KissMeData/038070/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	191400	154128380	8850	8850	8850	8850	191
3	20231123	191300	154128380	8850	8850	8850	8850	0
4	20231123	191200	154128380	8850	8850	8850	8850	0
5	20231123	191100	154128380	8850	8850	8850	8850	0
6	20231123	191000	154128380	8850	8850	8850	8850	0
7	20231123	190900	154128380	8850	8850	8850	8850	0
8	20231123	190800	154128380	8850	8850	8850	8850	0
9	20231123	190700	154128380	8850	8850	8850	8850	0
10	20231123	190600	154128380	8850	8850	8850	8850	0
11	20231123	190500	154128380	8850	8850	8850	8850	0
12	20231123	190400	154128380	8850	8850	8850	8850	0
13	20231123	190300	154128380	8850	8850	8850	8850	0
14	20231123	190200	154128380	8850	8850	8850	8850	0
15	20231123	190100	154128380	8850	8850	8850	8850	0
16	20231123	190000	154128380	8850	8850	8850	8850	0
17	20231123	185900	154128380	8850	8850	8850	8850	0
18	20231123	185800	154128380	8850	8850	8850	8850	0
19	20231123	185700	154128380	8850	8850	8850	8850	0
20	20231123	185600	154128380	8850	8850	8850	8850	0
21	20231123	185500	154128380	8850	8850	8850	8850	0
22	20231123	185400	154128380	8850	8850	8850	8850	0
23	20231123	185300	154128380	8850	8850	8850	8850	0
24	20231123	185200	154128380	8850	8850	8850	8850	0
25	20231123	185100	154128380	8850	8850	8850	8850	0
26	20231123	185000	154128380	8850	8850	8850	8850	0
27	20231123	184900	154128380	8850	8850	8850	8850	0
28	20231123	184800	154128380	8850	8850	8850	8850	0
29	20231123	184700	154128380	8850	8850	8850	8850	0
30	20231123	184600	154128380	8850	8850	8850	8850	0
31	20231123	184500	154128380	8850	8850	8850	8850	0
32	20231123	184400	154128380	8850	8850	8850	8850	191
33	20231123	184300	154128380	8850	8850	8850	8850	0
34	20231123	184200	154128380	8850	8850	8850	8850	0
35	20231123	184100	154128380	8850	8850	8850	8850	0
36	20231123	184000	154128380	8850	8850	8850	8850	0
37	20231123	183900	154128380	8850	8850	8850	8850	0
38	20231123	183800	154128380	8850	8850	8850	8850	0
39	20231123	183700	154128380	8850	8850	8850	8850	0
40	20231123	183600	154128380	8850	8850	8850	8850	0
41	20231123	183500	154128380	8850	8850	8850	8850	0
42	20231123	183400	154128380	8850	8850	8850	8850	0
43	20231123	183300	154128380	8850	8850	8850	8850	0
44	20231123	183200	154128380	8850	8850	8850	8850	0
45	20231123	183100	154128380	8850	8850	8850	8850	0
46	20231123	183000	154128380	8850	8850	8850	8850	0
47	20231123	182900	154128380	8850	8850	8850	8850	0
48	20231123	182800	154128380	8850	8850	8850	8850	0
49	20231123	182700	154128380	8850	8850	8850	8850	0
50	20231123	182600	154128380	8850	8850	8850	8850	0
51	20231123	182500	154128380	8850	8850	8850	8850	0
52	20231123	182400	154128380	8850	8850	8850	8850	0
53	20231123	182300	154128380	8850	8850	8850	8850	0
54	20231123	182200	154128380	8850	8850	8850	8850	0
55	20231123	182100	154128380	8850	8850	8850	8850	0
56	20231123	182000	154128380	8850	8850	8850	8850	0
57	20231123	181900	154128380	8850	8850	8850	8850	0
58	20231123	181800	154128380	8850	8850	8850	8850	0
59	20231123	181700	154128380	8850	8850	8850	8850	0
60	20231123	181600	154128380	8850	8850	8850	8850	0
61	20231123	181500	154128380	8850	8850	8850	8850	0
62	20231123	181400	154128380	8850	8850	8850	8850	191
63	20231123	181300	154128380	8850	8850	8850	8850	0
64	20231123	181200	154128380	8850	8850	8850	8850	0
65	20231123	181100	154128380	8850	8850	8850	8850	0
66	20231123	181000	154128380	8850	8850	8850	8850	0
67	20231123	180900	154128380	8850	8850	8850	8850	0
68	20231123	180800	154128380	8850	8850	8850	8850	0
69	20231123	180700	154128380	8850	8850	8850	8850	0
70	20231123	180600	154128380	8850	8850	8850	8850	0
71	20231123	180500	154128380	8850	8850	8850	8850	0
72	20231123	180400	154128380	8850	8850	8850	8850	0
73	20231123	180300	154128380	8850	8850	8850	8850	0
74	20231123	180200	154128380	8850	8850	8850	8850	0
75	20231123	180100	154128380	8850	8850	8850	8850	0
76	20231123	180000	154128380	8850	8850	8850	8850	0
77	20231123	175900	154128380	8850	8850	8850	8850	0
78	20231123	175800	154128380	8850	8850	8850	8850	0
79	20231123	175700	154128380	8850	8850	8850	8850	0
80	20231123	175600	154128380	8850	8850	8850	8850	0
81	20231123	175500	154128380	8850	8850	8850	8850	0
82	20231123	175400	154128380	8850	8850	8850	8850	0
83	20231123	175300	154128380	8850	8850	8850	8850	0
84	20231123	175200	154128380	8850	8850	8850	8850	0
85	20231123	175100	154128380	8850	8850	8850	8850	0
86	20231123	175000	154128380	8850	8850	8850	8850	0
87	20231123	174900	154128380	8850	8850	8850	8850	0
88	20231123	174800	154128380	8850	8850	8850	8850	0
89	20231123	174700	154128380	8850	8850	8850	8850	0
90	20231123	174600	154128380	8850	8850	8850	8850	0
91	20231123	174500	154128380	8850	8850	8850	8850	0
92	20231123	174400	154128380	8850	8850	8850	8850	191
93	20231123	174300	154128380	8850	8850	8850	8850	0
94	20231123	174200	154128380	8850	8850	8850	8850	0
95	20231123	174100	154128380	8850	8850	8850	8850	0
96	20231123	174000	154128380	8850	8850	8850	8850	0
97	20231123	173900	154128380	8850	8850	8850	8850	0
98	20231123	173800	154128380	8850	8850	8850	8850	0
99	20231123	173700	154128380	8850	8850	8850	8850	0
100	20231123	173600	154128380	8850	8850	8850	8850	0
101	20231123	173500	154128380	8850	8850	8850	8850	0
102	20231123	173400	154128380	8850	8850	8850	8850	0
103	20231123	173300	154128380	8850	8850	8850	8850	0
104	20231123	173200	154128380	8850	8850	8850	8850	0
105	20231123	173100	154128380	8850	8850	8850	8850	0
106	20231123	173000	154128380	8850	8850	8850	8850	0
107	20231123	172900	154128380	8850	8850	8850	8850	0
108	20231123	172800	154128380	8850	8850	8850	8850	0
109	20231123	172700	154128380	8850	8850	8850	8850	0
110	20231123	172600	154128380	8850	8850	8850	8850	0
111	20231123	172500	154128380	8850	8850	8850	8850	0
112	20231123	172400	154128380	8850	8850	8850	8850	0
113	20231123	172300	154128380	8850	8850	8850	8850	0
114	20231123	172200	154128380	8850	8850	8850	8850	0
115	20231123	172100	154128380	8850	8850	8850	8850	0
116	20231123	172000	154128380	8850	8850	8850	8850	0
117	20231123	171900	154128380	8850	8850	8850	8850	0
118	20231123	171800	154128380	8850	8850	8850	8850	0
119	20231123	171700	154128380	8850	8850	8850	8850	0
120	20231123	171600	154128380	8850	8850	8850	8850	0
121	20231123	171500	154128380	8850	8850	8850	8850	0
122	20231123	171400	154128380	8850	8850	8850	8850	191
123	20231123	171300	154128380	8850	8850	8850	8850	0
124	20231123	171200	154128380	8850	8850	8850	8850	0
125	20231123	171100	154128380	8850	8850	8850	8850	0
126	20231123	171000	154128380	8850	8850	8850	8850	0
127	20231123	170900	154128380	8850	8850	8850	8850	0
128	20231123	170800	154128380	8850	8850	8850	8850	0
129	20231123	170700	154128380	8850	8850	8850	8850	0
130	20231123	170600	154128380	8850	8850	8850	8850	0
131	20231123	170500	154128380	8850	8850	8850	8850	0
132	20231123	170400	154128380	8850	8850	8850	8850	0
133	20231123	170300	154128380	8850	8850	8850	8850	0
134	20231123	170200	154128380	8850	8850	8850	8850	0
135	20231123	170100	154128380	8850	8850	8850	8850	0
136	20231123	170000	154128380	8850	8850	8850	8850	0
137	20231123	165900	154128380	8850	8850	8850	8850	0
138	20231123	165800	154128380	8850	8850	8850	8850	0
139	20231123	165700	154128380	8850	8850	8850	8850	0
140	20231123	165600	154128380	8850	8850	8850	8850	0
141	20231123	165500	154128380	8850	8850	8850	8850	0
142	20231123	165400	154128380	8850	8850	8850	8850	0
143	20231123	165300	154128380	8850	8850	8850	8850	0
144	20231123	165200	154128380	8850	8850	8850	8850	0
145	20231123	165100	154128380	8850	8850	8850	8850	0
146	20231123	165000	154128380	8850	8850	8850	8850	0
147	20231123	164900	154128380	8850	8850	8850	8850	0
148	20231123	164800	154128380	8850	8850	8850	8850	0
149	20231123	164700	154128380	8850	8850	8850	8850	0
150	20231123	164600	154128380	8850	8850	8850	8850	0
151	20231123	164500	154128380	8850	8850	8850	8850	0
152	20231123	164400	154128380	8850	8850	8850	8850	191
153	20231123	164300	154128380	8850	8850	8850	8850	0
154	20231123	164200	154128380	8850	8850	8850	8850	0
155	20231123	164100	154128380	8850	8850	8850	8850	0
156	20231123	164000	154128380	8850	8850	8850	8850	0
157	20231123	163900	154128380	8850	8850	8850	8850	0
158	20231123	163800	154128380	8850	8850	8850	8850	0
159	20231123	163700	154128380	8850	8850	8850	8850	0
160	20231123	163600	154128380	8850	8850	8850	8850	0
161	20231123	163500	154128380	8850	8850	8850	8850	0
162	20231123	163400	154128380	8850	8850	8850	8850	0
163	20231123	163300	154128380	8850	8850	8850	8850	0
164	20231123	163200	154128380	8850	8850	8850	8850	0
165	20231123	163100	154128380	8850	8850	8850	8850	0
166	20231123	163000	154128380	8850	8850	8850	8850	0
167	20231123	162900	154128380	8850	8850	8850	8850	0
168	20231123	162800	154128380	8850	8850	8850	8850	0
169	20231123	162700	154128380	8850	8850	8850	8850	0
170	20231123	162600	154128380	8850	8850	8850	8850	0
171	20231123	162500	154128380	8850	8850	8850	8850	0
172	20231123	162400	154128380	8850	8850	8850	8850	0
173	20231123	162300	154128380	8850	8850	8850	8850	0
174	20231123	162200	154128380	8850	8850	8850	8850	0
175	20231123	162100	154128380	8850	8850	8850	8850	0
176	20231123	162000	154128380	8850	8850	8850	8850	0
177	20231123	161900	154128380	8850	8850	8850	8850	0
178	20231123	161800	154128380	8850	8850	8850	8850	0
179	20231123	161700	154128380	8850	8850	8850	8850	0
180	20231123	161600	154128380	8850	8850	8850	8850	0
181	20231123	161500	154128380	8850	8850	8850	8850	0
182	20231123	161400	154128380	8850	8850	8850	8850	191
183	20231123	161300	154128380	8850	8850	8850	8850	0
184	20231123	161200	154128380	8850	8850	8850	8850	0
185	20231123	161100	154128380	8850	8850	8850	8850	0
186	20231123	161000	154128380	8850	8850	8850	8850	0
187	20231123	160900	154128380	8850	8850	8850	8850	0
188	20231123	160800	154128380	8850	8850	8850	8850	0
189	20231123	160700	154128380	8850	8850	8850	8850	0
190	20231123	160600	154128380	8850	8850	8850	8850	0
191	20231123	160500	154128380	8850	8850	8850	8850	0
192	20231123	160400	154128380	8850	8850	8850	8850	0
193	20231123	160300	154128380	8850	8850	8850	8850	0
194	20231123	160200	154128380	8850	8850	8850	8850	0
195	20231123	160100	154128380	8850	8850	8850	8850	0
196	20231123	160000	154128380	8850	8850	8850	8850	0
197	20231123	155900	154128380	8850	8850	8850	8850	0
198	20231123	155800	154128380	8850	8850	8850	8850	0
199	20231123	155700	154128380	8850	8850	8850	8850	0
200	20231123	155600	154128380	8850	8850	8850	8850	0
201	20231123	155500	154128380	8850	8850	8850	8850	0
202	20231123	155400	154128380	8850	8850	8850	8850	0
203	20231123	155300	154128380	8850	8850	8850	8850	0
204	20231123	155200	154128380	8850	8850	8850	8850	0
205	20231123	155100	154128380	8850	8850	8850	8850	0
206	20231123	155000	154128380	8850	8850	8850	8850	0
207	20231123	154900	154128380	8850	8850	8850	8850	0
208	20231123	154800	154128380	8850	8850	8850	8850	0
209	20231123	154700	154128380	8850	8850	8850	8850	0
210	20231123	154600	154128380	8850	8850	8850	8850	0
211	20231123	154500	154128380	8850	8850	8850	8850	0
212	20231123	154400	154128380	8850	8850	8850	8850	191
213	20231123	154300	154128380	8850	8850	8850	8850	0
214	20231123	154200	154128380	8850	8850	8850	8850	0
215	20231123	154100	154128380	8850	8850	8850	8850	0
216	20231123	154000	154128380	8850	8850	8850	8850	0
217	20231123	153900	154128380	8850	8850	8850	8850	0
218	20231123	153800	154128380	8850	8850	8850	8850	0
219	20231123	153700	154128380	8850	8850	8850	8850	0
220	20231123	153600	154128380	8850	8850	8850	8850	0
221	20231123	153500	154128380	8850	8850	8850	8850	0
222	20231123	153400	154128380	8850	8850	8850	8850	0
223	20231123	153300	154128380	8850	8850	8850	8850	0
224	20231123	153200	154128380	8850	8850	8850	8850	0
225	20231123	153100	154128380	8850	8850	8850	8850	0
226	20231123	153000	154128380	8850	8850	8850	8850	191
227	20231123	152900	152438030	8840	8840	8840	8840	0
228	20231123	152800	152438030	8840	8840	8840	8840	0
229	20231123	152700	152438030	8840	8840	8840	8840	0
230	20231123	152600	152438030	8840	8840	8840	8840	0
231	20231123	152500	152438030	8840	8840	8840	8840	0
232	20231123	152400	152438030	8840	8840	8840	8840	0
233	20231123	152300	152438030	8840	8840	8840	8840	0
234	20231123	152200	152438030	8840	8840	8840	8840	0
235	20231123	152100	152438030	8840	8840	8840	8840	0
236	20231123	152000	152438030	8840	8840	8840	8840	0
237	20231123	151900	152438030	8840	8870	8870	8840	6
238	20231123	151800	152384840	8870	8870	8870	8870	0
239	20231123	151700	152384840	8870	8870	8870	8870	0
240	20231123	151600	152384840	8870	8870	8870	8870	0
241	20231123	151500	152384840	8870	8870	8870	8870	0
242	20231123	151400	152384840	8870	8870	8870	8870	0
243	20231123	151300	152384840	8870	8870	8870	8870	1
244	20231123	151200	152375970	8860	8840	8860	8840	58
245	20231123	151100	151863210	8840	8870	8870	8840	9
246	20231123	151000	151783410	8870	8870	8870	8870	0
247	20231123	150900	151783410	8870	8870	8870	8870	0
248	20231123	150800	151783410	8870	8870	8870	8870	5
249	20231123	150700	151739060	8880	8880	8880	8880	0
250	20231123	150600	151739060	8880	8880	8880	8880	112
251	20231123	150500	150744500	8880	8880	8880	8880	0
252	20231123	150400	150744500	8880	8880	8880	8880	0
253	20231123	150300	150744500	8880	8880	8880	8880	0
254	20231123	150200	150744500	8880	8880	8880	8880	1
255	20231123	150100	150735620	8870	8870	8870	8870	0
256	20231123	150000	150735620	8870	8870	8870	8870	0
257	20231123	145900	150735620	8870	8870	8870	8870	0
258	20231123	145800	150735620	8870	8870	8870	8870	1
259	20231123	145700	150726750	8870	8880	8880	8870	6
260	20231123	145600	150673480	8880	8870	8880	8870	45
261	20231123	145500	150274320	8880	8880	8880	8880	0
262	20231123	145400	150274320	8880	8880	8880	8880	0
263	20231123	145300	150274320	8880	8880	8880	8880	0
264	20231123	145200	150274320	8880	8880	8880	8880	0
265	20231123	145100	150274320	8880	8880	8880	8880	0
266	20231123	145000	150274320	8880	8880	8880	8880	0
267	20231123	144900	150274320	8880	8880	8880	8880	0
268	20231123	144800	150274320	8880	8880	8880	8880	0
269	20231123	144700	150274320	8880	8880	8880	8880	0
270	20231123	144600	150274320	8880	8880	8880	8880	0
271	20231123	144500	150274320	8880	8880	8880	8880	0
272	20231123	144400	150274320	8880	8880	8880	8880	0
273	20231123	144300	150274320	8880	8880	8880	8880	1
274	20231123	144200	150265440	8870	8870	8870	8870	0
275	20231123	144100	150265440	8870	8860	8870	8860	56
276	20231123	144000	149768850	8870	8870	8870	8870	0
277	20231123	143900	149768850	8870	8870	8870	8870	0
278	20231123	143800	149768850	8870	8870	8870	8870	0
279	20231123	143700	149768850	8870	8870	8870	8870	5
280	20231123	143600	149724500	8870	8870	8870	8870	0
281	20231123	143500	149724500	8870	8870	8870	8870	0
282	20231123	143400	149724500	8870	8870	8870	8870	0
283	20231123	143300	149724500	8870	8870	8870	8870	0
284	20231123	143200	149724500	8870	8870	8870	8870	0
285	20231123	143100	149724500	8870	8870	8870	8870	0
286	20231123	143000	149724500	8870	8870	8870	8870	0
287	20231123	142900	149724500	8870	8830	8870	8820	2121
288	20231123	142800	131010490	8850	8850	8850	8850	0
289	20231123	142700	131010490	8850	8850	8850	8850	0
290	20231123	142600	131010490	8850	8850	8850	8850	0
291	20231123	142500	131010490	8850	8850	8850	8850	0
292	20231123	142400	131010490	8850	8850	8850	8850	52
293	20231123	142300	130550290	8850	8850	8850	8850	33
294	20231123	142200	130258240	8850	8850	8850	8850	0
295	20231123	142100	130258240	8850	8850	8850	8850	1
296	20231123	142000	130249390	8870	8870	8870	8870	1
297	20231123	141900	130240520	8870	8870	8870	8870	0
298	20231123	141800	130240520	8870	8870	8870	8870	4
299	20231123	141700	130205040	8850	8850	8850	8850	0
300	20231123	141600	130205040	8850	8850	8850	8850	0
301	20231123	141500	130205040	8850	8850	8850	8850	1
302	20231123	141400	130196190	8870	8870	8870	8870	0
303	20231123	141300	130196190	8870	8870	8870	8870	1
304	20231123	141200	130187320	8870	8870	8870	8870	16
305	20231123	141100	130045400	8850	8850	8850	8850	0
306	20231123	141000	130045400	8850	8850	8850	8850	0
307	20231123	140900	130045400	8850	8850	8850	8850	20
308	20231123	140800	129868400	8850	8850	8850	8850	92
309	20231123	140700	129054200	8870	8870	8870	8870	0
310	20231123	140600	129054200	8870	8870	8870	8870	0
311	20231123	140500	129054200	8870	8870	8880	8840	1412
312	20231123	140400	116526530	8840	8840	8840	8840	1
313	20231123	140300	116517690	8850	8850	8850	8850	0
314	20231123	140200	116517690	8850	8850	8850	8850	0
315	20231123	140100	116517690	8850	8850	8850	8850	0
316	20231123	140000	116517690	8850	8850	8850	8850	0
317	20231123	135900	116517690	8850	8850	8850	8850	0
318	20231123	135800	116517690	8850	8820	8850	8820	25
319	20231123	135700	116297040	8820	8820	8820	8820	0
320	20231123	135600	116297040	8820	8820	8820	8820	0
321	20231123	135500	116297040	8820	8820	8820	8820	0
322	20231123	135400	116297040	8820	8820	8820	8820	0
323	20231123	135300	116297040	8820	8840	8840	8820	13
324	20231123	135200	116182360	8850	8850	8850	8850	95
325	20231123	135100	115341610	8840	8840	8840	8840	0
326	20231123	135000	115341610	8840	8840	8840	8840	0
327	20231123	134900	115341610	8840	8840	8840	8840	0
328	20231123	134800	115341610	8840	8840	8840	8840	0
329	20231123	134700	115341610	8840	8840	8840	8840	0
330	20231123	134600	115341610	8840	8840	8840	8840	0
331	20231123	134500	115341610	8840	8840	8840	8840	79
332	20231123	134400	114643250	8830	8830	8830	8830	0
333	20231123	134300	114643250	8830	8830	8830	8830	0
334	20231123	134200	114643250	8830	8830	8830	8830	0
335	20231123	134100	114643250	8830	8830	8830	8830	0
336	20231123	134000	114643250	8830	8830	8830	8830	0
337	20231123	133900	114643250	8830	8830	8830	8830	0
338	20231123	133800	114643250	8830	8830	8830	8830	1
339	20231123	133700	114634420	8820	8820	8820	8820	0
340	20231123	133600	114634420	8820	8820	8820	8820	0
341	20231123	133500	114634420	8820	8820	8820	8820	0
342	20231123	133400	114634420	8820	8820	8820	8820	0
343	20231123	133300	114634420	8820	8820	8820	8820	0
344	20231123	133200	114634420	8820	8820	8820	8820	0
345	20231123	133100	114634420	8820	8820	8820	8820	0
346	20231123	133000	114634420	8820	8820	8820	8820	0
347	20231123	132900	114634420	8820	8820	8820	8820	100
348	20231123	132800	113752420	8840	8840	8840	8840	0
349	20231123	132700	113752420	8840	8840	8840	8840	0
350	20231123	132600	113752420	8840	8840	8840	8840	0
351	20231123	132500	113752420	8840	8840	8840	8840	0
352	20231123	132400	113752420	8840	8840	8840	8840	0
353	20231123	132300	113752420	8840	8840	8840	8840	1
354	20231123	132200	113743580	8820	8820	8820	8820	0
355	20231123	132100	113743580	8820	8820	8820	8820	0
356	20231123	132000	113743580	8820	8820	8820	8820	0
357	20231123	131900	113743580	8820	8820	8820	8820	0
358	20231123	131800	113743580	8820	8820	8820	8820	0
359	20231123	131700	113743580	8820	8820	8820	8820	0
360	20231123	131600	113743580	8820	8830	8830	8820	2
361	20231123	131500	113725930	8830	8830	8830	8830	9
362	20231123	131400	113646460	8830	8830	8830	8830	0
363	20231123	131300	113646460	8830	8830	8830	8830	0
364	20231123	131200	113646460	8830	8830	8830	8830	0
365	20231123	131100	113646460	8830	8830	8830	8830	1
366	20231123	131000	113637630	8830	8830	8830	8830	14
367	20231123	130900	113514010	8830	8830	8830	8830	0
368	20231123	130800	113514010	8830	8830	8830	8830	1
369	20231123	130700	113505180	8840	8840	8840	8840	160
370	20231123	130600	112090780	8850	8850	8850	8850	15
371	20231123	130500	111958030	8860	8860	8860	8860	0
372	20231123	130400	111958030	8860	8860	8860	8860	0
373	20231123	130300	111958030	8860	8860	8860	8860	0
374	20231123	130200	111958030	8860	8860	8860	8860	1
375	20231123	130100	111949170	8850	8850	8850	8850	0
376	20231123	130000	111949170	8850	8850	8850	8850	0
377	20231123	125900	111949170	8850	8850	8850	8850	0
378	20231123	125800	111949170	8850	8850	8850	8850	0
379	20231123	125700	111949170	8850	8850	8850	8850	0
380	20231123	125600	111949170	8850	8850	8850	8850	1
381	20231123	125500	111940320	8840	8840	8840	8840	0
382	20231123	125400	111940320	8840	8840	8840	8840	0
383	20231123	125300	111940320	8840	8840	8840	8840	0
384	20231123	125200	111940320	8840	8850	8850	8840	7
385	20231123	125100	111878420	8870	8870	8870	8870	9
386	20231123	125000	111798590	8870	8870	8870	8870	0
387	20231123	124900	111798590	8870	8870	8870	8870	0
388	20231123	124800	111798590	8870	8870	8870	8870	0
389	20231123	124700	111798590	8870	8870	8870	8870	0
390	20231123	124600	111798590	8870	8870	8870	8870	0
391	20231123	124500	111798590	8870	8870	8870	8870	0
392	20231123	124400	111798590	8870	8870	8870	8870	0
393	20231123	124300	111798590	8870	8870	8870	8870	0
394	20231123	124200	111798590	8870	8870	8870	8870	0
395	20231123	124100	111798590	8870	8870	8870	8870	33
396	20231123	124000	111505880	8870	8870	8870	8870	1
397	20231123	123900	111497010	8840	8840	8840	8840	0
398	20231123	123800	111497010	8840	8840	8840	8840	0
399	20231123	123700	111497010	8840	8840	8840	8840	0
400	20231123	123600	111497010	8840	8840	8840	8840	0
401	20231123	123500	111497010	8840	8840	8840	8840	0
402	20231123	123400	111497010	8840	8840	8840	8840	0
403	20231123	123300	111497010	8840	8840	8840	8840	0
404	20231123	123200	111497010	8840	8840	8840	8840	0
405	20231123	123100	111497010	8840	8840	8840	8840	0
406	20231123	123000	111497010	8840	8840	8840	8840	0
407	20231123	122900	111497010	8840	8840	8840	8840	0
408	20231123	122800	111497010	8840	8840	8840	8840	0
409	20231123	122700	111497010	8840	8840	8840	8840	0
410	20231123	122600	111497010	8840	8850	8850	8840	11
411	20231123	122500	111399760	8850	8850	8850	8850	2
412	20231123	122400	111382060	8870	8870	8870	8870	0
413	20231123	122300	111382060	8870	8870	8870	8870	0
414	20231123	122200	111382060	8870	8870	8870	8870	0
415	20231123	122100	111382060	8870	8870	8870	8870	0
416	20231123	122000	111382060	8870	8870	8870	8870	0
417	20231123	121900	111382060	8870	8870	8870	8870	0
418	20231123	121800	111382060	8870	8870	8870	8870	0
419	20231123	121700	111382060	8870	8870	8870	8870	0
420	20231123	121600	111382060	8870	8870	8870	8870	5
421	20231123	121500	111337710	8870	8870	8870	8870	0
422	20231123	121400	111337710	8870	8870	8870	8870	0
423	20231123	121300	111337710	8870	8870	8870	8870	0
424	20231123	121200	111337710	8870	8870	8870	8870	0
425	20231123	121100	111337710	8870	8870	8870	8870	0
426	20231123	121000	111337710	8870	8860	8870	8860	11
427	20231123	120900	111240210	8870	8870	8870	8870	0
428	20231123	120800	111240210	8870	8870	8870	8870	0
429	20231123	120700	111240210	8870	8870	8870	8870	0
430	20231123	120600	111240210	8870	8870	8870	8870	0
431	20231123	120500	111240210	8870	8870	8870	8870	0
432	20231123	120400	111240210	8870	8870	8870	8870	0
433	20231123	120300	111240210	8870	8870	8870	8870	0
434	20231123	120200	111240210	8870	8870	8870	8870	5
435	20231123	120100	111195860	8840	8840	8840	8840	0
436	20231123	120000	111195860	8840	8840	8840	8840	0
437	20231123	115900	111195860	8840	8840	8840	8840	0
438	20231123	115800	111195860	8840	8840	8840	8840	0
439	20231123	115700	111195860	8840	8840	8840	8840	0
440	20231123	115600	111195860	8840	8840	8840	8840	0
441	20231123	115500	111195860	8840	8840	8840	8840	1
442	20231123	115400	111187020	8880	8880	8880	8880	0
443	20231123	115300	111187020	8880	8880	8880	8880	0
444	20231123	115200	111187020	8880	8880	8880	8880	0
445	20231123	115100	111187020	8880	8880	8880	8880	0
446	20231123	115000	111187020	8880	8880	8880	8880	1
447	20231123	114900	111178140	8820	8820	8820	8820	0
448	20231123	114800	111178140	8820	8820	8820	8820	0
449	20231123	114700	111178140	8820	8820	8820	8820	1
450	20231123	114600	111169320	8820	8820	8820	8820	0
451	20231123	114500	111169320	8820	8820	8820	8820	2
452	20231123	114400	111151680	8810	8810	8810	8810	0
453	20231123	114300	111151680	8810	8810	8810	8810	0
454	20231123	114200	111151680	8810	8810	8810	8810	0
455	20231123	114100	111151680	8810	8830	8830	8810	981
456	20231123	114000	102507790	8850	8850	8850	8820	351
457	20231123	113900	99406890	8840	8840	8840	8840	0
458	20231123	113800	99406890	8840	8840	8840	8840	0
459	20231123	113700	99406890	8840	8840	8840	8840	16
460	20231123	113600	99265450	8870	8870	8870	8870	0
461	20231123	113500	99265450	8870	8870	8870	8870	0
462	20231123	113400	99265450	8870	8870	8870	8870	0
463	20231123	113300	99265450	8870	8870	8870	8870	0
464	20231123	113200	99265450	8870	8870	8870	8870	0
465	20231123	113100	99265450	8870	8870	8870	8870	0
466	20231123	113000	99265450	8870	8870	8870	8870	10
467	20231123	112900	99176750	8870	8870	8870	8870	0
468	20231123	112800	99176750	8870	8870	8870	8870	0
469	20231123	112700	99176750	8870	8870	8870	8870	45
470	20231123	112600	98777600	8880	8880	8880	8880	0
471	20231123	112500	98777600	8880	8880	8880	8880	0
472	20231123	112400	98777600	8880	8880	8880	8880	0
473	20231123	112300	98777600	8880	8880	8880	8880	0
474	20231123	112200	98777600	8880	8880	8880	8810	8613
475	20231123	112100	22678270	8880	8880	8880	8880	27
476	20231123	112000	22438510	8880	8880	8880	8880	0
477	20231123	111900	22438510	8880	8870	8880	8870	567
478	20231123	111800	17404540	8880	8880	8880	8880	0
479	20231123	111700	17404540	8880	8870	8880	8870	208
480	20231123	111600	15559170	8870	8870	8870	8870	0
481	20231123	111500	15559170	8870	8870	8870	8870	0
482	20231123	111400	15559170	8870	8870	8870	8870	0
483	20231123	111300	15559170	8870	8870	8870	8870	77
484	20231123	111200	14876180	8880	8880	8880	8880	0
485	20231123	111100	14876180	8880	8880	8880	8880	0
486	20231123	111000	14876180	8880	8880	8880	8880	21
487	20231123	110900	14689700	8880	8880	8880	8880	20
488	20231123	110800	14512100	8880	8880	8880	8880	1
489	20231123	110700	14503220	8860	8860	8860	8860	100
490	20231123	110600	13617220	8880	8880	8880	8880	0
491	20231123	110500	13617220	8880	8880	8880	8880	0
492	20231123	110400	13617220	8880	8880	8880	8880	0
493	20231123	110300	13617220	8880	8880	8880	8880	0
494	20231123	110200	13617220	8880	8880	8880	8880	0
495	20231123	110100	13617220	8880	8880	8880	8880	1
496	20231123	110000	13608340	8880	8880	8880	8880	0
497	20231123	105900	13608340	8880	8880	8880	8880	0
498	20231123	105800	13608340	8880	8880	8880	8880	1
499	20231123	105700	13599460	8870	8870	8870	8870	0
500	20231123	105600	13599460	8870	8870	8870	8870	0
501	20231123	105500	13599460	8870	8870	8870	8870	0
502	20231123	105400	13599460	8870	8870	8870	8870	0
503	20231123	105300	13599460	8870	8870	8870	8870	77
504	20231123	105200	12916470	8870	8870	8870	8870	0
505	20231123	105100	12916470	8870	8870	8870	8870	0
506	20231123	105000	12916470	8870	8870	8870	8870	0
507	20231123	104900	12916470	8870	8870	8870	8870	50
508	20231123	104800	12472970	8880	8880	8880	8880	0
509	20231123	104700	12472970	8880	8880	8880	8880	0
510	20231123	104600	12472970	8880	8880	8880	8880	0
511	20231123	104500	12472970	8880	8880	8880	8880	0
512	20231123	104400	12472970	8880	8880	8880	8880	0
513	20231123	104300	12472970	8880	8880	8880	8880	0
514	20231123	104200	12472970	8880	8880	8880	8880	0
515	20231123	104100	12472970	8880	8880	8880	8880	0
516	20231123	104000	12472970	8880	8880	8880	8880	20
517	20231123	103900	12295370	8880	8880	8880	8880	0
518	20231123	103800	12295370	8880	8880	8880	8880	0
519	20231123	103700	12295370	8880	8880	8880	8880	0
520	20231123	103600	12295370	8880	8880	8880	8880	0
521	20231123	103500	12295370	8880	8880	8880	8880	0
522	20231123	103400	12295370	8880	8880	8880	8880	0
523	20231123	103300	12295370	8880	8880	8880	8880	0
524	20231123	103200	12295370	8880	8880	8880	8880	0
525	20231123	103100	12295370	8880	8880	8880	8880	0
526	20231123	103000	12295370	8880	8880	8880	8880	0
527	20231123	102900	12295370	8880	8880	8880	8880	0
528	20231123	102800	12295370	8880	8880	8880	8880	0
529	20231123	102700	12295370	8880	8880	8880	8880	0
530	20231123	102600	12295370	8880	8880	8880	8880	0
531	20231123	102500	12295370	8880	8880	8880	8880	0
532	20231123	102400	12295370	8880	8880	8880	8880	0
533	20231123	102300	12295370	8880	8880	8880	8880	0
534	20231123	102200	12295370	8880	8880	8880	8880	10
535	20231123	102100	12206570	8870	8870	8870	8870	45
536	20231123	102000	11807420	8870	8870	8870	8870	0
537	20231123	101900	11807420	8870	8870	8870	8870	0
538	20231123	101800	11807420	8870	8870	8870	8870	0
539	20231123	101700	11807420	8870	8870	8870	8870	0
540	20231123	101600	11807420	8870	8870	8870	8870	0
541	20231123	101500	11807420	8870	8870	8870	8870	0
542	20231123	101400	11807420	8870	8870	8870	8870	0
543	20231123	101300	11807420	8870	8870	8870	8870	0
544	20231123	101200	11807420	8870	8870	8870	8870	0
545	20231123	101100	11807420	8870	8870	8870	8870	1
546	20231123	101000	11798550	8880	8880	8880	8880	1
547	20231123	100900	11789670	8890	8890	8890	8890	0
548	20231123	100800	11789670	8890	8890	8890	8890	0
549	20231123	100700	11789670	8890	8890	8890	8890	0
550	20231123	100600	11789670	8890	8890	8890	8890	0
551	20231123	100500	11789670	8890	8890	8890	8890	0
552	20231123	100400	11789670	8890	8890	8890	8890	0
553	20231123	100300	11789670	8890	8880	8890	8880	31
554	20231123	100200	11514380	8880	8880	8880	8880	0
555	20231123	100100	11514380	8880	8880	8880	8880	20
556	20231123	100000	11336780	8880	8880	8880	8880	250
557	20231123	095900	9116780	8880	8880	8880	8880	0
558	20231123	095800	9116780	8880	8880	8880	8880	0
559	20231123	095700	9116780	8880	8870	8880	8870	50
560	20231123	095600	8673030	8880	8880	8880	8880	0
561	20231123	095500	8673030	8880	8880	8880	8880	0
562	20231123	095400	8673030	8880	8880	8880	8880	3
563	20231123	095300	8646390	8850	8860	8860	8850	10
564	20231123	095200	8557880	8860	8860	8860	8860	0
565	20231123	095100	8557880	8860	8860	8860	8860	0
566	20231123	095000	8557880	8860	8860	8860	8860	0
567	20231123	094900	8557880	8860	8860	8860	8860	55
568	20231123	094800	8070580	8860	8860	8860	8860	50
569	20231123	094700	7627580	8860	8860	8860	8860	104
570	20231123	094600	6706140	8880	8880	8880	8880	56
571	20231123	094500	6208860	8880	8880	8880	8880	0
572	20231123	094400	6208860	8880	8880	8880	8880	0
573	20231123	094300	6208860	8880	8880	8880	8880	0
574	20231123	094200	6208860	8880	8880	8880	8880	0
575	20231123	094100	6208860	8880	8880	8880	8880	0
576	20231123	094000	6208860	8880	8880	8880	8880	0
577	20231123	093900	6208860	8880	8880	8880	8880	0
578	20231123	093800	6208860	8880	8880	8880	8880	0
579	20231123	093700	6208860	8880	8880	8880	8880	1
580	20231123	093600	6199980	8880	8880	8880	8880	0
581	20231123	093500	6199980	8880	8880	8880	8880	1
582	20231123	093400	6191100	8880	8880	8880	8880	0
583	20231123	093300	6191100	8880	8880	8880	8880	0
584	20231123	093200	6191100	8880	8880	8880	8880	0
585	20231123	093100	6191100	8880	8880	8880	8880	0
586	20231123	093000	6191100	8880	8880	8880	8880	1
587	20231123	092900	6182220	8860	8860	8860	8860	0
588	20231123	092800	6182220	8860	8860	8860	8860	33
589	20231123	092700	5889840	8860	8860	8860	8860	17
590	20231123	092600	5739220	8890	8890	8890	8890	0
591	20231123	092500	5739220	8890	8890	8890	8890	0
592	20231123	092400	5739220	8890	8890	8890	8890	0
593	20231123	092300	5739220	8890	8890	8890	8890	2
594	20231123	092200	5721440	8890	8890	8890	8890	0
595	20231123	092100	5721440	8890	8890	8890	8890	0
596	20231123	092000	5721440	8890	8880	8890	8880	3
597	20231123	091900	5694790	8890	8870	8890	8870	80
598	20231123	091800	4984740	8890	8890	8890	8890	1
599	20231123	091700	4975850	8870	8870	8870	8870	223
600	20231123	091600	2997840	8890	8890	8890	8890	0
601	20231123	091500	2997840	8890	8890	8890	8890	0
602	20231123	091400	2997840	8890	8890	8890	8890	1
603	20231123	091300	2988950	8860	8860	8860	8860	0
604	20231123	091200	2988950	8860	8860	8860	8860	0
605	20231123	091100	2988950	8860	8860	8860	8860	120
606	20231123	091000	1925750	8900	8900	8900	8900	0
607	20231123	090900	1925750	8900	8900	8900	8900	0
608	20231123	090800	1925750	8900	8900	8900	8900	0
609	20231123	090700	1925750	8900	8850	8900	8850	2
610	20231123	090600	1908000	8900	8900	8900	8900	0
611	20231123	090500	1908000	8900	8900	8900	8900	0
612	20231123	090400	1908000	8900	8890	8900	8890	4
613	20231123	090300	1872430	8900	8900	8900	8900	0
614	20231123	090200	1872430	8900	8900	8900	8900	1
615	20231123	090100	1863530	8880	8870	8900	8870	194
616	20231123	090000	142560	8910	8910	8910	8910	16