KissMeData/004780/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184100	50536290	4160	4160	4160	4160	448
3	20231123	184000	50536290	4160	4160	4160	4160	0
4	20231123	183900	50536290	4160	4160	4160	4160	0
5	20231123	183800	50536290	4160	4160	4160	4160	0
6	20231123	183700	50536290	4160	4160	4160	4160	0
7	20231123	183600	50536290	4160	4160	4160	4160	0
8	20231123	183500	50536290	4160	4160	4160	4160	0
9	20231123	183400	50536290	4160	4160	4160	4160	0
10	20231123	183300	50536290	4160	4160	4160	4160	0
11	20231123	183200	50536290	4160	4160	4160	4160	0
12	20231123	183100	50536290	4160	4160	4160	4160	0
13	20231123	183000	50536290	4160	4160	4160	4160	0
14	20231123	182900	50536290	4160	4160	4160	4160	0
15	20231123	182800	50536290	4160	4160	4160	4160	0
16	20231123	182700	50536290	4160	4160	4160	4160	0
17	20231123	182600	50536290	4160	4160	4160	4160	0
18	20231123	182500	50536290	4160	4160	4160	4160	0
19	20231123	182400	50536290	4160	4160	4160	4160	0
20	20231123	182300	50536290	4160	4160	4160	4160	0
21	20231123	182200	50536290	4160	4160	4160	4160	0
22	20231123	182100	50536290	4160	4160	4160	4160	0
23	20231123	182000	50536290	4160	4160	4160	4160	0
24	20231123	181900	50536290	4160	4160	4160	4160	0
25	20231123	181800	50536290	4160	4160	4160	4160	0
26	20231123	181700	50536290	4160	4160	4160	4160	0
27	20231123	181600	50536290	4160	4160	4160	4160	0
28	20231123	181500	50536290	4160	4160	4160	4160	0
29	20231123	181400	50536290	4160	4160	4160	4160	0
30	20231123	181300	50536290	4160	4160	4160	4160	0
31	20231123	181200	50536290	4160	4160	4160	4160	0
32	20231123	181100	50536290	4160	4160	4160	4160	448
33	20231123	181000	50536290	4160	4160	4160	4160	0
34	20231123	180900	50536290	4160	4160	4160	4160	0
35	20231123	180800	50536290	4160	4160	4160	4160	0
36	20231123	180700	50536290	4160	4160	4160	4160	0
37	20231123	180600	50536290	4160	4160	4160	4160	0
38	20231123	180500	50536290	4160	4160	4160	4160	0
39	20231123	180400	50536290	4160	4160	4160	4160	0
40	20231123	180300	50536290	4160	4160	4160	4160	0
41	20231123	180200	50536290	4160	4160	4160	4160	0
42	20231123	180100	50536290	4160	4160	4160	4160	0
43	20231123	180000	50536290	4160	4160	4160	4160	0
44	20231123	175900	50536290	4160	4160	4160	4160	0
45	20231123	175800	50536290	4160	4160	4160	4160	0
46	20231123	175700	50536290	4160	4160	4160	4160	0
47	20231123	175600	50536290	4160	4160	4160	4160	0
48	20231123	175500	50536290	4160	4160	4160	4160	0
49	20231123	175400	50536290	4160	4160	4160	4160	0
50	20231123	175300	50536290	4160	4160	4160	4160	0
51	20231123	175200	50536290	4160	4160	4160	4160	0
52	20231123	175100	50536290	4160	4160	4160	4160	0
53	20231123	175000	50536290	4160	4160	4160	4160	0
54	20231123	174900	50536290	4160	4160	4160	4160	0
55	20231123	174800	50536290	4160	4160	4160	4160	0
56	20231123	174700	50536290	4160	4160	4160	4160	0
57	20231123	174600	50536290	4160	4160	4160	4160	0
58	20231123	174500	50536290	4160	4160	4160	4160	0
59	20231123	174400	50536290	4160	4160	4160	4160	0
60	20231123	174300	50536290	4160	4160	4160	4160	0
61	20231123	174200	50536290	4160	4160	4160	4160	0
62	20231123	174100	50536290	4160	4160	4160	4160	448
63	20231123	174000	50536290	4160	4160	4160	4160	0
64	20231123	173900	50536290	4160	4160	4160	4160	0
65	20231123	173800	50536290	4160	4160	4160	4160	0
66	20231123	173700	50536290	4160	4160	4160	4160	0
67	20231123	173600	50536290	4160	4160	4160	4160	0
68	20231123	173500	50536290	4160	4160	4160	4160	0
69	20231123	173400	50536290	4160	4160	4160	4160	0
70	20231123	173300	50536290	4160	4160	4160	4160	0
71	20231123	173200	50536290	4160	4160	4160	4160	0
72	20231123	173100	50536290	4160	4160	4160	4160	0
73	20231123	173000	50536290	4160	4160	4160	4160	0
74	20231123	172900	50536290	4160	4160	4160	4160	0
75	20231123	172800	50536290	4160	4160	4160	4160	0
76	20231123	172700	50536290	4160	4160	4160	4160	0
77	20231123	172600	50536290	4160	4160	4160	4160	0
78	20231123	172500	50536290	4160	4160	4160	4160	0
79	20231123	172400	50536290	4160	4160	4160	4160	0
80	20231123	172300	50536290	4160	4160	4160	4160	0
81	20231123	172200	50536290	4160	4160	4160	4160	0
82	20231123	172100	50536290	4160	4160	4160	4160	0
83	20231123	172000	50536290	4160	4160	4160	4160	0
84	20231123	171900	50536290	4160	4160	4160	4160	0
85	20231123	171800	50536290	4160	4160	4160	4160	0
86	20231123	171700	50536290	4160	4160	4160	4160	0
87	20231123	171600	50536290	4160	4160	4160	4160	0
88	20231123	171500	50536290	4160	4160	4160	4160	0
89	20231123	171400	50536290	4160	4160	4160	4160	0
90	20231123	171300	50536290	4160	4160	4160	4160	0
91	20231123	171200	50536290	4160	4160	4160	4160	0
92	20231123	171100	50536290	4160	4160	4160	4160	448
93	20231123	171000	50536290	4160	4160	4160	4160	0
94	20231123	170900	50536290	4160	4160	4160	4160	0
95	20231123	170800	50536290	4160	4160	4160	4160	0
96	20231123	170700	50536290	4160	4160	4160	4160	0
97	20231123	170600	50536290	4160	4160	4160	4160	0
98	20231123	170500	50536290	4160	4160	4160	4160	0
99	20231123	170400	50536290	4160	4160	4160	4160	0
100	20231123	170300	50536290	4160	4160	4160	4160	0
101	20231123	170200	50536290	4160	4160	4160	4160	0
102	20231123	170100	50536290	4160	4160	4160	4160	0
103	20231123	170000	50536290	4160	4160	4160	4160	0
104	20231123	165900	50536290	4160	4160	4160	4160	0
105	20231123	165800	50536290	4160	4160	4160	4160	0
106	20231123	165700	50536290	4160	4160	4160	4160	0
107	20231123	165600	50536290	4160	4160	4160	4160	0
108	20231123	165500	50536290	4160	4160	4160	4160	0
109	20231123	165400	50536290	4160	4160	4160	4160	0
110	20231123	165300	50536290	4160	4160	4160	4160	0
111	20231123	165200	50536290	4160	4160	4160	4160	0
112	20231123	165100	50536290	4160	4160	4160	4160	0
113	20231123	165000	50536290	4160	4160	4160	4160	0
114	20231123	164900	50536290	4160	4160	4160	4160	0
115	20231123	164800	50536290	4160	4160	4160	4160	0
116	20231123	164700	50536290	4160	4160	4160	4160	0
117	20231123	164600	50536290	4160	4160	4160	4160	0
118	20231123	164500	50536290	4160	4160	4160	4160	0
119	20231123	164400	50536290	4160	4160	4160	4160	0
120	20231123	164300	50536290	4160	4160	4160	4160	0
121	20231123	164200	50536290	4160	4160	4160	4160	0
122	20231123	164100	50536290	4160	4160	4160	4160	448
123	20231123	164000	50536290	4160	4160	4160	4160	0
124	20231123	163900	50536290	4160	4160	4160	4160	0
125	20231123	163800	50536290	4160	4160	4160	4160	0
126	20231123	163700	50536290	4160	4160	4160	4160	0
127	20231123	163600	50536290	4160	4160	4160	4160	0
128	20231123	163500	50536290	4160	4160	4160	4160	0
129	20231123	163400	50536290	4160	4160	4160	4160	0
130	20231123	163300	50536290	4160	4160	4160	4160	0
131	20231123	163200	50536290	4160	4160	4160	4160	0
132	20231123	163100	50536290	4160	4160	4160	4160	0
133	20231123	163000	50536290	4160	4160	4160	4160	0
134	20231123	162900	50536290	4160	4160	4160	4160	0
135	20231123	162800	50536290	4160	4160	4160	4160	0
136	20231123	162700	50536290	4160	4160	4160	4160	0
137	20231123	162600	50536290	4160	4160	4160	4160	0
138	20231123	162500	50536290	4160	4160	4160	4160	0
139	20231123	162400	50536290	4160	4160	4160	4160	0
140	20231123	162300	50536290	4160	4160	4160	4160	0
141	20231123	162200	50536290	4160	4160	4160	4160	0
142	20231123	162100	50536290	4160	4160	4160	4160	0
143	20231123	162000	50536290	4160	4160	4160	4160	0
144	20231123	161900	50536290	4160	4160	4160	4160	0
145	20231123	161800	50536290	4160	4160	4160	4160	0
146	20231123	161700	50536290	4160	4160	4160	4160	0
147	20231123	161600	50536290	4160	4160	4160	4160	0
148	20231123	161500	50536290	4160	4160	4160	4160	0
149	20231123	161400	50536290	4160	4160	4160	4160	0
150	20231123	161300	50536290	4160	4160	4160	4160	0
151	20231123	161200	50536290	4160	4160	4160	4160	0
152	20231123	161100	50536290	4160	4160	4160	4160	448
153	20231123	161000	50536290	4160	4160	4160	4160	0
154	20231123	160900	50536290	4160	4160	4160	4160	0
155	20231123	160800	50536290	4160	4160	4160	4160	0
156	20231123	160700	50536290	4160	4160	4160	4160	0
157	20231123	160600	50536290	4160	4160	4160	4160	0
158	20231123	160500	50536290	4160	4160	4160	4160	0
159	20231123	160400	50536290	4160	4160	4160	4160	0
160	20231123	160300	50536290	4160	4160	4160	4160	0
161	20231123	160200	50536290	4160	4160	4160	4160	0
162	20231123	160100	50536290	4160	4160	4160	4160	0
163	20231123	160000	50536290	4160	4160	4160	4160	0
164	20231123	155900	50536290	4160	4160	4160	4160	0
165	20231123	155800	50536290	4160	4160	4160	4160	0
166	20231123	155700	50536290	4160	4160	4160	4160	0
167	20231123	155600	50536290	4160	4160	4160	4160	0
168	20231123	155500	50536290	4160	4160	4160	4160	0
169	20231123	155400	50536290	4160	4160	4160	4160	0
170	20231123	155300	50536290	4160	4160	4160	4160	0
171	20231123	155200	50536290	4160	4160	4160	4160	0
172	20231123	155100	50536290	4160	4160	4160	4160	0
173	20231123	155000	50536290	4160	4160	4160	4160	0
174	20231123	154900	50536290	4160	4160	4160	4160	0
175	20231123	154800	50536290	4160	4160	4160	4160	0
176	20231123	154700	50536290	4160	4160	4160	4160	0
177	20231123	154600	50536290	4160	4160	4160	4160	0
178	20231123	154500	50536290	4160	4160	4160	4160	0
179	20231123	154400	50536290	4160	4160	4160	4160	0
180	20231123	154300	50536290	4160	4160	4160	4160	0
181	20231123	154200	50536290	4160	4160	4160	4160	0
182	20231123	154100	50536290	4160	4160	4160	4160	448
183	20231123	154000	50536290	4160	4160	4160	4160	0
184	20231123	153900	50536290	4160	4160	4160	4160	0
185	20231123	153800	50536290	4160	4160	4160	4160	0
186	20231123	153700	50536290	4160	4160	4160	4160	0
187	20231123	153600	50536290	4160	4160	4160	4160	0
188	20231123	153500	50536290	4160	4160	4160	4160	0
189	20231123	153400	50536290	4160	4160	4160	4160	0
190	20231123	153300	50536290	4160	4160	4160	4160	0
191	20231123	153200	50536290	4160	4160	4160	4160	0
192	20231123	153100	50536290	4160	4160	4160	4160	0
193	20231123	153000	50536290	4160	4160	4160	4160	448
194	20231123	152900	48672610	4145	4145	4145	4145	0
195	20231123	152800	48672610	4145	4145	4145	4145	0
196	20231123	152700	48672610	4145	4145	4145	4145	0
197	20231123	152600	48672610	4145	4145	4145	4145	0
198	20231123	152500	48672610	4145	4145	4145	4145	0
199	20231123	152400	48672610	4145	4145	4145	4145	0
200	20231123	152300	48672610	4145	4145	4145	4145	0
201	20231123	152200	48672610	4145	4145	4145	4145	0
202	20231123	152100	48672610	4145	4145	4145	4145	0
203	20231123	152000	48672610	4145	4145	4145	4145	0
204	20231123	151900	48672610	4145	4150	4160	4145	504
205	20231123	151800	46581070	4150	4150	4150	4150	0
206	20231123	151700	46581070	4150	4150	4150	4150	0
207	20231123	151600	46581070	4150	4150	4150	4150	0
208	20231123	151500	46581070	4150	4150	4150	4150	1
209	20231123	151400	46576920	4150	4150	4150	4150	0
210	20231123	151300	46576920	4150	4150	4150	4150	0
211	20231123	151200	46576920	4150	4150	4150	4150	1
212	20231123	151100	46572770	4150	4150	4150	4150	0
213	20231123	151000	46572770	4150	4150	4150	4150	0
214	20231123	150900	46572770	4150	4150	4150	4150	240
215	20231123	150800	45576770	4150	4150	4150	4150	1
216	20231123	150700	45572620	4140	4145	4145	4140	15
217	20231123	150600	45510515	4150	4150	4150	4150	1
218	20231123	150500	45506365	4140	4145	4145	4140	54
219	20231123	150400	45282800	4150	4150	4150	4150	0
220	20231123	150300	45282800	4150	4150	4150	4150	0
221	20231123	150200	45282800	4150	4150	4150	4150	1
222	20231123	150100	45278650	4145	4150	4150	4145	317
223	20231123	150000	43964575	4160	4160	4160	4160	0
224	20231123	145900	43964575	4160	4160	4160	4160	0
225	20231123	145800	43964575	4160	4160	4160	4160	0
226	20231123	145700	43964575	4160	4160	4160	4160	0
227	20231123	145600	43964575	4160	4160	4160	4160	0
228	20231123	145500	43964575	4160	4160	4160	4160	0
229	20231123	145400	43964575	4160	4160	4160	4160	0
230	20231123	145300	43964575	4160	4160	4160	4160	0
231	20231123	145200	43964575	4160	4160	4160	4160	0
232	20231123	145100	43964575	4160	4160	4160	4160	0
233	20231123	145000	43964575	4160	4160	4160	4160	1
234	20231123	144900	43960415	4145	4150	4150	4145	8
235	20231123	144800	43927250	4160	4145	4160	4145	513
236	20231123	144700	41800770	4150	4160	4160	4150	43
237	20231123	144600	41621990	4155	4155	4155	4155	1
238	20231123	144500	41617835	4150	4150	4150	4150	1
239	20231123	144400	41613685	4155	4155	4155	4155	0
240	20231123	144300	41613685	4155	4155	4155	4155	0
241	20231123	144200	41613685	4155	4155	4155	4155	0
242	20231123	144100	41613685	4155	4155	4155	4155	1
243	20231123	144000	41609530	4150	4150	4150	4150	290
244	20231123	143900	40406030	4150	4150	4150	4150	0
245	20231123	143800	40406030	4150	4150	4150	4150	10
246	20231123	143700	40364530	4160	4160	4160	4160	49
247	20231123	143600	40160690	4160	4160	4160	4160	1
248	20231123	143500	40156530	4160	4160	4160	4160	3
249	20231123	143400	40144050	4150	4150	4150	4150	20
250	20231123	143300	40061050	4160	4160	4160	4160	0
251	20231123	143200	40061050	4160	4160	4160	4160	0
252	20231123	143100	40061050	4160	4160	4160	4160	0
253	20231123	143000	40061050	4160	4160	4160	4160	1
254	20231123	142900	40056890	4160	4160	4160	4155	3
255	20231123	142800	40044415	4150	4150	4150	4150	330
256	20231123	142700	38674915	4155	4165	4165	4155	34
257	20231123	142600	38533315	4165	4165	4165	4165	0
258	20231123	142500	38533315	4165	4165	4165	4165	0
259	20231123	142400	38533315	4165	4165	4165	4165	0
260	20231123	142300	38533315	4165	4160	4165	4160	2
261	20231123	142200	38524990	4165	4150	4165	4150	2
262	20231123	142100	38516675	4150	4150	4150	4150	499
263	20231123	142000	36445825	4150	4150	4150	4150	1
264	20231123	141900	36441675	4145	4150	4150	4145	16
265	20231123	141800	36375300	4165	4165	4165	4165	0
266	20231123	141700	36375300	4165	4165	4165	4165	34
267	20231123	141600	36233690	4165	4165	4165	4165	0
268	20231123	141500	36233690	4165	4165	4165	4165	0
269	20231123	141400	36233690	4165	4165	4165	4165	1
270	20231123	141300	36229525	4165	4165	4165	4165	0
271	20231123	141200	36229525	4165	4165	4165	4165	0
272	20231123	141100	36229525	4165	4165	4165	4165	0
273	20231123	141000	36229525	4165	4165	4165	4165	0
274	20231123	140900	36229525	4165	4165	4165	4165	0
275	20231123	140800	36229525	4165	4160	4165	4160	2
276	20231123	140700	36221200	4165	4165	4165	4165	34
277	20231123	140600	36079590	4170	4170	4170	4170	0
278	20231123	140500	36079590	4170	4160	4170	4160	1000
279	20231123	140400	31916650	4160	4160	4160	4160	0
280	20231123	140300	31916650	4160	4160	4160	4160	0
281	20231123	140200	31916650	4160	4160	4160	4160	0
282	20231123	140100	31916650	4160	4160	4160	4160	0
283	20231123	140000	31916650	4160	4160	4160	4160	0
284	20231123	135900	31916650	4160	4160	4160	4160	0
285	20231123	135800	31916650	4160	4160	4160	4160	0
286	20231123	135700	31916650	4160	4160	4160	4160	34
287	20231123	135600	31775210	4160	4160	4160	4160	0
288	20231123	135500	31775210	4160	4160	4160	4160	0
289	20231123	135400	31775210	4160	4160	4160	4160	0
290	20231123	135300	31775210	4160	4160	4160	4160	0
291	20231123	135200	31775210	4160	4155	4160	4155	3
292	20231123	135100	31762740	4160	4160	4160	4160	1
293	20231123	135000	31758580	4135	4135	4135	4135	0
294	20231123	134900	31758580	4135	4140	4140	4135	30
295	20231123	134800	31634470	4160	4160	4160	4160	0
296	20231123	134700	31634470	4160	4145	4160	4145	34
297	20231123	134600	31493360	4140	4140	4140	4140	19
298	20231123	134500	31414700	4135	4135	4135	4135	0
299	20231123	134400	31414700	4135	4135	4135	4135	0
300	20231123	134300	31414700	4135	4135	4135	4135	0
301	20231123	134200	31414700	4135	4135	4135	4135	0
302	20231123	134100	31414700	4135	4135	4135	4135	0
303	20231123	134000	31414700	4135	4135	4135	4135	0
304	20231123	133900	31414700	4135	4135	4135	4135	0
305	20231123	133800	31414700	4135	4135	4135	4135	700
306	20231123	133700	28520200	4140	4140	4140	4140	34
307	20231123	133600	28379440	4135	4140	4140	4135	12
308	20231123	133500	28329770	4145	4145	4145	4145	0
309	20231123	133400	28329770	4145	4145	4145	4145	0
310	20231123	133300	28329770	4145	4145	4145	4145	0
311	20231123	133200	28329770	4145	4145	4145	4145	0
312	20231123	133100	28329770	4145	4145	4145	4145	0
313	20231123	133000	28329770	4145	4145	4145	4145	0
314	20231123	132900	28329770	4145	4145	4145	4145	0
315	20231123	132800	28329770	4145	4145	4145	4145	0
316	20231123	132700	28329770	4145	4145	4145	4140	40
317	20231123	132600	28163995	4145	4145	4145	4145	0
318	20231123	132500	28163995	4145	4145	4145	4145	0
319	20231123	132400	28163995	4145	4145	4145	4145	0
320	20231123	132300	28163995	4145	4145	4145	4145	0
321	20231123	132200	28163995	4145	4145	4145	4145	0
322	20231123	132100	28163995	4145	4145	4145	4145	0
323	20231123	132000	28163995	4145	4145	4145	4145	0
324	20231123	131900	28163995	4145	4145	4145	4145	0
325	20231123	131800	28163995	4145	4145	4145	4145	0
326	20231123	131700	28163995	4145	4145	4145	4145	34
327	20231123	131600	28023065	4145	4140	4145	4140	301
328	20231123	131500	26776920	4145	4145	4145	4145	0
329	20231123	131400	26776920	4145	4145	4145	4145	100
330	20231123	131300	26362420	4145	4150	4150	4145	213
331	20231123	131200	25479530	4160	4160	4160	4160	0
332	20231123	131100	25479530	4160	4160	4160	4160	5
333	20231123	131000	25458730	4145	4150	4150	4145	246
334	20231123	130900	24439005	4160	4160	4160	4160	0
335	20231123	130800	24439005	4160	4160	4160	4160	0
336	20231123	130700	24439005	4160	4160	4160	4160	0
337	20231123	130600	24439005	4160	4160	4160	4160	2
338	20231123	130500	24430685	4160	4160	4160	4160	0
339	20231123	130400	24430685	4160	4160	4160	4160	0
340	20231123	130300	24430685	4160	4160	4160	4160	0
341	20231123	130200	24430685	4160	4160	4160	4160	0
342	20231123	130100	24430685	4160	4160	4160	4160	0
343	20231123	130000	24430685	4160	4160	4160	4160	0
344	20231123	125900	24430685	4160	4160	4160	4160	1
345	20231123	125800	24426525	4160	4160	4160	4160	5
346	20231123	125700	24405725	4170	4170	4170	4170	2
347	20231123	125600	24397385	4165	4170	4170	4165	5
348	20231123	125500	24376540	4170	4170	4170	4170	1
349	20231123	125400	24372370	4165	4160	4170	4160	3
350	20231123	125300	24359875	4170	4170	4170	4170	0
351	20231123	125200	24359875	4170	4170	4170	4170	0
352	20231123	125100	24359875	4170	4175	4175	4170	2
353	20231123	125000	24351530	4150	4150	4150	4150	0
354	20231123	124900	24351530	4150	4150	4150	4150	1
355	20231123	124800	24347380	4180	4180	4180	4180	0
356	20231123	124700	24347380	4180	4180	4180	4180	1
357	20231123	124600	24343200	4180	4180	4180	4170	3
358	20231123	124500	24330670	4175	4180	4180	4150	10
359	20231123	124400	24288965	4180	4175	4180	4150	14
360	20231123	124300	24230555	4180	4175	4180	4170	11
361	20231123	124200	24184595	4180	4175	4180	4175	23
362	20231123	124100	24088565	4180	4150	4180	4150	5
363	20231123	124000	24067710	4175	4175	4180	4175	10
364	20231123	123900	24025935	4150	4150	4150	4150	0
365	20231123	123800	24025935	4150	4150	4150	4150	0
366	20231123	123700	24025935	4150	4150	4150	4150	1
367	20231123	123600	24021785	4150	4150	4150	4150	0
368	20231123	123500	24021785	4150	4150	4150	4150	1
369	20231123	123400	24017635	4175	4175	4175	4175	1
370	20231123	123300	24013460	4150	4150	4150	4150	0
371	20231123	123200	24013460	4150	4150	4150	4150	0
372	20231123	123100	24013460	4150	4150	4150	4150	0
373	20231123	123000	24013460	4150	4150	4150	4150	0
374	20231123	122900	24013460	4150	4150	4150	4150	0
375	20231123	122800	24013460	4150	4150	4150	4150	0
376	20231123	122700	24013460	4150	4150	4150	4150	0
377	20231123	122600	24013460	4150	4150	4150	4150	0
378	20231123	122500	24013460	4150	4150	4150	4150	0
379	20231123	122400	24013460	4150	4150	4150	4150	0
380	20231123	122300	24013460	4150	4150	4150	4150	0
381	20231123	122200	24013460	4150	4150	4150	4150	0
382	20231123	122100	24013460	4150	4150	4150	4150	1
383	20231123	122000	24009310	4180	4175	4180	4175	5
384	20231123	121900	23988425	4150	4150	4150	4150	1
385	20231123	121800	23984275	4180	4160	4180	4160	30
386	20231123	121700	23859110	4160	4160	4160	4160	0
387	20231123	121600	23859110	4160	4155	4160	4155	9
388	20231123	121500	23821700	4150	4150	4150	4150	0
389	20231123	121400	23821700	4150	4150	4150	4150	0
390	20231123	121300	23821700	4150	4150	4150	4150	0
391	20231123	121200	23821700	4150	4150	4150	4150	0
392	20231123	121100	23821700	4150	4150	4150	4150	60
393	20231123	121000	23572700	4155	4155	4155	4155	1
394	20231123	120900	23568545	4150	4150	4150	4150	0
395	20231123	120800	23568545	4150	4150	4150	4150	3
396	20231123	120700	23556095	4150	4150	4150	4150	0
397	20231123	120600	23556095	4150	4150	4150	4150	0
398	20231123	120500	23556095	4150	4150	4150	4150	0
399	20231123	120400	23556095	4150	4150	4150	4150	0
400	20231123	120300	23556095	4150	4150	4150	4150	0
401	20231123	120200	23556095	4150	4150	4150	4150	0
402	20231123	120100	23556095	4150	4150	4150	4150	0
403	20231123	120000	23556095	4150	4150	4150	4150	0
404	20231123	115900	23556095	4150	4150	4150	4150	0
405	20231123	115800	23556095	4150	4150	4150	4150	0
406	20231123	115700	23556095	4150	4150	4150	4150	0
407	20231123	115600	23556095	4150	4150	4150	4150	0
408	20231123	115500	23556095	4150	4150	4150	4150	1
409	20231123	115400	23551945	4150	4150	4150	4150	7
410	20231123	115300	23522895	4150	4150	4150	4150	0
411	20231123	115200	23522895	4150	4150	4150	4150	0
412	20231123	115100	23522895	4150	4150	4150	4150	0
413	20231123	115000	23522895	4150	4150	4150	4150	0
414	20231123	114900	23522895	4150	4150	4150	4150	0
415	20231123	114800	23522895	4150	4150	4150	4150	0
416	20231123	114700	23522895	4150	4150	4150	4150	0
417	20231123	114600	23522895	4150	4150	4150	4150	0
418	20231123	114500	23522895	4150	4150	4150	4150	0
419	20231123	114400	23522895	4150	4150	4150	4150	0
420	20231123	114300	23522895	4150	4150	4150	4150	1
421	20231123	114200	23518745	4145	4145	4145	4145	17
422	20231123	114100	23448280	4145	4145	4145	4145	0
423	20231123	114000	23448280	4145	4145	4145	4145	1
424	20231123	113900	23444135	4140	4140	4140	4140	0
425	20231123	113800	23444135	4140	4140	4140	4140	0
426	20231123	113700	23444135	4140	4140	4140	4140	0
427	20231123	113600	23444135	4140	4140	4140	4140	0
428	20231123	113500	23444135	4140	4140	4140	4140	22
429	20231123	113400	23353055	4150	4150	4150	4150	0
430	20231123	113300	23353055	4150	4150	4150	4150	0
431	20231123	113200	23353055	4150	4150	4150	4150	0
432	20231123	113100	23353055	4150	4150	4150	4150	1
433	20231123	113000	23348905	4175	4175	4190	4175	495
434	20231123	112900	21280850	4180	4180	4180	4140	170
435	20231123	112800	20571200	4130	4150	4190	4130	1664
436	20231123	112700	13624020	4155	4145	4155	4145	870
437	20231123	112600	10013880	4145	4145	4145	4145	1
438	20231123	112500	10009735	4130	4130	4130	4130	1
439	20231123	112400	10005605	4145	4130	4145	4130	13
440	20231123	112300	9951900	4130	4130	4130	4130	0
441	20231123	112200	9951900	4130	4130	4130	4130	13
442	20231123	112100	9898210	4130	4130	4130	4130	0
443	20231123	112000	9898210	4130	4130	4130	4130	2
444	20231123	111900	9889950	4145	4145	4145	4145	0
445	20231123	111800	9889950	4145	4145	4145	4145	0
446	20231123	111700	9889950	4145	4145	4145	4145	0
447	20231123	111600	9889950	4145	4145	4145	4145	0
448	20231123	111500	9889950	4145	4145	4145	4145	0
449	20231123	111400	9889950	4145	4145	4145	4145	0
450	20231123	111300	9889950	4145	4145	4145	4145	0
451	20231123	111200	9889950	4145	4145	4145	4145	0
452	20231123	111100	9889950	4145	4145	4145	4145	0
453	20231123	111000	9889950	4145	4145	4145	4145	0
454	20231123	110900	9889950	4145	4145	4145	4145	0
455	20231123	110800	9889950	4145	4145	4145	4145	0
456	20231123	110700	9889950	4145	4145	4145	4145	0
457	20231123	110600	9889950	4145	4145	4145	4145	0
458	20231123	110500	9889950	4145	4145	4145	4145	0
459	20231123	110400	9889950	4145	4145	4145	4145	0
460	20231123	110300	9889950	4145	4140	4145	4140	17
461	20231123	110200	9819555	4145	4145	4145	4145	0
462	20231123	110100	9819555	4145	4145	4145	4145	0
463	20231123	110000	9819555	4145	4145	4145	4145	0
464	20231123	105900	9819555	4145	4145	4145	4145	12
465	20231123	105800	9769815	4125	4125	4125	4125	0
466	20231123	105700	9769815	4125	4125	4125	4125	123
467	20231123	105600	9262440	4125	4125	4125	4125	0
468	20231123	105500	9262440	4125	4125	4125	4125	0
469	20231123	105400	9262440	4125	4125	4125	4125	0
470	20231123	105300	9262440	4125	4130	4130	4125	100
471	20231123	105200	8849655	4145	4145	4145	4145	0
472	20231123	105100	8849655	4145	4145	4145	4145	0
473	20231123	105000	8849655	4145	4145	4145	4145	0
474	20231123	104900	8849655	4145	4145	4145	4145	0
475	20231123	104800	8849655	4145	4135	4145	4130	69
476	20231123	104700	8564310	4145	4145	4145	4145	0
477	20231123	104600	8564310	4145	4145	4145	4145	0
478	20231123	104500	8564310	4145	4145	4145	4145	0
479	20231123	104400	8564310	4145	4145	4145	4145	0
480	20231123	104300	8564310	4145	4145	4145	4145	0
481	20231123	104200	8564310	4145	4145	4145	4145	0
482	20231123	104100	8564310	4145	4145	4145	4145	50
483	20231123	104000	8357060	4145	4145	4145	4145	0
484	20231123	103900	8357060	4145	4145	4145	4145	0
485	20231123	103800	8357060	4145	4145	4145	4145	1
486	20231123	103700	8352915	4145	4145	4145	4145	112
487	20231123	103600	7888675	4145	4145	4145	4145	0
488	20231123	103500	7888675	4145	4145	4145	4145	1
489	20231123	103400	7884530	4140	4135	4140	4135	11
490	20231123	103300	7839040	4145	4145	4145	4145	0
491	20231123	103200	7839040	4145	4140	4145	4140	17
492	20231123	103100	7768580	4140	4140	4140	4140	1
493	20231123	103000	7764440	4140	4140	4140	4140	1
494	20231123	102900	7760300	4145	4140	4145	4140	34
495	20231123	102800	7619535	4135	4135	4135	4135	1
496	20231123	102700	7615400	4145	4145	4145	4145	0
497	20231123	102600	7615400	4145	4145	4145	4145	12
498	20231123	102500	7565660	4145	4145	4145	4145	0
499	20231123	102400	7565660	4145	4145	4145	4145	0
500	20231123	102300	7565660	4145	4145	4145	4145	0
501	20231123	102200	7565660	4145	4145	4145	4145	0
502	20231123	102100	7565660	4145	4145	4145	4145	0
503	20231123	102000	7565660	4145	4145	4145	4145	0
504	20231123	101900	7565660	4145	4145	4145	4145	0
505	20231123	101800	7565660	4145	4145	4145	4145	0
506	20231123	101700	7565660	4145	4145	4145	4145	0
507	20231123	101600	7565660	4145	4145	4145	4145	0
508	20231123	101500	7565660	4145	4145	4145	4145	12
509	20231123	101400	7515920	4145	4145	4145	4145	0
510	20231123	101300	7515920	4145	4145	4145	4145	0
511	20231123	101200	7515920	4145	4145	4145	4145	0
512	20231123	101100	7515920	4145	4145	4145	4145	0
513	20231123	101000	7515920	4145	4145	4145	4145	0
514	20231123	100900	7515920	4145	4145	4145	4145	0
515	20231123	100800	7515920	4145	4145	4145	4145	0
516	20231123	100700	7515920	4145	4145	4145	4145	0
517	20231123	100600	7515920	4145	4145	4145	4145	0
518	20231123	100500	7515920	4145	4145	4145	4145	0
519	20231123	100400	7515920	4145	4145	4145	4145	12
520	20231123	100300	7466180	4125	4125	4125	4125	0
521	20231123	100200	7466180	4125	4125	4125	4125	25
522	20231123	100100	7363055	4125	4125	4125	4125	0
523	20231123	100000	7363055	4125	4125	4125	4125	0
524	20231123	095900	7363055	4125	4140	4140	4125	240
525	20231123	095800	6371335	4140	4140	4140	4140	1
526	20231123	095700	6367195	4150	4150	4150	4150	0
527	20231123	095600	6367195	4150	4150	4150	4150	0
528	20231123	095500	6367195	4150	4150	4150	4150	0
529	20231123	095400	6367195	4150	4150	4150	4150	0
530	20231123	095300	6367195	4150	4150	4150	4150	12
531	20231123	095200	6317395	4150	4150	4150	4150	0
532	20231123	095100	6317395	4150	4150	4150	4150	0
533	20231123	095000	6317395	4150	4150	4150	4150	0
534	20231123	094900	6317395	4150	4150	4150	4150	1
535	20231123	094800	6313245	4145	4145	4150	4145	52
536	20231123	094700	6097455	4150	4150	4150	4150	0
537	20231123	094600	6097455	4150	4150	4150	4150	0
538	20231123	094500	6097455	4150	4150	4150	4150	0
539	20231123	094400	6097455	4150	4150	4150	4150	0
540	20231123	094300	6097455	4150	4150	4150	4150	0
541	20231123	094200	6097455	4150	4150	4150	4150	12
542	20231123	094100	6047655	4145	4145	4145	4145	0
543	20231123	094000	6047655	4145	4145	4145	4145	1
544	20231123	093900	6043510	4155	4150	4155	4150	25
545	20231123	093800	5939755	4155	4155	4155	4155	0
546	20231123	093700	5939755	4155	4140	4155	4140	800
547	20231123	093600	2622735	4140	4140	4140	4140	0
548	20231123	093500	2622735	4140	4135	4140	4135	15
549	20231123	093400	2560705	4130	4130	4130	4130	9
550	20231123	093300	2523535	4140	4140	4140	4140	0
551	20231123	093200	2523535	4140	4140	4140	4140	1
552	20231123	093100	2519395	4140	4140	4140	4140	13
553	20231123	093000	2465575	4130	4130	4130	4130	42
554	20231123	092900	2292115	4140	4140	4140	4140	0
555	20231123	092800	2292115	4140	4140	4140	4140	0
556	20231123	092700	2292115	4140	4140	4140	4140	0
557	20231123	092600	2292115	4140	4140	4140	4140	0
558	20231123	092500	2292115	4140	4140	4140	4140	0
559	20231123	092400	2292115	4140	4140	4140	4140	0
560	20231123	092300	2292115	4140	4140	4140	4140	0
561	20231123	092200	2292115	4140	4140	4140	4140	0
562	20231123	092100	2292115	4140	4140	4140	4140	1
563	20231123	092000	2287975	4140	4140	4140	4140	0
564	20231123	091900	2287975	4140	4140	4140	4140	0
565	20231123	091800	2287975	4140	4140	4140	4140	0
566	20231123	091700	2287975	4140	4140	4140	4140	0
567	20231123	091600	2287975	4140	4140	4140	4140	0
568	20231123	091500	2287975	4140	4140	4140	4140	1
569	20231123	091400	2283835	4145	4145	4145	4145	0
570	20231123	091300	2283835	4145	4145	4145	4145	0
571	20231123	091200	2283835	4145	4145	4145	4145	0
572	20231123	091100	2283835	4145	4145	4145	4145	0
573	20231123	091000	2283835	4145	4145	4145	4145	0
574	20231123	090900	2283835	4145	4145	4145	4145	0
575	20231123	090800	2283835	4145	4145	4145	4145	0
576	20231123	090700	2283835	4145	4145	4145	4145	0
577	20231123	090600	2283835	4145	4145	4145	4145	5
578	20231123	090500	2263110	4145	4145	4145	4140	4
579	20231123	090400	2246535	4145	4120	4145	4120	3
580	20231123	090300	2234130	4120	4125	4125	4120	93
581	20231123	090200	1850695	4140	4140	4140	4140	130
582	20231123	090100	1312495	4150	4165	4165	4140	105
583	20231123	090000	877680	4140	4140	4140	4140	212