KissMeData/046140/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	191900	132979030	5260	5260	5260	5260	52
3	20231123	191800	132979030	5260	5260	5260	5260	0
4	20231123	191700	132979030	5260	5260	5260	5260	0
5	20231123	191600	132979030	5260	5260	5260	5260	0
6	20231123	191500	132979030	5260	5260	5260	5260	0
7	20231123	191400	132979030	5260	5260	5260	5260	0
8	20231123	191300	132979030	5260	5260	5260	5260	0
9	20231123	191200	132979030	5260	5260	5260	5260	0
10	20231123	191100	132979030	5260	5260	5260	5260	0
11	20231123	191000	132979030	5260	5260	5260	5260	0
12	20231123	190900	132979030	5260	5260	5260	5260	0
13	20231123	190800	132979030	5260	5260	5260	5260	0
14	20231123	190700	132979030	5260	5260	5260	5260	0
15	20231123	190600	132979030	5260	5260	5260	5260	0
16	20231123	190500	132979030	5260	5260	5260	5260	0
17	20231123	190400	132979030	5260	5260	5260	5260	0
18	20231123	190300	132979030	5260	5260	5260	5260	0
19	20231123	190200	132979030	5260	5260	5260	5260	0
20	20231123	190100	132979030	5260	5260	5260	5260	0
21	20231123	190000	132979030	5260	5260	5260	5260	0
22	20231123	185900	132979030	5260	5260	5260	5260	0
23	20231123	185800	132979030	5260	5260	5260	5260	0
24	20231123	185700	132979030	5260	5260	5260	5260	0
25	20231123	185600	132979030	5260	5260	5260	5260	0
26	20231123	185500	132979030	5260	5260	5260	5260	0
27	20231123	185400	132979030	5260	5260	5260	5260	0
28	20231123	185300	132979030	5260	5260	5260	5260	0
29	20231123	185200	132979030	5260	5260	5260	5260	0
30	20231123	185100	132979030	5260	5260	5260	5260	0
31	20231123	185000	132979030	5260	5260	5260	5260	0
32	20231123	184900	132979030	5260	5260	5260	5260	52
33	20231123	184800	132979030	5260	5260	5260	5260	0
34	20231123	184700	132979030	5260	5260	5260	5260	0
35	20231123	184600	132979030	5260	5260	5260	5260	0
36	20231123	184500	132979030	5260	5260	5260	5260	0
37	20231123	184400	132979030	5260	5260	5260	5260	0
38	20231123	184300	132979030	5260	5260	5260	5260	0
39	20231123	184200	132979030	5260	5260	5260	5260	0
40	20231123	184100	132979030	5260	5260	5260	5260	0
41	20231123	184000	132979030	5260	5260	5260	5260	0
42	20231123	183900	132979030	5260	5260	5260	5260	0
43	20231123	183800	132979030	5260	5260	5260	5260	0
44	20231123	183700	132979030	5260	5260	5260	5260	0
45	20231123	183600	132979030	5260	5260	5260	5260	0
46	20231123	183500	132979030	5260	5260	5260	5260	0
47	20231123	183400	132979030	5260	5260	5260	5260	0
48	20231123	183300	132979030	5260	5260	5260	5260	0
49	20231123	183200	132979030	5260	5260	5260	5260	0
50	20231123	183100	132979030	5260	5260	5260	5260	0
51	20231123	183000	132979030	5260	5260	5260	5260	0
52	20231123	182900	132979030	5260	5260	5260	5260	0
53	20231123	182800	132979030	5260	5260	5260	5260	0
54	20231123	182700	132979030	5260	5260	5260	5260	0
55	20231123	182600	132979030	5260	5260	5260	5260	0
56	20231123	182500	132979030	5260	5260	5260	5260	0
57	20231123	182400	132979030	5260	5260	5260	5260	0
58	20231123	182300	132979030	5260	5260	5260	5260	0
59	20231123	182200	132979030	5260	5260	5260	5260	0
60	20231123	182100	132979030	5260	5260	5260	5260	0
61	20231123	182000	132979030	5260	5260	5260	5260	0
62	20231123	181900	132979030	5260	5260	5260	5260	52
63	20231123	181800	132979030	5260	5260	5260	5260	0
64	20231123	181700	132979030	5260	5260	5260	5260	0
65	20231123	181600	132979030	5260	5260	5260	5260	0
66	20231123	181500	132979030	5260	5260	5260	5260	0
67	20231123	181400	132979030	5260	5260	5260	5260	0
68	20231123	181300	132979030	5260	5260	5260	5260	0
69	20231123	181200	132979030	5260	5260	5260	5260	0
70	20231123	181100	132979030	5260	5260	5260	5260	0
71	20231123	181000	132979030	5260	5260	5260	5260	0
72	20231123	180900	132979030	5260	5260	5260	5260	0
73	20231123	180800	132979030	5260	5260	5260	5260	0
74	20231123	180700	132979030	5260	5260	5260	5260	0
75	20231123	180600	132979030	5260	5260	5260	5260	0
76	20231123	180500	132979030	5260	5260	5260	5260	0
77	20231123	180400	132979030	5260	5260	5260	5260	0
78	20231123	180300	132979030	5260	5260	5260	5260	0
79	20231123	180200	132979030	5260	5260	5260	5260	0
80	20231123	180100	132979030	5260	5260	5260	5260	0
81	20231123	180000	132979030	5260	5260	5260	5260	0
82	20231123	175900	132979030	5260	5260	5260	5260	0
83	20231123	175800	132979030	5260	5260	5260	5260	0
84	20231123	175700	132979030	5260	5260	5260	5260	0
85	20231123	175600	132979030	5260	5260	5260	5260	0
86	20231123	175500	132979030	5260	5260	5260	5260	0
87	20231123	175400	132979030	5260	5260	5260	5260	0
88	20231123	175300	132979030	5260	5260	5260	5260	0
89	20231123	175200	132979030	5260	5260	5260	5260	0
90	20231123	175100	132979030	5260	5260	5260	5260	0
91	20231123	175000	132979030	5260	5260	5260	5260	0
92	20231123	174900	132979030	5260	5260	5260	5260	52
93	20231123	174800	132979030	5260	5260	5260	5260	0
94	20231123	174700	132979030	5260	5260	5260	5260	0
95	20231123	174600	132979030	5260	5260	5260	5260	0
96	20231123	174500	132979030	5260	5260	5260	5260	0
97	20231123	174400	132979030	5260	5260	5260	5260	0
98	20231123	174300	132979030	5260	5260	5260	5260	0
99	20231123	174200	132979030	5260	5260	5260	5260	0
100	20231123	174100	132979030	5260	5260	5260	5260	0
101	20231123	174000	132979030	5260	5260	5260	5260	0
102	20231123	173900	132979030	5260	5260	5260	5260	0
103	20231123	173800	132979030	5260	5260	5260	5260	0
104	20231123	173700	132979030	5260	5260	5260	5260	0
105	20231123	173600	132979030	5260	5260	5260	5260	0
106	20231123	173500	132979030	5260	5260	5260	5260	0
107	20231123	173400	132979030	5260	5260	5260	5260	0
108	20231123	173300	132979030	5260	5260	5260	5260	0
109	20231123	173200	132979030	5260	5260	5260	5260	0
110	20231123	173100	132979030	5260	5260	5260	5260	0
111	20231123	173000	132979030	5260	5260	5260	5260	0
112	20231123	172900	132979030	5260	5260	5260	5260	0
113	20231123	172800	132979030	5260	5260	5260	5260	0
114	20231123	172700	132979030	5260	5260	5260	5260	0
115	20231123	172600	132979030	5260	5260	5260	5260	0
116	20231123	172500	132979030	5260	5260	5260	5260	0
117	20231123	172400	132979030	5260	5260	5260	5260	0
118	20231123	172300	132979030	5260	5260	5260	5260	0
119	20231123	172200	132979030	5260	5260	5260	5260	0
120	20231123	172100	132979030	5260	5260	5260	5260	0
121	20231123	172000	132979030	5260	5260	5260	5260	0
122	20231123	171900	132979030	5260	5260	5260	5260	52
123	20231123	171800	132979030	5260	5260	5260	5260	0
124	20231123	171700	132979030	5260	5260	5260	5260	0
125	20231123	171600	132979030	5260	5260	5260	5260	0
126	20231123	171500	132979030	5260	5260	5260	5260	0
127	20231123	171400	132979030	5260	5260	5260	5260	0
128	20231123	171300	132979030	5260	5260	5260	5260	0
129	20231123	171200	132979030	5260	5260	5260	5260	0
130	20231123	171100	132979030	5260	5260	5260	5260	0
131	20231123	171000	132979030	5260	5260	5260	5260	0
132	20231123	170900	132979030	5260	5260	5260	5260	0
133	20231123	170800	132979030	5260	5260	5260	5260	0
134	20231123	170700	132979030	5260	5260	5260	5260	0
135	20231123	170600	132979030	5260	5260	5260	5260	0
136	20231123	170500	132979030	5260	5260	5260	5260	0
137	20231123	170400	132979030	5260	5260	5260	5260	0
138	20231123	170300	132979030	5260	5260	5260	5260	0
139	20231123	170200	132979030	5260	5260	5260	5260	0
140	20231123	170100	132979030	5260	5260	5260	5260	0
141	20231123	170000	132979030	5260	5260	5260	5260	0
142	20231123	165900	132979030	5260	5260	5260	5260	0
143	20231123	165800	132979030	5260	5260	5260	5260	0
144	20231123	165700	132979030	5260	5260	5260	5260	0
145	20231123	165600	132979030	5260	5260	5260	5260	0
146	20231123	165500	132979030	5260	5260	5260	5260	0
147	20231123	165400	132979030	5260	5260	5260	5260	0
148	20231123	165300	132979030	5260	5260	5260	5260	0
149	20231123	165200	132979030	5260	5260	5260	5260	0
150	20231123	165100	132979030	5260	5260	5260	5260	0
151	20231123	165000	132979030	5260	5260	5260	5260	0
152	20231123	164900	132979030	5260	5260	5260	5260	52
153	20231123	164800	132979030	5260	5260	5260	5260	0
154	20231123	164700	132979030	5260	5260	5260	5260	0
155	20231123	164600	132979030	5260	5260	5260	5260	0
156	20231123	164500	132979030	5260	5260	5260	5260	0
157	20231123	164400	132979030	5260	5260	5260	5260	0
158	20231123	164300	132979030	5260	5260	5260	5260	0
159	20231123	164200	132979030	5260	5260	5260	5260	0
160	20231123	164100	132979030	5260	5260	5260	5260	0
161	20231123	164000	132979030	5260	5260	5260	5260	0
162	20231123	163900	132979030	5260	5260	5260	5260	0
163	20231123	163800	132979030	5260	5260	5260	5260	0
164	20231123	163700	132979030	5260	5260	5260	5260	0
165	20231123	163600	132979030	5260	5260	5260	5260	0
166	20231123	163500	132979030	5260	5260	5260	5260	0
167	20231123	163400	132979030	5260	5260	5260	5260	0
168	20231123	163300	132979030	5260	5260	5260	5260	0
169	20231123	163200	132979030	5260	5260	5260	5260	0
170	20231123	163100	132979030	5260	5260	5260	5260	0
171	20231123	163000	132979030	5260	5260	5260	5260	0
172	20231123	162900	132979030	5260	5260	5260	5260	0
173	20231123	162800	132979030	5260	5260	5260	5260	0
174	20231123	162700	132979030	5260	5260	5260	5260	0
175	20231123	162600	132979030	5260	5260	5260	5260	0
176	20231123	162500	132979030	5260	5260	5260	5260	0
177	20231123	162400	132979030	5260	5260	5260	5260	0
178	20231123	162300	132979030	5260	5260	5260	5260	0
179	20231123	162200	132979030	5260	5260	5260	5260	0
180	20231123	162100	132979030	5260	5260	5260	5260	0
181	20231123	162000	132979030	5260	5260	5260	5260	0
182	20231123	161900	132979030	5260	5260	5260	5260	52
183	20231123	161800	132979030	5260	5260	5260	5260	0
184	20231123	161700	132979030	5260	5260	5260	5260	0
185	20231123	161600	132979030	5260	5260	5260	5260	0
186	20231123	161500	132979030	5260	5260	5260	5260	0
187	20231123	161400	132979030	5260	5260	5260	5260	0
188	20231123	161300	132979030	5260	5260	5260	5260	0
189	20231123	161200	132979030	5260	5260	5260	5260	0
190	20231123	161100	132979030	5260	5260	5260	5260	0
191	20231123	161000	132979030	5260	5260	5260	5260	0
192	20231123	160900	132979030	5260	5260	5260	5260	0
193	20231123	160800	132979030	5260	5260	5260	5260	0
194	20231123	160700	132979030	5260	5260	5260	5260	0
195	20231123	160600	132979030	5260	5260	5260	5260	0
196	20231123	160500	132979030	5260	5260	5260	5260	0
197	20231123	160400	132979030	5260	5260	5260	5260	0
198	20231123	160300	132979030	5260	5260	5260	5260	0
199	20231123	160200	132979030	5260	5260	5260	5260	0
200	20231123	160100	132979030	5260	5260	5260	5260	0
201	20231123	160000	132979030	5260	5260	5260	5260	0
202	20231123	155900	132979030	5260	5260	5260	5260	0
203	20231123	155800	132979030	5260	5260	5260	5260	0
204	20231123	155700	132979030	5260	5260	5260	5260	0
205	20231123	155600	132979030	5260	5260	5260	5260	0
206	20231123	155500	132979030	5260	5260	5260	5260	0
207	20231123	155400	132979030	5260	5260	5260	5260	0
208	20231123	155300	132979030	5260	5260	5260	5260	0
209	20231123	155200	132979030	5260	5260	5260	5260	0
210	20231123	155100	132979030	5260	5260	5260	5260	0
211	20231123	155000	132979030	5260	5260	5260	5260	0
212	20231123	154900	132979030	5260	5260	5260	5260	52
213	20231123	154800	132979030	5260	5260	5260	5260	0
214	20231123	154700	132979030	5260	5260	5260	5260	0
215	20231123	154600	132979030	5260	5260	5260	5260	0
216	20231123	154500	132979030	5260	5260	5260	5260	0
217	20231123	154400	132979030	5260	5260	5260	5260	0
218	20231123	154300	132979030	5260	5260	5260	5260	0
219	20231123	154200	132979030	5260	5260	5260	5260	0
220	20231123	154100	132979030	5260	5260	5260	5260	0
221	20231123	154000	132979030	5260	5260	5260	5260	0
222	20231123	153900	132979030	5260	5260	5260	5260	0
223	20231123	153800	132979030	5260	5260	5260	5260	0
224	20231123	153700	132979030	5260	5260	5260	5260	0
225	20231123	153600	132979030	5260	5260	5260	5260	0
226	20231123	153500	132979030	5260	5260	5260	5260	0
227	20231123	153400	132979030	5260	5260	5260	5260	0
228	20231123	153300	132979030	5260	5260	5260	5260	0
229	20231123	153200	132979030	5260	5260	5260	5260	0
230	20231123	153100	132979030	5260	5260	5260	5260	0
231	20231123	153000	132979030	5260	5260	5260	5260	52
232	20231123	152900	132705510	5260	5260	5260	5260	0
233	20231123	152800	132705510	5260	5260	5260	5260	0
234	20231123	152700	132705510	5260	5260	5260	5260	0
235	20231123	152600	132705510	5260	5260	5260	5260	0
236	20231123	152500	132705510	5260	5260	5260	5260	0
237	20231123	152400	132705510	5260	5260	5260	5260	0
238	20231123	152300	132705510	5260	5260	5260	5260	0
239	20231123	152200	132705510	5260	5260	5260	5260	0
240	20231123	152100	132705510	5260	5260	5260	5260	0
241	20231123	152000	132705510	5260	5260	5260	5260	0
242	20231123	151900	132705510	5260	5260	5260	5260	0
243	20231123	151800	132705510	5260	5260	5260	5260	0
244	20231123	151700	132705510	5260	5260	5260	5260	3
245	20231123	151600	132689730	5260	5260	5260	5260	0
246	20231123	151500	132689730	5260	5260	5260	5260	0
247	20231123	151400	132689730	5260	5260	5260	5260	0
248	20231123	151300	132689730	5260	5260	5260	5260	0
249	20231123	151200	132689730	5260	5260	5260	5260	1
250	20231123	151100	132684470	5260	5260	5260	5260	0
251	20231123	151000	132684470	5260	5260	5260	5260	0
252	20231123	150900	132684470	5260	5260	5260	5260	0
253	20231123	150800	132684470	5260	5260	5260	5260	0
254	20231123	150700	132684470	5260	5260	5260	5260	1
255	20231123	150600	132679210	5240	5240	5240	5240	0
256	20231123	150500	132679210	5240	5240	5240	5240	0
257	20231123	150400	132679210	5240	5240	5240	5240	0
258	20231123	150300	132679210	5240	5240	5240	5240	380
259	20231123	150200	130688010	5260	5260	5260	5260	0
260	20231123	150100	130688010	5260	5260	5260	5260	2
261	20231123	150000	130677490	5260	5260	5260	5260	0
262	20231123	145900	130677490	5260	5260	5260	5260	0
263	20231123	145800	130677490	5260	5260	5260	5260	0
264	20231123	145700	130677490	5260	5260	5260	5260	0
265	20231123	145600	130677490	5260	5260	5260	5260	0
266	20231123	145500	130677490	5260	5260	5260	5260	0
267	20231123	145400	130677490	5260	5260	5260	5260	0
268	20231123	145300	130677490	5260	5240	5260	5240	11
269	20231123	145200	130619830	5240	5240	5240	5240	0
270	20231123	145100	130619830	5240	5240	5240	5240	0
271	20231123	145000	130619830	5240	5240	5240	5240	0
272	20231123	144900	130619830	5240	5240	5240	5240	0
273	20231123	144800	130619830	5240	5240	5240	5240	0
274	20231123	144700	130619830	5240	5240	5240	5240	250
275	20231123	144600	129309830	5240	5240	5240	5240	7
276	20231123	144500	129273150	5240	5240	5240	5240	0
277	20231123	144400	129273150	5240	5240	5240	5240	3
278	20231123	144300	129257430	5240	5240	5240	5240	12
279	20231123	144200	129194550	5270	5270	5270	5270	0
280	20231123	144100	129194550	5270	5270	5270	5270	0
281	20231123	144000	129194550	5270	5270	5270	5270	0
282	20231123	143900	129194550	5270	5270	5270	5270	0
283	20231123	143800	129194550	5270	5270	5270	5270	0
284	20231123	143700	129194550	5270	5270	5270	5270	0
285	20231123	143600	129194550	5270	5270	5270	5270	0
286	20231123	143500	129194550	5270	5270	5270	5270	0
287	20231123	143400	129194550	5270	5270	5270	5270	1
288	20231123	143300	129189280	5230	5240	5240	5230	1268
289	20231123	143200	122554580	5250	5260	5260	5250	1223
290	20231123	143100	116131810	5260	5260	5260	5260	0
291	20231123	143000	116131810	5260	5260	5260	5260	38
292	20231123	142900	115931930	5260	5260	5260	5260	0
293	20231123	142800	115931930	5260	5260	5260	5260	242
294	20231123	142700	114659010	5260	5260	5260	5260	260
295	20231123	142600	113291410	5260	5260	5260	5260	0
296	20231123	142500	113291410	5260	5260	5260	5260	0
297	20231123	142400	113291410	5260	5260	5260	5260	0
298	20231123	142300	113291410	5260	5260	5260	5260	0
299	20231123	142200	113291410	5260	5260	5260	5260	0
300	20231123	142100	113291410	5260	5260	5260	5260	0
301	20231123	142000	113291410	5260	5260	5260	5260	0
302	20231123	141900	113291410	5260	5260	5260	5260	0
303	20231123	141800	113291410	5260	5260	5260	5260	0
304	20231123	141700	113291410	5260	5260	5260	5260	0
305	20231123	141600	113291410	5260	5260	5260	5260	0
306	20231123	141500	113291410	5260	5260	5260	5260	0
307	20231123	141400	113291410	5260	5260	5260	5260	0
308	20231123	141300	113291410	5260	5260	5260	5260	0
309	20231123	141200	113291410	5260	5260	5260	5260	0
310	20231123	141100	113291410	5260	5260	5260	5260	0
311	20231123	141000	113291410	5260	5260	5260	5260	0
312	20231123	140900	113291410	5260	5260	5260	5260	0
313	20231123	140800	113291410	5260	5260	5260	5260	0
314	20231123	140700	113291410	5260	5260	5260	5260	0
315	20231123	140600	113291410	5260	5260	5260	5260	1
316	20231123	140500	113286150	5260	5260	5260	5260	3
317	20231123	140400	113270370	5280	5280	5280	5280	0
318	20231123	140300	113270370	5280	5280	5280	5280	0
319	20231123	140200	113270370	5280	5280	5280	5280	0
320	20231123	140100	113270370	5280	5260	5280	5260	7
321	20231123	140000	113233480	5240	5240	5240	5240	0
322	20231123	135900	113233480	5240	5240	5240	5240	0
323	20231123	135800	113233480	5240	5240	5240	5240	0
324	20231123	135700	113233480	5240	5240	5240	5240	0
325	20231123	135600	113233480	5240	5240	5240	5240	0
326	20231123	135500	113233480	5240	5240	5240	5240	0
327	20231123	135400	113233480	5240	5240	5240	5240	0
328	20231123	135300	113233480	5240	5240	5240	5240	0
329	20231123	135200	113233480	5240	5240	5240	5240	0
330	20231123	135100	113233480	5240	5240	5240	5240	0
331	20231123	135000	113233480	5240	5240	5240	5240	0
332	20231123	134900	113233480	5240	5240	5240	5240	0
333	20231123	134800	113233480	5240	5240	5240	5240	260
334	20231123	134700	111871080	5260	5260	5260	5260	0
335	20231123	134600	111871080	5260	5260	5260	5260	0
336	20231123	134500	111871080	5260	5260	5260	5260	1
337	20231123	134400	111865820	5240	5240	5240	5240	0
338	20231123	134300	111865820	5240	5240	5240	5240	0
339	20231123	134200	111865820	5240	5240	5240	5240	0
340	20231123	134100	111865820	5240	5240	5240	5240	0
341	20231123	134000	111865820	5240	5240	5240	5240	0
342	20231123	133900	111865820	5240	5240	5240	5240	500
343	20231123	133800	109245820	5230	5230	5230	5230	0
344	20231123	133700	109245820	5230	5230	5230	5230	0
345	20231123	133600	109245820	5230	5230	5230	5230	2
346	20231123	133500	109235360	5230	5230	5230	5230	0
347	20231123	133400	109235360	5230	5230	5230	5230	0
348	20231123	133300	109235360	5230	5230	5230	5230	0
349	20231123	133200	109235360	5230	5230	5230	5230	0
350	20231123	133100	109235360	5230	5230	5230	5230	0
351	20231123	133000	109235360	5230	5230	5230	5230	0
352	20231123	132900	109235360	5230	5230	5230	5230	0
353	20231123	132800	109235360	5230	5230	5230	5230	0
354	20231123	132700	109235360	5230	5230	5230	5230	0
355	20231123	132600	109235360	5230	5230	5230	5230	0
356	20231123	132500	109235360	5230	5230	5230	5230	0
357	20231123	132400	109235360	5230	5230	5230	5230	260
358	20231123	132300	107875560	5230	5230	5230	5230	0
359	20231123	132200	107875560	5230	5230	5230	5230	0
360	20231123	132100	107875560	5230	5230	5230	5230	0
361	20231123	132000	107875560	5230	5230	5230	5230	0
362	20231123	131900	107875560	5230	5230	5230	5230	0
363	20231123	131800	107875560	5230	5230	5230	5230	0
364	20231123	131700	107875560	5230	5230	5230	5230	0
365	20231123	131600	107875560	5230	5230	5230	5230	0
366	20231123	131500	107875560	5230	5230	5230	5230	0
367	20231123	131400	107875560	5230	5230	5230	5230	0
368	20231123	131300	107875560	5230	5230	5230	5230	0
369	20231123	131200	107875560	5230	5230	5230	5230	0
370	20231123	131100	107875560	5230	5230	5230	5230	0
371	20231123	131000	107875560	5230	5230	5230	5230	0
372	20231123	130900	107875560	5230	5230	5230	5230	0
373	20231123	130800	107875560	5230	5230	5230	5230	0
374	20231123	130700	107875560	5230	5230	5230	5230	0
375	20231123	130600	107875560	5230	5230	5230	5230	0
376	20231123	130500	107875560	5230	5230	5230	5230	1111
377	20231123	130400	102065030	5230	5230	5230	5230	1900
378	20231123	130300	92128030	5230	5230	5230	5230	1989
379	20231123	130200	81725560	5230	5230	5230	5230	2000
380	20231123	130100	71265560	5230	5230	5230	5230	0
381	20231123	130000	71265560	5230	5230	5230	5230	1000
382	20231123	125900	66035560	5230	5230	5230	5230	0
383	20231123	125800	66035560	5230	5230	5230	5230	418
384	20231123	125700	63849420	5230	5230	5230	5230	0
385	20231123	125600	63849420	5230	5230	5230	5230	0
386	20231123	125500	63849420	5230	5230	5230	5230	1000
387	20231123	125400	58619420	5230	5230	5230	5230	1000
388	20231123	125300	53389420	5230	5230	5230	5230	0
389	20231123	125200	53389420	5230	5230	5230	5230	500
390	20231123	125100	50774420	5260	5260	5260	5260	289
391	20231123	125000	49254280	5260	5260	5260	5260	0
392	20231123	124900	49254280	5260	5230	5260	5230	901
393	20231123	124800	44542020	5230	5230	5230	5230	0
394	20231123	124700	44542020	5230	5240	5240	5230	260
395	20231123	124600	43182200	5230	5230	5230	5230	0
396	20231123	124500	43182200	5230	5230	5230	5230	0
397	20231123	124400	43182200	5230	5230	5230	5230	0
398	20231123	124300	43182200	5230	5230	5230	5230	900
399	20231123	124200	38475200	5260	5260	5260	5260	0
400	20231123	124100	38475200	5260	5260	5260	5260	0
401	20231123	124000	38475200	5260	5260	5260	5260	0
402	20231123	123900	38475200	5260	5260	5260	5260	0
403	20231123	123800	38475200	5260	5260	5260	5260	0
404	20231123	123700	38475200	5260	5260	5260	5260	352
405	20231123	123600	36623680	5260	5260	5260	5260	0
406	20231123	123500	36623680	5260	5260	5260	5260	0
407	20231123	123400	36623680	5260	5260	5260	5260	0
408	20231123	123300	36623680	5260	5260	5260	5260	0
409	20231123	123200	36623680	5260	5260	5260	5260	0
410	20231123	123100	36623680	5260	5260	5260	5260	1
411	20231123	123000	36618420	5260	5260	5260	5260	1
412	20231123	122900	36613160	5230	5230	5230	5230	0
413	20231123	122800	36613160	5230	5230	5230	5230	260
414	20231123	122700	35253360	5230	5240	5240	5230	200
415	20231123	122600	34207260	5240	5240	5240	5240	0
416	20231123	122500	34207260	5240	5240	5240	5240	0
417	20231123	122400	34207260	5240	5240	5240	5240	0
418	20231123	122300	34207260	5240	5240	5240	5240	0
419	20231123	122200	34207260	5240	5240	5240	5240	0
420	20231123	122100	34207260	5240	5240	5240	5240	0
421	20231123	122000	34207260	5240	5240	5240	5240	0
422	20231123	121900	34207260	5240	5240	5240	5240	10
423	20231123	121800	34154860	5230	5230	5230	5230	0
424	20231123	121700	34154860	5230	5230	5230	5230	0
425	20231123	121600	34154860	5230	5230	5230	5230	0
426	20231123	121500	34154860	5230	5230	5230	5230	0
427	20231123	121400	34154860	5230	5230	5230	5230	0
428	20231123	121300	34154860	5230	5230	5230	5230	0
429	20231123	121200	34154860	5230	5230	5230	5230	0
430	20231123	121100	34154860	5230	5230	5230	5230	0
431	20231123	121000	34154860	5230	5230	5230	5230	0
432	20231123	120900	34154860	5230	5230	5230	5230	0
433	20231123	120800	34154860	5230	5230	5230	5230	0
434	20231123	120700	34154860	5230	5230	5230	5230	0
435	20231123	120600	34154860	5230	5230	5230	5230	0
436	20231123	120500	34154860	5230	5230	5230	5230	0
437	20231123	120400	34154860	5230	5230	5230	5230	0
438	20231123	120300	34154860	5230	5230	5230	5230	0
439	20231123	120200	34154860	5230	5230	5230	5230	0
440	20231123	120100	34154860	5230	5230	5230	5230	0
441	20231123	120000	34154860	5230	5230	5230	5230	0
442	20231123	115900	34154860	5230	5230	5230	5230	99
443	20231123	115800	33637090	5230	5230	5230	5230	0
444	20231123	115700	33637090	5230	5230	5230	5230	0
445	20231123	115600	33637090	5230	5230	5230	5230	0
446	20231123	115500	33637090	5230	5230	5230	5230	184
447	20231123	115400	32674770	5260	5260	5260	5260	0
448	20231123	115300	32674770	5260	5260	5260	5260	0
449	20231123	115200	32674770	5260	5260	5260	5260	1
450	20231123	115100	32669510	5230	5230	5230	5230	0
451	20231123	115000	32669510	5230	5230	5230	5230	0
452	20231123	114900	32669510	5230	5230	5230	5230	0
453	20231123	114800	32669510	5230	5230	5230	5230	16
454	20231123	114700	32585830	5230	5230	5230	5230	1
455	20231123	114600	32580600	5260	5260	5260	5260	0
456	20231123	114500	32580600	5260	5260	5260	5260	5
457	20231123	114400	32554300	5260	5260	5260	5260	0
458	20231123	114300	32554300	5260	5260	5260	5260	0
459	20231123	114200	32554300	5260	5260	5260	5260	0
460	20231123	114100	32554300	5260	5260	5260	5260	0
461	20231123	114000	32554300	5260	5260	5260	5260	0
462	20231123	113900	32554300	5260	5260	5260	5260	19
463	20231123	113800	32454360	5230	5230	5230	5230	0
464	20231123	113700	32454360	5230	5230	5230	5230	0
465	20231123	113600	32454360	5230	5230	5230	5230	0
466	20231123	113500	32454360	5230	5230	5230	5230	125
467	20231123	113400	31800610	5230	5240	5240	5230	417
468	20231123	113300	29619530	5240	5240	5240	5240	0
469	20231123	113200	29619530	5240	5240	5240	5240	0
470	20231123	113100	29619530	5240	5240	5240	5240	0
471	20231123	113000	29619530	5240	5240	5240	5240	0
472	20231123	112900	29619530	5240	5240	5240	5240	0
473	20231123	112800	29619530	5240	5240	5240	5240	0
474	20231123	112700	29619530	5240	5240	5240	5240	0
475	20231123	112600	29619530	5240	5240	5240	5240	0
476	20231123	112500	29619530	5240	5240	5240	5240	260
477	20231123	112400	28257130	5260	5260	5260	5260	2
478	20231123	112300	28246610	5260	5260	5260	5260	0
479	20231123	112200	28246610	5260	5260	5260	5260	3
480	20231123	112100	28230830	5240	5240	5240	5240	0
481	20231123	112000	28230830	5240	5240	5240	5240	0
482	20231123	111900	28230830	5240	5240	5240	5240	0
483	20231123	111800	28230830	5240	5240	5240	5240	0
484	20231123	111700	28230830	5240	5240	5240	5240	0
485	20231123	111600	28230830	5240	5240	5240	5240	0
486	20231123	111500	28230830	5240	5240	5240	5240	0
487	20231123	111400	28230830	5240	5240	5240	5240	0
488	20231123	111300	28230830	5240	5240	5240	5240	0
489	20231123	111200	28230830	5240	5240	5240	5240	0
490	20231123	111100	28230830	5240	5240	5240	5240	0
491	20231123	111000	28230830	5240	5240	5240	5240	0
492	20231123	110900	28230830	5240	5240	5240	5240	0
493	20231123	110800	28230830	5240	5240	5240	5240	0
494	20231123	110700	28230830	5240	5240	5240	5240	0
495	20231123	110600	28230830	5240	5240	5240	5240	13
496	20231123	110500	28162710	5240	5240	5240	5240	10
497	20231123	110400	28110310	5240	5240	5240	5240	0
498	20231123	110300	28110310	5240	5240	5240	5240	0
499	20231123	110200	28110310	5240	5240	5240	5240	0
500	20231123	110100	28110310	5240	5240	5240	5240	0
501	20231123	110000	28110310	5240	5240	5240	5240	0
502	20231123	105900	28110310	5240	5240	5240	5240	0
503	20231123	105800	28110310	5240	5240	5240	5240	0
504	20231123	105700	28110310	5240	5240	5240	5240	0
505	20231123	105600	28110310	5240	5240	5240	5240	0
506	20231123	105500	28110310	5240	5240	5240	5240	132
507	20231123	105400	27418630	5240	5250	5250	5240	133
508	20231123	105300	26721660	5260	5260	5260	5260	0
509	20231123	105200	26721660	5260	5260	5260	5260	3
510	20231123	105100	26705880	5260	5260	5260	5260	0
511	20231123	105000	26705880	5260	5260	5260	5260	0
512	20231123	104900	26705880	5260	5260	5260	5260	0
513	20231123	104800	26705880	5260	5260	5260	5260	0
514	20231123	104700	26705880	5260	5260	5260	5260	0
515	20231123	104600	26705880	5260	5260	5260	5260	170
516	20231123	104500	25811680	5260	5260	5260	5260	0
517	20231123	104400	25811680	5260	5260	5260	5260	132
518	20231123	104300	25117360	5260	5260	5260	5260	0
519	20231123	104200	25117360	5260	5260	5260	5260	0
520	20231123	104100	25117360	5260	5260	5260	5260	1
521	20231123	104000	25112100	5260	5260	5260	5260	0
522	20231123	103900	25112100	5260	5260	5260	5260	0
523	20231123	103800	25112100	5260	5270	5270	5260	2
524	20231123	103700	25101570	5260	5260	5260	5260	1
525	20231123	103600	25096310	5260	5260	5260	5260	0
526	20231123	103500	25096310	5260	5260	5260	5260	10
527	20231123	103400	25043710	5260	5260	5260	5260	0
528	20231123	103300	25043710	5260	5260	5260	5260	0
529	20231123	103200	25043710	5260	5260	5260	5260	0
530	20231123	103100	25043710	5260	5260	5260	5260	0
531	20231123	103000	25043710	5260	5260	5260	5260	776
532	20231123	102900	20961950	5260	5260	5260	5260	0
533	20231123	102800	20961950	5260	5260	5260	5260	0
534	20231123	102700	20961950	5260	5260	5260	5260	0
535	20231123	102600	20961950	5260	5260	5260	5260	0
536	20231123	102500	20961950	5260	5260	5260	5260	0
537	20231123	102400	20961950	5260	5260	5260	5260	0
538	20231123	102300	20961950	5260	5260	5260	5260	0
539	20231123	102200	20961950	5260	5260	5260	5260	0
540	20231123	102100	20961950	5260	5260	5260	5260	0
541	20231123	102000	20961950	5260	5260	5260	5260	0
542	20231123	101900	20961950	5260	5260	5260	5260	0
543	20231123	101800	20961950	5260	5260	5260	5260	0
544	20231123	101700	20961950	5260	5260	5260	5260	0
545	20231123	101600	20961950	5260	5260	5260	5260	0
546	20231123	101500	20961950	5260	5260	5260	5260	0
547	20231123	101400	20961950	5260	5260	5260	5260	0
548	20231123	101300	20961950	5260	5260	5260	5260	686
549	20231123	101200	17353590	5260	5260	5260	5260	0
550	20231123	101100	17353590	5260	5260	5260	5260	0
551	20231123	101000	17353590	5260	5260	5260	5260	0
552	20231123	100900	17353590	5260	5260	5260	5260	0
553	20231123	100800	17353590	5260	5260	5260	5260	0
554	20231123	100700	17353590	5260	5260	5260	5260	0
555	20231123	100600	17353590	5260	5260	5260	5260	0
556	20231123	100500	17353590	5260	5260	5260	5260	0
557	20231123	100400	17353590	5260	5260	5260	5260	0
558	20231123	100300	17353590	5260	5260	5260	5260	0
559	20231123	100200	17353590	5260	5260	5260	5260	0
560	20231123	100100	17353590	5260	5260	5260	5260	5
561	20231123	100000	17327290	5240	5240	5240	5240	0
562	20231123	095900	17327290	5240	5240	5240	5240	0
563	20231123	095800	17327290	5240	5240	5240	5240	0
564	20231123	095700	17327290	5240	5240	5240	5240	1
565	20231123	095600	17322050	5270	5270	5270	5270	0
566	20231123	095500	17322050	5270	5270	5270	5270	0
567	20231123	095400	17322050	5270	5270	5270	5270	10
568	20231123	095300	17269350	5250	5250	5250	5250	800
569	20231123	095200	13069350	5290	5260	5290	5260	11
570	20231123	095100	13011320	5250	5250	5250	5250	0
571	20231123	095000	13011320	5250	5250	5250	5250	0
572	20231123	094900	13011320	5250	5250	5250	5250	0
573	20231123	094800	13011320	5250	5250	5250	5250	0
574	20231123	094700	13011320	5250	5250	5250	5250	0
575	20231123	094600	13011320	5250	5250	5250	5250	1
576	20231123	094500	13006070	5250	5250	5250	5250	4
577	20231123	094400	12985070	5250	5250	5250	5250	0
578	20231123	094300	12985070	5250	5250	5250	5250	0
579	20231123	094200	12985070	5250	5250	5250	5250	0
580	20231123	094100	12985070	5250	5250	5250	5250	1
581	20231123	094000	12979820	5250	5250	5250	5250	0
582	20231123	093900	12979820	5250	5270	5270	5250	2077
583	20231123	093800	2071730	5260	5260	5260	5260	0
584	20231123	093700	2071730	5260	5260	5260	5260	0
585	20231123	093600	2071730	5260	5260	5260	5260	0
586	20231123	093500	2071730	5260	5260	5260	5260	0
587	20231123	093400	2071730	5260	5260	5260	5260	40
588	20231123	093300	1861330	5270	5270	5270	5270	1
589	20231123	093200	1856060	5260	5260	5260	5260	30
590	20231123	093100	1698260	5250	5250	5250	5250	0
591	20231123	093000	1698260	5250	5260	5260	5250	111
592	20231123	092900	1114510	5260	5260	5260	5260	0
593	20231123	092800	1114510	5260	5260	5260	5260	0
594	20231123	092700	1114510	5260	5260	5260	5260	5
595	20231123	092600	1088210	5260	5260	5260	5260	0
596	20231123	092500	1088210	5260	5260	5260	5260	0
597	20231123	092400	1088210	5260	5260	5260	5260	1
598	20231123	092300	1082950	5250	5250	5250	5250	0
599	20231123	092200	1082950	5250	5260	5260	5250	11
600	20231123	092100	1025190	5260	5260	5260	5260	3
601	20231123	092000	1009410	5260	5260	5260	5260	0
602	20231123	091900	1009410	5260	5260	5260	5260	2
603	20231123	091800	998890	5260	5260	5260	5260	2
604	20231123	091700	988370	5260	5260	5260	5260	0
605	20231123	091600	988370	5260	5260	5260	5260	0
606	20231123	091500	988370	5260	5260	5260	5260	1
607	20231123	091400	983110	5260	5260	5260	5260	0
608	20231123	091300	983110	5260	5260	5260	5260	0
609	20231123	091200	983110	5260	5270	5270	5260	26
610	20231123	091100	846200	5270	5270	5270	5270	0
611	20231123	091000	846200	5270	5270	5270	5270	0
612	20231123	090900	846200	5270	5270	5270	5270	0
613	20231123	090800	846200	5270	5270	5270	5270	10
614	20231123	090700	793500	5290	5290	5290	5290	0
615	20231123	090600	793500	5290	5290	5290	5290	0
616	20231123	090500	793500	5290	5290	5290	5290	0
617	20231123	090400	793500	5290	5290	5290	5290	0
618	20231123	090300	793500	5290	5290	5290	5290	50
619	20231123	090200	529000	5290	5290	5290	5290	0
620	20231123	090100	529000	5290	5290	5290	5290	0
621	20231123	090000	529000	5290	5290	5290	5290	100