KissMeData/092780/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	194800	132061090	5320	5320	5320	5320	163
3	20231123	194700	132061090	5320	5320	5320	5320	0
4	20231123	194600	132061090	5320	5320	5320	5320	0
5	20231123	194500	132061090	5320	5320	5320	5320	0
6	20231123	194400	132061090	5320	5320	5320	5320	0
7	20231123	194300	132061090	5320	5320	5320	5320	0
8	20231123	194200	132061090	5320	5320	5320	5320	0
9	20231123	194100	132061090	5320	5320	5320	5320	0
10	20231123	194000	132061090	5320	5320	5320	5320	0
11	20231123	193900	132061090	5320	5320	5320	5320	0
12	20231123	193800	132061090	5320	5320	5320	5320	0
13	20231123	193700	132061090	5320	5320	5320	5320	0
14	20231123	193600	132061090	5320	5320	5320	5320	0
15	20231123	193500	132061090	5320	5320	5320	5320	0
16	20231123	193400	132061090	5320	5320	5320	5320	0
17	20231123	193300	132061090	5320	5320	5320	5320	0
18	20231123	193200	132061090	5320	5320	5320	5320	0
19	20231123	193100	132061090	5320	5320	5320	5320	0
20	20231123	193000	132061090	5320	5320	5320	5320	0
21	20231123	192900	132061090	5320	5320	5320	5320	0
22	20231123	192800	132061090	5320	5320	5320	5320	0
23	20231123	192700	132061090	5320	5320	5320	5320	0
24	20231123	192600	132061090	5320	5320	5320	5320	0
25	20231123	192500	132061090	5320	5320	5320	5320	0
26	20231123	192400	132061090	5320	5320	5320	5320	0
27	20231123	192300	132061090	5320	5320	5320	5320	0
28	20231123	192200	132061090	5320	5320	5320	5320	0
29	20231123	192100	132061090	5320	5320	5320	5320	0
30	20231123	192000	132061090	5320	5320	5320	5320	0
31	20231123	191900	132061090	5320	5320	5320	5320	0
32	20231123	191800	132061090	5320	5320	5320	5320	163
33	20231123	191700	132061090	5320	5320	5320	5320	0
34	20231123	191600	132061090	5320	5320	5320	5320	0
35	20231123	191500	132061090	5320	5320	5320	5320	0
36	20231123	191400	132061090	5320	5320	5320	5320	0
37	20231123	191300	132061090	5320	5320	5320	5320	0
38	20231123	191200	132061090	5320	5320	5320	5320	0
39	20231123	191100	132061090	5320	5320	5320	5320	0
40	20231123	191000	132061090	5320	5320	5320	5320	0
41	20231123	190900	132061090	5320	5320	5320	5320	0
42	20231123	190800	132061090	5320	5320	5320	5320	0
43	20231123	190700	132061090	5320	5320	5320	5320	0
44	20231123	190600	132061090	5320	5320	5320	5320	0
45	20231123	190500	132061090	5320	5320	5320	5320	0
46	20231123	190400	132061090	5320	5320	5320	5320	0
47	20231123	190300	132061090	5320	5320	5320	5320	0
48	20231123	190200	132061090	5320	5320	5320	5320	0
49	20231123	190100	132061090	5320	5320	5320	5320	0
50	20231123	190000	132061090	5320	5320	5320	5320	0
51	20231123	185900	132061090	5320	5320	5320	5320	0
52	20231123	185800	132061090	5320	5320	5320	5320	0
53	20231123	185700	132061090	5320	5320	5320	5320	0
54	20231123	185600	132061090	5320	5320	5320	5320	0
55	20231123	185500	132061090	5320	5320	5320	5320	0
56	20231123	185400	132061090	5320	5320	5320	5320	0
57	20231123	185300	132061090	5320	5320	5320	5320	0
58	20231123	185200	132061090	5320	5320	5320	5320	0
59	20231123	185100	132061090	5320	5320	5320	5320	0
60	20231123	185000	132061090	5320	5320	5320	5320	0
61	20231123	184900	132061090	5320	5320	5320	5320	0
62	20231123	184800	132061090	5320	5320	5320	5320	163
63	20231123	184700	132061090	5320	5320	5320	5320	0
64	20231123	184600	132061090	5320	5320	5320	5320	0
65	20231123	184500	132061090	5320	5320	5320	5320	0
66	20231123	184400	132061090	5320	5320	5320	5320	0
67	20231123	184300	132061090	5320	5320	5320	5320	0
68	20231123	184200	132061090	5320	5320	5320	5320	0
69	20231123	184100	132061090	5320	5320	5320	5320	0
70	20231123	184000	132061090	5320	5320	5320	5320	0
71	20231123	183900	132061090	5320	5320	5320	5320	0
72	20231123	183800	132061090	5320	5320	5320	5320	0
73	20231123	183700	132061090	5320	5320	5320	5320	0
74	20231123	183600	132061090	5320	5320	5320	5320	0
75	20231123	183500	132061090	5320	5320	5320	5320	0
76	20231123	183400	132061090	5320	5320	5320	5320	0
77	20231123	183300	132061090	5320	5320	5320	5320	0
78	20231123	183200	132061090	5320	5320	5320	5320	0
79	20231123	183100	132061090	5320	5320	5320	5320	0
80	20231123	183000	132061090	5320	5320	5320	5320	0
81	20231123	182900	132061090	5320	5320	5320	5320	0
82	20231123	182800	132061090	5320	5320	5320	5320	0
83	20231123	182700	132061090	5320	5320	5320	5320	0
84	20231123	182600	132061090	5320	5320	5320	5320	0
85	20231123	182500	132061090	5320	5320	5320	5320	0
86	20231123	182400	132061090	5320	5320	5320	5320	0
87	20231123	182300	132061090	5320	5320	5320	5320	0
88	20231123	182200	132061090	5320	5320	5320	5320	0
89	20231123	182100	132061090	5320	5320	5320	5320	0
90	20231123	182000	132061090	5320	5320	5320	5320	0
91	20231123	181900	132061090	5320	5320	5320	5320	0
92	20231123	181800	132061090	5320	5320	5320	5320	163
93	20231123	181700	132061090	5320	5320	5320	5320	0
94	20231123	181600	132061090	5320	5320	5320	5320	0
95	20231123	181500	132061090	5320	5320	5320	5320	0
96	20231123	181400	132061090	5320	5320	5320	5320	0
97	20231123	181300	132061090	5320	5320	5320	5320	0
98	20231123	181200	132061090	5320	5320	5320	5320	0
99	20231123	181100	132061090	5320	5320	5320	5320	0
100	20231123	181000	132061090	5320	5320	5320	5320	0
101	20231123	180900	132061090	5320	5320	5320	5320	0
102	20231123	180800	132061090	5320	5320	5320	5320	0
103	20231123	180700	132061090	5320	5320	5320	5320	0
104	20231123	180600	132061090	5320	5320	5320	5320	0
105	20231123	180500	132061090	5320	5320	5320	5320	0
106	20231123	180400	132061090	5320	5320	5320	5320	0
107	20231123	180300	132061090	5320	5320	5320	5320	0
108	20231123	180200	132061090	5320	5320	5320	5320	0
109	20231123	180100	132061090	5320	5320	5320	5320	0
110	20231123	180000	132061090	5320	5320	5320	5320	0
111	20231123	175900	132061090	5320	5320	5320	5320	0
112	20231123	175800	132061090	5320	5320	5320	5320	0
113	20231123	175700	132061090	5320	5320	5320	5320	0
114	20231123	175600	132061090	5320	5320	5320	5320	0
115	20231123	175500	132061090	5320	5320	5320	5320	0
116	20231123	175400	132061090	5320	5320	5320	5320	0
117	20231123	175300	132061090	5320	5320	5320	5320	0
118	20231123	175200	132061090	5320	5320	5320	5320	0
119	20231123	175100	132061090	5320	5320	5320	5320	0
120	20231123	175000	132061090	5320	5320	5320	5320	0
121	20231123	174900	132061090	5320	5320	5320	5320	0
122	20231123	174800	132061090	5320	5320	5320	5320	163
123	20231123	174700	132061090	5320	5320	5320	5320	0
124	20231123	174600	132061090	5320	5320	5320	5320	0
125	20231123	174500	132061090	5320	5320	5320	5320	0
126	20231123	174400	132061090	5320	5320	5320	5320	0
127	20231123	174300	132061090	5320	5320	5320	5320	0
128	20231123	174200	132061090	5320	5320	5320	5320	0
129	20231123	174100	132061090	5320	5320	5320	5320	0
130	20231123	174000	132061090	5320	5320	5320	5320	0
131	20231123	173900	132061090	5320	5320	5320	5320	0
132	20231123	173800	132061090	5320	5320	5320	5320	0
133	20231123	173700	132061090	5320	5320	5320	5320	0
134	20231123	173600	132061090	5320	5320	5320	5320	0
135	20231123	173500	132061090	5320	5320	5320	5320	0
136	20231123	173400	132061090	5320	5320	5320	5320	0
137	20231123	173300	132061090	5320	5320	5320	5320	0
138	20231123	173200	132061090	5320	5320	5320	5320	0
139	20231123	173100	132061090	5320	5320	5320	5320	0
140	20231123	173000	132061090	5320	5320	5320	5320	0
141	20231123	172900	132061090	5320	5320	5320	5320	0
142	20231123	172800	132061090	5320	5320	5320	5320	0
143	20231123	172700	132061090	5320	5320	5320	5320	0
144	20231123	172600	132061090	5320	5320	5320	5320	0
145	20231123	172500	132061090	5320	5320	5320	5320	0
146	20231123	172400	132061090	5320	5320	5320	5320	0
147	20231123	172300	132061090	5320	5320	5320	5320	0
148	20231123	172200	132061090	5320	5320	5320	5320	0
149	20231123	172100	132061090	5320	5320	5320	5320	0
150	20231123	172000	132061090	5320	5320	5320	5320	0
151	20231123	171900	132061090	5320	5320	5320	5320	0
152	20231123	171800	132061090	5320	5320	5320	5320	163
153	20231123	171700	132061090	5320	5320	5320	5320	0
154	20231123	171600	132061090	5320	5320	5320	5320	0
155	20231123	171500	132061090	5320	5320	5320	5320	0
156	20231123	171400	132061090	5320	5320	5320	5320	0
157	20231123	171300	132061090	5320	5320	5320	5320	0
158	20231123	171200	132061090	5320	5320	5320	5320	0
159	20231123	171100	132061090	5320	5320	5320	5320	0
160	20231123	171000	132061090	5320	5320	5320	5320	0
161	20231123	170900	132061090	5320	5320	5320	5320	0
162	20231123	170800	132061090	5320	5320	5320	5320	0
163	20231123	170700	132061090	5320	5320	5320	5320	0
164	20231123	170600	132061090	5320	5320	5320	5320	0
165	20231123	170500	132061090	5320	5320	5320	5320	0
166	20231123	170400	132061090	5320	5320	5320	5320	0
167	20231123	170300	132061090	5320	5320	5320	5320	0
168	20231123	170200	132061090	5320	5320	5320	5320	0
169	20231123	170100	132061090	5320	5320	5320	5320	0
170	20231123	170000	132061090	5320	5320	5320	5320	0
171	20231123	165900	132061090	5320	5320	5320	5320	0
172	20231123	165800	132061090	5320	5320	5320	5320	0
173	20231123	165700	132061090	5320	5320	5320	5320	0
174	20231123	165600	132061090	5320	5320	5320	5320	0
175	20231123	165500	132061090	5320	5320	5320	5320	0
176	20231123	165400	132061090	5320	5320	5320	5320	0
177	20231123	165300	132061090	5320	5320	5320	5320	0
178	20231123	165200	132061090	5320	5320	5320	5320	0
179	20231123	165100	132061090	5320	5320	5320	5320	0
180	20231123	165000	132061090	5320	5320	5320	5320	0
181	20231123	164900	132061090	5320	5320	5320	5320	0
182	20231123	164800	132061090	5320	5320	5320	5320	163
183	20231123	164700	132061090	5320	5320	5320	5320	0
184	20231123	164600	132061090	5320	5320	5320	5320	0
185	20231123	164500	132061090	5320	5320	5320	5320	0
186	20231123	164400	132061090	5320	5320	5320	5320	0
187	20231123	164300	132061090	5320	5320	5320	5320	0
188	20231123	164200	132061090	5320	5320	5320	5320	0
189	20231123	164100	132061090	5320	5320	5320	5320	0
190	20231123	164000	132061090	5320	5320	5320	5320	0
191	20231123	163900	132061090	5320	5320	5320	5320	0
192	20231123	163800	132061090	5320	5320	5320	5320	0
193	20231123	163700	132061090	5320	5320	5320	5320	0
194	20231123	163600	132061090	5320	5320	5320	5320	0
195	20231123	163500	132061090	5320	5320	5320	5320	0
196	20231123	163400	132061090	5320	5320	5320	5320	0
197	20231123	163300	132061090	5320	5320	5320	5320	0
198	20231123	163200	132061090	5320	5320	5320	5320	0
199	20231123	163100	132061090	5320	5320	5320	5320	0
200	20231123	163000	132061090	5320	5320	5320	5320	0
201	20231123	162900	132061090	5320	5320	5320	5320	0
202	20231123	162800	132061090	5320	5320	5320	5320	0
203	20231123	162700	132061090	5320	5320	5320	5320	0
204	20231123	162600	132061090	5320	5320	5320	5320	0
205	20231123	162500	132061090	5320	5320	5320	5320	0
206	20231123	162400	132061090	5320	5320	5320	5320	0
207	20231123	162300	132061090	5320	5320	5320	5320	0
208	20231123	162200	132061090	5320	5320	5320	5320	0
209	20231123	162100	132061090	5320	5320	5320	5320	0
210	20231123	162000	132061090	5320	5320	5320	5320	0
211	20231123	161900	132061090	5320	5320	5320	5320	0
212	20231123	161800	132061090	5320	5320	5320	5320	163
213	20231123	161700	132061090	5320	5320	5320	5320	0
214	20231123	161600	132061090	5320	5320	5320	5320	0
215	20231123	161500	132061090	5320	5320	5320	5320	0
216	20231123	161400	132061090	5320	5320	5320	5320	0
217	20231123	161300	132061090	5320	5320	5320	5320	0
218	20231123	161200	132061090	5320	5320	5320	5320	0
219	20231123	161100	132061090	5320	5320	5320	5320	0
220	20231123	161000	132061090	5320	5320	5320	5320	0
221	20231123	160900	132061090	5320	5320	5320	5320	0
222	20231123	160800	132061090	5320	5320	5320	5320	0
223	20231123	160700	132061090	5320	5320	5320	5320	0
224	20231123	160600	132061090	5320	5320	5320	5320	0
225	20231123	160500	132061090	5320	5320	5320	5320	0
226	20231123	160400	132061090	5320	5320	5320	5320	0
227	20231123	160300	132061090	5320	5320	5320	5320	0
228	20231123	160200	132061090	5320	5320	5320	5320	0
229	20231123	160100	132061090	5320	5320	5320	5320	0
230	20231123	160000	132061090	5320	5320	5320	5320	0
231	20231123	155900	132061090	5320	5320	5320	5320	0
232	20231123	155800	132061090	5320	5320	5320	5320	0
233	20231123	155700	132061090	5320	5320	5320	5320	0
234	20231123	155600	132061090	5320	5320	5320	5320	0
235	20231123	155500	132061090	5320	5320	5320	5320	0
236	20231123	155400	132061090	5320	5320	5320	5320	0
237	20231123	155300	132061090	5320	5320	5320	5320	0
238	20231123	155200	132061090	5320	5320	5320	5320	0
239	20231123	155100	132061090	5320	5320	5320	5320	0
240	20231123	155000	132061090	5320	5320	5320	5320	0
241	20231123	154900	132061090	5320	5320	5320	5320	0
242	20231123	154800	132061090	5320	5320	5320	5320	163
243	20231123	154700	132061090	5320	5320	5320	5320	0
244	20231123	154600	132061090	5320	5320	5320	5320	0
245	20231123	154500	132061090	5320	5320	5320	5320	0
246	20231123	154400	132061090	5320	5320	5320	5320	0
247	20231123	154300	132061090	5320	5320	5320	5320	0
248	20231123	154200	132061090	5320	5320	5320	5320	0
249	20231123	154100	132061090	5320	5320	5320	5320	0
250	20231123	154000	132061090	5320	5320	5320	5320	0
251	20231123	153900	132061090	5320	5320	5320	5320	0
252	20231123	153800	132061090	5320	5320	5320	5320	0
253	20231123	153700	132061090	5320	5320	5320	5320	0
254	20231123	153600	132061090	5320	5320	5320	5320	0
255	20231123	153500	132061090	5320	5320	5320	5320	0
256	20231123	153400	132061090	5320	5320	5320	5320	0
257	20231123	153300	132061090	5320	5320	5320	5320	0
258	20231123	153200	132061090	5320	5320	5320	5320	0
259	20231123	153100	132061090	5320	5320	5320	5320	0
260	20231123	153000	132061090	5320	5320	5320	5320	163
261	20231123	152900	131193930	5310	5310	5310	5310	0
262	20231123	152800	131193930	5310	5310	5310	5310	0
263	20231123	152700	131193930	5310	5310	5310	5310	0
264	20231123	152600	131193930	5310	5310	5310	5310	0
265	20231123	152500	131193930	5310	5310	5310	5310	0
266	20231123	152400	131193930	5310	5310	5310	5310	0
267	20231123	152300	131193930	5310	5310	5310	5310	0
268	20231123	152200	131193930	5310	5310	5310	5310	0
269	20231123	152100	131193930	5310	5310	5310	5310	0
270	20231123	152000	131193930	5310	5310	5310	5310	0
271	20231123	151900	131193930	5310	5310	5310	5310	1048
272	20231123	151800	125629050	5310	5320	5320	5310	110
273	20231123	151700	125043950	5320	5320	5320	5320	0
274	20231123	151600	125043950	5320	5320	5320	5320	2
275	20231123	151500	125033310	5310	5310	5310	5310	0
276	20231123	151400	125033310	5310	5310	5310	5310	0
277	20231123	151300	125033310	5310	5310	5310	5310	3
278	20231123	151200	125017380	5310	5310	5310	5310	9
279	20231123	151100	124969590	5320	5320	5320	5320	0
280	20231123	151000	124969590	5320	5320	5320	5320	0
281	20231123	150900	124969590	5320	5310	5320	5310	37
282	20231123	150800	124773100	5320	5320	5320	5320	2
283	20231123	150700	124762460	5310	5310	5310	5310	3
284	20231123	150600	124746530	5320	5320	5320	5320	0
285	20231123	150500	124746530	5320	5320	5320	5320	0
286	20231123	150400	124746530	5320	5320	5320	5320	0
287	20231123	150300	124746530	5320	5320	5320	5320	0
288	20231123	150200	124746530	5320	5320	5320	5320	0
289	20231123	150100	124746530	5320	5320	5320	5320	1
290	20231123	150000	124741210	5320	5310	5320	5310	5
291	20231123	145900	124714640	5310	5310	5310	5310	0
292	20231123	145800	124714640	5310	5310	5310	5310	0
293	20231123	145700	124714640	5310	5310	5310	5310	0
294	20231123	145600	124714640	5310	5310	5310	5310	0
295	20231123	145500	124714640	5310	5310	5310	5310	0
296	20231123	145400	124714640	5310	5310	5310	5310	0
297	20231123	145300	124714640	5310	5310	5310	5310	3
298	20231123	145200	124698710	5320	5320	5320	5320	2651
299	20231123	145100	110595390	5320	5320	5320	5320	50
300	20231123	145000	110329390	5330	5330	5330	5330	0
301	20231123	144900	110329390	5330	5330	5330	5330	1
302	20231123	144800	110324060	5330	5330	5330	5330	0
303	20231123	144700	110324060	5330	5330	5330	5330	0
304	20231123	144600	110324060	5330	5330	5330	5330	0
305	20231123	144500	110324060	5330	5330	5330	5330	0
306	20231123	144400	110324060	5330	5330	5330	5330	1
307	20231123	144300	110318730	5320	5320	5320	5320	0
308	20231123	144200	110318730	5320	5320	5320	5320	0
309	20231123	144100	110318730	5320	5320	5320	5320	0
310	20231123	144000	110318730	5320	5320	5320	5320	2
311	20231123	143900	110308090	5320	5320	5320	5320	0
312	20231123	143800	110308090	5320	5320	5320	5320	0
313	20231123	143700	110308090	5320	5320	5320	5320	0
314	20231123	143600	110308090	5320	5320	5320	5320	0
315	20231123	143500	110308090	5320	5320	5320	5320	12
316	20231123	143400	110244250	5320	5320	5320	5320	50
317	20231123	143300	109978250	5320	5320	5320	5320	3
318	20231123	143200	109962290	5320	5320	5320	5320	0
319	20231123	143100	109962290	5320	5320	5320	5320	0
320	20231123	143000	109962290	5320	5320	5320	5320	0
321	20231123	142900	109962290	5320	5320	5320	5320	0
322	20231123	142800	109962290	5320	5320	5320	5320	0
323	20231123	142700	109962290	5320	5320	5320	5320	1136
324	20231123	142600	103918770	5320	5320	5320	5320	0
325	20231123	142500	103918770	5320	5320	5320	5320	0
326	20231123	142400	103918770	5320	5320	5320	5320	0
327	20231123	142300	103918770	5320	5320	5320	5320	0
328	20231123	142200	103918770	5320	5320	5320	5320	0
329	20231123	142100	103918770	5320	5320	5320	5320	0
330	20231123	142000	103918770	5320	5320	5320	5320	3
331	20231123	141900	103902810	5320	5320	5320	5320	0
332	20231123	141800	103902810	5320	5320	5320	5320	1
333	20231123	141700	103897490	5330	5320	5330	5320	74
334	20231123	141600	103503570	5320	5320	5320	5320	0
335	20231123	141500	103503570	5320	5320	5320	5320	12
336	20231123	141400	103439730	5320	5320	5320	5320	0
337	20231123	141300	103439730	5320	5320	5320	5320	0
338	20231123	141200	103439730	5320	5320	5320	5320	0
339	20231123	141100	103439730	5320	5320	5320	5320	0
340	20231123	141000	103439730	5320	5320	5320	5320	16
341	20231123	140900	103354610	5330	5330	5330	5330	0
342	20231123	140800	103354610	5330	5330	5330	5330	0
343	20231123	140700	103354610	5330	5330	5330	5330	93
344	20231123	140600	102858920	5330	5330	5330	5330	0
345	20231123	140500	102858920	5330	5330	5330	5330	0
346	20231123	140400	102858920	5330	5330	5330	5330	0
347	20231123	140300	102858920	5330	5330	5330	5330	0
348	20231123	140200	102858920	5330	5330	5330	5330	1
349	20231123	140100	102853590	5320	5320	5320	5320	1
350	20231123	140000	102848270	5320	5320	5330	5320	63
351	20231123	135900	102513010	5320	5320	5320	5320	0
352	20231123	135800	102513010	5320	5320	5320	5320	0
353	20231123	135700	102513010	5320	5320	5320	5320	0
354	20231123	135600	102513010	5320	5320	5320	5320	0
355	20231123	135500	102513010	5320	5320	5320	5320	12
356	20231123	135400	102449170	5320	5320	5320	5320	0
357	20231123	135300	102449170	5320	5320	5320	5320	3
358	20231123	135200	102433210	5330	5330	5330	5330	0
359	20231123	135100	102433210	5330	5330	5330	5330	0
360	20231123	135000	102433210	5330	5330	5330	5330	17
361	20231123	134900	102342600	5330	5330	5330	5330	43
362	20231123	134800	102113410	5330	5330	5330	5330	2
363	20231123	134700	102102750	5330	5330	5330	5330	0
364	20231123	134600	102102750	5330	5330	5330	5330	10
365	20231123	134500	102049450	5320	5320	5320	5320	0
366	20231123	134400	102049450	5320	5320	5320	5320	0
367	20231123	134300	102049450	5320	5320	5320	5320	50
368	20231123	134200	101783450	5320	5320	5320	5320	0
369	20231123	134100	101783450	5320	5320	5320	5320	29
370	20231123	134000	101629170	5320	5320	5320	5320	3
371	20231123	133900	101613210	5310	5310	5310	5310	0
372	20231123	133800	101613210	5310	5310	5310	5310	0
373	20231123	133700	101613210	5310	5310	5310	5310	0
374	20231123	133600	101613210	5310	5310	5310	5310	8
375	20231123	133500	101570730	5310	5310	5310	5310	12
376	20231123	133400	101507010	5330	5330	5330	5330	2
377	20231123	133300	101496350	5310	5310	5310	5310	0
378	20231123	133200	101496350	5310	5310	5310	5310	0
379	20231123	133100	101496350	5310	5310	5310	5310	0
380	20231123	133000	101496350	5310	5310	5310	5310	2
381	20231123	132900	101485730	5310	5310	5310	5310	0
382	20231123	132800	101485730	5310	5310	5310	5310	0
383	20231123	132700	101485730	5310	5310	5310	5310	0
384	20231123	132600	101485730	5310	5320	5320	5310	345
385	20231123	132500	99653170	5330	5330	5330	5330	0
386	20231123	132400	99653170	5330	5330	5330	5330	0
387	20231123	132300	99653170	5330	5320	5330	5320	818
388	20231123	132200	95301230	5330	5330	5330	5330	29
389	20231123	132100	95146660	5330	5330	5330	5330	21
390	20231123	132000	95034730	5330	5330	5330	5330	0
391	20231123	131900	95034730	5330	5330	5330	5330	50
392	20231123	131800	94768230	5330	5330	5330	5330	3
393	20231123	131700	94752240	5340	5340	5340	5340	61
394	20231123	131600	94426500	5340	5340	5340	5340	0
395	20231123	131500	94426500	5340	5340	5340	5340	12
396	20231123	131400	94362420	5360	5360	5360	5360	0
397	20231123	131300	94362420	5360	5360	5360	5360	0
398	20231123	131200	94362420	5360	5360	5360	5360	46
399	20231123	131100	94115860	5360	5350	5360	5350	38
400	20231123	131000	93912250	5340	5340	5340	5340	2
401	20231123	130900	93901570	5340	5340	5340	5340	121
402	20231123	130800	93255430	5350	5350	5350	5350	0
403	20231123	130700	93255430	5350	5350	5350	5350	3
404	20231123	130600	93239380	5340	5340	5340	5340	0
405	20231123	130500	93239380	5340	5340	5340	5340	0
406	20231123	130400	93239380	5340	5340	5340	5340	0
407	20231123	130300	93239380	5340	5350	5360	5340	7
408	20231123	130200	93201890	5350	5360	5360	5350	2
409	20231123	130100	93191180	5320	5320	5320	5320	0
410	20231123	130000	93191180	5320	5320	5320	5320	2
411	20231123	125900	93180540	5320	5320	5320	5320	0
412	20231123	125800	93180540	5320	5320	5320	5320	0
413	20231123	125700	93180540	5320	5330	5330	5320	1386
414	20231123	125600	85805220	5330	5330	5330	5330	0
415	20231123	125500	85805220	5330	5340	5340	5330	12
416	20231123	125400	85741250	5330	5330	5330	5330	0
417	20231123	125300	85741250	5330	5330	5330	5330	0
418	20231123	125200	85741250	5330	5340	5340	5330	50
419	20231123	125100	85474740	5350	5350	5350	5350	1
420	20231123	125000	85469390	5330	5340	5340	5330	18
421	20231123	124900	85373420	5340	5340	5340	5340	260
422	20231123	124800	83985020	5340	5340	5340	5340	0
423	20231123	124700	83985020	5340	5340	5340	5340	0
424	20231123	124600	83985020	5340	5340	5340	5340	0
425	20231123	124500	83985020	5340	5340	5340	5340	0
426	20231123	124400	83985020	5340	5340	5340	5340	0
427	20231123	124300	83985020	5340	5340	5340	5340	0
428	20231123	124200	83985020	5340	5340	5340	5340	0
429	20231123	124100	83985020	5340	5340	5340	5340	0
430	20231123	124000	83985020	5340	5340	5340	5340	3
431	20231123	123900	83969000	5340	5340	5340	5340	0
432	20231123	123800	83969000	5340	5340	5340	5340	0
433	20231123	123700	83969000	5340	5340	5340	5340	5
434	20231123	123600	83942300	5340	5340	5340	5340	0
435	20231123	123500	83942300	5340	5350	5350	5340	62
436	20231123	123400	83610940	5350	5350	5350	5350	0
437	20231123	123300	83610940	5350	5350	5350	5350	0
438	20231123	123200	83610940	5350	5350	5350	5350	0
439	20231123	123100	83610940	5350	5350	5350	5350	0
440	20231123	123000	83610940	5350	5350	5350	5350	3
441	20231123	122900	83594890	5350	5350	5350	5350	0
442	20231123	122800	83594890	5350	5350	5350	5350	0
443	20231123	122700	83594890	5350	5350	5350	5350	0
444	20231123	122600	83594890	5350	5350	5350	5350	0
445	20231123	122500	83594890	5350	5350	5350	5350	0
446	20231123	122400	83594890	5350	5350	5350	5350	0
447	20231123	122300	83594890	5350	5350	5350	5350	3
448	20231123	122200	83578840	5350	5360	5360	5350	86
449	20231123	122100	83117940	5360	5360	5360	5360	0
450	20231123	122000	83117940	5360	5360	5360	5360	0
451	20231123	121900	83117940	5360	5360	5360	5360	1
452	20231123	121800	83112580	5340	5340	5340	5340	50
453	20231123	121700	82845580	5340	5340	5340	5340	0
454	20231123	121600	82845580	5340	5340	5340	5340	0
455	20231123	121500	82845580	5340	5340	5340	5340	12
456	20231123	121400	82781500	5340	5340	5340	5340	0
457	20231123	121300	82781500	5340	5340	5340	5340	3
458	20231123	121200	82765480	5360	5360	5360	5360	20
459	20231123	121100	82658280	5360	5360	5360	5360	0
460	20231123	121000	82658280	5360	5360	5360	5360	0
461	20231123	120900	82658280	5360	5360	5360	5360	0
462	20231123	120800	82658280	5360	5360	5360	5360	0
463	20231123	120700	82658280	5360	5360	5360	5360	0
464	20231123	120600	82658280	5360	5360	5360	5360	0
465	20231123	120500	82658280	5360	5360	5360	5360	0
466	20231123	120400	82658280	5360	5360	5360	5360	0
467	20231123	120300	82658280	5360	5360	5360	5360	47
468	20231123	120200	82406360	5360	5360	5360	5360	0
469	20231123	120100	82406360	5360	5340	5360	5340	51
470	20231123	120000	82134000	5340	5340	5340	5340	2
471	20231123	115900	82123320	5340	5340	5340	5340	0
472	20231123	115800	82123320	5340	5340	5340	5340	0
473	20231123	115700	82123320	5340	5340	5340	5340	0
474	20231123	115600	82123320	5340	5340	5340	5340	1
475	20231123	115500	82117980	5350	5340	5360	5340	14
476	20231123	115400	82043190	5360	5360	5360	5360	2
477	20231123	115300	82032470	5340	5350	5350	5340	3
478	20231123	115200	82016440	5360	5360	5360	5360	0
479	20231123	115100	82016440	5360	5360	5360	5360	0
480	20231123	115000	82016440	5360	5360	5360	5360	0
481	20231123	114900	82016440	5360	5360	5360	5360	0
482	20231123	114800	82016440	5360	5360	5360	5360	0
483	20231123	114700	82016440	5360	5360	5360	5360	0
484	20231123	114600	82016440	5360	5360	5360	5360	1
485	20231123	114500	82011080	5350	5350	5350	5350	1
486	20231123	114400	82005730	5340	5350	5350	5340	53
487	20231123	114300	81722430	5350	5350	5350	5350	3
488	20231123	114200	81706380	5360	5360	5360	5360	0
489	20231123	114100	81706380	5360	5360	5360	5360	0
490	20231123	114000	81706380	5360	5360	5360	5360	0
491	20231123	113900	81706380	5360	5360	5360	5360	0
492	20231123	113800	81706380	5360	5360	5360	5360	0
493	20231123	113700	81706380	5360	5360	5360	5360	0
494	20231123	113600	81706380	5360	5360	5360	5360	1
495	20231123	113500	81701020	5340	5340	5340	5340	12
496	20231123	113400	81636940	5360	5360	5360	5360	0
497	20231123	113300	81636940	5360	5360	5360	5360	0
498	20231123	113200	81636940	5360	5360	5360	5360	0
499	20231123	113100	81636940	5360	5360	5360	5360	0
500	20231123	113000	81636940	5360	5340	5360	5340	19
501	20231123	112900	81535440	5340	5340	5340	5340	0
502	20231123	112800	81535440	5340	5340	5340	5340	0
503	20231123	112700	81535440	5340	5340	5340	5340	50
504	20231123	112600	81268440	5340	5340	5340	5340	0
505	20231123	112500	81268440	5340	5340	5340	5340	0
506	20231123	112400	81268440	5340	5340	5340	5340	0
507	20231123	112300	81268440	5340	5350	5350	5340	3
508	20231123	112200	81252410	5360	5360	5360	5360	0
509	20231123	112100	81252410	5360	5360	5360	5360	0
510	20231123	112000	81252410	5360	5360	5360	5360	0
511	20231123	111900	81252410	5360	5360	5360	5360	0
512	20231123	111800	81252410	5360	5360	5360	5360	1
513	20231123	111700	81247050	5330	5330	5330	5330	0
514	20231123	111600	81247050	5330	5330	5330	5330	0
515	20231123	111500	81247050	5330	5330	5330	5330	12
516	20231123	111400	81183090	5360	5360	5360	5360	0
517	20231123	111300	81183090	5360	5360	5360	5360	2
518	20231123	111200	81172370	5330	5330	5330	5330	0
519	20231123	111100	81172370	5330	5330	5330	5330	3
520	20231123	111000	81156380	5330	5350	5350	5330	50
521	20231123	110900	80889500	5360	5360	5360	5360	0
522	20231123	110800	80889500	5360	5360	5360	5360	43
523	20231123	110700	80659020	5360	5360	5360	5360	0
524	20231123	110600	80659020	5360	5360	5360	5360	0
525	20231123	110500	80659020	5360	5360	5360	5360	0
526	20231123	110400	80659020	5360	5360	5360	5360	0
527	20231123	110300	80659020	5360	5360	5360	5360	1
528	20231123	110200	80653660	5360	5370	5370	5360	4
529	20231123	110100	80632210	5340	5340	5340	5340	0
530	20231123	110000	80632210	5340	5360	5360	5340	231
531	20231123	105900	79398610	5370	5370	5370	5370	0
532	20231123	105800	79398610	5370	5370	5370	5370	1
533	20231123	105700	79393240	5310	5350	5350	5310	4028
534	20231123	105600	57943780	5350	5350	5350	5350	0
535	20231123	105500	57943780	5350	5350	5350	5350	12
536	20231123	105400	57879580	5350	5350	5350	5350	0
537	20231123	105300	57879580	5350	5350	5350	5350	50
538	20231123	105200	57612080	5350	5350	5350	5350	0
539	20231123	105100	57612080	5350	5370	5370	5350	4500
540	20231123	105000	33503850	5370	5370	5370	5370	3
541	20231123	104900	33487740	5370	5370	5370	5370	17
542	20231123	104800	33396450	5370	5370	5370	5370	0
543	20231123	104700	33396450	5370	5370	5370	5370	0
544	20231123	104600	33396450	5370	5370	5370	5370	0
545	20231123	104500	33396450	5370	5370	5370	5370	0
546	20231123	104400	33396450	5370	5370	5370	5370	0
547	20231123	104300	33396450	5370	5370	5370	5370	0
548	20231123	104200	33396450	5370	5370	5370	5370	0
549	20231123	104100	33396450	5370	5370	5370	5370	0
550	20231123	104000	33396450	5370	5370	5370	5370	2
551	20231123	103900	33385710	5370	5370	5370	5370	0
552	20231123	103800	33385710	5370	5380	5380	5370	19
553	20231123	103700	33283530	5380	5380	5380	5380	0
554	20231123	103600	33283530	5380	5390	5390	5380	51
555	20231123	103500	33009140	5380	5380	5380	5380	12
556	20231123	103400	32944580	5390	5390	5390	5390	0
557	20231123	103300	32944580	5390	5390	5390	5390	2
558	20231123	103200	32933800	5390	5390	5390	5390	6
559	20231123	103100	32901460	5380	5380	5380	5380	0
560	20231123	103000	32901460	5380	5380	5380	5380	3
561	20231123	102900	32885320	5380	5380	5380	5380	0
562	20231123	102800	32885320	5380	5380	5380	5380	0
563	20231123	102700	32885320	5380	5380	5380	5380	17
564	20231123	102600	32793860	5380	5380	5380	5380	0
565	20231123	102500	32793860	5380	5380	5380	5380	0
566	20231123	102400	32793860	5380	5380	5380	5380	0
567	20231123	102300	32793860	5380	5380	5380	5380	0
568	20231123	102200	32793860	5380	5380	5380	5380	0
569	20231123	102100	32793860	5380	5380	5380	5380	2
570	20231123	102000	32783100	5380	5380	5380	5380	36
571	20231123	101900	32589420	5390	5390	5390	5390	79
572	20231123	101800	32163610	5390	5390	5390	5390	0
573	20231123	101700	32163610	5390	5390	5390	5390	0
574	20231123	101600	32163610	5390	5390	5390	5390	1719
575	20231123	101500	22898200	5390	5390	5390	5390	12
576	20231123	101400	22833520	5390	5390	5390	5390	0
577	20231123	101300	22833520	5390	5400	5400	5390	4
578	20231123	101200	22811950	5400	5400	5400	5400	0
579	20231123	101100	22811950	5400	5400	5400	5400	0
580	20231123	101000	22811950	5400	5390	5400	5390	33
581	20231123	100900	22633900	5400	5400	5400	5400	0
582	20231123	100800	22633900	5400	5400	5400	5400	0
583	20231123	100700	22633900	5400	5400	5400	5400	0
584	20231123	100600	22633900	5400	5400	5400	5400	28
585	20231123	100500	22482700	5390	5390	5390	5390	17
586	20231123	100400	22391070	5420	5420	5420	5420	0
587	20231123	100300	22391070	5420	5390	5420	5390	3
588	20231123	100200	22374870	5420	5410	5420	5390	52
589	20231123	100100	22094520	5420	5420	5420	5420	0
590	20231123	100000	22094520	5420	5420	5420	5420	0
591	20231123	095900	22094520	5420	5420	5420	5420	2
592	20231123	095800	22083680	5420	5420	5420	5420	0
593	20231123	095700	22083680	5420	5420	5420	5420	0
594	20231123	095600	22083680	5420	5420	5420	5420	0
595	20231123	095500	22083680	5420	5390	5420	5390	37
596	20231123	095400	21883500	5420	5390	5420	5390	55
597	20231123	095300	21585910	5390	5390	5390	5390	3
598	20231123	095200	21569740	5420	5420	5420	5420	0
599	20231123	095100	21569740	5420	5420	5420	5420	0
600	20231123	095000	21569740	5420	5420	5420	5420	0
601	20231123	094900	21569740	5420	5420	5420	5420	0
602	20231123	094800	21569740	5420	5420	5420	5420	0
603	20231123	094700	21569740	5420	5420	5420	5420	10
604	20231123	094600	21515540	5420	5420	5420	5420	0
605	20231123	094500	21515540	5420	5390	5420	5390	237
606	20231123	094400	20238080	5400	5430	5430	5400	17
607	20231123	094300	20146220	5400	5410	5410	5400	29
608	20231123	094200	19989360	5430	5430	5430	5430	0
609	20231123	094100	19989360	5430	5430	5430	5430	0
610	20231123	094000	19989360	5430	5430	5430	5430	0
611	20231123	093900	19989360	5430	5430	5430	5430	0
612	20231123	093800	19989360	5430	5430	5430	5430	0
613	20231123	093700	19989360	5430	5430	5430	5430	1
614	20231123	093600	19983930	5410	5410	5410	5410	0
615	20231123	093500	19983930	5410	5410	5410	5410	13
616	20231123	093400	19913600	5430	5430	5430	5430	0
617	20231123	093300	19913600	5430	5430	5430	5430	2
618	20231123	093200	19902740	5430	5390	5430	5390	18
619	20231123	093100	19805680	5430	5430	5430	5430	0
620	20231123	093000	19805680	5430	5410	5430	5410	3
621	20231123	092900	19789430	5410	5410	5410	5410	0
622	20231123	092800	19789430	5410	5410	5410	5410	51
623	20231123	092700	19513520	5430	5430	5430	5430	1
624	20231123	092600	19508090	5410	5410	5410	5410	573
625	20231123	092500	16408160	5430	5430	5430	5430	1
626	20231123	092400	16402730	5410	5410	5410	5410	5
627	20231123	092300	16375680	5410	5420	5420	5410	3
628	20231123	092200	16359430	5430	5430	5430	5430	0
629	20231123	092100	16359430	5430	5430	5430	5430	0
630	20231123	092000	16359430	5430	5430	5430	5430	63
631	20231123	091900	16017340	5430	5430	5430	5430	0
632	20231123	091800	16017340	5430	5430	5430	5430	0
633	20231123	091700	16017340	5430	5430	5430	5430	0
634	20231123	091600	16017340	5430	5420	5430	5420	2
635	20231123	091500	16006490	5410	5410	5410	5410	18
636	20231123	091400	15909110	5430	5430	5430	5430	47
637	20231123	091300	15653900	5430	5430	5430	5430	421
638	20231123	091200	13367870	5430	5430	5430	5430	150
639	20231123	091100	12553370	5440	5440	5440	5440	0
640	20231123	091000	12553370	5440	5430	5440	5430	1090
641	20231123	090900	6629540	5430	5430	5430	5430	211
642	20231123	090800	5483810	5430	5410	5430	5410	109
643	20231123	090700	4892760	5390	5390	5390	5390	10
644	20231123	090600	4838860	5390	5390	5390	5390	0
645	20231123	090500	4838860	5390	5390	5390	5390	200
646	20231123	090400	3760860	5380	5420	5420	5380	6
647	20231123	090300	3728380	5430	5430	5430	5430	59
648	20231123	090200	3408010	5360	5360	5360	5360	0
649	20231123	090100	3408010	5360	5360	5360	5360	0
650	20231123	090000	3408010	5360	5430	5430	5360	618