KissMeData/260660/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203100	67038770	5840	5840	5840	5840	652
3	20231122	203000	67038770	5840	5840	5840	5840	0
4	20231122	202900	67038770	5840	5840	5840	5840	0
5	20231122	202800	67038770	5840	5840	5840	5840	0
6	20231122	202700	67038770	5840	5840	5840	5840	0
7	20231122	202600	67038770	5840	5840	5840	5840	0
8	20231122	202500	67038770	5840	5840	5840	5840	0
9	20231122	202400	67038770	5840	5840	5840	5840	0
10	20231122	202300	67038770	5840	5840	5840	5840	0
11	20231122	202200	67038770	5840	5840	5840	5840	0
12	20231122	202100	67038770	5840	5840	5840	5840	0
13	20231122	202000	67038770	5840	5840	5840	5840	0
14	20231122	201900	67038770	5840	5840	5840	5840	0
15	20231122	201800	67038770	5840	5840	5840	5840	0
16	20231122	201700	67038770	5840	5840	5840	5840	0
17	20231122	201600	67038770	5840	5840	5840	5840	0
18	20231122	201500	67038770	5840	5840	5840	5840	0
19	20231122	201400	67038770	5840	5840	5840	5840	0
20	20231122	201300	67038770	5840	5840	5840	5840	0
21	20231122	201200	67038770	5840	5840	5840	5840	0
22	20231122	201100	67038770	5840	5840	5840	5840	0
23	20231122	201000	67038770	5840	5840	5840	5840	0
24	20231122	200900	67038770	5840	5840	5840	5840	0
25	20231122	200800	67038770	5840	5840	5840	5840	0
26	20231122	200700	67038770	5840	5840	5840	5840	0
27	20231122	200600	67038770	5840	5840	5840	5840	0
28	20231122	200500	67038770	5840	5840	5840	5840	0
29	20231122	200400	67038770	5840	5840	5840	5840	0
30	20231122	200300	67038770	5840	5840	5840	5840	0
31	20231122	200200	67038770	5840	5840	5840	5840	0
32	20231122	200100	67038770	5840	5840	5840	5840	652
33	20231122	200000	67038770	5840	5840	5840	5840	0
34	20231122	195900	67038770	5840	5840	5840	5840	0
35	20231122	195800	67038770	5840	5840	5840	5840	0
36	20231122	195700	67038770	5840	5840	5840	5840	0
37	20231122	195600	67038770	5840	5840	5840	5840	0
38	20231122	195500	67038770	5840	5840	5840	5840	0
39	20231122	195400	67038770	5840	5840	5840	5840	0
40	20231122	195300	67038770	5840	5840	5840	5840	0
41	20231122	195200	67038770	5840	5840	5840	5840	0
42	20231122	195100	67038770	5840	5840	5840	5840	0
43	20231122	195000	67038770	5840	5840	5840	5840	0
44	20231122	194900	67038770	5840	5840	5840	5840	0
45	20231122	194800	67038770	5840	5840	5840	5840	0
46	20231122	194700	67038770	5840	5840	5840	5840	0
47	20231122	194600	67038770	5840	5840	5840	5840	0
48	20231122	194500	67038770	5840	5840	5840	5840	0
49	20231122	194400	67038770	5840	5840	5840	5840	0
50	20231122	194300	67038770	5840	5840	5840	5840	0
51	20231122	194200	67038770	5840	5840	5840	5840	0
52	20231122	194100	67038770	5840	5840	5840	5840	0
53	20231122	194000	67038770	5840	5840	5840	5840	0
54	20231122	193900	67038770	5840	5840	5840	5840	0
55	20231122	193800	67038770	5840	5840	5840	5840	0
56	20231122	193700	67038770	5840	5840	5840	5840	0
57	20231122	193600	67038770	5840	5840	5840	5840	0
58	20231122	193500	67038770	5840	5840	5840	5840	0
59	20231122	193400	67038770	5840	5840	5840	5840	0
60	20231122	193300	67038770	5840	5840	5840	5840	0
61	20231122	193200	67038770	5840	5840	5840	5840	0
62	20231122	193100	67038770	5840	5840	5840	5840	652
63	20231122	193000	67038770	5840	5840	5840	5840	0
64	20231122	192900	67038770	5840	5840	5840	5840	0
65	20231122	192800	67038770	5840	5840	5840	5840	0
66	20231122	192700	67038770	5840	5840	5840	5840	0
67	20231122	192600	67038770	5840	5840	5840	5840	0
68	20231122	192500	67038770	5840	5840	5840	5840	0
69	20231122	192400	67038770	5840	5840	5840	5840	0
70	20231122	192300	67038770	5840	5840	5840	5840	0
71	20231122	192200	67038770	5840	5840	5840	5840	0
72	20231122	192100	67038770	5840	5840	5840	5840	0
73	20231122	192000	67038770	5840	5840	5840	5840	0
74	20231122	191900	67038770	5840	5840	5840	5840	0
75	20231122	191800	67038770	5840	5840	5840	5840	0
76	20231122	191700	67038770	5840	5840	5840	5840	0
77	20231122	191600	67038770	5840	5840	5840	5840	0
78	20231122	191500	67038770	5840	5840	5840	5840	0
79	20231122	191400	67038770	5840	5840	5840	5840	0
80	20231122	191300	67038770	5840	5840	5840	5840	0
81	20231122	191200	67038770	5840	5840	5840	5840	0
82	20231122	191100	67038770	5840	5840	5840	5840	0
83	20231122	191000	67038770	5840	5840	5840	5840	0
84	20231122	190900	67038770	5840	5840	5840	5840	0
85	20231122	190800	67038770	5840	5840	5840	5840	0
86	20231122	190700	67038770	5840	5840	5840	5840	0
87	20231122	190600	67038770	5840	5840	5840	5840	0
88	20231122	190500	67038770	5840	5840	5840	5840	0
89	20231122	190400	67038770	5840	5840	5840	5840	0
90	20231122	190300	67038770	5840	5840	5840	5840	0
91	20231122	190200	67038770	5840	5840	5840	5840	0
92	20231122	190100	67038770	5840	5840	5840	5840	652
93	20231122	190000	67038770	5840	5840	5840	5840	0
94	20231122	185900	67038770	5840	5840	5840	5840	0
95	20231122	185800	67038770	5840	5840	5840	5840	0
96	20231122	185700	67038770	5840	5840	5840	5840	0
97	20231122	185600	67038770	5840	5840	5840	5840	0
98	20231122	185500	67038770	5840	5840	5840	5840	0
99	20231122	185400	67038770	5840	5840	5840	5840	0
100	20231122	185300	67038770	5840	5840	5840	5840	0
101	20231122	185200	67038770	5840	5840	5840	5840	0
102	20231122	185100	67038770	5840	5840	5840	5840	0
103	20231122	185000	67038770	5840	5840	5840	5840	0
104	20231122	184900	67038770	5840	5840	5840	5840	0
105	20231122	184800	67038770	5840	5840	5840	5840	0
106	20231122	184700	67038770	5840	5840	5840	5840	0
107	20231122	184600	67038770	5840	5840	5840	5840	0
108	20231122	184500	67038770	5840	5840	5840	5840	0
109	20231122	184400	67038770	5840	5840	5840	5840	0
110	20231122	184300	67038770	5840	5840	5840	5840	0
111	20231122	184200	67038770	5840	5840	5840	5840	0
112	20231122	184100	67038770	5840	5840	5840	5840	0
113	20231122	184000	67038770	5840	5840	5840	5840	0
114	20231122	183900	67038770	5840	5840	5840	5840	0
115	20231122	183800	67038770	5840	5840	5840	5840	0
116	20231122	183700	67038770	5840	5840	5840	5840	0
117	20231122	183600	67038770	5840	5840	5840	5840	0
118	20231122	183500	67038770	5840	5840	5840	5840	0
119	20231122	183400	67038770	5840	5840	5840	5840	0
120	20231122	183300	67038770	5840	5840	5840	5840	0
121	20231122	183200	67038770	5840	5840	5840	5840	0
122	20231122	183100	67038770	5840	5840	5840	5840	652
123	20231122	183000	67038770	5840	5840	5840	5840	0
124	20231122	182900	67038770	5840	5840	5840	5840	0
125	20231122	182800	67038770	5840	5840	5840	5840	0
126	20231122	182700	67038770	5840	5840	5840	5840	0
127	20231122	182600	67038770	5840	5840	5840	5840	0
128	20231122	182500	67038770	5840	5840	5840	5840	0
129	20231122	182400	67038770	5840	5840	5840	5840	0
130	20231122	182300	67038770	5840	5840	5840	5840	0
131	20231122	182200	67038770	5840	5840	5840	5840	0
132	20231122	182100	67038770	5840	5840	5840	5840	0
133	20231122	182000	67038770	5840	5840	5840	5840	0
134	20231122	181900	67038770	5840	5840	5840	5840	0
135	20231122	181800	67038770	5840	5840	5840	5840	0
136	20231122	181700	67038770	5840	5840	5840	5840	0
137	20231122	181600	67038770	5840	5840	5840	5840	0
138	20231122	181500	67038770	5840	5840	5840	5840	0
139	20231122	181400	67038770	5840	5840	5840	5840	0
140	20231122	181300	67038770	5840	5840	5840	5840	0
141	20231122	181200	67038770	5840	5840	5840	5840	0
142	20231122	181100	67038770	5840	5840	5840	5840	0
143	20231122	181000	67038770	5840	5840	5840	5840	0
144	20231122	180900	67038770	5840	5840	5840	5840	0
145	20231122	180800	67038770	5840	5840	5840	5840	0
146	20231122	180700	67038770	5840	5840	5840	5840	0
147	20231122	180600	67038770	5840	5840	5840	5840	0
148	20231122	180500	67038770	5840	5840	5840	5840	0
149	20231122	180400	67038770	5840	5840	5840	5840	0
150	20231122	180300	67038770	5840	5840	5840	5840	0
151	20231122	180200	67038770	5840	5840	5840	5840	0
152	20231122	180100	67038770	5840	5840	5840	5840	652
153	20231122	180000	67038770	5840	5840	5840	5840	0
154	20231122	175900	67038770	5840	5840	5840	5840	0
155	20231122	175800	67038770	5840	5840	5840	5840	0
156	20231122	175700	67038770	5840	5840	5840	5840	0
157	20231122	175600	67038770	5840	5840	5840	5840	0
158	20231122	175500	67038770	5840	5840	5840	5840	0
159	20231122	175400	67038770	5840	5840	5840	5840	0
160	20231122	175300	67038770	5840	5840	5840	5840	0
161	20231122	175200	67038770	5840	5840	5840	5840	0
162	20231122	175100	67038770	5840	5840	5840	5840	0
163	20231122	175000	67038770	5840	5840	5840	5840	0
164	20231122	174900	67038770	5840	5840	5840	5840	0
165	20231122	174800	67038770	5840	5840	5840	5840	0
166	20231122	174700	67038770	5840	5840	5840	5840	0
167	20231122	174600	67038770	5840	5840	5840	5840	0
168	20231122	174500	67038770	5840	5840	5840	5840	0
169	20231122	174400	67038770	5840	5840	5840	5840	0
170	20231122	174300	67038770	5840	5840	5840	5840	0
171	20231122	174200	67038770	5840	5840	5840	5840	0
172	20231122	174100	67038770	5840	5840	5840	5840	0
173	20231122	174000	67038770	5840	5840	5840	5840	0
174	20231122	173900	67038770	5840	5840	5840	5840	0
175	20231122	173800	67038770	5840	5840	5840	5840	0
176	20231122	173700	67038770	5840	5840	5840	5840	0
177	20231122	173600	67038770	5840	5840	5840	5840	0
178	20231122	173500	67038770	5840	5840	5840	5840	0
179	20231122	173400	67038770	5840	5840	5840	5840	0
180	20231122	173300	67038770	5840	5840	5840	5840	0
181	20231122	173200	67038770	5840	5840	5840	5840	0
182	20231122	173100	67038770	5840	5840	5840	5840	652
183	20231122	173000	67038770	5840	5840	5840	5840	0
184	20231122	172900	67038770	5840	5840	5840	5840	0
185	20231122	172800	67038770	5840	5840	5840	5840	0
186	20231122	172700	67038770	5840	5840	5840	5840	0
187	20231122	172600	67038770	5840	5840	5840	5840	0
188	20231122	172500	67038770	5840	5840	5840	5840	0
189	20231122	172400	67038770	5840	5840	5840	5840	0
190	20231122	172300	67038770	5840	5840	5840	5840	0
191	20231122	172200	67038770	5840	5840	5840	5840	0
192	20231122	172100	67038770	5840	5840	5840	5840	0
193	20231122	172000	67038770	5840	5840	5840	5840	0
194	20231122	171900	67038770	5840	5840	5840	5840	0
195	20231122	171800	67038770	5840	5840	5840	5840	0
196	20231122	171700	67038770	5840	5840	5840	5840	0
197	20231122	171600	67038770	5840	5840	5840	5840	0
198	20231122	171500	67038770	5840	5840	5840	5840	0
199	20231122	171400	67038770	5840	5840	5840	5840	0
200	20231122	171300	67038770	5840	5840	5840	5840	0
201	20231122	171200	67038770	5840	5840	5840	5840	0
202	20231122	171100	67038770	5840	5840	5840	5840	0
203	20231122	171000	67038770	5840	5840	5840	5840	0
204	20231122	170900	67038770	5840	5840	5840	5840	0
205	20231122	170800	67038770	5840	5840	5840	5840	0
206	20231122	170700	67038770	5840	5840	5840	5840	0
207	20231122	170600	67038770	5840	5840	5840	5840	0
208	20231122	170500	67038770	5840	5840	5840	5840	0
209	20231122	170400	67038770	5840	5840	5840	5840	0
210	20231122	170300	67038770	5840	5840	5840	5840	0
211	20231122	170200	67038770	5840	5840	5840	5840	0
212	20231122	170100	67038770	5840	5840	5840	5840	652
213	20231122	170000	67038770	5840	5840	5840	5840	0
214	20231122	165900	67038770	5840	5840	5840	5840	0
215	20231122	165800	67038770	5840	5840	5840	5840	0
216	20231122	165700	67038770	5840	5840	5840	5840	0
217	20231122	165600	67038770	5840	5840	5840	5840	0
218	20231122	165500	67038770	5840	5840	5840	5840	0
219	20231122	165400	67038770	5840	5840	5840	5840	0
220	20231122	165300	67038770	5840	5840	5840	5840	0
221	20231122	165200	67038770	5840	5840	5840	5840	0
222	20231122	165100	67038770	5840	5840	5840	5840	0
223	20231122	165000	67038770	5840	5840	5840	5840	0
224	20231122	164900	67038770	5840	5840	5840	5840	0
225	20231122	164800	67038770	5840	5840	5840	5840	0
226	20231122	164700	67038770	5840	5840	5840	5840	0
227	20231122	164600	67038770	5840	5840	5840	5840	0
228	20231122	164500	67038770	5840	5840	5840	5840	0
229	20231122	164400	67038770	5840	5840	5840	5840	0
230	20231122	164300	67038770	5840	5840	5840	5840	0
231	20231122	164200	67038770	5840	5840	5840	5840	0
232	20231122	164100	67038770	5840	5840	5840	5840	0
233	20231122	164000	67038770	5840	5840	5840	5840	0
234	20231122	163900	67038770	5840	5840	5840	5840	0
235	20231122	163800	67038770	5840	5840	5840	5840	0
236	20231122	163700	67038770	5840	5840	5840	5840	0
237	20231122	163600	67038770	5840	5840	5840	5840	0
238	20231122	163500	67038770	5840	5840	5840	5840	0
239	20231122	163400	67038770	5840	5840	5840	5840	0
240	20231122	163300	67038770	5840	5840	5840	5840	0
241	20231122	163200	67038770	5840	5840	5840	5840	0
242	20231122	163100	67038770	5840	5840	5840	5840	652
243	20231122	163000	67038770	5840	5840	5840	5840	0
244	20231122	162900	67038770	5840	5840	5840	5840	0
245	20231122	162800	67038770	5840	5840	5840	5840	0
246	20231122	162700	67038770	5840	5840	5840	5840	0
247	20231122	162600	67038770	5840	5840	5840	5840	0
248	20231122	162500	67038770	5840	5840	5840	5840	0
249	20231122	162400	67038770	5840	5840	5840	5840	0
250	20231122	162300	67038770	5840	5840	5840	5840	0
251	20231122	162200	67038770	5840	5840	5840	5840	0
252	20231122	162100	67038770	5840	5840	5840	5840	0
253	20231122	162000	67038770	5840	5840	5840	5840	0
254	20231122	161900	67038770	5840	5840	5840	5840	0
255	20231122	161800	67038770	5840	5840	5840	5840	0
256	20231122	161700	67038770	5840	5840	5840	5840	0
257	20231122	161600	67038770	5840	5840	5840	5840	0
258	20231122	161500	67038770	5840	5840	5840	5840	0
259	20231122	161400	67038770	5840	5840	5840	5840	0
260	20231122	161300	67038770	5840	5840	5840	5840	0
261	20231122	161200	67038770	5840	5840	5840	5840	0
262	20231122	161100	67038770	5840	5840	5840	5840	0
263	20231122	161000	67038770	5840	5840	5840	5840	0
264	20231122	160900	67038770	5840	5840	5840	5840	0
265	20231122	160800	67038770	5840	5840	5840	5840	0
266	20231122	160700	67038770	5840	5840	5840	5840	0
267	20231122	160600	67038770	5840	5840	5840	5840	0
268	20231122	160500	67038770	5840	5840	5840	5840	0
269	20231122	160400	67038770	5840	5840	5840	5840	0
270	20231122	160300	67038770	5840	5840	5840	5840	0
271	20231122	160200	67038770	5840	5840	5840	5840	0
272	20231122	160100	67038770	5840	5840	5840	5840	652
273	20231122	160000	67038770	5840	5840	5840	5840	0
274	20231122	155900	67038770	5840	5840	5840	5840	0
275	20231122	155800	67038770	5840	5840	5840	5840	0
276	20231122	155700	67038770	5840	5840	5840	5840	0
277	20231122	155600	67038770	5840	5840	5840	5840	0
278	20231122	155500	67038770	5840	5840	5840	5840	0
279	20231122	155400	67038770	5840	5840	5840	5840	0
280	20231122	155300	67038770	5840	5840	5840	5840	0
281	20231122	155200	67038770	5840	5840	5840	5840	0
282	20231122	155100	67038770	5840	5840	5840	5840	0
283	20231122	155000	67038770	5840	5840	5840	5840	0
284	20231122	154900	67038770	5840	5840	5840	5840	0
285	20231122	154800	67038770	5840	5840	5840	5840	0
286	20231122	154700	67038770	5840	5840	5840	5840	0
287	20231122	154600	67038770	5840	5840	5840	5840	0
288	20231122	154500	67038770	5840	5840	5840	5840	0
289	20231122	154400	67038770	5840	5840	5840	5840	0
290	20231122	154300	67038770	5840	5840	5840	5840	0
291	20231122	154200	67038770	5840	5840	5840	5840	0
292	20231122	154100	67038770	5840	5840	5840	5840	0
293	20231122	154000	67038770	5840	5840	5840	5840	0
294	20231122	153900	67038770	5840	5840	5840	5840	0
295	20231122	153800	67038770	5840	5840	5840	5840	0
296	20231122	153700	67038770	5840	5840	5840	5840	0
297	20231122	153600	67038770	5840	5840	5840	5840	0
298	20231122	153500	67038770	5840	5840	5840	5840	0
299	20231122	153400	67038770	5840	5840	5840	5840	0
300	20231122	153300	67038770	5840	5840	5840	5840	0
301	20231122	153200	67038770	5840	5840	5840	5840	0
302	20231122	153100	67038770	5840	5840	5840	5840	652
303	20231122	153000	67038770	5840	5840	5840	5840	652
304	20231122	152900	63231090	5820	5820	5820	5820	0
305	20231122	152800	63231090	5820	5820	5820	5820	0
306	20231122	152700	63231090	5820	5820	5820	5820	0
307	20231122	152600	63231090	5820	5820	5820	5820	0
308	20231122	152500	63231090	5820	5820	5820	5820	0
309	20231122	152400	63231090	5820	5820	5820	5820	0
310	20231122	152300	63231090	5820	5820	5820	5820	0
311	20231122	152200	63231090	5820	5820	5820	5820	0
312	20231122	152100	63231090	5820	5820	5820	5820	0
313	20231122	152000	63231090	5820	5820	5820	5820	0
314	20231122	151900	63231090	5820	5820	5820	5820	28
315	20231122	151800	63068130	5820	5820	5820	5820	5
316	20231122	151700	63039030	5820	5820	5820	5820	0
317	20231122	151600	63039030	5820	5820	5820	5820	0
318	20231122	151500	63039030	5820	5820	5820	5820	0
319	20231122	151400	63039030	5820	5820	5820	5820	0
320	20231122	151300	63039030	5820	5820	5820	5820	0
321	20231122	151200	63039030	5820	5820	5820	5820	19
322	20231122	151100	62928450	5820	5820	5820	5820	0
323	20231122	151000	62928450	5820	5820	5820	5820	21
324	20231122	150900	62806230	5820	5820	5820	5820	0
325	20231122	150800	62806230	5820	5820	5820	5820	3
326	20231122	150700	62788770	5830	5830	5830	5830	0
327	20231122	150600	62788770	5830	5830	5830	5830	20
328	20231122	150500	62672170	5820	5820	5820	5820	0
329	20231122	150400	62672170	5820	5820	5820	5820	0
330	20231122	150300	62672170	5820	5820	5820	5820	0
331	20231122	150200	62672170	5820	5820	5820	5820	16
332	20231122	150100	62579050	5820	5820	5820	5820	0
333	20231122	150000	62579050	5820	5820	5820	5820	0
334	20231122	145900	62579050	5820	5820	5820	5820	0
335	20231122	145800	62579050	5820	5820	5820	5820	1
336	20231122	145700	62573230	5820	5820	5820	5820	4
337	20231122	145600	62549950	5830	5830	5830	5830	0
338	20231122	145500	62549950	5830	5830	5830	5830	11
339	20231122	145400	62485820	5820	5820	5820	5820	26
340	20231122	145300	62334500	5820	5820	5820	5820	100
341	20231122	145200	61752500	5820	5820	5820	5820	0
342	20231122	145100	61752500	5820	5820	5820	5820	0
343	20231122	145000	61752500	5820	5820	5820	5820	0
344	20231122	144900	61752500	5820	5820	5820	5820	0
345	20231122	144800	61752500	5820	5820	5820	5820	4
346	20231122	144700	61729220	5820	5820	5820	5820	0
347	20231122	144600	61729220	5820	5820	5820	5820	0
348	20231122	144500	61729220	5820	5820	5820	5820	0
349	20231122	144400	61729220	5820	5820	5820	5820	0
350	20231122	144300	61729220	5820	5820	5820	5820	0
351	20231122	144200	61729220	5820	5820	5820	5820	0
352	20231122	144100	61729220	5820	5820	5820	5820	0
353	20231122	144000	61729220	5820	5820	5820	5820	0
354	20231122	143900	61729220	5820	5820	5820	5820	0
355	20231122	143800	61729220	5820	5820	5820	5820	0
356	20231122	143700	61729220	5820	5820	5820	5820	0
357	20231122	143600	61729220	5820	5820	5820	5820	0
358	20231122	143500	61729220	5820	5820	5820	5820	3
359	20231122	143400	61711760	5820	5820	5820	5820	0
360	20231122	143300	61711760	5820	5820	5820	5820	0
361	20231122	143200	61711760	5820	5820	5820	5820	205
362	20231122	143100	60518660	5820	5820	5820	5820	0
363	20231122	143000	60518660	5820	5820	5820	5820	11
364	20231122	142900	60454640	5850	5850	5850	5850	0
365	20231122	142800	60454640	5850	5850	5850	5850	0
366	20231122	142700	60454640	5850	5850	5850	5850	0
367	20231122	142600	60454640	5850	5850	5850	5850	0
368	20231122	142500	60454640	5850	5850	5850	5850	0
369	20231122	142400	60454640	5850	5850	5850	5850	0
370	20231122	142300	60454640	5850	5850	5850	5850	0
371	20231122	142200	60454640	5850	5850	5850	5850	1
372	20231122	142100	60448790	5830	5830	5830	5830	22
373	20231122	142000	60320530	5830	5830	5830	5830	0
374	20231122	141900	60320530	5830	5830	5830	5830	0
375	20231122	141800	60320530	5830	5830	5830	5830	0
376	20231122	141700	60320530	5830	5830	5830	5830	0
377	20231122	141600	60320530	5830	5830	5830	5830	0
378	20231122	141500	60320530	5830	5830	5830	5830	0
379	20231122	141400	60320530	5830	5830	5830	5830	0
380	20231122	141300	60320530	5830	5830	5830	5830	0
381	20231122	141200	60320530	5830	5830	5830	5830	18
382	20231122	141100	60215590	5830	5830	5830	5830	0
383	20231122	141000	60215590	5830	5830	5830	5830	0
384	20231122	140900	60215590	5830	5830	5830	5830	0
385	20231122	140800	60215590	5830	5830	5830	5830	0
386	20231122	140700	60215590	5830	5830	5830	5830	0
387	20231122	140600	60215590	5830	5830	5830	5830	10
388	20231122	140500	60157290	5830	5830	5830	5830	1
389	20231122	140400	60151460	5820	5820	5820	5820	0
390	20231122	140300	60151460	5820	5820	5830	5820	886
391	20231122	140200	54989790	5820	5820	5820	5820	1
392	20231122	140100	54983970	5820	5820	5820	5820	1248
393	20231122	140000	47720610	5830	5820	5830	5820	12
394	20231122	135900	47650760	5830	5830	5830	5830	0
395	20231122	135800	47650760	5830	5830	5830	5830	0
396	20231122	135700	47650760	5830	5830	5830	5830	0
397	20231122	135600	47650760	5830	5830	5830	5830	0
398	20231122	135500	47650760	5830	5830	5830	5830	0
399	20231122	135400	47650760	5830	5830	5830	5830	0
400	20231122	135300	47650760	5830	5830	5830	5830	0
401	20231122	135200	47650760	5830	5830	5830	5830	0
402	20231122	135100	47650760	5830	5830	5830	5830	0
403	20231122	135000	47650760	5830	5830	5830	5830	0
404	20231122	134900	47650760	5830	5830	5830	5830	0
405	20231122	134800	47650760	5830	5830	5830	5830	0
406	20231122	134700	47650760	5830	5830	5830	5830	0
407	20231122	134600	47650760	5830	5830	5830	5830	0
408	20231122	134500	47650760	5830	5830	5830	5830	0
409	20231122	134400	47650760	5830	5830	5830	5830	0
410	20231122	134300	47650760	5830	5830	5830	5830	0
411	20231122	134200	47650760	5830	5830	5830	5830	0
412	20231122	134100	47650760	5830	5830	5830	5830	0
413	20231122	134000	47650760	5830	5830	5830	5830	0
414	20231122	133900	47650760	5830	5830	5830	5830	0
415	20231122	133800	47650760	5830	5830	5830	5830	10
416	20231122	133700	47592460	5830	5830	5830	5830	0
417	20231122	133600	47592460	5830	5830	5830	5830	0
418	20231122	133500	47592460	5830	5830	5830	5830	0
419	20231122	133400	47592460	5830	5830	5830	5830	0
420	20231122	133300	47592460	5830	5830	5830	5830	0
421	20231122	133200	47592460	5830	5830	5830	5830	20
422	20231122	133100	47475860	5830	5830	5830	5830	1
423	20231122	133000	47470030	5820	5820	5820	5820	11
424	20231122	132900	47406010	5830	5830	5830	5830	0
425	20231122	132800	47406010	5830	5830	5830	5830	0
426	20231122	132700	47406010	5830	5830	5830	5830	0
427	20231122	132600	47406010	5830	5830	5830	5830	0
428	20231122	132500	47406010	5830	5830	5830	5830	0
429	20231122	132400	47406010	5830	5830	5830	5830	0
430	20231122	132300	47406010	5830	5830	5830	5830	0
431	20231122	132200	47406010	5830	5830	5830	5830	0
432	20231122	132100	47406010	5830	5830	5830	5830	11
433	20231122	132000	47341880	5830	5830	5830	5830	0
434	20231122	131900	47341880	5830	5830	5830	5830	1550
435	20231122	131800	38305380	5830	5830	5830	5830	0
436	20231122	131700	38305380	5830	5830	5830	5830	0
437	20231122	131600	38305380	5830	5830	5830	5830	300
438	20231122	131500	36556380	5820	5820	5820	5820	0
439	20231122	131400	36556380	5820	5820	5820	5820	0
440	20231122	131300	36556380	5820	5820	5820	5820	0
441	20231122	131200	36556380	5820	5820	5820	5820	0
442	20231122	131100	36556380	5820	5820	5820	5820	0
443	20231122	131000	36556380	5820	5820	5820	5820	0
444	20231122	130900	36556380	5820	5820	5820	5820	0
445	20231122	130800	36556380	5820	5820	5820	5820	0
446	20231122	130700	36556380	5820	5820	5820	5820	0
447	20231122	130600	36556380	5820	5820	5820	5820	0
448	20231122	130500	36556380	5820	5820	5820	5820	0
449	20231122	130400	36556380	5820	5820	5820	5820	0
450	20231122	130300	36556380	5820	5820	5820	5820	0
451	20231122	130200	36556380	5820	5820	5820	5820	0
452	20231122	130100	36556380	5820	5820	5820	5820	0
453	20231122	130000	36556380	5820	5830	5830	5820	62
454	20231122	125900	36195030	5810	5810	5810	5810	0
455	20231122	125800	36195030	5810	5810	5810	5810	0
456	20231122	125700	36195030	5810	5810	5810	5810	0
457	20231122	125600	36195030	5810	5810	5810	5810	0
458	20231122	125500	36195030	5810	5810	5810	5810	0
459	20231122	125400	36195030	5810	5810	5810	5810	0
460	20231122	125300	36195030	5810	5810	5810	5810	0
461	20231122	125200	36195030	5810	5810	5810	5810	0
462	20231122	125100	36195030	5810	5810	5810	5810	0
463	20231122	125000	36195030	5810	5810	5810	5810	0
464	20231122	124900	36195030	5810	5810	5810	5810	0
465	20231122	124800	36195030	5810	5810	5810	5810	0
466	20231122	124700	36195030	5810	5810	5810	5810	0
467	20231122	124600	36195030	5810	5810	5810	5810	0
468	20231122	124500	36195030	5810	5810	5810	5810	0
469	20231122	124400	36195030	5810	5810	5810	5810	0
470	20231122	124300	36195030	5810	5810	5810	5810	0
471	20231122	124200	36195030	5810	5810	5810	5810	0
472	20231122	124100	36195030	5810	5810	5810	5810	0
473	20231122	124000	36195030	5810	5810	5810	5810	0
474	20231122	123900	36195030	5810	5810	5810	5810	0
475	20231122	123800	36195030	5810	5810	5810	5810	0
476	20231122	123700	36195030	5810	5810	5810	5810	0
477	20231122	123600	36195030	5810	5810	5810	5810	0
478	20231122	123500	36195030	5810	5810	5810	5810	0
479	20231122	123400	36195030	5810	5820	5820	5810	800
480	20231122	123300	31546220	5830	5830	5830	5830	0
481	20231122	123200	31546220	5830	5830	5830	5830	11
482	20231122	123100	31482090	5820	5820	5820	5820	0
483	20231122	123000	31482090	5820	5820	5820	5820	11
484	20231122	122900	31418070	5830	5830	5830	5830	0
485	20231122	122800	31418070	5830	5830	5830	5830	0
486	20231122	122700	31418070	5830	5830	5830	5830	0
487	20231122	122600	31418070	5830	5830	5830	5830	0
488	20231122	122500	31418070	5830	5830	5830	5830	0
489	20231122	122400	31418070	5830	5830	5830	5830	0
490	20231122	122300	31418070	5830	5830	5830	5830	0
491	20231122	122200	31418070	5830	5830	5830	5830	48
492	20231122	122100	31138230	5830	5830	5830	5830	0
493	20231122	122000	31138230	5830	5830	5830	5830	0
494	20231122	121900	31138230	5830	5830	5830	5830	0
495	20231122	121800	31138230	5830	5830	5830	5830	0
496	20231122	121700	31138230	5830	5830	5830	5830	0
497	20231122	121600	31138230	5830	5830	5830	5830	5
498	20231122	121500	31109080	5830	5830	5830	5830	0
499	20231122	121400	31109080	5830	5830	5830	5830	232
500	20231122	121300	29756520	5830	5830	5830	5830	789
501	20231122	121200	25156650	5820	5830	5830	5820	490
502	20231122	121100	22304840	5820	5820	5820	5820	0
503	20231122	121000	22304840	5820	5820	5820	5820	0
504	20231122	120900	22304840	5820	5820	5820	5820	0
505	20231122	120800	22304840	5820	5820	5820	5820	0
506	20231122	120700	22304840	5820	5820	5820	5820	0
507	20231122	120600	22304840	5820	5820	5820	5820	0
508	20231122	120500	22304840	5820	5820	5820	5820	0
509	20231122	120400	22304840	5820	5820	5820	5820	0
510	20231122	120300	22304840	5820	5820	5820	5820	0
511	20231122	120200	22304840	5820	5820	5820	5820	0
512	20231122	120100	22304840	5820	5820	5820	5820	0
513	20231122	120000	22304840	5820	5820	5820	5820	11
514	20231122	115900	22240820	5830	5830	5830	5830	0
515	20231122	115800	22240820	5830	5830	5830	5830	0
516	20231122	115700	22240820	5830	5830	5830	5830	0
517	20231122	115600	22240820	5830	5830	5830	5830	0
518	20231122	115500	22240820	5830	5830	5830	5830	0
519	20231122	115400	22240820	5830	5830	5830	5830	0
520	20231122	115300	22240820	5830	5830	5830	5830	0
521	20231122	115200	22240820	5830	5830	5830	5830	0
522	20231122	115100	22240820	5830	5830	5830	5830	0
523	20231122	115000	22240820	5830	5830	5830	5830	0
524	20231122	114900	22240820	5830	5830	5830	5830	0
525	20231122	114800	22240820	5830	5830	5830	5830	0
526	20231122	114700	22240820	5830	5830	5830	5830	0
527	20231122	114600	22240820	5830	5830	5830	5830	1
528	20231122	114500	22234990	5820	5820	5820	5820	0
529	20231122	114400	22234990	5820	5820	5820	5820	0
530	20231122	114300	22234990	5820	5820	5820	5820	13
531	20231122	114200	22159330	5820	5820	5820	5820	0
532	20231122	114100	22159330	5820	5820	5820	5820	348
533	20231122	114000	20133970	5830	5830	5830	5830	0
534	20231122	113900	20133970	5830	5830	5830	5830	0
535	20231122	113800	20133970	5830	5830	5830	5830	0
536	20231122	113700	20133970	5830	5830	5830	5830	0
537	20231122	113600	20133970	5830	5830	5830	5830	0
538	20231122	113500	20133970	5830	5830	5830	5830	15
539	20231122	113400	20046520	5830	5830	5830	5830	0
540	20231122	113300	20046520	5830	5830	5830	5830	30
541	20231122	113200	19871620	5820	5820	5820	5820	0
542	20231122	113100	19871620	5820	5820	5820	5820	0
543	20231122	113000	19871620	5820	5820	5820	5820	11
544	20231122	112900	19807600	5820	5820	5820	5820	20
545	20231122	112800	19691200	5830	5830	5830	5830	0
546	20231122	112700	19691200	5830	5830	5830	5830	0
547	20231122	112600	19691200	5830	5830	5830	5830	0
548	20231122	112500	19691200	5830	5830	5830	5830	3
549	20231122	112400	19673710	5830	5830	5830	5830	0
550	20231122	112300	19673710	5830	5830	5830	5830	3
551	20231122	112200	19656220	5820	5820	5820	5820	0
552	20231122	112100	19656220	5820	5820	5820	5820	0
553	20231122	112000	19656220	5820	5820	5820	5820	0
554	20231122	111900	19656220	5820	5820	5820	5820	0
555	20231122	111800	19656220	5820	5820	5820	5820	0
556	20231122	111700	19656220	5820	5820	5820	5820	0
557	20231122	111600	19656220	5820	5820	5820	5820	0
558	20231122	111500	19656220	5820	5820	5820	5820	0
559	20231122	111400	19656220	5820	5820	5820	5820	100
560	20231122	111300	19074220	5820	5820	5820	5820	0
561	20231122	111200	19074220	5820	5820	5820	5820	0
562	20231122	111100	19074220	5820	5820	5820	5820	0
563	20231122	111000	19074220	5820	5820	5820	5820	0
564	20231122	110900	19074220	5820	5830	5830	5820	382
565	20231122	110800	16850480	5830	5830	5830	5830	0
566	20231122	110700	16850480	5830	5830	5830	5830	0
567	20231122	110600	16850480	5830	5830	5830	5830	0
568	20231122	110500	16850480	5830	5830	5830	5830	0
569	20231122	110400	16850480	5830	5830	5830	5830	0
570	20231122	110300	16850480	5830	5830	5830	5830	13
571	20231122	110200	16774690	5830	5830	5830	5830	0
572	20231122	110100	16774690	5830	5850	5850	5830	527
573	20231122	110000	13700500	5850	5850	5850	5850	11
574	20231122	105900	13636150	5840	5840	5840	5840	0
575	20231122	105800	13636150	5840	5840	5840	5840	0
576	20231122	105700	13636150	5840	5840	5840	5840	0
577	20231122	105600	13636150	5840	5840	5840	5840	0
578	20231122	105500	13636150	5840	5840	5840	5840	179
579	20231122	105400	12590790	5880	5880	5880	5880	0
580	20231122	105300	12590790	5880	5880	5880	5880	0
581	20231122	105200	12590790	5880	5880	5880	5880	0
582	20231122	105100	12590790	5880	5880	5880	5880	0
583	20231122	105000	12590790	5880	5880	5880	5880	0
584	20231122	104900	12590790	5880	5880	5880	5880	0
585	20231122	104800	12590790	5880	5880	5880	5880	0
586	20231122	104700	12590790	5880	5880	5880	5880	0
587	20231122	104600	12590790	5880	5880	5880	5880	0
588	20231122	104500	12590790	5880	5880	5880	5880	0
589	20231122	104400	12590790	5880	5880	5880	5880	0
590	20231122	104300	12590790	5880	5880	5880	5880	0
591	20231122	104200	12590790	5880	5880	5880	5880	0
592	20231122	104100	12590790	5880	5850	5880	5850	500
593	20231122	104000	9655010	5840	5840	5840	5840	0
594	20231122	103900	9655010	5840	5840	5840	5840	0
595	20231122	103800	9655010	5840	5840	5840	5840	0
596	20231122	103700	9655010	5840	5840	5840	5840	1
597	20231122	103600	9649170	5850	5850	5850	5850	0
598	20231122	103500	9649170	5850	5850	5850	5850	0
599	20231122	103400	9649170	5850	5850	5850	5850	91
600	20231122	103300	9116820	5850	5850	5850	5850	9
601	20231122	103200	9064170	5850	5850	5850	5850	0
602	20231122	103100	9064170	5850	5850	5850	5850	50
603	20231122	103000	8771670	5850	5830	5850	5830	62
604	20231122	102900	8409210	5850	5850	5850	5850	0
605	20231122	102800	8409210	5850	5850	5850	5850	0
606	20231122	102700	8409210	5850	5850	5850	5850	1
607	20231122	102600	8403360	5850	5850	5850	5850	0
608	20231122	102500	8403360	5850	5850	5850	5850	0
609	20231122	102400	8403360	5850	5850	5850	5850	20
610	20231122	102300	8286360	5850	5850	5850	5850	0
611	20231122	102200	8286360	5850	5850	5850	5850	0
612	20231122	102100	8286360	5850	5850	5850	5850	0
613	20231122	102000	8286360	5850	5850	5850	5850	10
614	20231122	101900	8227860	5840	5840	5840	5840	37
615	20231122	101800	8011780	5850	5850	5850	5850	1
616	20231122	101700	8005930	5840	5840	5840	5840	18
617	20231122	101600	7900810	5840	5840	5840	5840	200
618	20231122	101500	6732810	5840	5840	5840	5840	0
619	20231122	101400	6732810	5840	5840	5840	5840	0
620	20231122	101300	6732810	5840	5840	5840	5840	1
621	20231122	101200	6726970	5840	5840	5840	5840	0
622	20231122	101100	6726970	5840	5840	5840	5840	0
623	20231122	101000	6726970	5840	5840	5840	5840	36
624	20231122	100900	6516730	5840	5840	5840	5840	0
625	20231122	100800	6516730	5840	5840	5840	5840	30
626	20231122	100700	6341530	5840	5840	5840	5840	0
627	20231122	100600	6341530	5840	5840	5840	5840	5
628	20231122	100500	6312330	5840	5840	5840	5840	0
629	20231122	100400	6312330	5840	5840	5840	5840	0
630	20231122	100300	6312330	5840	5840	5840	5840	0
631	20231122	100200	6312330	5840	5840	5840	5840	0
632	20231122	100100	6312330	5840	5840	5840	5840	214
633	20231122	100000	5062570	5840	5840	5840	5840	12
634	20231122	095900	4992490	5860	5860	5860	5860	0
635	20231122	095800	4992490	5860	5860	5860	5860	0
636	20231122	095700	4992490	5860	5860	5860	5860	0
637	20231122	095600	4992490	5860	5860	5860	5860	0
638	20231122	095500	4992490	5860	5860	5860	5860	0
639	20231122	095400	4992490	5860	5860	5860	5860	0
640	20231122	095300	4992490	5860	5860	5860	5860	1
641	20231122	095200	4986630	5840	5840	5840	5840	0
642	20231122	095100	4986630	5840	5840	5840	5840	0
643	20231122	095000	4986630	5840	5840	5840	5840	0
644	20231122	094900	4986630	5840	5840	5840	5840	0
645	20231122	094800	4986630	5840	5840	5840	5840	0
646	20231122	094700	4986630	5840	5840	5840	5840	0
647	20231122	094600	4986630	5840	5840	5840	5840	0
648	20231122	094500	4986630	5840	5840	5840	5840	0
649	20231122	094400	4986630	5840	5840	5840	5840	0
650	20231122	094300	4986630	5840	5840	5840	5840	19
651	20231122	094200	4875670	5840	5840	5840	5840	0
652	20231122	094100	4875670	5840	5840	5840	5840	0
653	20231122	094000	4875670	5840	5840	5840	5840	0
654	20231122	093900	4875670	5840	5840	5840	5840	0
655	20231122	093800	4875670	5840	5840	5840	5840	0
656	20231122	093700	4875670	5840	5840	5840	5840	1
657	20231122	093600	4869830	5840	5840	5840	5840	1
658	20231122	093500	4863990	5840	5840	5840	5840	11
659	20231122	093400	4799750	5840	5840	5840	5840	0
660	20231122	093300	4799750	5840	5840	5840	5840	1
661	20231122	093200	4793910	5840	5840	5840	5840	11
662	20231122	093100	4729670	5840	5840	5840	5840	1
663	20231122	093000	4723830	5840	5840	5840	5840	1
664	20231122	092900	4717990	5840	5840	5840	5840	1
665	20231122	092800	4712150	5840	5850	5850	5840	422
666	20231122	092700	2247130	5850	5850	5850	5850	2
667	20231122	092600	2235430	5850	5850	5850	5850	20
668	20231122	092500	2118430	5850	5850	5850	5850	0
669	20231122	092400	2118430	5850	5850	5850	5850	0
670	20231122	092300	2118430	5850	5850	5850	5850	0
671	20231122	092200	2118430	5850	5860	5860	5850	97
672	20231122	092100	1550860	5870	5870	5870	5870	0
673	20231122	092000	1550860	5870	5870	5870	5870	0
674	20231122	091900	1550860	5870	5870	5870	5870	0
675	20231122	091800	1550860	5870	5870	5870	5870	0
676	20231122	091700	1550860	5870	5870	5870	5870	0
677	20231122	091600	1550860	5870	5870	5870	5870	0
678	20231122	091500	1550860	5870	5870	5870	5870	1
679	20231122	091400	1544990	5870	5880	5880	5870	4
680	20231122	091300	1521490	5850	5850	5850	5850	0
681	20231122	091200	1521490	5850	5850	5850	5850	0
682	20231122	091100	1521490	5850	5850	5850	5850	0
683	20231122	091000	1521490	5850	5850	5850	5850	0
684	20231122	090900	1521490	5850	5850	5850	5850	43
685	20231122	090800	1269940	5840	5840	5840	5840	0
686	20231122	090700	1269940	5840	5840	5840	5840	0
687	20231122	090600	1269940	5840	5840	5840	5840	0
688	20231122	090500	1269940	5840	5840	5840	5840	0
689	20231122	090400	1269940	5840	5840	5840	5840	0
690	20231122	090300	1269940	5840	5840	5840	5840	0
691	20231122	090200	1269940	5840	5840	5840	5840	1
692	20231122	090100	1264100	5850	5850	5850	5850	0
693	20231122	090000	1264100	5850	5880	5900	5850	215