KissMeData/005740/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184300	28565280	5880	5880	5880	5880	71
3	20231123	184200	28565280	5880	5880	5880	5880	0
4	20231123	184100	28565280	5880	5880	5880	5880	0
5	20231123	184000	28565280	5880	5880	5880	5880	0
6	20231123	183900	28565280	5880	5880	5880	5880	0
7	20231123	183800	28565280	5880	5880	5880	5880	0
8	20231123	183700	28565280	5880	5880	5880	5880	0
9	20231123	183600	28565280	5880	5880	5880	5880	0
10	20231123	183500	28565280	5880	5880	5880	5880	0
11	20231123	183400	28565280	5880	5880	5880	5880	0
12	20231123	183300	28565280	5880	5880	5880	5880	0
13	20231123	183200	28565280	5880	5880	5880	5880	0
14	20231123	183100	28565280	5880	5880	5880	5880	0
15	20231123	183000	28565280	5880	5880	5880	5880	0
16	20231123	182900	28565280	5880	5880	5880	5880	0
17	20231123	182800	28565280	5880	5880	5880	5880	0
18	20231123	182700	28565280	5880	5880	5880	5880	0
19	20231123	182600	28565280	5880	5880	5880	5880	0
20	20231123	182500	28565280	5880	5880	5880	5880	0
21	20231123	182400	28565280	5880	5880	5880	5880	0
22	20231123	182300	28565280	5880	5880	5880	5880	0
23	20231123	182200	28565280	5880	5880	5880	5880	0
24	20231123	182100	28565280	5880	5880	5880	5880	0
25	20231123	182000	28565280	5880	5880	5880	5880	0
26	20231123	181900	28565280	5880	5880	5880	5880	0
27	20231123	181800	28565280	5880	5880	5880	5880	0
28	20231123	181700	28565280	5880	5880	5880	5880	0
29	20231123	181600	28565280	5880	5880	5880	5880	0
30	20231123	181500	28565280	5880	5880	5880	5880	0
31	20231123	181400	28565280	5880	5880	5880	5880	0
32	20231123	181300	28565280	5880	5880	5880	5880	71
33	20231123	181200	28565280	5880	5880	5880	5880	0
34	20231123	181100	28565280	5880	5880	5880	5880	0
35	20231123	181000	28565280	5880	5880	5880	5880	0
36	20231123	180900	28565280	5880	5880	5880	5880	0
37	20231123	180800	28565280	5880	5880	5880	5880	0
38	20231123	180700	28565280	5880	5880	5880	5880	0
39	20231123	180600	28565280	5880	5880	5880	5880	0
40	20231123	180500	28565280	5880	5880	5880	5880	0
41	20231123	180400	28565280	5880	5880	5880	5880	0
42	20231123	180300	28565280	5880	5880	5880	5880	0
43	20231123	180200	28565280	5880	5880	5880	5880	0
44	20231123	180100	28565280	5880	5880	5880	5880	0
45	20231123	180000	28565280	5880	5880	5880	5880	0
46	20231123	175900	28565280	5880	5880	5880	5880	0
47	20231123	175800	28565280	5880	5880	5880	5880	0
48	20231123	175700	28565280	5880	5880	5880	5880	0
49	20231123	175600	28565280	5880	5880	5880	5880	0
50	20231123	175500	28565280	5880	5880	5880	5880	0
51	20231123	175400	28565280	5880	5880	5880	5880	0
52	20231123	175300	28565280	5880	5880	5880	5880	0
53	20231123	175200	28565280	5880	5880	5880	5880	0
54	20231123	175100	28565280	5880	5880	5880	5880	0
55	20231123	175000	28565280	5880	5880	5880	5880	0
56	20231123	174900	28565280	5880	5880	5880	5880	0
57	20231123	174800	28565280	5880	5880	5880	5880	0
58	20231123	174700	28565280	5880	5880	5880	5880	0
59	20231123	174600	28565280	5880	5880	5880	5880	0
60	20231123	174500	28565280	5880	5880	5880	5880	0
61	20231123	174400	28565280	5880	5880	5880	5880	0
62	20231123	174300	28565280	5880	5880	5880	5880	71
63	20231123	174200	28565280	5880	5880	5880	5880	0
64	20231123	174100	28565280	5880	5880	5880	5880	0
65	20231123	174000	28565280	5880	5880	5880	5880	0
66	20231123	173900	28565280	5880	5880	5880	5880	0
67	20231123	173800	28565280	5880	5880	5880	5880	0
68	20231123	173700	28565280	5880	5880	5880	5880	0
69	20231123	173600	28565280	5880	5880	5880	5880	0
70	20231123	173500	28565280	5880	5880	5880	5880	0
71	20231123	173400	28565280	5880	5880	5880	5880	0
72	20231123	173300	28565280	5880	5880	5880	5880	0
73	20231123	173200	28565280	5880	5880	5880	5880	0
74	20231123	173100	28565280	5880	5880	5880	5880	0
75	20231123	173000	28565280	5880	5880	5880	5880	0
76	20231123	172900	28565280	5880	5880	5880	5880	0
77	20231123	172800	28565280	5880	5880	5880	5880	0
78	20231123	172700	28565280	5880	5880	5880	5880	0
79	20231123	172600	28565280	5880	5880	5880	5880	0
80	20231123	172500	28565280	5880	5880	5880	5880	0
81	20231123	172400	28565280	5880	5880	5880	5880	0
82	20231123	172300	28565280	5880	5880	5880	5880	0
83	20231123	172200	28565280	5880	5880	5880	5880	0
84	20231123	172100	28565280	5880	5880	5880	5880	0
85	20231123	172000	28565280	5880	5880	5880	5880	0
86	20231123	171900	28565280	5880	5880	5880	5880	0
87	20231123	171800	28565280	5880	5880	5880	5880	0
88	20231123	171700	28565280	5880	5880	5880	5880	0
89	20231123	171600	28565280	5880	5880	5880	5880	0
90	20231123	171500	28565280	5880	5880	5880	5880	0
91	20231123	171400	28565280	5880	5880	5880	5880	0
92	20231123	171300	28565280	5880	5880	5880	5880	71
93	20231123	171200	28565280	5880	5880	5880	5880	0
94	20231123	171100	28565280	5880	5880	5880	5880	0
95	20231123	171000	28565280	5880	5880	5880	5880	0
96	20231123	170900	28565280	5880	5880	5880	5880	0
97	20231123	170800	28565280	5880	5880	5880	5880	0
98	20231123	170700	28565280	5880	5880	5880	5880	0
99	20231123	170600	28565280	5880	5880	5880	5880	0
100	20231123	170500	28565280	5880	5880	5880	5880	0
101	20231123	170400	28565280	5880	5880	5880	5880	0
102	20231123	170300	28565280	5880	5880	5880	5880	0
103	20231123	170200	28565280	5880	5880	5880	5880	0
104	20231123	170100	28565280	5880	5880	5880	5880	0
105	20231123	170000	28565280	5880	5880	5880	5880	0
106	20231123	165900	28565280	5880	5880	5880	5880	0
107	20231123	165800	28565280	5880	5880	5880	5880	0
108	20231123	165700	28565280	5880	5880	5880	5880	0
109	20231123	165600	28565280	5880	5880	5880	5880	0
110	20231123	165500	28565280	5880	5880	5880	5880	0
111	20231123	165400	28565280	5880	5880	5880	5880	0
112	20231123	165300	28565280	5880	5880	5880	5880	0
113	20231123	165200	28565280	5880	5880	5880	5880	0
114	20231123	165100	28565280	5880	5880	5880	5880	0
115	20231123	165000	28565280	5880	5880	5880	5880	0
116	20231123	164900	28565280	5880	5880	5880	5880	0
117	20231123	164800	28565280	5880	5880	5880	5880	0
118	20231123	164700	28565280	5880	5880	5880	5880	0
119	20231123	164600	28565280	5880	5880	5880	5880	0
120	20231123	164500	28565280	5880	5880	5880	5880	0
121	20231123	164400	28565280	5880	5880	5880	5880	0
122	20231123	164300	28565280	5880	5880	5880	5880	71
123	20231123	164200	28565280	5880	5880	5880	5880	0
124	20231123	164100	28565280	5880	5880	5880	5880	0
125	20231123	164000	28565280	5880	5880	5880	5880	0
126	20231123	163900	28565280	5880	5880	5880	5880	0
127	20231123	163800	28565280	5880	5880	5880	5880	0
128	20231123	163700	28565280	5880	5880	5880	5880	0
129	20231123	163600	28565280	5880	5880	5880	5880	0
130	20231123	163500	28565280	5880	5880	5880	5880	0
131	20231123	163400	28565280	5880	5880	5880	5880	0
132	20231123	163300	28565280	5880	5880	5880	5880	0
133	20231123	163200	28565280	5880	5880	5880	5880	0
134	20231123	163100	28565280	5880	5880	5880	5880	0
135	20231123	163000	28565280	5880	5880	5880	5880	0
136	20231123	162900	28565280	5880	5880	5880	5880	0
137	20231123	162800	28565280	5880	5880	5880	5880	0
138	20231123	162700	28565280	5880	5880	5880	5880	0
139	20231123	162600	28565280	5880	5880	5880	5880	0
140	20231123	162500	28565280	5880	5880	5880	5880	0
141	20231123	162400	28565280	5880	5880	5880	5880	0
142	20231123	162300	28565280	5880	5880	5880	5880	0
143	20231123	162200	28565280	5880	5880	5880	5880	0
144	20231123	162100	28565280	5880	5880	5880	5880	0
145	20231123	162000	28565280	5880	5880	5880	5880	0
146	20231123	161900	28565280	5880	5880	5880	5880	0
147	20231123	161800	28565280	5880	5880	5880	5880	0
148	20231123	161700	28565280	5880	5880	5880	5880	0
149	20231123	161600	28565280	5880	5880	5880	5880	0
150	20231123	161500	28565280	5880	5880	5880	5880	0
151	20231123	161400	28565280	5880	5880	5880	5880	0
152	20231123	161300	28565280	5880	5880	5880	5880	71
153	20231123	161200	28565280	5880	5880	5880	5880	0
154	20231123	161100	28565280	5880	5880	5880	5880	0
155	20231123	161000	28565280	5880	5880	5880	5880	0
156	20231123	160900	28565280	5880	5880	5880	5880	0
157	20231123	160800	28565280	5880	5880	5880	5880	0
158	20231123	160700	28565280	5880	5880	5880	5880	0
159	20231123	160600	28565280	5880	5880	5880	5880	0
160	20231123	160500	28565280	5880	5880	5880	5880	0
161	20231123	160400	28565280	5880	5880	5880	5880	0
162	20231123	160300	28565280	5880	5880	5880	5880	0
163	20231123	160200	28565280	5880	5880	5880	5880	0
164	20231123	160100	28565280	5880	5880	5880	5880	0
165	20231123	160000	28565280	5880	5880	5880	5880	0
166	20231123	155900	28565280	5880	5880	5880	5880	0
167	20231123	155800	28565280	5880	5880	5880	5880	0
168	20231123	155700	28565280	5880	5880	5880	5880	0
169	20231123	155600	28565280	5880	5880	5880	5880	0
170	20231123	155500	28565280	5880	5880	5880	5880	0
171	20231123	155400	28565280	5880	5880	5880	5880	0
172	20231123	155300	28565280	5880	5880	5880	5880	0
173	20231123	155200	28565280	5880	5880	5880	5880	0
174	20231123	155100	28565280	5880	5880	5880	5880	0
175	20231123	155000	28565280	5880	5880	5880	5880	0
176	20231123	154900	28565280	5880	5880	5880	5880	0
177	20231123	154800	28565280	5880	5880	5880	5880	0
178	20231123	154700	28565280	5880	5880	5880	5880	0
179	20231123	154600	28565280	5880	5880	5880	5880	0
180	20231123	154500	28565280	5880	5880	5880	5880	0
181	20231123	154400	28565280	5880	5880	5880	5880	0
182	20231123	154300	28565280	5880	5880	5880	5880	71
183	20231123	154200	28565280	5880	5880	5880	5880	0
184	20231123	154100	28565280	5880	5880	5880	5880	0
185	20231123	154000	28565280	5880	5880	5880	5880	0
186	20231123	153900	28565280	5880	5880	5880	5880	0
187	20231123	153800	28565280	5880	5880	5880	5880	0
188	20231123	153700	28565280	5880	5880	5880	5880	0
189	20231123	153600	28565280	5880	5880	5880	5880	0
190	20231123	153500	28565280	5880	5880	5880	5880	0
191	20231123	153400	28565280	5880	5880	5880	5880	0
192	20231123	153300	28565280	5880	5880	5880	5880	0
193	20231123	153200	28565280	5880	5880	5880	5880	0
194	20231123	153100	28565280	5880	5880	5880	5880	0
195	20231123	153000	28565280	5880	5880	5880	5880	71
196	20231123	152900	28147800	5870	5870	5870	5870	0
197	20231123	152800	28147800	5870	5870	5870	5870	0
198	20231123	152700	28147800	5870	5870	5870	5870	0
199	20231123	152600	28147800	5870	5870	5870	5870	0
200	20231123	152500	28147800	5870	5870	5870	5870	0
201	20231123	152400	28147800	5870	5870	5870	5870	0
202	20231123	152300	28147800	5870	5870	5870	5870	0
203	20231123	152200	28147800	5870	5870	5870	5870	0
204	20231123	152100	28147800	5870	5870	5870	5870	0
205	20231123	152000	28147800	5870	5870	5870	5870	0
206	20231123	151900	28147800	5870	5860	5870	5850	24
207	20231123	151800	28007350	5870	5870	5870	5870	1
208	20231123	151700	28001480	5850	5850	5850	5850	0
209	20231123	151600	28001480	5850	5850	5850	5850	0
210	20231123	151500	28001480	5850	5850	5850	5850	0
211	20231123	151400	28001480	5850	5850	5850	5850	0
212	20231123	151300	28001480	5850	5850	5850	5850	0
213	20231123	151200	28001480	5850	5860	5860	5850	21
214	20231123	151100	27878620	5850	5850	5850	5850	0
215	20231123	151000	27878620	5850	5850	5850	5850	0
216	20231123	150900	27878620	5850	5850	5850	5850	0
217	20231123	150800	27878620	5850	5860	5860	5850	5
218	20231123	150700	27849360	5850	5850	5850	5850	16
219	20231123	150600	27755760	5850	5850	5850	5850	0
220	20231123	150500	27755760	5850	5850	5850	5850	0
221	20231123	150400	27755760	5850	5850	5850	5850	0
222	20231123	150300	27755760	5850	5850	5850	5850	42
223	20231123	150200	27510060	5850	5850	5850	5850	0
224	20231123	150100	27510060	5850	5850	5850	5850	0
225	20231123	150000	27510060	5850	5850	5850	5850	21
226	20231123	145900	27387210	5870	5870	5870	5870	0
227	20231123	145800	27387210	5870	5870	5870	5870	0
228	20231123	145700	27387210	5870	5870	5870	5870	0
229	20231123	145600	27387210	5870	5870	5870	5870	0
230	20231123	145500	27387210	5870	5870	5870	5870	0
231	20231123	145400	27387210	5870	5870	5870	5870	0
232	20231123	145300	27387210	5870	5870	5870	5870	1
233	20231123	145200	27381340	5860	5860	5860	5860	0
234	20231123	145100	27381340	5860	5850	5860	5850	80
235	20231123	145000	26913290	5870	5860	5870	5850	208
236	20231123	144900	25696090	5870	5870	5870	5870	5
237	20231123	144800	25666740	5850	5850	5850	5850	0
238	20231123	144700	25666740	5850	5860	5860	5850	46
239	20231123	144600	25397540	5870	5870	5870	5870	0
240	20231123	144500	25397540	5870	5870	5870	5870	0
241	20231123	144400	25397540	5870	5870	5870	5870	0
242	20231123	144300	25397540	5870	5870	5870	5870	0
243	20231123	144200	25397540	5870	5870	5870	5870	0
244	20231123	144100	25397540	5870	5870	5870	5870	0
245	20231123	144000	25397540	5870	5870	5870	5870	3
246	20231123	143900	25379930	5870	5870	5870	5870	0
247	20231123	143800	25379930	5870	5870	5870	5870	0
248	20231123	143700	25379930	5870	5870	5870	5870	0
249	20231123	143600	25379930	5870	5870	5870	5870	0
250	20231123	143500	25379930	5870	5870	5870	5870	0
251	20231123	143400	25379930	5870	5870	5870	5850	76
252	20231123	143300	24935080	5870	5870	5870	5870	9
253	20231123	143200	24882250	5870	5870	5870	5870	0
254	20231123	143100	24882250	5870	5870	5870	5870	0
255	20231123	143000	24882250	5870	5870	5870	5870	1
256	20231123	142900	24876380	5870	5870	5870	5870	0
257	20231123	142800	24876380	5870	5870	5870	5870	0
258	20231123	142700	24876380	5870	5870	5870	5870	0
259	20231123	142600	24876380	5870	5870	5870	5870	0
260	20231123	142500	24876380	5870	5870	5870	5870	0
261	20231123	142400	24876380	5870	5870	5870	5870	0
262	20231123	142300	24876380	5870	5870	5870	5870	0
263	20231123	142200	24876380	5870	5870	5870	5870	2
264	20231123	142100	24864640	5850	5850	5850	5850	0
265	20231123	142000	24864640	5850	5850	5850	5850	0
266	20231123	141900	24864640	5850	5850	5850	5850	0
267	20231123	141800	24864640	5850	5850	5850	5850	0
268	20231123	141700	24864640	5850	5860	5860	5850	75
269	20231123	141600	24425680	5890	5890	5890	5890	0
270	20231123	141500	24425680	5890	5890	5890	5890	0
271	20231123	141400	24425680	5890	5890	5890	5890	0
272	20231123	141300	24425680	5890	5890	5890	5890	0
273	20231123	141200	24425680	5890	5890	5890	5890	0
274	20231123	141100	24425680	5890	5890	5890	5890	0
275	20231123	141000	24425680	5890	5890	5890	5890	0
276	20231123	140900	24425680	5890	5890	5890	5890	0
277	20231123	140800	24425680	5890	5890	5890	5890	0
278	20231123	140700	24425680	5890	5890	5890	5890	0
279	20231123	140600	24425680	5890	5890	5890	5890	0
280	20231123	140500	24425680	5890	5890	5890	5890	0
281	20231123	140400	24425680	5890	5890	5890	5890	0
282	20231123	140300	24425680	5890	5890	5890	5890	0
283	20231123	140200	24425680	5890	5890	5890	5890	0
284	20231123	140100	24425680	5890	5890	5890	5890	5
285	20231123	140000	24396230	5850	5850	5850	5850	75
286	20231123	135900	23957480	5890	5890	5890	5890	0
287	20231123	135800	23957480	5890	5890	5890	5890	10
288	20231123	135700	23898580	5890	5890	5890	5890	0
289	20231123	135600	23898580	5890	5890	5890	5890	0
290	20231123	135500	23898580	5890	5890	5890	5890	3
291	20231123	135400	23880910	5890	5890	5890	5890	11
292	20231123	135300	23816120	5890	5890	5890	5890	0
293	20231123	135200	23816120	5890	5890	5890	5890	0
294	20231123	135100	23816120	5890	5890	5890	5890	0
295	20231123	135000	23816120	5890	5890	5890	5890	0
296	20231123	134900	23816120	5890	5890	5890	5890	0
297	20231123	134800	23816120	5890	5890	5890	5890	0
298	20231123	134700	23816120	5890	5890	5890	5890	0
299	20231123	134600	23816120	5890	5890	5890	5890	0
300	20231123	134500	23816120	5890	5890	5890	5890	0
301	20231123	134400	23816120	5890	5890	5890	5890	5
302	20231123	134300	23786670	5850	5850	5850	5850	75
303	20231123	134200	23347920	5850	5850	5850	5850	0
304	20231123	134100	23347920	5850	5850	5850	5850	0
305	20231123	134000	23347920	5850	5850	5850	5850	0
306	20231123	133900	23347920	5850	5850	5850	5850	0
307	20231123	133800	23347920	5850	5850	5850	5850	0
308	20231123	133700	23347920	5850	5850	5850	5850	1
309	20231123	133600	23342070	5850	5850	5850	5850	0
310	20231123	133500	23342070	5850	5850	5850	5850	0
311	20231123	133400	23342070	5850	5850	5850	5850	0
312	20231123	133300	23342070	5850	5850	5850	5850	0
313	20231123	133200	23342070	5850	5850	5850	5850	0
314	20231123	133100	23342070	5850	5850	5850	5850	0
315	20231123	133000	23342070	5850	5850	5850	5850	0
316	20231123	132900	23342070	5850	5850	5850	5850	0
317	20231123	132800	23342070	5850	5850	5850	5850	0
318	20231123	132700	23342070	5850	5850	5850	5850	13
319	20231123	132600	23266020	5850	5850	5850	5850	75
320	20231123	132500	22827270	5890	5890	5890	5890	0
321	20231123	132400	22827270	5890	5890	5890	5890	0
322	20231123	132300	22827270	5890	5890	5890	5890	0
323	20231123	132200	22827270	5890	5890	5890	5890	0
324	20231123	132100	22827270	5890	5890	5890	5890	0
325	20231123	132000	22827270	5890	5890	5890	5890	940
326	20231123	131900	17290670	5890	5890	5890	5890	0
327	20231123	131800	17290670	5890	5890	5890	5890	0
328	20231123	131700	17290670	5890	5890	5890	5890	0
329	20231123	131600	17290670	5890	5890	5890	5890	0
330	20231123	131500	17290670	5890	5890	5890	5890	0
331	20231123	131400	17290670	5890	5890	5890	5890	0
332	20231123	131300	17290670	5890	5890	5890	5890	0
333	20231123	131200	17290670	5890	5880	5890	5880	5
334	20231123	131100	17261250	5850	5850	5850	5850	0
335	20231123	131000	17261250	5850	5850	5850	5850	0
336	20231123	130900	17261250	5850	5890	5890	5850	77
337	20231123	130800	16810430	5890	5890	5890	5890	0
338	20231123	130700	16810430	5890	5890	5890	5890	0
339	20231123	130600	16810430	5890	5890	5890	5890	0
340	20231123	130500	16810430	5890	5890	5890	5890	0
341	20231123	130400	16810430	5890	5880	5890	5880	5
342	20231123	130300	16780990	5850	5850	5850	5850	0
343	20231123	130200	16780990	5850	5850	5850	5850	0
344	20231123	130100	16780990	5850	5850	5850	5850	0
345	20231123	130000	16780990	5850	5860	5860	5850	50
346	20231123	125900	16488470	5850	5850	5850	5850	0
347	20231123	125800	16488470	5850	5850	5850	5850	0
348	20231123	125700	16488470	5850	5850	5850	5850	0
349	20231123	125600	16488470	5850	5850	5850	5850	0
350	20231123	125500	16488470	5850	5850	5850	5850	0
351	20231123	125400	16488470	5850	5850	5850	5850	0
352	20231123	125300	16488470	5850	5850	5850	5850	0
353	20231123	125200	16488470	5850	5850	5850	5850	76
354	20231123	125100	16043870	5890	5890	5890	5890	0
355	20231123	125000	16043870	5890	5890	5890	5890	0
356	20231123	124900	16043870	5890	5890	5890	5890	0
357	20231123	124800	16043870	5890	5890	5890	5890	0
358	20231123	124700	16043870	5890	5890	5890	5890	0
359	20231123	124600	16043870	5890	5890	5890	5890	0
360	20231123	124500	16043870	5890	5890	5890	5890	1
361	20231123	124400	16037980	5850	5850	5850	5850	0
362	20231123	124300	16037980	5850	5850	5850	5850	0
363	20231123	124200	16037980	5850	5850	5850	5850	0
364	20231123	124100	16037980	5850	5850	5850	5850	0
365	20231123	124000	16037980	5850	5850	5850	5850	0
366	20231123	123900	16037980	5850	5850	5850	5850	0
367	20231123	123800	16037980	5850	5850	5850	5850	0
368	20231123	123700	16037980	5850	5850	5850	5850	0
369	20231123	123600	16037980	5850	5850	5850	5850	0
370	20231123	123500	16037980	5850	5880	5880	5850	76
371	20231123	123400	15593230	5890	5890	5890	5890	0
372	20231123	123300	15593230	5890	5890	5890	5890	0
373	20231123	123200	15593230	5890	5890	5890	5890	0
374	20231123	123100	15593230	5890	5890	5890	5890	0
375	20231123	123000	15593230	5890	5890	5890	5890	0
376	20231123	122900	15593230	5890	5890	5890	5890	0
377	20231123	122800	15593230	5890	5890	5890	5890	0
378	20231123	122700	15593230	5890	5890	5890	5890	0
379	20231123	122600	15593230	5890	5890	5890	5890	0
380	20231123	122500	15593230	5890	5890	5890	5890	0
381	20231123	122400	15593230	5890	5890	5890	5890	0
382	20231123	122300	15593230	5890	5890	5890	5890	0
383	20231123	122200	15593230	5890	5890	5890	5890	0
384	20231123	122100	15593230	5890	5890	5890	5890	0
385	20231123	122000	15593230	5890	5890	5890	5890	0
386	20231123	121900	15593230	5890	5890	5890	5890	6
387	20231123	121800	15557890	5860	5880	5880	5860	76
388	20231123	121700	15112490	5910	5910	5910	5910	0
389	20231123	121600	15112490	5910	5910	5910	5910	0
390	20231123	121500	15112490	5910	5910	5910	5910	0
391	20231123	121400	15112490	5910	5910	5910	5910	0
392	20231123	121300	15112490	5910	5910	5910	5910	0
393	20231123	121200	15112490	5910	5910	5910	5910	0
394	20231123	121100	15112490	5910	5910	5910	5910	0
395	20231123	121000	15112490	5910	5910	5910	5910	0
396	20231123	120900	15112490	5910	5910	5910	5910	0
397	20231123	120800	15112490	5910	5910	5910	5910	10
398	20231123	120700	15053390	5910	5910	5910	5910	10
399	20231123	120600	14994290	5910	5910	5910	5910	0
400	20231123	120500	14994290	5910	5910	5910	5910	0
401	20231123	120400	14994290	5910	5910	5910	5910	2
402	20231123	120300	14982470	5850	5850	5850	5850	0
403	20231123	120200	14982470	5850	5850	5850	5850	0
404	20231123	120100	14982470	5850	5870	5870	5850	76
405	20231123	120000	14537230	5880	5880	5880	5880	1
406	20231123	115900	14531350	5880	5880	5880	5880	0
407	20231123	115800	14531350	5880	5880	5880	5880	2
408	20231123	115700	14519590	5870	5870	5870	5870	0
409	20231123	115600	14519590	5870	5870	5870	5870	0
410	20231123	115500	14519590	5870	5870	5870	5870	0
411	20231123	115400	14519590	5870	5870	5870	5870	69
412	20231123	115300	14114560	5920	5920	5920	5920	0
413	20231123	115200	14114560	5920	5920	5920	5920	0
414	20231123	115100	14114560	5920	5920	5920	5920	0
415	20231123	115000	14114560	5920	5920	5920	5920	1
416	20231123	114900	14108640	5920	5920	5920	5920	0
417	20231123	114800	14108640	5920	5920	5920	5920	0
418	20231123	114700	14108640	5920	5920	5920	5920	0
419	20231123	114600	14108640	5920	5920	5920	5920	0
420	20231123	114500	14108640	5920	5920	5920	5920	5
421	20231123	114400	14079040	5870	5870	5870	5870	76
422	20231123	114300	13632920	5920	5920	5920	5920	0
423	20231123	114200	13632920	5920	5920	5920	5920	0
424	20231123	114100	13632920	5920	5920	5920	5920	0
425	20231123	114000	13632920	5920	5920	5920	5920	0
426	20231123	113900	13632920	5920	5920	5920	5920	0
427	20231123	113800	13632920	5920	5920	5920	5920	0
428	20231123	113700	13632920	5920	5920	5920	5920	0
429	20231123	113600	13632920	5920	5920	5920	5920	0
430	20231123	113500	13632920	5920	5920	5920	5920	0
431	20231123	113400	13632920	5920	5920	5920	5920	0
432	20231123	113300	13632920	5920	5920	5920	5920	0
433	20231123	113200	13632920	5920	5920	5920	5920	0
434	20231123	113100	13632920	5920	5920	5920	5920	2
435	20231123	113000	13621080	5920	5920	5920	5920	1
436	20231123	112900	13615160	5870	5870	5870	5870	0
437	20231123	112800	13615160	5870	5870	5870	5870	0
438	20231123	112700	13615160	5870	5890	5890	5870	76
439	20231123	112600	13169000	5920	5920	5920	5920	0
440	20231123	112500	13169000	5920	5920	5920	5920	0
441	20231123	112400	13169000	5920	5920	5920	5920	0
442	20231123	112300	13169000	5920	5920	5920	5920	0
443	20231123	112200	13169000	5920	5880	5920	5880	236
444	20231123	112100	11781280	5890	5890	5890	5890	14
445	20231123	112000	11698820	5900	5900	5900	5900	0
446	20231123	111900	11698820	5900	5900	5900	5900	33
447	20231123	111800	11504120	5910	5910	5910	5910	0
448	20231123	111700	11504120	5910	5910	5910	5910	0
449	20231123	111600	11504120	5910	5910	5910	5910	1
450	20231123	111500	11498210	5910	5910	5910	5910	1
451	20231123	111400	11492300	5880	5880	5880	5880	0
452	20231123	111300	11492300	5880	5880	5880	5880	0
453	20231123	111200	11492300	5880	5880	5880	5880	0
454	20231123	111100	11492300	5880	5880	5880	5880	0
455	20231123	111000	11492300	5880	5890	5890	5880	76
456	20231123	110900	11044860	5880	5880	5880	5880	0
457	20231123	110800	11044860	5880	5880	5880	5880	0
458	20231123	110700	11044860	5880	5880	5880	5880	0
459	20231123	110600	11044860	5880	5880	5880	5880	0
460	20231123	110500	11044860	5880	5880	5880	5880	0
461	20231123	110400	11044860	5880	5880	5880	5880	0
462	20231123	110300	11044860	5880	5880	5880	5880	0
463	20231123	110200	11044860	5880	5880	5880	5880	0
464	20231123	110100	11044860	5880	5880	5880	5880	0
465	20231123	110000	11044860	5880	5880	5880	5880	0
466	20231123	105900	11044860	5880	5880	5880	5880	0
467	20231123	105800	11044860	5880	5880	5880	5880	0
468	20231123	105700	11044860	5880	5880	5880	5880	0
469	20231123	105600	11044860	5880	5880	5880	5880	0
470	20231123	105500	11044860	5880	5880	5880	5880	0
471	20231123	105400	11044860	5880	5880	5880	5880	0
472	20231123	105300	11044860	5880	5900	5900	5880	76
473	20231123	105200	10597930	5880	5880	5880	5880	0
474	20231123	105100	10597930	5880	5880	5880	5880	0
475	20231123	105000	10597930	5880	5880	5880	5880	0
476	20231123	104900	10597930	5880	5880	5880	5880	0
477	20231123	104800	10597930	5880	5880	5880	5880	0
478	20231123	104700	10597930	5880	5880	5880	5880	0
479	20231123	104600	10597930	5880	5880	5880	5880	0
480	20231123	104500	10597930	5880	5880	5880	5880	0
481	20231123	104400	10597930	5880	5880	5880	5880	0
482	20231123	104300	10597930	5880	5880	5880	5880	0
483	20231123	104200	10597930	5880	5880	5880	5880	0
484	20231123	104100	10597930	5880	5880	5880	5880	0
485	20231123	104000	10597930	5880	5880	5880	5880	0
486	20231123	103900	10597930	5880	5880	5880	5880	0
487	20231123	103800	10597930	5880	5880	5880	5880	0
488	20231123	103700	10597930	5880	5880	5880	5880	0
489	20231123	103600	10597930	5880	5880	5880	5880	76
490	20231123	103500	10151050	5920	5920	5920	5920	26
491	20231123	103400	9997130	5880	5880	5880	5880	0
492	20231123	103300	9997130	5880	5880	5880	5880	10
493	20231123	103200	9938330	5880	5880	5880	5880	0
494	20231123	103100	9938330	5880	5880	5880	5880	0
495	20231123	103000	9938330	5880	5880	5880	5880	48
496	20231123	102900	9656090	5880	5880	5880	5880	0
497	20231123	102800	9656090	5880	5880	5880	5880	4
498	20231123	102700	9632570	5880	5880	5880	5880	1
499	20231123	102600	9626690	5880	5880	5880	5880	4
500	20231123	102500	9603170	5880	5880	5880	5880	102
501	20231123	102400	9003410	5880	5880	5880	5880	0
502	20231123	102300	9003410	5880	5880	5880	5880	0
503	20231123	102200	9003410	5880	5880	5880	5880	0
504	20231123	102100	9003410	5880	5880	5880	5880	577
505	20231123	102000	5610650	5870	5870	5870	5870	0
506	20231123	101900	5610650	5870	5880	5880	5870	96
507	20231123	101800	5046930	5880	5880	5880	5880	0
508	20231123	101700	5046930	5880	5880	5880	5880	52
509	20231123	101600	4741170	5880	5880	5880	5880	0
510	20231123	101500	4741170	5880	5880	5880	5880	18
511	20231123	101400	4635330	5880	5880	5880	5880	5
512	20231123	101300	4605930	5880	5880	5880	5880	8
513	20231123	101200	4558890	5880	5880	5880	5880	0
514	20231123	101100	4558890	5880	5880	5880	5880	0
515	20231123	101000	4558890	5880	5880	5880	5880	0
516	20231123	100900	4558890	5880	5880	5880	5880	0
517	20231123	100800	4558890	5880	5880	5880	5880	0
518	20231123	100700	4558890	5880	5880	5880	5880	0
519	20231123	100600	4558890	5880	5880	5880	5880	0
520	20231123	100500	4558890	5880	5880	5880	5880	5
521	20231123	100400	4529490	5870	5870	5870	5870	0
522	20231123	100300	4529490	5870	5870	5870	5870	0
523	20231123	100200	4529490	5870	5870	5870	5870	76
524	20231123	100100	4083370	5910	5910	5910	5910	0
525	20231123	100000	4083370	5910	5910	5910	5910	0
526	20231123	095900	4083370	5910	5910	5910	5910	0
527	20231123	095800	4083370	5910	5910	5910	5910	0
528	20231123	095700	4083370	5910	5910	5910	5910	1
529	20231123	095600	4077460	5910	5910	5910	5910	2
530	20231123	095500	4065640	5910	5910	5910	5910	0
531	20231123	095400	4065640	5910	5910	5910	5910	3
532	20231123	095300	4047910	5890	5890	5890	5890	0
533	20231123	095200	4047910	5890	5890	5890	5890	0
534	20231123	095100	4047910	5890	5890	5890	5890	0
535	20231123	095000	4047910	5890	5890	5890	5890	0
536	20231123	094900	4047910	5890	5890	5890	5890	0
537	20231123	094800	4047910	5890	5890	5890	5890	0
538	20231123	094700	4047910	5890	5890	5890	5890	3
539	20231123	094600	4030240	5870	5870	5870	5870	0
540	20231123	094500	4030240	5870	5920	5920	5870	81
541	20231123	094400	3554020	5870	5870	5870	5870	0
542	20231123	094300	3554020	5870	5880	5880	5870	10
543	20231123	094200	3495310	5920	5920	5920	5920	0
544	20231123	094100	3495310	5920	5920	5920	5920	0
545	20231123	094000	3495310	5920	5920	5920	5920	0
546	20231123	093900	3495310	5920	5920	5920	5920	0
547	20231123	093800	3495310	5920	5920	5920	5920	2
548	20231123	093700	3483470	5920	5920	5920	5920	0
549	20231123	093600	3483470	5920	5920	5920	5920	0
550	20231123	093500	3483470	5920	5920	5920	5920	0
551	20231123	093400	3483470	5920	5920	5920	5920	0
552	20231123	093300	3483470	5920	5920	5920	5920	10
553	20231123	093200	3424270	5930	5930	5930	5930	0
554	20231123	093100	3424270	5930	5930	5930	5930	0
555	20231123	093000	3424270	5930	5930	5930	5930	116
556	20231123	092900	2736390	5920	5920	5920	5920	184
557	20231123	092800	1647110	5910	5900	5910	5870	77
558	20231123	092700	1193290	5900	5900	5900	5900	0
559	20231123	092600	1193290	5900	5900	5900	5900	0
560	20231123	092500	1193290	5900	5900	5900	5900	35
561	20231123	092400	986790	5900	5900	5900	5900	108
562	20231123	092300	349590	5920	5920	5920	5920	0
563	20231123	092200	349590	5920	5920	5920	5920	0
564	20231123	092100	349590	5920	5920	5920	5920	0
565	20231123	092000	349590	5920	5920	5920	5920	0
566	20231123	091900	349590	5920	5920	5920	5920	0
567	20231123	091800	349590	5920	5920	5920	5920	0
568	20231123	091700	349590	5920	5920	5920	5920	0
569	20231123	091600	349590	5920	5920	5920	5920	20
570	20231123	091500	231190	5920	5920	5920	5920	3
571	20231123	091400	213430	5920	5920	5920	5920	5
572	20231123	091300	183830	5930	5930	5930	5930	0
573	20231123	091200	183830	5930	5930	5930	5930	0
574	20231123	091100	183830	5930	5930	5930	5930	0
575	20231123	091000	183830	5930	5930	5930	5930	0
576	20231123	090900	183830	5930	5930	5930	5930	0
577	20231123	090800	183830	5930	5930	5930	5930	0
578	20231123	090700	183830	5930	5930	5930	5930	0
579	20231123	090600	183830	5930	5930	5930	5930	0
580	20231123	090500	183830	5930	5930	5930	5930	0
581	20231123	090400	183830	5930	5930	5930	5930	0
582	20231123	090300	183830	5930	5930	5930	5930	17
583	20231123	090200	83020	5930	5930	5930	5930	1
584	20231123	090100	77090	5930	5930	5930	5930	1
585	20231123	090000	71160	5930	5930	5930	5930	12