231122	111000	28820030	9640	9640	9640	9640	0
585	20231122	110900	28820030	9640	9640	9640	9640	0
586	20231122	110800	28820030	9640	9640	9640	9640	0
587	20231122	110700	28820030	9640	9640	9640	9640	0
588	20231122	110600	28820030	9640	9640	9640	9640	0
589	20231122	110500	28820030	9640	9640	9640	9640	2
590	20231122	110400	28800750	9650	9650	9650	9650	0
591	20231122	110300	28800750	9650	9650	9650	9650	0
592	20231122	110200	28800750	9650	9640	9650	9640	150
593	20231122	110100	27353260	9650	9650	9650	9650	39
594	20231122	110000	26976910	9650	9650	9650	9650	0
595	20231122	105900	26976910	9650	9650	9650	9650	1
596	20231122	105800	26967260	9660	9660	9660	9660	0
597	20231122	105700	26967260	9660	9660	9660	9660	0
598	20231122	105600	26967260	9660	9660	9660	9660	0
599	20231122	105500	26967260	9660	9660	9660	9660	0
600	20231122	105400	26967260	9660	9660	9660	9660	0
601	20231122	105300	26967260	9660	9660	9660	9660	0
602	20231122	105200	26967260	9660	9660	9660	9660	0
603	20231122	105100	26967260	9660	9660	9660	9660	0
604	20231122	105000	26967260	9660	9660	9660	9660	0
605	20231122	104900	26967260	9660	9660	9660	9660	1
606	20231122	104800	26957600	9680	9680	9680	9680	0
607	20231122	104700	26957600	9680	9680	9680	9680	0
608	20231122	104600	26957600	9680	9680	9680	9680	0
609	20231122	104500	26957600	9680	9680	9680	9680	0
610	20231122	104400	26957600	9680	9680	9680	9680	0
611	20231122	104300	26957600	9680	9680	9680	9680	0
612	20231122	104200	26957600	9680	9680	9680	9680	0
613	20231122	104100	26957600	9680	9680	9680	9680	0
614	20231122	104000	26957600	9680	9680	9680	9680	0
615	20231122	103900	26957600	9680	9680	9680	9680	0
616	20231122	103800	26957600	9680	9630	9680	9630	13
617	20231122	103700	26832330	9630	9630	9630	9630	0
618	20231122	103600	26832330	9630	9630	9630	9630	0
619	20231122	103500	26832330	9630	9630	9630	9630	0
620	20231122	103400	26832330	9630	9630	9630	9630	0
621	20231122	103300	26832330	9630	9630	9630	9630	0
622	20231122	103200	26832330	9630	9630	9630	9630	0
623	20231122	103100	26832330	9630	9630	9630	9630	0
624	20231122	103000	26832330	9630	9630	9630	9630	0
625	20231122	102900	26832330	9630	9630	9630	9630	0
626	20231122	102800	26832330	9630	9630	9630	9630	0
627	20231122	102700	26832330	9630	9630	9630	9630	0
628	20231122	102600	26832330	9630	9630	9630	9630	0
629	20231122	102500	26832330	9630	9630	9630	9630	0
630	20231122	102400	26832330	9630	9630	9630	9630	0
631	20231122	102300	26832330	9630	9630	9630	9630	0
632	20231122	102200	26832330	9630	9630	9630	9630	0
633	20231122	102100	26832330	9630	9630	9630	9630	0
634	20231122	102000	26832330	9630	9630	9630	9630	0
635	20231122	101900	26832330	9630	9630	9630	9630	0
636	20231122	101800	26832330	9630	9630	9630	9630	0
637	20231122	101700	26832330	9630	9630	9630	9630	0
638	20231122	101600	26832330	9630	9620	9630	9620	2
639	20231122	101500	26813080	9560	9560	9560	9560	0
640	20231122	101400	26813080	9560	9600	9600	9560	32
641	20231122	101300	26506720	9610	9610	9610	9610	13
642	20231122	101200	26381790	9630	9630	9630	9630	0
643	20231122	101100	26381790	9630	9630	9630	9630	0
644	20231122	101000	26381790	9630	9630	9630	9630	0
645	20231122	100900	26381790	9630	9630	9630	9630	0
646	20231122	100800	26381790	9630	9630	9630	9630	0
647	20231122	100700	26381790	9630	9630	9630	9630	10
648	20231122	100600	26285490	9620	9620	9620	9620	0
649	20231122	100500	26285490	9620	9620	9620	9620	0
650	20231122	100400	26285490	9620	9620	9620	9620	61
651	20231122	100300	25698670	9630	9630	9630	9630	0
652	20231122	100200	25698670	9630	9630	9630	9630	0
653	20231122	100100	25698670	9630	9630	9630	9630	305
654	20231122	100000	22761520	9670	9670	9670	9670	0
655	20231122	095900	22761520	9670	9670	9670	9670	3
656	20231122	095800	22732510	9640	9640	9640	9640	0
657	20231122	095700	22732510	9640	9640	9640	9640	250
658	20231122	095600	20322510	9650	9650	9650	9650	800
659	20231122	095500	12602510	9690	9690	9690	9690	0
660	20231122	095400	12602510	9690	9690	9690	9690	0
661	20231122	095300	12602510	9690	9690	9690	9690	30
662	20231122	095200	12311810	9700	9700	9700	9700	0
663	20231122	095100	12311810	9700	9700	9700	9700	0
664	20231122	095000	12311810	9700	9700	9700	9700	0
665	20231122	094900	12311810	9700	9700	9700	9700	0
666	20231122	094800	12311810	9700	9700	9700	9700	0
667	20231122	094700	12311810	9700	9700	9700	9700	16
668	20231122	094600	12156610	9700	9690	9700	9690	115
669	20231122	094500	11042250	9690	9690	9690	9690	18
670	20231122	094400	10867830	9690	9690	9690	9690	0
671	20231122	094300	10867830	9690	9690	9690	9690	1
672	20231122	094200	10858140	9650	9650	9650	9650	1
673	20231122	094100	10848490	9650	9650	9650	9650	0
674	20231122	094000	10848490	9650	9650	9650	9650	0
675	20231122	093900	10848490	9650	9650	9650	9650	0
676	20231122	093800	10848490	9650	9650	9650	9650	0
677	20231122	093700	10848490	9650	9650	9650	9650	0
678	20231122	093600	10848490	9650	9650	9650	9650	0
679	20231122	093500	10848490	9650	9650	9650	9650	0
680	20231122	093400	10848490	9650	9650	9650	9650	10
681	20231122	093300	10751990	9650	9660	9660	9650	200
682	20231122	093200	8820860	9660	9660	9660	9660	200
683	20231122	093100	6888860	9730	9730	9730	9730	0
684	20231122	093000	6888860	9730	9730	9730	9730	0
685	20231122	092900	6888860	9730	9730	9730	9730	0
686	20231122	092800	6888860	9730	9730	9730	9730	0
687	20231122	092700	6888860	9730	9730	9730	9730	0
688	20231122	092600	6888860	9730	9720	9730	9720	10
689	20231122	092500	6791580	9730	9730	9730	9730	0
690	20231122	092400	6791580	9730	9730	9730	9730	0
691	20231122	092300	6791580	9730	9730	9730	9730	0
692	20231122	092200	6791580	9730	9730	9730	9730	0
693	20231122	092100	6791580	9730	9730	9730	9730	0
694	20231122	092000	6791580	9730	9690	9730	9640	26
695	20231122	091900	6539990	9650	9650	9650	9650	0
696	20231122	091800	6539990	9650	9650	9650	9650	0
697	20231122	091700	6539990	9650	9650	9650	9650	0
698	20231122	091600	6539990	9650	9650	9650	9650	3
699	20231122	091500	6511040	9650	9650	9650	9650	5
700	20231122	091400	6462790	9650	9650	9650	9650	5
701	20231122	091300	6414540	9640	9640	9640	9640	0
702	20231122	091200	6414540	9640	9650	9650	9640	42
703	20231122	091100	6009640	9640	9650	9650	9640	25
704	20231122	091000	5768590	9650	9640	9650	9640	205
705	20231122	090900	3792340	9640	9640	9640	9640	0
706	20231122	090800	3792340	9640	9640	9640	9640	0
707	20231122	090700	3792340	9640	9640	9640	9640	11
708	20231122	090600	3686300	9650	9650	9650	9650	303
709	20231122	090500	762350	9650	9650	9650	9650	0
710	20231122	090400	762350	9650	9650	9650	9650	20
711	20231122	090300	569350	9650	9650	9650	9650	0
712	20231122	090200	569350	9650	9650	9650	9650	20
713	20231122	090100	376350	9650	9650	9650	9650	20
714	20231122	090000	183350	9650	9650	9650	9650	19