KissMeData/067990/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	193400	202839660	5030	5030	5030	5030	830
3	20231123	193300	202839660	5030	5030	5030	5030	0
4	20231123	193200	202839660	5030	5030	5030	5030	0
5	20231123	193100	202839660	5030	5030	5030	5030	0
6	20231123	193000	202839660	5030	5030	5030	5030	0
7	20231123	192900	202839660	5030	5030	5030	5030	0
8	20231123	192800	202839660	5030	5030	5030	5030	0
9	20231123	192700	202839660	5030	5030	5030	5030	0
10	20231123	192600	202839660	5030	5030	5030	5030	0
11	20231123	192500	202839660	5030	5030	5030	5030	0
12	20231123	192400	202839660	5030	5030	5030	5030	0
13	20231123	192300	202839660	5030	5030	5030	5030	0
14	20231123	192200	202839660	5030	5030	5030	5030	0
15	20231123	192100	202839660	5030	5030	5030	5030	0
16	20231123	192000	202839660	5030	5030	5030	5030	0
17	20231123	191900	202839660	5030	5030	5030	5030	0
18	20231123	191800	202839660	5030	5030	5030	5030	0
19	20231123	191700	202839660	5030	5030	5030	5030	0
20	20231123	191600	202839660	5030	5030	5030	5030	0
21	20231123	191500	202839660	5030	5030	5030	5030	0
22	20231123	191400	202839660	5030	5030	5030	5030	0
23	20231123	191300	202839660	5030	5030	5030	5030	0
24	20231123	191200	202839660	5030	5030	5030	5030	0
25	20231123	191100	202839660	5030	5030	5030	5030	0
26	20231123	191000	202839660	5030	5030	5030	5030	0
27	20231123	190900	202839660	5030	5030	5030	5030	0
28	20231123	190800	202839660	5030	5030	5030	5030	0
29	20231123	190700	202839660	5030	5030	5030	5030	0
30	20231123	190600	202839660	5030	5030	5030	5030	0
31	20231123	190500	202839660	5030	5030	5030	5030	0
32	20231123	190400	202839660	5030	5030	5030	5030	830
33	20231123	190300	202839660	5030	5030	5030	5030	0
34	20231123	190200	202839660	5030	5030	5030	5030	0
35	20231123	190100	202839660	5030	5030	5030	5030	0
36	20231123	190000	202839660	5030	5030	5030	5030	0
37	20231123	185900	202839660	5030	5030	5030	5030	0
38	20231123	185800	202839660	5030	5030	5030	5030	0
39	20231123	185700	202839660	5030	5030	5030	5030	0
40	20231123	185600	202839660	5030	5030	5030	5030	0
41	20231123	185500	202839660	5030	5030	5030	5030	0
42	20231123	185400	202839660	5030	5030	5030	5030	0
43	20231123	185300	202839660	5030	5030	5030	5030	0
44	20231123	185200	202839660	5030	5030	5030	5030	0
45	20231123	185100	202839660	5030	5030	5030	5030	0
46	20231123	185000	202839660	5030	5030	5030	5030	0
47	20231123	184900	202839660	5030	5030	5030	5030	0
48	20231123	184800	202839660	5030	5030	5030	5030	0
49	20231123	184700	202839660	5030	5030	5030	5030	0
50	20231123	184600	202839660	5030	5030	5030	5030	0
51	20231123	184500	202839660	5030	5030	5030	5030	0
52	20231123	184400	202839660	5030	5030	5030	5030	0
53	20231123	184300	202839660	5030	5030	5030	5030	0
54	20231123	184200	202839660	5030	5030	5030	5030	0
55	20231123	184100	202839660	5030	5030	5030	5030	0
56	20231123	184000	202839660	5030	5030	5030	5030	0
57	20231123	183900	202839660	5030	5030	5030	5030	0
58	20231123	183800	202839660	5030	5030	5030	5030	0
59	20231123	183700	202839660	5030	5030	5030	5030	0
60	20231123	183600	202839660	5030	5030	5030	5030	0
61	20231123	183500	202839660	5030	5030	5030	5030	0
62	20231123	183400	202839660	5030	5030	5030	5030	830
63	20231123	183300	202839660	5030	5030	5030	5030	0
64	20231123	183200	202839660	5030	5030	5030	5030	0
65	20231123	183100	202839660	5030	5030	5030	5030	0
66	20231123	183000	202839660	5030	5030	5030	5030	0
67	20231123	182900	202839660	5030	5030	5030	5030	0
68	20231123	182800	202839660	5030	5030	5030	5030	0
69	20231123	182700	202839660	5030	5030	5030	5030	0
70	20231123	182600	202839660	5030	5030	5030	5030	0
71	20231123	182500	202839660	5030	5030	5030	5030	0
72	20231123	182400	202839660	5030	5030	5030	5030	0
73	20231123	182300	202839660	5030	5030	5030	5030	0
74	20231123	182200	202839660	5030	5030	5030	5030	0
75	20231123	182100	202839660	5030	5030	5030	5030	0
76	20231123	182000	202839660	5030	5030	5030	5030	0
77	20231123	181900	202839660	5030	5030	5030	5030	0
78	20231123	181800	202839660	5030	5030	5030	5030	0
79	20231123	181700	202839660	5030	5030	5030	5030	0
80	20231123	181600	202839660	5030	5030	5030	5030	0
81	20231123	181500	202839660	5030	5030	5030	5030	0
82	20231123	181400	202839660	5030	5030	5030	5030	0
83	20231123	181300	202839660	5030	5030	5030	5030	0
84	20231123	181200	202839660	5030	5030	5030	5030	0
85	20231123	181100	202839660	5030	5030	5030	5030	0
86	20231123	181000	202839660	5030	5030	5030	5030	0
87	20231123	180900	202839660	5030	5030	5030	5030	0
88	20231123	180800	202839660	5030	5030	5030	5030	0
89	20231123	180700	202839660	5030	5030	5030	5030	0
90	20231123	180600	202839660	5030	5030	5030	5030	0
91	20231123	180500	202839660	5030	5030	5030	5030	0
92	20231123	180400	202839660	5030	5030	5030	5030	830
93	20231123	180300	202839660	5030	5030	5030	5030	0
94	20231123	180200	202839660	5030	5030	5030	5030	0
95	20231123	180100	202839660	5030	5030	5030	5030	0
96	20231123	180000	202839660	5030	5030	5030	5030	0
97	20231123	175900	202839660	5030	5030	5030	5030	0
98	20231123	175800	202839660	5030	5030	5030	5030	0
99	20231123	175700	202839660	5030	5030	5030	5030	0
100	20231123	175600	202839660	5030	5030	5030	5030	0
101	20231123	175500	202839660	5030	5030	5030	5030	0
102	20231123	175400	202839660	5030	5030	5030	5030	0
103	20231123	175300	202839660	5030	5030	5030	5030	0
104	20231123	175200	202839660	5030	5030	5030	5030	0
105	20231123	175100	202839660	5030	5030	5030	5030	0
106	20231123	175000	202839660	5030	5030	5030	5030	0
107	20231123	174900	202839660	5030	5030	5030	5030	0
108	20231123	174800	202839660	5030	5030	5030	5030	0
109	20231123	174700	202839660	5030	5030	5030	5030	0
110	20231123	174600	202839660	5030	5030	5030	5030	0
111	20231123	174500	202839660	5030	5030	5030	5030	0
112	20231123	174400	202839660	5030	5030	5030	5030	0
113	20231123	174300	202839660	5030	5030	5030	5030	0
114	20231123	174200	202839660	5030	5030	5030	5030	0
115	20231123	174100	202839660	5030	5030	5030	5030	0
116	20231123	174000	202839660	5030	5030	5030	5030	0
117	20231123	173900	202839660	5030	5030	5030	5030	0
118	20231123	173800	202839660	5030	5030	5030	5030	0
119	20231123	173700	202839660	5030	5030	5030	5030	0
120	20231123	173600	202839660	5030	5030	5030	5030	0
121	20231123	173500	202839660	5030	5030	5030	5030	0
122	20231123	173400	202839660	5030	5030	5030	5030	830
123	20231123	173300	202839660	5030	5030	5030	5030	0
124	20231123	173200	202839660	5030	5030	5030	5030	0
125	20231123	173100	202839660	5030	5030	5030	5030	0
126	20231123	173000	202839660	5030	5030	5030	5030	0
127	20231123	172900	202839660	5030	5030	5030	5030	0
128	20231123	172800	202839660	5030	5030	5030	5030	0
129	20231123	172700	202839660	5030	5030	5030	5030	0
130	20231123	172600	202839660	5030	5030	5030	5030	0
131	20231123	172500	202839660	5030	5030	5030	5030	0
132	20231123	172400	202839660	5030	5030	5030	5030	0
133	20231123	172300	202839660	5030	5030	5030	5030	0
134	20231123	172200	202839660	5030	5030	5030	5030	0
135	20231123	172100	202839660	5030	5030	5030	5030	0
136	20231123	172000	202839660	5030	5030	5030	5030	0
137	20231123	171900	202839660	5030	5030	5030	5030	0
138	20231123	171800	202839660	5030	5030	5030	5030	0
139	20231123	171700	202839660	5030	5030	5030	5030	0
140	20231123	171600	202839660	5030	5030	5030	5030	0
141	20231123	171500	202839660	5030	5030	5030	5030	0
142	20231123	171400	202839660	5030	5030	5030	5030	0
143	20231123	171300	202839660	5030	5030	5030	5030	0
144	20231123	171200	202839660	5030	5030	5030	5030	0
145	20231123	171100	202839660	5030	5030	5030	5030	0
146	20231123	171000	202839660	5030	5030	5030	5030	0
147	20231123	170900	202839660	5030	5030	5030	5030	0
148	20231123	170800	202839660	5030	5030	5030	5030	0
149	20231123	170700	202839660	5030	5030	5030	5030	0
150	20231123	170600	202839660	5030	5030	5030	5030	0
151	20231123	170500	202839660	5030	5030	5030	5030	0
152	20231123	170400	202839660	5030	5030	5030	5030	830
153	20231123	170300	202839660	5030	5030	5030	5030	0
154	20231123	170200	202839660	5030	5030	5030	5030	0
155	20231123	170100	202839660	5030	5030	5030	5030	0
156	20231123	170000	202839660	5030	5030	5030	5030	0
157	20231123	165900	202839660	5030	5030	5030	5030	0
158	20231123	165800	202839660	5030	5030	5030	5030	0
159	20231123	165700	202839660	5030	5030	5030	5030	0
160	20231123	165600	202839660	5030	5030	5030	5030	0
161	20231123	165500	202839660	5030	5030	5030	5030	0
162	20231123	165400	202839660	5030	5030	5030	5030	0
163	20231123	165300	202839660	5030	5030	5030	5030	0
164	20231123	165200	202839660	5030	5030	5030	5030	0
165	20231123	165100	202839660	5030	5030	5030	5030	0
166	20231123	165000	202839660	5030	5030	5030	5030	0
167	20231123	164900	202839660	5030	5030	5030	5030	0
168	20231123	164800	202839660	5030	5030	5030	5030	0
169	20231123	164700	202839660	5030	5030	5030	5030	0
170	20231123	164600	202839660	5030	5030	5030	5030	0
171	20231123	164500	202839660	5030	5030	5030	5030	0
172	20231123	164400	202839660	5030	5030	5030	5030	0
173	20231123	164300	202839660	5030	5030	5030	5030	0
174	20231123	164200	202839660	5030	5030	5030	5030	0
175	20231123	164100	202839660	5030	5030	5030	5030	0
176	20231123	164000	202839660	5030	5030	5030	5030	0
177	20231123	163900	202839660	5030	5030	5030	5030	0
178	20231123	163800	202839660	5030	5030	5030	5030	0
179	20231123	163700	202839660	5030	5030	5030	5030	0
180	20231123	163600	202839660	5030	5030	5030	5030	0
181	20231123	163500	202839660	5030	5030	5030	5030	0
182	20231123	163400	202839660	5030	5030	5030	5030	830
183	20231123	163300	202839660	5030	5030	5030	5030	0
184	20231123	163200	202839660	5030	5030	5030	5030	0
185	20231123	163100	202839660	5030	5030	5030	5030	0
186	20231123	163000	202839660	5030	5030	5030	5030	0
187	20231123	162900	202839660	5030	5030	5030	5030	0
188	20231123	162800	202839660	5030	5030	5030	5030	0
189	20231123	162700	202839660	5030	5030	5030	5030	0
190	20231123	162600	202839660	5030	5030	5030	5030	0
191	20231123	162500	202839660	5030	5030	5030	5030	0
192	20231123	162400	202839660	5030	5030	5030	5030	0
193	20231123	162300	202839660	5030	5030	5030	5030	0
194	20231123	162200	202839660	5030	5030	5030	5030	0
195	20231123	162100	202839660	5030	5030	5030	5030	0
196	20231123	162000	202839660	5030	5030	5030	5030	0
197	20231123	161900	202839660	5030	5030	5030	5030	0
198	20231123	161800	202839660	5030	5030	5030	5030	0
199	20231123	161700	202839660	5030	5030	5030	5030	0
200	20231123	161600	202839660	5030	5030	5030	5030	0
201	20231123	161500	202839660	5030	5030	5030	5030	0
202	20231123	161400	202839660	5030	5030	5030	5030	0
203	20231123	161300	202839660	5030	5030	5030	5030	0
204	20231123	161200	202839660	5030	5030	5030	5030	0
205	20231123	161100	202839660	5030	5030	5030	5030	0
206	20231123	161000	202839660	5030	5030	5030	5030	0
207	20231123	160900	202839660	5030	5030	5030	5030	0
208	20231123	160800	202839660	5030	5030	5030	5030	0
209	20231123	160700	202839660	5030	5030	5030	5030	0
210	20231123	160600	202839660	5030	5030	5030	5030	0
211	20231123	160500	202839660	5030	5030	5030	5030	0
212	20231123	160400	202839660	5030	5030	5030	5030	830
213	20231123	160300	202839660	5030	5030	5030	5030	0
214	20231123	160200	202839660	5030	5030	5030	5030	0
215	20231123	160100	202839660	5030	5030	5030	5030	0
216	20231123	160000	202839660	5030	5030	5030	5030	0
217	20231123	155900	202839660	5030	5030	5030	5030	0
218	20231123	155800	202839660	5030	5030	5030	5030	0
219	20231123	155700	202839660	5030	5030	5030	5030	0
220	20231123	155600	202839660	5030	5030	5030	5030	0
221	20231123	155500	202839660	5030	5030	5030	5030	0
222	20231123	155400	202839660	5030	5030	5030	5030	0
223	20231123	155300	202839660	5030	5030	5030	5030	0
224	20231123	155200	202839660	5030	5030	5030	5030	0
225	20231123	155100	202839660	5030	5030	5030	5030	0
226	20231123	155000	202839660	5030	5030	5030	5030	0
227	20231123	154900	202839660	5030	5030	5030	5030	0
228	20231123	154800	202839660	5030	5030	5030	5030	0
229	20231123	154700	202839660	5030	5030	5030	5030	0
230	20231123	154600	202839660	5030	5030	5030	5030	0
231	20231123	154500	202839660	5030	5030	5030	5030	0
232	20231123	154400	202839660	5030	5030	5030	5030	0
233	20231123	154300	202839660	5030	5030	5030	5030	0
234	20231123	154200	202839660	5030	5030	5030	5030	0
235	20231123	154100	202839660	5030	5030	5030	5030	0
236	20231123	154000	202839660	5030	5030	5030	5030	0
237	20231123	153900	202839660	5030	5030	5030	5030	0
238	20231123	153800	202839660	5030	5030	5030	5030	0
239	20231123	153700	202839660	5030	5030	5030	5030	0
240	20231123	153600	202839660	5030	5030	5030	5030	0
241	20231123	153500	202839660	5030	5030	5030	5030	0
242	20231123	153400	202839660	5030	5030	5030	5030	830
243	20231123	153300	202839660	5030	5030	5030	5030	0
244	20231123	153200	202839660	5030	5030	5030	5030	0
245	20231123	153100	202839660	5030	5030	5030	5030	0
246	20231123	153000	202839660	5030	5030	5030	5030	830
247	20231123	152900	198664760	5020	5020	5020	5020	0
248	20231123	152800	198664760	5020	5020	5020	5020	0
249	20231123	152700	198664760	5020	5020	5020	5020	0
250	20231123	152600	198664760	5020	5020	5020	5020	0
251	20231123	152500	198664760	5020	5020	5020	5020	0
252	20231123	152400	198664760	5020	5020	5020	5020	0
253	20231123	152300	198664760	5020	5020	5020	5020	0
254	20231123	152200	198664760	5020	5020	5020	5020	0
255	20231123	152100	198664760	5020	5020	5020	5020	0
256	20231123	152000	198664760	5020	5020	5020	5020	0
257	20231123	151900	198664760	5020	5020	5020	5020	49
258	20231123	151800	198418780	5020	5020	5020	5020	25
259	20231123	151700	198293280	5040	5040	5040	5040	0
260	20231123	151600	198293280	5040	5040	5040	5040	0
261	20231123	151500	198293280	5040	5040	5040	5040	0
262	20231123	151400	198293280	5040	5040	5040	5040	0
263	20231123	151300	198293280	5040	5040	5040	5040	3
264	20231123	151200	198278160	5020	5020	5020	5020	0
265	20231123	151100	198278160	5020	5020	5020	5020	3
266	20231123	151000	198263100	5030	5030	5030	5030	0
267	20231123	150900	198263100	5030	5030	5030	5030	773
268	20231123	150800	194374910	5030	5030	5030	5030	1
269	20231123	150700	194369880	5030	5040	5040	5030	148
270	20231123	150600	193625420	5030	5030	5030	5030	51
271	20231123	150500	193368890	5030	5030	5030	5030	3
272	20231123	150400	193353800	5030	5030	5030	5030	3
273	20231123	150300	193338710	5020	5020	5020	5020	0
274	20231123	150200	193338710	5020	5020	5020	5020	6
275	20231123	150100	193308590	5030	5030	5030	5030	0
276	20231123	150000	193308590	5030	5030	5030	5030	4
277	20231123	145900	193288470	5040	5030	5040	5030	500
278	20231123	145800	190769130	5040	5040	5040	5040	0
279	20231123	145700	190769130	5040	5030	5040	5030	501
280	20231123	145600	188249090	5040	5040	5040	5040	0
281	20231123	145500	188249090	5040	5040	5040	5040	11
282	20231123	145400	188193650	5040	5030	5040	5030	84
283	20231123	145300	187771120	5040	5040	5040	5040	0
284	20231123	145200	187771120	5040	5040	5040	5040	0
285	20231123	145100	187771120	5040	5030	5040	5030	78
286	20231123	145000	187378690	5040	5040	5040	5040	0
287	20231123	144900	187378690	5040	5040	5040	5040	0
288	20231123	144800	187378690	5040	5040	5040	5020	44
289	20231123	144700	187157360	5030	5030	5030	5030	150
290	20231123	144600	186402860	5040	5040	5040	5040	0
291	20231123	144500	186402860	5040	5040	5040	5040	0
292	20231123	144400	186402860	5040	5040	5040	5040	0
293	20231123	144300	186402860	5040	5040	5040	5040	0
294	20231123	144200	186402860	5040	5040	5040	5040	0
295	20231123	144100	186402860	5040	5040	5040	5040	0
296	20231123	144000	186402860	5040	5040	5040	5040	0
297	20231123	143900	186402860	5040	5040	5040	5040	0
298	20231123	143800	186402860	5040	5030	5040	5020	6
299	20231123	143700	186372670	5030	5040	5040	5030	128
300	20231123	143600	185728820	5030	5020	5040	5020	877
301	20231123	143500	181317540	5020	5020	5020	5020	4
302	20231123	143400	181297460	5030	5030	5030	5030	21
303	20231123	143300	181191830	5040	5040	5040	5040	0
304	20231123	143200	181191830	5040	5040	5040	5040	0
305	20231123	143100	181191830	5040	5040	5040	5040	0
306	20231123	143000	181191830	5040	5040	5040	5040	0
307	20231123	142900	181191830	5040	5040	5040	5040	0
308	20231123	142800	181191830	5040	5040	5040	5040	0
309	20231123	142700	181191830	5040	5040	5040	5040	0
310	20231123	142600	181191830	5040	5040	5040	5040	0
311	20231123	142500	181191830	5040	5040	5040	5040	0
312	20231123	142400	181191830	5040	5040	5040	5040	0
313	20231123	142300	181191830	5040	5040	5040	5040	0
314	20231123	142200	181191830	5040	5040	5040	5040	0
315	20231123	142100	181191830	5040	5040	5040	5040	0
316	20231123	142000	181191830	5040	5040	5040	5040	0
317	20231123	141900	181191830	5040	5040	5040	5040	0
318	20231123	141800	181191830	5040	5040	5040	5040	0
319	20231123	141700	181191830	5040	5040	5040	5040	0
320	20231123	141600	181191830	5040	5030	5040	5030	501
321	20231123	141500	178671790	5040	5040	5040	5040	20
322	20231123	141400	178570990	5030	5040	5040	5030	44
323	20231123	141300	178349470	5040	5040	5040	5040	0
324	20231123	141200	178349470	5040	5010	5040	5000	7001
325	20231123	141100	143258150	5030	5020	5030	5010	4027
326	20231123	141000	123070020	5030	5030	5030	5030	10
327	20231123	140900	123019720	5030	5030	5030	5030	0
328	20231123	140800	123019720	5030	5030	5030	5030	1
329	20231123	140700	123014690	5030	5030	5030	5030	0
330	20231123	140600	123014690	5030	5030	5030	5030	0
331	20231123	140500	123014690	5030	5030	5030	5030	0
332	20231123	140400	123014690	5030	5020	5030	5020	220
333	20231123	140300	121910270	5010	5010	5010	5010	6
334	20231123	140200	121880210	5020	5020	5020	5020	0
335	20231123	140100	121880210	5020	5020	5020	5020	1
336	20231123	140000	121875190	5020	5020	5020	5020	301
337	20231123	135900	120364170	5020	5020	5020	5020	1
338	20231123	135800	120359150	5020	5020	5020	5020	567
339	20231123	135700	117512810	5020	5020	5020	5020	10
340	20231123	135600	117462610	5020	5020	5020	5020	0
341	20231123	135500	117462610	5020	5020	5020	5020	0
342	20231123	135400	117462610	5020	5020	5020	5020	0
343	20231123	135300	117462610	5020	5020	5020	5020	0
344	20231123	135200	117462610	5020	5020	5020	5020	19
345	20231123	135100	117367230	5020	5020	5020	5020	0
346	20231123	135000	117367230	5020	5020	5020	5020	31
347	20231123	134900	117211610	5010	5010	5010	5010	27
348	20231123	134800	117076340	5020	5020	5020	5020	0
349	20231123	134700	117076340	5020	5020	5020	5020	0
350	20231123	134600	117076340	5020	5020	5020	5020	3
351	20231123	134500	117061280	5020	5020	5020	5020	0
352	20231123	134400	117061280	5020	5020	5020	5020	15
353	20231123	134300	116985980	5010	5010	5010	5010	0
354	20231123	134200	116985980	5010	5010	5010	5010	100
355	20231123	134100	116484980	5020	5020	5020	5020	1
356	20231123	134000	116479960	5010	5010	5010	5010	0
357	20231123	133900	116479960	5010	5010	5010	5010	0
358	20231123	133800	116479960	5010	5010	5010	5010	500
359	20231123	133700	113974960	5020	5020	5020	5020	0
360	20231123	133600	113974960	5020	5020	5020	5020	0
361	20231123	133500	113974960	5020	5020	5020	5020	0
362	20231123	133400	113974960	5020	5020	5020	5020	0
363	20231123	133300	113974960	5020	5020	5020	5020	0
364	20231123	133200	113974960	5020	5010	5020	5010	52
365	20231123	133100	113714420	5020	5020	5020	5020	0
366	20231123	133000	113714420	5020	5020	5020	5020	0
367	20231123	132900	113714420	5020	5020	5020	5020	0
368	20231123	132800	113714420	5020	5020	5020	5020	0
369	20231123	132700	113714420	5020	5020	5020	5020	0
370	20231123	132600	113714420	5020	5020	5020	5020	0
371	20231123	132500	113714420	5020	5020	5020	5020	1
372	20231123	132400	113709400	5010	5010	5010	5010	0
373	20231123	132300	113709400	5010	5010	5010	5010	0
374	20231123	132200	113709400	5010	5010	5010	5010	0
375	20231123	132100	113709400	5010	5010	5010	5010	0
376	20231123	132000	113709400	5010	5010	5010	5010	0
377	20231123	131900	113709400	5010	5010	5010	5010	1319
378	20231123	131800	107101210	5020	5020	5020	5020	0
379	20231123	131700	107101210	5020	5020	5020	5020	0
380	20231123	131600	107101210	5020	5020	5020	5020	0
381	20231123	131500	107101210	5020	5020	5020	5020	0
382	20231123	131400	107101210	5020	5020	5020	5020	4
383	20231123	131300	107081130	5020	5020	5020	5020	0
384	20231123	131200	107081130	5020	5020	5020	5020	0
385	20231123	131100	107081130	5020	5030	5030	5020	245
386	20231123	131000	105851210	5020	5020	5020	5020	0
387	20231123	130900	105851210	5020	5020	5020	5020	0
388	20231123	130800	105851210	5020	5020	5020	5020	117
389	20231123	130700	105263870	5020	5020	5020	5020	4
390	20231123	130600	105243790	5020	5020	5020	5020	0
391	20231123	130500	105243790	5020	5020	5020	5020	0
392	20231123	130400	105243790	5020	5020	5020	5010	22
393	20231123	130300	105133360	5020	5020	5020	5020	10
394	20231123	130200	105083160	5020	5020	5020	5020	1
395	20231123	130100	105078140	5020	5020	5020	5020	15
396	20231123	130000	105002840	5020	5020	5020	5020	50
397	20231123	125900	104751840	5010	5010	5010	5010	0
398	20231123	125800	104751840	5010	5020	5020	5010	1500
399	20231123	125700	97227990	5030	5030	5030	5030	10
400	20231123	125600	97177690	5020	5020	5020	5020	0
401	20231123	125500	97177690	5020	5020	5020	5020	1
402	20231123	125400	97172670	5020	5020	5020	5020	483
403	20231123	125300	94748010	5020	5020	5020	5020	0
404	20231123	125200	94748010	5020	5030	5030	5020	501
405	20231123	125100	92232980	5030	5030	5030	5030	16
406	20231123	125000	92152500	5030	5030	5030	5030	0
407	20231123	124900	92152500	5030	5030	5030	5030	5
408	20231123	124800	92127350	5030	5030	5030	5030	5
409	20231123	124700	92102200	5030	5030	5030	5030	0
410	20231123	124600	92102200	5030	5030	5030	5030	2464
411	20231123	124500	79708280	5030	5030	5030	5030	200
412	20231123	124400	78702280	5030	5030	5030	5030	0
413	20231123	124300	78702280	5030	5030	5030	5030	6
414	20231123	124200	78672100	5050	5050	5050	5050	0
415	20231123	124100	78672100	5050	5050	5050	5050	0
416	20231123	124000	78672100	5050	5050	5050	5050	0
417	20231123	123900	78672100	5050	5050	5050	5050	0
418	20231123	123800	78672100	5050	5050	5050	5050	0
419	20231123	123700	78672100	5050	5050	5050	5050	0
420	20231123	123600	78672100	5050	5050	5050	5050	0
421	20231123	123500	78672100	5050	5050	5050	5050	1
422	20231123	123400	78667050	5040	5040	5040	5040	0
423	20231123	123300	78667050	5040	5040	5040	5040	0
424	20231123	123200	78667050	5040	5040	5040	5040	0
425	20231123	123100	78667050	5040	5040	5040	5040	0
426	20231123	123000	78667050	5040	5040	5040	5040	0
427	20231123	122900	78667050	5040	5040	5040	5040	0
428	20231123	122800	78667050	5040	5040	5040	5040	0
429	20231123	122700	78667050	5040	5040	5040	5040	0
430	20231123	122600	78667050	5040	5040	5040	5040	0
431	20231123	122500	78667050	5040	5040	5040	5040	315
432	20231123	122400	77079450	5040	5040	5040	5040	0
433	20231123	122300	77079450	5040	5040	5040	5040	23
434	20231123	122200	76963530	5040	5040	5040	5040	0
435	20231123	122100	76963530	5040	5040	5040	5040	0
436	20231123	122000	76963530	5040	5040	5040	5040	0
437	20231123	121900	76963530	5040	5040	5040	5040	0
438	20231123	121800	76963530	5040	5040	5040	5040	27
439	20231123	121700	76827450	5050	5050	5050	5050	0
440	20231123	121600	76827450	5050	5050	5050	5050	1
441	20231123	121500	76822400	5040	5040	5040	5040	1
442	20231123	121400	76817360	5040	5040	5040	5040	0
443	20231123	121300	76817360	5040	5040	5040	5040	0
444	20231123	121200	76817360	5040	5040	5040	5040	0
445	20231123	121100	76817360	5040	5040	5040	5040	27
446	20231123	121000	76681280	5040	5040	5040	5040	0
447	20231123	120900	76681280	5040	5040	5040	5040	0
448	20231123	120800	76681280	5040	5040	5040	5040	0
449	20231123	120700	76681280	5040	5040	5040	5040	0
450	20231123	120600	76681280	5040	5040	5040	5040	0
451	20231123	120500	76681280	5040	5040	5040	5040	7
452	20231123	120400	76646000	5040	5040	5040	5040	0
453	20231123	120300	76646000	5040	5040	5040	5040	0
454	20231123	120200	76646000	5040	5040	5040	5040	94
455	20231123	120100	76172240	5040	5040	5040	5040	27
456	20231123	120000	76036160	5040	5040	5040	5040	0
457	20231123	115900	76036160	5040	5040	5040	5040	0
458	20231123	115800	76036160	5040	5040	5040	5040	0
459	20231123	115700	76036160	5040	5040	5040	5040	27
460	20231123	115600	75900080	5050	5050	5050	5050	0
461	20231123	115500	75900080	5050	5050	5050	5050	27
462	20231123	115400	75763730	5040	5050	5050	5040	28
463	20231123	115300	75622600	5040	5040	5040	5040	1
464	20231123	115200	75617560	5050	5040	5050	5040	2
465	20231123	115100	75607470	5050	5050	5050	5050	0
466	20231123	115000	75607470	5050	5050	5050	5050	0
467	20231123	114900	75607470	5050	5050	5050	5050	1
468	20231123	114800	75602420	5040	5040	5040	5040	0
469	20231123	114700	75602420	5040	5040	5040	5040	500
470	20231123	114600	73082420	5050	5050	5050	5050	0
471	20231123	114500	73082420	5050	5050	5050	5050	5
472	20231123	114400	73057170	5040	5040	5040	5040	27
473	20231123	114300	72921090	5050	5050	5050	5050	0
474	20231123	114200	72921090	5050	5050	5050	5050	0
475	20231123	114100	72921090	5050	5050	5050	5050	0
476	20231123	114000	72921090	5050	5050	5050	5050	0
477	20231123	113900	72921090	5050	5050	5050	5050	0
478	20231123	113800	72921090	5050	5050	5050	5050	0
479	20231123	113700	72921090	5050	5050	5050	5050	0
480	20231123	113600	72921090	5050	5050	5050	5050	0
481	20231123	113500	72921090	5050	5050	5050	5050	1
482	20231123	113400	72916040	5040	5040	5040	5040	27
483	20231123	113300	72779960	5050	5050	5050	5050	0
484	20231123	113200	72779960	5050	5050	5050	5050	0
485	20231123	113100	72779960	5050	5050	5050	5050	0
486	20231123	113000	72779960	5050	5050	5050	5050	6
487	20231123	112900	72749660	5040	5050	5050	5040	18
488	20231123	112800	72658820	5040	5040	5040	5040	27
489	20231123	112700	72522740	5040	5040	5040	5040	500
490	20231123	112600	70002740	5050	5050	5050	5050	0
491	20231123	112500	70002740	5050	5050	5050	5050	1
492	20231123	112400	69997690	5040	5040	5040	5040	0
493	20231123	112300	69997690	5040	5040	5040	5040	27
494	20231123	112200	69861610	5050	5050	5050	5050	0
495	20231123	112100	69861610	5050	5050	5050	5050	0
496	20231123	112000	69861610	5050	5050	5050	5050	0
497	20231123	111900	69861610	5050	5050	5050	5050	1
498	20231123	111800	69856560	5040	5040	5040	5040	0
499	20231123	111700	69856560	5040	5040	5040	5040	0
500	20231123	111600	69856560	5040	5040	5040	5040	1
501	20231123	111500	69851520	5050	5050	5050	5050	0
502	20231123	111400	69851520	5050	5050	5050	5050	0
503	20231123	111300	69851520	5050	5050	5050	5050	0
504	20231123	111200	69851520	5050	5050	5050	5050	0
505	20231123	111100	69851520	5050	5050	5050	5050	1
506	20231123	111000	69846470	5050	5050	5050	5050	2
507	20231123	110900	69836370	5040	5040	5040	5040	0
508	20231123	110800	69836370	5040	5040	5040	5040	101
509	20231123	110700	69327330	5050	5050	5050	5050	0
510	20231123	110600	69327330	5050	5050	5050	5050	1
511	20231123	110500	69322280	5050	5050	5050	5050	0
512	20231123	110400	69322280	5050	5050	5050	5050	0
513	20231123	110300	69322280	5050	5050	5050	5050	0
514	20231123	110200	69322280	5050	5050	5050	5050	442
515	20231123	110100	67090180	5050	5050	5050	5050	10
516	20231123	110000	67039680	5060	5060	5060	5060	283
517	20231123	105900	65607700	5050	5050	5050	5050	1418
518	20231123	105800	58446800	5050	5050	5050	5050	0
519	20231123	105700	58446800	5050	5050	5050	5050	1
520	20231123	105600	58441750	5050	5050	5050	5050	0
521	20231123	105500	58441750	5050	5050	5050	5050	0
522	20231123	105400	58441750	5050	5050	5050	5050	0
523	20231123	105300	58441750	5050	5050	5050	5050	0
524	20231123	105200	58441750	5050	5050	5050	5050	0
525	20231123	105100	58441750	5050	5050	5050	5050	0
526	20231123	105000	58441750	5050	5040	5050	5040	1010
527	20231123	104900	53351250	5050	5050	5050	5050	1
528	20231123	104800	53346200	5050	5050	5050	5050	0
529	20231123	104700	53346200	5050	5050	5050	5050	0
530	20231123	104600	53346200	5050	5050	5050	5050	0
531	20231123	104500	53346200	5050	5050	5050	5050	0
532	20231123	104400	53346200	5050	5050	5050	5050	0
533	20231123	104300	53346200	5050	5050	5050	5050	0
534	20231123	104200	53346200	5050	5050	5050	5050	0
535	20231123	104100	53346200	5050	5050	5050	5050	40
536	20231123	104000	53144200	5050	5050	5050	5050	2
537	20231123	103900	53134100	5050	5050	5050	5050	0
538	20231123	103800	53134100	5050	5050	5050	5050	0
539	20231123	103700	53134100	5050	5050	5050	5050	0
540	20231123	103600	53134100	5050	5050	5050	5050	0
541	20231123	103500	53134100	5050	5050	5050	5050	100
542	20231123	103400	52629100	5050	5040	5050	5040	94
543	20231123	103300	52154460	5040	5040	5040	5040	6
544	20231123	103200	52124220	5040	5040	5040	5040	6
545	20231123	103100	52093980	5040	5040	5040	5040	13
546	20231123	103000	52028460	5040	5040	5040	5040	6
547	20231123	102900	51998220	5040	5040	5040	5040	6
548	20231123	102800	51967980	5040	5040	5040	5040	12
549	20231123	102700	51907500	5050	5050	5050	5050	0
550	20231123	102600	51907500	5050	5050	5050	5050	10
551	20231123	102500	51857000	5040	5040	5040	5040	6
552	20231123	102400	51826760	5050	5050	5050	5050	8
553	20231123	102300	51786360	5060	5060	5060	5060	0
554	20231123	102200	51786360	5060	5060	5060	5060	0
555	20231123	102100	51786360	5060	5060	5060	5060	0
556	20231123	102000	51786360	5060	5060	5060	5060	0
557	20231123	101900	51786360	5060	5060	5060	5060	0
558	20231123	101800	51786360	5060	5060	5060	5060	0
559	20231123	101700	51786360	5060	5060	5060	5060	1
560	20231123	101600	51781300	5060	5060	5060	5060	100
561	20231123	101500	51275300	5060	5060	5060	5060	1
562	20231123	101400	51270240	5040	5040	5040	5040	0
563	20231123	101300	51270240	5040	5040	5040	5040	4
564	20231123	101200	51250080	5060	5050	5060	5050	240
565	20231123	101100	50038070	5040	5040	5040	5040	7
566	20231123	101000	50002790	5040	5040	5040	5040	7
567	20231123	100900	49967510	5040	5040	5040	5040	19
568	20231123	100800	49871750	5060	5060	5060	5060	0
569	20231123	100700	49871750	5060	5060	5060	5060	0
570	20231123	100600	49871750	5060	5060	5060	5060	0
571	20231123	100500	49871750	5060	5060	5060	5060	0
572	20231123	100400	49871750	5060	5060	5060	5060	0
573	20231123	100300	49871750	5060	5060	5060	5060	0
574	20231123	100200	49871750	5060	5060	5060	5060	0
575	20231123	100100	49871750	5060	5060	5060	5060	0
576	20231123	100000	49871750	5060	5050	5060	5030	1501
577	20231123	095900	42319800	5060	5060	5060	5060	0
578	20231123	095800	42319800	5060	5060	5060	5060	19
579	20231123	095700	42223660	5070	5070	5070	5070	0
580	20231123	095600	42223660	5070	5070	5070	5070	0
581	20231123	095500	42223660	5070	5070	5070	5070	0
582	20231123	095400	42223660	5070	5070	5070	5070	0
583	20231123	095300	42223660	5070	5070	5070	5070	0
584	20231123	095200	42223660	5070	5070	5070	5070	0
585	20231123	095100	42223660	5070	5060	5070	5060	297
586	20231123	095000	40720820	5060	5060	5060	5060	1100
587	20231123	094900	35154820	5060	5060	5060	5060	0
588	20231123	094800	35154820	5060	5040	5060	5040	300
589	20231123	094700	33640560	5030	5030	5030	5030	105
590	20231123	094600	33112410	5030	5030	5030	5030	1
591	20231123	094500	33107380	5030	5030	5030	5030	9
592	20231123	094400	33062110	5020	5020	5020	5020	0
593	20231123	094300	33062110	5020	5020	5020	5020	0
594	20231123	094200	33062110	5020	5020	5020	5020	0
595	20231123	094100	33062110	5020	5020	5020	5020	0
596	20231123	094000	33062110	5020	5020	5020	5020	0
597	20231123	093900	33062110	5020	5020	5020	5020	28
598	20231123	093800	32921550	5030	5030	5030	5030	0
599	20231123	093700	32921550	5030	5030	5030	5030	0
600	20231123	093600	32921550	5030	5030	5030	5030	15
601	20231123	093500	32846100	5030	5030	5030	5030	0
602	20231123	093400	32846100	5030	5030	5030	5030	119
603	20231123	093300	32247530	5030	5030	5030	5030	12
604	20231123	093200	32187170	5030	5030	5030	5030	5
605	20231123	093100	32162020	5020	5020	5020	5020	4
606	20231123	093000	32141940	5030	5010	5030	5010	419
607	20231123	092900	30039520	5020	5020	5020	5020	1715
608	20231123	092800	21430220	5030	5030	5040	5030	863
609	20231123	092700	17089320	5030	5030	5030	5030	4
610	20231123	092600	17069200	5030	5040	5040	5030	12
611	20231123	092500	17008770	5030	5030	5040	5030	18
612	20231123	092400	16918150	5030	5030	5030	5030	15
613	20231123	092300	16842700	5030	5030	5030	5030	35
614	20231123	092200	16666650	5040	5040	5040	5040	121
615	20231123	092100	16056810	5040	5040	5040	5040	86
616	20231123	092000	15623370	5040	5040	5040	5040	224
617	20231123	091900	14494410	5040	5040	5040	5040	0
618	20231123	091800	14494410	5040	5040	5040	5040	0
619	20231123	091700	14494410	5040	5040	5040	5040	1
620	20231123	091600	14489370	5030	5030	5030	5030	0
621	20231123	091500	14489370	5030	5040	5040	5030	1038
622	20231123	091400	9268220	5030	5040	5040	5030	40
623	20231123	091300	9066910	5040	5040	5040	5040	30
624	20231123	091200	8915710	5040	5040	5040	5040	0
625	20231123	091100	8915710	5040	5050	5050	5040	54
626	20231123	091000	8643460	5050	5050	5050	5050	0
627	20231123	090900	8643460	5050	5050	5050	5040	31
628	20231123	090800	8487200	5030	5030	5030	5030	27
629	20231123	090700	8351390	5050	5050	5050	5050	1
630	20231123	090600	8346340	5020	5040	5040	5020	271
631	20231123	090500	6983930	5050	5050	5050	5050	0
632	20231123	090400	6983930	5050	5040	5050	5040	56
633	20231123	090300	6701680	5060	5050	5060	5050	35
634	20231123	090200	6524820	5050	5030	5060	5030	348
635	20231123	090100	4774250	5030	5050	5050	5030	836
636	20231123	090000	566720	5060	5060	5060	5060	112