KissMeData/025620/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	190300	24174350	5920	5920	5920	5920	25
3	20231123	190200	24174350	5920	5920	5920	5920	0
4	20231123	190100	24174350	5920	5920	5920	5920	0
5	20231123	190000	24174350	5920	5920	5920	5920	0
6	20231123	185900	24174350	5920	5920	5920	5920	0
7	20231123	185800	24174350	5920	5920	5920	5920	0
8	20231123	185700	24174350	5920	5920	5920	5920	0
9	20231123	185600	24174350	5920	5920	5920	5920	0
10	20231123	185500	24174350	5920	5920	5920	5920	0
11	20231123	185400	24174350	5920	5920	5920	5920	0
12	20231123	185300	24174350	5920	5920	5920	5920	0
13	20231123	185200	24174350	5920	5920	5920	5920	0
14	20231123	185100	24174350	5920	5920	5920	5920	0
15	20231123	185000	24174350	5920	5920	5920	5920	0
16	20231123	184900	24174350	5920	5920	5920	5920	0
17	20231123	184800	24174350	5920	5920	5920	5920	0
18	20231123	184700	24174350	5920	5920	5920	5920	0
19	20231123	184600	24174350	5920	5920	5920	5920	0
20	20231123	184500	24174350	5920	5920	5920	5920	0
21	20231123	184400	24174350	5920	5920	5920	5920	0
22	20231123	184300	24174350	5920	5920	5920	5920	0
23	20231123	184200	24174350	5920	5920	5920	5920	0
24	20231123	184100	24174350	5920	5920	5920	5920	0
25	20231123	184000	24174350	5920	5920	5920	5920	0
26	20231123	183900	24174350	5920	5920	5920	5920	0
27	20231123	183800	24174350	5920	5920	5920	5920	0
28	20231123	183700	24174350	5920	5920	5920	5920	0
29	20231123	183600	24174350	5920	5920	5920	5920	0
30	20231123	183500	24174350	5920	5920	5920	5920	0
31	20231123	183400	24174350	5920	5920	5920	5920	0
32	20231123	183300	24174350	5920	5920	5920	5920	25
33	20231123	183200	24174350	5920	5920	5920	5920	0
34	20231123	183100	24174350	5920	5920	5920	5920	0
35	20231123	183000	24174350	5920	5920	5920	5920	0
36	20231123	182900	24174350	5920	5920	5920	5920	0
37	20231123	182800	24174350	5920	5920	5920	5920	0
38	20231123	182700	24174350	5920	5920	5920	5920	0
39	20231123	182600	24174350	5920	5920	5920	5920	0
40	20231123	182500	24174350	5920	5920	5920	5920	0
41	20231123	182400	24174350	5920	5920	5920	5920	0
42	20231123	182300	24174350	5920	5920	5920	5920	0
43	20231123	182200	24174350	5920	5920	5920	5920	0
44	20231123	182100	24174350	5920	5920	5920	5920	0
45	20231123	182000	24174350	5920	5920	5920	5920	0
46	20231123	181900	24174350	5920	5920	5920	5920	0
47	20231123	181800	24174350	5920	5920	5920	5920	0
48	20231123	181700	24174350	5920	5920	5920	5920	0
49	20231123	181600	24174350	5920	5920	5920	5920	0
50	20231123	181500	24174350	5920	5920	5920	5920	0
51	20231123	181400	24174350	5920	5920	5920	5920	0
52	20231123	181300	24174350	5920	5920	5920	5920	0
53	20231123	181200	24174350	5920	5920	5920	5920	0
54	20231123	181100	24174350	5920	5920	5920	5920	0
55	20231123	181000	24174350	5920	5920	5920	5920	0
56	20231123	180900	24174350	5920	5920	5920	5920	0
57	20231123	180800	24174350	5920	5920	5920	5920	0
58	20231123	180700	24174350	5920	5920	5920	5920	0
59	20231123	180600	24174350	5920	5920	5920	5920	0
60	20231123	180500	24174350	5920	5920	5920	5920	0
61	20231123	180400	24174350	5920	5920	5920	5920	0
62	20231123	180300	24174350	5920	5920	5920	5920	25
63	20231123	180200	24174350	5920	5920	5920	5920	0
64	20231123	180100	24174350	5920	5920	5920	5920	0
65	20231123	180000	24174350	5920	5920	5920	5920	0
66	20231123	175900	24174350	5920	5920	5920	5920	0
67	20231123	175800	24174350	5920	5920	5920	5920	0
68	20231123	175700	24174350	5920	5920	5920	5920	0
69	20231123	175600	24174350	5920	5920	5920	5920	0
70	20231123	175500	24174350	5920	5920	5920	5920	0
71	20231123	175400	24174350	5920	5920	5920	5920	0
72	20231123	175300	24174350	5920	5920	5920	5920	0
73	20231123	175200	24174350	5920	5920	5920	5920	0
74	20231123	175100	24174350	5920	5920	5920	5920	0
75	20231123	175000	24174350	5920	5920	5920	5920	0
76	20231123	174900	24174350	5920	5920	5920	5920	0
77	20231123	174800	24174350	5920	5920	5920	5920	0
78	20231123	174700	24174350	5920	5920	5920	5920	0
79	20231123	174600	24174350	5920	5920	5920	5920	0
80	20231123	174500	24174350	5920	5920	5920	5920	0
81	20231123	174400	24174350	5920	5920	5920	5920	0
82	20231123	174300	24174350	5920	5920	5920	5920	0
83	20231123	174200	24174350	5920	5920	5920	5920	0
84	20231123	174100	24174350	5920	5920	5920	5920	0
85	20231123	174000	24174350	5920	5920	5920	5920	0
86	20231123	173900	24174350	5920	5920	5920	5920	0
87	20231123	173800	24174350	5920	5920	5920	5920	0
88	20231123	173700	24174350	5920	5920	5920	5920	0
89	20231123	173600	24174350	5920	5920	5920	5920	0
90	20231123	173500	24174350	5920	5920	5920	5920	0
91	20231123	173400	24174350	5920	5920	5920	5920	0
92	20231123	173300	24174350	5920	5920	5920	5920	25
93	20231123	173200	24174350	5920	5920	5920	5920	0
94	20231123	173100	24174350	5920	5920	5920	5920	0
95	20231123	173000	24174350	5920	5920	5920	5920	0
96	20231123	172900	24174350	5920	5920	5920	5920	0
97	20231123	172800	24174350	5920	5920	5920	5920	0
98	20231123	172700	24174350	5920	5920	5920	5920	0
99	20231123	172600	24174350	5920	5920	5920	5920	0
100	20231123	172500	24174350	5920	5920	5920	5920	0
101	20231123	172400	24174350	5920	5920	5920	5920	0
102	20231123	172300	24174350	5920	5920	5920	5920	0
103	20231123	172200	24174350	5920	5920	5920	5920	0
104	20231123	172100	24174350	5920	5920	5920	5920	0
105	20231123	172000	24174350	5920	5920	5920	5920	0
106	20231123	171900	24174350	5920	5920	5920	5920	0
107	20231123	171800	24174350	5920	5920	5920	5920	0
108	20231123	171700	24174350	5920	5920	5920	5920	0
109	20231123	171600	24174350	5920	5920	5920	5920	0
110	20231123	171500	24174350	5920	5920	5920	5920	0
111	20231123	171400	24174350	5920	5920	5920	5920	0
112	20231123	171300	24174350	5920	5920	5920	5920	0
113	20231123	171200	24174350	5920	5920	5920	5920	0
114	20231123	171100	24174350	5920	5920	5920	5920	0
115	20231123	171000	24174350	5920	5920	5920	5920	0
116	20231123	170900	24174350	5920	5920	5920	5920	0
117	20231123	170800	24174350	5920	5920	5920	5920	0
118	20231123	170700	24174350	5920	5920	5920	5920	0
119	20231123	170600	24174350	5920	5920	5920	5920	0
120	20231123	170500	24174350	5920	5920	5920	5920	0
121	20231123	170400	24174350	5920	5920	5920	5920	0
122	20231123	170300	24174350	5920	5920	5920	5920	25
123	20231123	170200	24174350	5920	5920	5920	5920	0
124	20231123	170100	24174350	5920	5920	5920	5920	0
125	20231123	170000	24174350	5920	5920	5920	5920	0
126	20231123	165900	24174350	5920	5920	5920	5920	0
127	20231123	165800	24174350	5920	5920	5920	5920	0
128	20231123	165700	24174350	5920	5920	5920	5920	0
129	20231123	165600	24174350	5920	5920	5920	5920	0
130	20231123	165500	24174350	5920	5920	5920	5920	0
131	20231123	165400	24174350	5920	5920	5920	5920	0
132	20231123	165300	24174350	5920	5920	5920	5920	0
133	20231123	165200	24174350	5920	5920	5920	5920	0
134	20231123	165100	24174350	5920	5920	5920	5920	0
135	20231123	165000	24174350	5920	5920	5920	5920	0
136	20231123	164900	24174350	5920	5920	5920	5920	0
137	20231123	164800	24174350	5920	5920	5920	5920	0
138	20231123	164700	24174350	5920	5920	5920	5920	0
139	20231123	164600	24174350	5920	5920	5920	5920	0
140	20231123	164500	24174350	5920	5920	5920	5920	0
141	20231123	164400	24174350	5920	5920	5920	5920	0
142	20231123	164300	24174350	5920	5920	5920	5920	0
143	20231123	164200	24174350	5920	5920	5920	5920	0
144	20231123	164100	24174350	5920	5920	5920	5920	0
145	20231123	164000	24174350	5920	5920	5920	5920	0
146	20231123	163900	24174350	5920	5920	5920	5920	0
147	20231123	163800	24174350	5920	5920	5920	5920	0
148	20231123	163700	24174350	5920	5920	5920	5920	0
149	20231123	163600	24174350	5920	5920	5920	5920	0
150	20231123	163500	24174350	5920	5920	5920	5920	0
151	20231123	163400	24174350	5920	5920	5920	5920	0
152	20231123	163300	24174350	5920	5920	5920	5920	25
153	20231123	163200	24174350	5920	5920	5920	5920	0
154	20231123	163100	24174350	5920	5920	5920	5920	0
155	20231123	163000	24174350	5920	5920	5920	5920	0
156	20231123	162900	24174350	5920	5920	5920	5920	0
157	20231123	162800	24174350	5920	5920	5920	5920	0
158	20231123	162700	24174350	5920	5920	5920	5920	0
159	20231123	162600	24174350	5920	5920	5920	5920	0
160	20231123	162500	24174350	5920	5920	5920	5920	0
161	20231123	162400	24174350	5920	5920	5920	5920	0
162	20231123	162300	24174350	5920	5920	5920	5920	0
163	20231123	162200	24174350	5920	5920	5920	5920	0
164	20231123	162100	24174350	5920	5920	5920	5920	0
165	20231123	162000	24174350	5920	5920	5920	5920	0
166	20231123	161900	24174350	5920	5920	5920	5920	0
167	20231123	161800	24174350	5920	5920	5920	5920	0
168	20231123	161700	24174350	5920	5920	5920	5920	0
169	20231123	161600	24174350	5920	5920	5920	5920	0
170	20231123	161500	24174350	5920	5920	5920	5920	0
171	20231123	161400	24174350	5920	5920	5920	5920	0
172	20231123	161300	24174350	5920	5920	5920	5920	0
173	20231123	161200	24174350	5920	5920	5920	5920	0
174	20231123	161100	24174350	5920	5920	5920	5920	0
175	20231123	161000	24174350	5920	5920	5920	5920	0
176	20231123	160900	24174350	5920	5920	5920	5920	0
177	20231123	160800	24174350	5920	5920	5920	5920	0
178	20231123	160700	24174350	5920	5920	5920	5920	0
179	20231123	160600	24174350	5920	5920	5920	5920	0
180	20231123	160500	24174350	5920	5920	5920	5920	0
181	20231123	160400	24174350	5920	5920	5920	5920	0
182	20231123	160300	24174350	5920	5920	5920	5920	25
183	20231123	160200	24174350	5920	5920	5920	5920	0
184	20231123	160100	24174350	5920	5920	5920	5920	0
185	20231123	160000	24174350	5920	5920	5920	5920	0
186	20231123	155900	24174350	5920	5920	5920	5920	0
187	20231123	155800	24174350	5920	5920	5920	5920	0
188	20231123	155700	24174350	5920	5920	5920	5920	0
189	20231123	155600	24174350	5920	5920	5920	5920	0
190	20231123	155500	24174350	5920	5920	5920	5920	0
191	20231123	155400	24174350	5920	5920	5920	5920	0
192	20231123	155300	24174350	5920	5920	5920	5920	0
193	20231123	155200	24174350	5920	5920	5920	5920	0
194	20231123	155100	24174350	5920	5920	5920	5920	0
195	20231123	155000	24174350	5920	5920	5920	5920	0
196	20231123	154900	24174350	5920	5920	5920	5920	0
197	20231123	154800	24174350	5920	5920	5920	5920	0
198	20231123	154700	24174350	5920	5920	5920	5920	0
199	20231123	154600	24174350	5920	5920	5920	5920	0
200	20231123	154500	24174350	5920	5920	5920	5920	0
201	20231123	154400	24174350	5920	5920	5920	5920	0
202	20231123	154300	24174350	5920	5920	5920	5920	0
203	20231123	154200	24174350	5920	5920	5920	5920	0
204	20231123	154100	24174350	5920	5920	5920	5920	0
205	20231123	154000	24174350	5920	5920	5920	5920	0
206	20231123	153900	24174350	5920	5920	5920	5920	0
207	20231123	153800	24174350	5920	5920	5920	5920	0
208	20231123	153700	24174350	5920	5920	5920	5920	0
209	20231123	153600	24174350	5920	5920	5920	5920	0
210	20231123	153500	24174350	5920	5920	5920	5920	0
211	20231123	153400	24174350	5920	5920	5920	5920	0
212	20231123	153300	24174350	5920	5920	5920	5920	25
213	20231123	153200	24174350	5920	5920	5920	5920	0
214	20231123	153100	24174350	5920	5920	5920	5920	0
215	20231123	153000	24174350	5920	5920	5920	5920	25
216	20231123	152900	24026350	5830	5830	5830	5830	0
217	20231123	152800	24026350	5830	5830	5830	5830	0
218	20231123	152700	24026350	5830	5830	5830	5830	0
219	20231123	152600	24026350	5830	5830	5830	5830	0
220	20231123	152500	24026350	5830	5830	5830	5830	0
221	20231123	152400	24026350	5830	5830	5830	5830	0
222	20231123	152300	24026350	5830	5830	5830	5830	0
223	20231123	152200	24026350	5830	5830	5830	5830	0
224	20231123	152100	24026350	5830	5830	5830	5830	0
225	20231123	152000	24026350	5830	5830	5830	5830	0
226	20231123	151900	24026350	5830	5880	5880	5830	90
227	20231123	151800	23499580	5880	5880	5880	5880	0
228	20231123	151700	23499580	5880	5880	5880	5880	0
229	20231123	151600	23499580	5880	5880	5880	5880	0
230	20231123	151500	23499580	5880	5880	5880	5880	17
231	20231123	151400	23399620	5880	5880	5880	5880	0
232	20231123	151300	23399620	5880	5880	5880	5880	0
233	20231123	151200	23399620	5880	5880	5880	5880	0
234	20231123	151100	23399620	5880	5880	5880	5880	52
235	20231123	151000	23093860	5870	5870	5870	5870	13
236	20231123	150900	23017550	5870	5870	5870	5870	35
237	20231123	150800	22812100	5870	5870	5870	5870	1
238	20231123	150700	22806230	5860	5860	5860	5860	25
239	20231123	150600	22659730	5860	5860	5860	5860	1
240	20231123	150500	22653870	5820	5820	5820	5820	0
241	20231123	150400	22653870	5820	5820	5820	5820	0
242	20231123	150300	22653870	5820	5820	5820	5820	0
243	20231123	150200	22653870	5820	5820	5820	5820	0
244	20231123	150100	22653870	5820	5820	5820	5820	0
245	20231123	150000	22653870	5820	5820	5820	5820	0
246	20231123	145900	22653870	5820	5820	5820	5820	0
247	20231123	145800	22653870	5820	5820	5820	5820	0
248	20231123	145700	22653870	5820	5820	5820	5820	0
249	20231123	145600	22653870	5820	5820	5820	5820	0
250	20231123	145500	22653870	5820	5820	5820	5820	0
251	20231123	145400	22653870	5820	5820	5820	5820	0
252	20231123	145300	22653870	5820	5820	5820	5820	0
253	20231123	145200	22653870	5820	5850	5850	5820	882
254	20231123	145100	17513120	5860	5860	5860	5860	12
255	20231123	145000	17442800	5870	5870	5870	5870	13
256	20231123	144900	17366490	5870	5900	5900	5870	140
257	20231123	144800	16543130	5880	5880	5880	5880	0
258	20231123	144700	16543130	5880	5880	5880	5880	0
259	20231123	144600	16543130	5880	5880	5880	5880	0
260	20231123	144500	16543130	5880	5880	5880	5880	0
261	20231123	144400	16543130	5880	5880	5880	5880	0
262	20231123	144300	16543130	5880	5880	5880	5880	0
263	20231123	144200	16543130	5880	5880	5880	5880	0
264	20231123	144100	16543130	5880	5880	5880	5880	0
265	20231123	144000	16543130	5880	5880	5880	5880	1
266	20231123	143900	16537250	5990	5990	5990	5990	0
267	20231123	143800	16537250	5990	5990	5990	5990	0
268	20231123	143700	16537250	5990	5990	5990	5990	0
269	20231123	143600	16537250	5990	5980	5990	5980	12
270	20231123	143500	16465480	5990	5860	5990	5860	301
271	20231123	143400	14679880	5850	5850	5850	5850	0
272	20231123	143300	14679880	5850	5850	5850	5850	0
273	20231123	143200	14679880	5850	5850	5850	5850	0
274	20231123	143100	14679880	5850	5850	5850	5850	0
275	20231123	143000	14679880	5850	5850	5850	5850	0
276	20231123	142900	14679880	5850	5850	5850	5850	0
277	20231123	142800	14679880	5850	5850	5850	5850	0
278	20231123	142700	14679880	5850	5850	5850	5850	0
279	20231123	142600	14679880	5850	5850	5850	5850	0
280	20231123	142500	14679880	5850	5860	5860	5850	82
281	20231123	142400	14200110	5850	5850	5850	5850	0
282	20231123	142300	14200110	5850	5850	5850	5850	0
283	20231123	142200	14200110	5850	5870	5870	5850	200
284	20231123	142100	13028680	5930	5930	5930	5930	0
285	20231123	142000	13028680	5930	5930	5930	5930	0
286	20231123	141900	13028680	5930	5930	5930	5930	0
287	20231123	141800	13028680	5930	5930	5930	5930	0
288	20231123	141700	13028680	5930	5930	5930	5930	0
289	20231123	141600	13028680	5930	5930	5930	5930	0
290	20231123	141500	13028680	5930	5930	5930	5930	0
291	20231123	141400	13028680	5930	5930	5930	5930	0
292	20231123	141300	13028680	5930	5880	5930	5880	18
293	20231123	141200	12922030	5870	5870	5870	5870	0
294	20231123	141100	12922030	5870	5870	5870	5870	31
295	20231123	141000	12740060	5870	5870	5870	5870	0
296	20231123	140900	12740060	5870	5870	5870	5870	0
297	20231123	140800	12740060	5870	5870	5870	5870	0
298	20231123	140700	12740060	5870	5870	5870	5870	0
299	20231123	140600	12740060	5870	5870	5870	5870	0
300	20231123	140500	12740060	5870	5870	5870	5870	400
301	20231123	140400	10392060	5870	5870	5870	5870	0
302	20231123	140300	10392060	5870	5870	5870	5870	0
303	20231123	140200	10392060	5870	5870	5870	5870	0
304	20231123	140100	10392060	5870	5870	5870	5870	0
305	20231123	140000	10392060	5870	5870	5870	5870	0
306	20231123	135900	10392060	5870	5870	5870	5870	0
307	20231123	135800	10392060	5870	5870	5870	5870	0
308	20231123	135700	10392060	5870	5870	5870	5870	19
309	20231123	135600	10280530	5850	5850	5850	5850	0
310	20231123	135500	10280530	5850	5850	5850	5850	0
311	20231123	135400	10280530	5850	5850	5850	5850	0
312	20231123	135300	10280530	5850	5850	5850	5850	0
313	20231123	135200	10280530	5850	5850	5850	5850	0
314	20231123	135100	10280530	5850	5850	5850	5850	0
315	20231123	135000	10280530	5850	5850	5850	5850	0
316	20231123	134900	10280530	5850	5850	5850	5850	1
317	20231123	134800	10274680	5850	5850	5850	5850	0
318	20231123	134700	10274680	5850	5850	5850	5850	0
319	20231123	134600	10274680	5850	5850	5850	5850	37
320	20231123	134500	10058230	5850	5850	5850	5850	17
321	20231123	134400	9958780	5880	5880	5880	5880	0
322	20231123	134300	9958780	5880	5880	5880	5880	0
323	20231123	134200	9958780	5880	5880	5880	5880	0
324	20231123	134100	9958780	5880	5880	5880	5880	0
325	20231123	134000	9958780	5880	5880	5880	5880	0
326	20231123	133900	9958780	5880	5880	5880	5880	0
327	20231123	133800	9958780	5880	5880	5880	5880	0
328	20231123	133700	9958780	5880	5880	5880	5880	0
329	20231123	133600	9958780	5880	5880	5880	5880	0
330	20231123	133500	9958780	5880	5880	5880	5880	0
331	20231123	133400	9958780	5880	5880	5880	5880	0
332	20231123	133300	9958780	5880	5880	5880	5880	0
333	20231123	133200	9958780	5880	5880	5880	5880	0
334	20231123	133100	9958780	5880	5880	5880	5880	0
335	20231123	133000	9958780	5880	5880	5880	5880	0
336	20231123	132900	9958780	5880	5880	5880	5880	0
337	20231123	132800	9958780	5880	5880	5880	5880	0
338	20231123	132700	9958780	5880	5880	5880	5880	0
339	20231123	132600	9958780	5880	5880	5880	5880	0
340	20231123	132500	9958780	5880	5880	5880	5880	0
341	20231123	132400	9958780	5880	5880	5880	5880	0
342	20231123	132300	9958780	5880	5880	5880	5880	0
343	20231123	132200	9958780	5880	5880	5880	5880	0
344	20231123	132100	9958780	5880	5880	5880	5880	0
345	20231123	132000	9958780	5880	5880	5880	5880	0
346	20231123	131900	9958780	5880	5880	5880	5880	0
347	20231123	131800	9958780	5880	5880	5880	5880	0
348	20231123	131700	9958780	5880	5880	5880	5880	0
349	20231123	131600	9958780	5880	5880	5880	5880	0
350	20231123	131500	9958780	5880	5880	5880	5880	0
351	20231123	131400	9958780	5880	5880	5880	5880	0
352	20231123	131300	9958780	5880	5880	5880	5880	0
353	20231123	131200	9958780	5880	5880	5880	5880	0
354	20231123	131100	9958780	5880	5880	5880	5880	0
355	20231123	131000	9958780	5880	5880	5880	5880	56
356	20231123	130900	9629500	5880	5880	5880	5880	0
357	20231123	130800	9629500	5880	5880	5880	5880	0
358	20231123	130700	9629500	5880	5880	5880	5880	0
359	20231123	130600	9629500	5880	5880	5880	5880	0
360	20231123	130500	9629500	5880	5880	5880	5880	0
361	20231123	130400	9629500	5880	5880	5880	5880	0
362	20231123	130300	9629500	5880	5880	5880	5880	0
363	20231123	130200	9629500	5880	5880	5880	5880	0
364	20231123	130100	9629500	5880	5880	5880	5880	0
365	20231123	130000	9629500	5880	5880	5880	5880	0
366	20231123	125900	9629500	5880	5880	5880	5880	0
367	20231123	125800	9629500	5880	5880	5880	5880	0
368	20231123	125700	9629500	5880	5880	5880	5880	0
369	20231123	125600	9629500	5880	5880	5880	5880	0
370	20231123	125500	9629500	5880	5880	5880	5880	0
371	20231123	125400	9629500	5880	5880	5880	5880	0
372	20231123	125300	9629500	5880	5880	5880	5880	0
373	20231123	125200	9629500	5880	5880	5880	5880	0
374	20231123	125100	9629500	5880	5880	5880	5880	0
375	20231123	125000	9629500	5880	5880	5880	5880	1
376	20231123	124900	9623620	5880	5880	5880	5880	0
377	20231123	124800	9623620	5880	5880	5880	5880	0
378	20231123	124700	9623620	5880	5880	5880	5880	0
379	20231123	124600	9623620	5880	5880	5880	5880	0
380	20231123	124500	9623620	5880	5880	5880	5880	0
381	20231123	124400	9623620	5880	5880	5880	5880	0
382	20231123	124300	9623620	5880	5880	5880	5880	0
383	20231123	124200	9623620	5880	5880	5880	5880	0
384	20231123	124100	9623620	5880	5880	5880	5880	1
385	20231123	124000	9617740	5870	5870	5870	5870	0
386	20231123	123900	9617740	5870	5870	5870	5870	0
387	20231123	123800	9617740	5870	5870	5870	5870	0
388	20231123	123700	9617740	5870	5870	5870	5870	0
389	20231123	123600	9617740	5870	5870	5870	5870	0
390	20231123	123500	9617740	5870	5870	5870	5870	0
391	20231123	123400	9617740	5870	5870	5870	5870	0
392	20231123	123300	9617740	5870	5870	5870	5870	0
393	20231123	123200	9617740	5870	5870	5870	5870	0
394	20231123	123100	9617740	5870	5870	5870	5870	0
395	20231123	123000	9617740	5870	5870	5870	5870	0
396	20231123	122900	9617740	5870	5870	5870	5870	0
397	20231123	122800	9617740	5870	5860	5870	5860	300
398	20231123	122700	7859490	5850	5850	5850	5850	0
399	20231123	122600	7859490	5850	5850	5850	5850	0
400	20231123	122500	7859490	5850	5850	5850	5850	0
401	20231123	122400	7859490	5850	5850	5850	5850	30
402	20231123	122300	7683990	5850	5850	5850	5850	0
403	20231123	122200	7683990	5850	5850	5850	5850	0
404	20231123	122100	7683990	5850	5850	5850	5850	0
405	20231123	122000	7683990	5850	5850	5850	5850	25
406	20231123	121900	7537740	5840	5840	5840	5840	2
407	20231123	121800	7526060	5830	5830	5830	5830	0
408	20231123	121700	7526060	5830	5830	5830	5830	0
409	20231123	121600	7526060	5830	5830	5830	5830	0
410	20231123	121500	7526060	5830	5830	5830	5830	0
411	20231123	121400	7526060	5830	5830	5830	5830	4
412	20231123	121300	7502740	5830	5830	5830	5830	0
413	20231123	121200	7502740	5830	5830	5830	5830	0
414	20231123	121100	7502740	5830	5830	5830	5830	0
415	20231123	121000	7502740	5830	5830	5830	5830	0
416	20231123	120900	7502740	5830	5830	5830	5830	0
417	20231123	120800	7502740	5830	5830	5830	5830	0
418	20231123	120700	7502740	5830	5830	5830	5830	37
419	20231123	120600	7287030	5830	5830	5830	5830	0
420	20231123	120500	7287030	5830	5830	5830	5830	0
421	20231123	120400	7287030	5830	5830	5830	5830	0
422	20231123	120300	7287030	5830	5830	5830	5830	0
423	20231123	120200	7287030	5830	5830	5830	5830	0
424	20231123	120100	7287030	5830	5830	5830	5830	0
425	20231123	120000	7287030	5830	5830	5830	5830	0
426	20231123	115900	7287030	5830	5830	5830	5830	0
427	20231123	115800	7287030	5830	5830	5830	5830	0
428	20231123	115700	7287030	5830	5830	5830	5830	0
429	20231123	115600	7287030	5830	5830	5830	5830	0
430	20231123	115500	7287030	5830	5830	5830	5830	52
431	20231123	115400	6983870	5820	5820	5820	5820	0
432	20231123	115300	6983870	5820	5820	5820	5820	0
433	20231123	115200	6983870	5820	5820	5820	5820	0
434	20231123	115100	6983870	5820	5820	5820	5820	0
435	20231123	115000	6983870	5820	5820	5820	5820	0
436	20231123	114900	6983870	5820	5820	5820	5820	0
437	20231123	114800	6983870	5820	5820	5820	5820	0
438	20231123	114700	6983870	5820	5820	5820	5820	0
439	20231123	114600	6983870	5820	5820	5820	5820	0
440	20231123	114500	6983870	5820	5820	5820	5820	0
441	20231123	114400	6983870	5820	5820	5820	5820	0
442	20231123	114300	6983870	5820	5820	5820	5820	0
443	20231123	114200	6983870	5820	5820	5820	5820	0
444	20231123	114100	6983870	5820	5820	5820	5820	0
445	20231123	114000	6983870	5820	5820	5820	5820	0
446	20231123	113900	6983870	5820	5820	5820	5820	0
447	20231123	113800	6983870	5820	5820	5820	5820	0
448	20231123	113700	6983870	5820	5820	5820	5820	0
449	20231123	113600	6983870	5820	5820	5820	5820	0
450	20231123	113500	6983870	5820	5820	5820	5820	0
451	20231123	113400	6983870	5820	5820	5820	5820	0
452	20231123	113300	6983870	5820	5820	5820	5820	4
453	20231123	113200	6960590	5820	5820	5820	5820	13
454	20231123	113100	6884930	5830	5830	5830	5830	0
455	20231123	113000	6884930	5830	5830	5830	5830	0
456	20231123	112900	6884930	5830	5830	5830	5830	0
457	20231123	112800	6884930	5830	5830	5830	5830	0
458	20231123	112700	6884930	5830	5830	5830	5830	9
459	20231123	112600	6832460	5830	5830	5830	5830	0
460	20231123	112500	6832460	5830	5830	5830	5830	0
461	20231123	112400	6832460	5830	5830	5830	5830	0
462	20231123	112300	6832460	5830	5830	5830	5830	0
463	20231123	112200	6832460	5830	5830	5830	5830	0
464	20231123	112100	6832460	5830	5830	5830	5830	0
465	20231123	112000	6832460	5830	5830	5830	5830	0
466	20231123	111900	6832460	5830	5830	5830	5830	0
467	20231123	111800	6832460	5830	5830	5830	5830	0
468	20231123	111700	6832460	5830	5830	5830	5830	0
469	20231123	111600	6832460	5830	5830	5830	5830	0
470	20231123	111500	6832460	5830	5830	5830	5830	0
471	20231123	111400	6832460	5830	5830	5830	5830	2
472	20231123	111300	6820800	5850	5850	5850	5850	11
473	20231123	111200	6756450	5850	5820	5850	5820	436
474	20231123	111100	4211290	5810	5810	5810	5810	0
475	20231123	111000	4211290	5810	5810	5810	5810	121
476	20231123	110900	3508280	5820	5820	5820	5820	0
477	20231123	110800	3508280	5820	5820	5820	5820	0
478	20231123	110700	3508280	5820	5820	5820	5820	0
479	20231123	110600	3508280	5820	5820	5820	5820	0
480	20231123	110500	3508280	5820	5820	5820	5820	0
481	20231123	110400	3508280	5820	5820	5820	5820	17
482	20231123	110300	3409340	5830	5830	5830	5830	0
483	20231123	110200	3409340	5830	5830	5830	5830	0
484	20231123	110100	3409340	5830	5830	5830	5830	0
485	20231123	110000	3409340	5830	5830	5830	5830	0
486	20231123	105900	3409340	5830	5830	5830	5830	0
487	20231123	105800	3409340	5830	5830	5830	5830	0
488	20231123	105700	3409340	5830	5830	5830	5830	0
489	20231123	105600	3409340	5830	5830	5830	5830	1
490	20231123	105500	3403510	5830	5830	5830	5830	0
491	20231123	105400	3403510	5830	5830	5830	5830	0
492	20231123	105300	3403510	5830	5830	5830	5830	0
493	20231123	105200	3403510	5830	5830	5830	5830	0
494	20231123	105100	3403510	5830	5830	5830	5830	0
495	20231123	105000	3403510	5830	5830	5830	5830	0
496	20231123	104900	3403510	5830	5830	5830	5830	0
497	20231123	104800	3403510	5830	5830	5830	5830	10
498	20231123	104700	3345210	5830	5830	5830	5830	0
499	20231123	104600	3345210	5830	5820	5830	5820	49
500	20231123	104500	3059760	5810	5810	5810	5810	0
501	20231123	104400	3059760	5810	5810	5810	5810	0
502	20231123	104300	3059760	5810	5810	5810	5810	2
503	20231123	104200	3048140	5810	5810	5810	5810	0
504	20231123	104100	3048140	5810	5810	5810	5810	0
505	20231123	104000	3048140	5810	5810	5810	5810	0
506	20231123	103900	3048140	5810	5810	5810	5810	0
507	20231123	103800	3048140	5810	5810	5810	5810	0
508	20231123	103700	3048140	5810	5810	5810	5810	0
509	20231123	103600	3048140	5810	5810	5810	5810	0
510	20231123	103500	3048140	5810	5810	5810	5810	0
511	20231123	103400	3048140	5810	5810	5810	5810	0
512	20231123	103300	3048140	5810	5810	5810	5810	0
513	20231123	103200	3048140	5810	5810	5810	5810	0
514	20231123	103100	3048140	5810	5810	5810	5810	0
515	20231123	103000	3048140	5810	5810	5810	5810	0
516	20231123	102900	3048140	5810	5810	5810	5810	0
517	20231123	102800	3048140	5810	5810	5810	5810	0
518	20231123	102700	3048140	5810	5810	5810	5810	0
519	20231123	102600	3048140	5810	5810	5810	5810	0
520	20231123	102500	3048140	5810	5810	5810	5810	0
521	20231123	102400	3048140	5810	5810	5810	5810	0
522	20231123	102300	3048140	5810	5810	5810	5810	0
523	20231123	102200	3048140	5810	5810	5810	5810	0
524	20231123	102100	3048140	5810	5810	5810	5810	0
525	20231123	102000	3048140	5810	5810	5810	5810	0
526	20231123	101900	3048140	5810	5810	5810	5810	0
527	20231123	101800	3048140	5810	5810	5810	5810	0
528	20231123	101700	3048140	5810	5810	5810	5810	0
529	20231123	101600	3048140	5810	5810	5810	5810	0
530	20231123	101500	3048140	5810	5810	5810	5810	0
531	20231123	101400	3048140	5810	5810	5810	5810	20
532	20231123	101300	2931940	5810	5810	5810	5810	0
533	20231123	101200	2931940	5810	5810	5810	5810	0
534	20231123	101100	2931940	5810	5810	5810	5810	0
535	20231123	101000	2931940	5810	5810	5810	5810	0
536	20231123	100900	2931940	5810	5810	5810	5810	179
537	20231123	100800	1891950	5820	5820	5820	5820	0
538	20231123	100700	1891950	5820	5820	5820	5820	0
539	20231123	100600	1891950	5820	5820	5820	5820	0
540	20231123	100500	1891950	5820	5820	5820	5820	1
541	20231123	100400	1886130	5820	5820	5820	5820	0
542	20231123	100300	1886130	5820	5820	5820	5820	0
543	20231123	100200	1886130	5820	5820	5820	5820	0
544	20231123	100100	1886130	5820	5820	5820	5820	0
545	20231123	100000	1886130	5820	5820	5820	5820	0
546	20231123	095900	1886130	5820	5820	5820	5820	0
547	20231123	095800	1886130	5820	5820	5820	5820	0
548	20231123	095700	1886130	5820	5820	5820	5820	0
549	20231123	095600	1886130	5820	5820	5820	5820	0
550	20231123	095500	1886130	5820	5820	5820	5820	0
551	20231123	095400	1886130	5820	5820	5820	5820	0
552	20231123	095300	1886130	5820	5820	5820	5820	0
553	20231123	095200	1886130	5820	5820	5820	5820	1
554	20231123	095100	1880310	5810	5810	5810	5810	0
555	20231123	095000	1880310	5810	5810	5810	5810	0
556	20231123	094900	1880310	5810	5810	5810	5810	0
557	20231123	094800	1880310	5810	5810	5810	5810	0
558	20231123	094700	1880310	5810	5810	5810	5810	0
559	20231123	094600	1880310	5810	5810	5810	5810	0
560	20231123	094500	1880310	5810	5810	5810	5810	0
561	20231123	094400	1880310	5810	5810	5810	5810	0
562	20231123	094300	1880310	5810	5810	5810	5810	0
563	20231123	094200	1880310	5810	5810	5810	5810	0
564	20231123	094100	1880310	5810	5810	5810	5810	0
565	20231123	094000	1880310	5810	5810	5810	5810	0
566	20231123	093900	1880310	5810	5810	5810	5810	0
567	20231123	093800	1880310	5810	5810	5810	5810	0
568	20231123	093700	1880310	5810	5810	5810	5810	0
569	20231123	093600	1880310	5810	5810	5810	5810	0
570	20231123	093500	1880310	5810	5810	5810	5810	0
571	20231123	093400	1880310	5810	5810	5810	5810	0
572	20231123	093300	1880310	5810	5810	5810	5810	0
573	20231123	093200	1880310	5810	5810	5810	5810	0
574	20231123	093100	1880310	5810	5810	5810	5810	0
575	20231123	093000	1880310	5810	5810	5810	5810	0
576	20231123	092900	1880310	5810	5810	5810	5810	0
577	20231123	092800	1880310	5810	5810	5810	5810	0
578	20231123	092700	1880310	5810	5810	5810	5810	0
579	20231123	092600	1880310	5810	5810	5810	5810	0
580	20231123	092500	1880310	5810	5830	5830	5810	91
581	20231123	092400	1351320	5830	5830	5830	5830	0
582	20231123	092300	1351320	5830	5830	5830	5830	0
583	20231123	092200	1351320	5830	5830	5830	5830	0
584	20231123	092100	1351320	5830	5830	5830	5830	9
585	20231123	092000	1298850	5840	5840	5840	5840	0
586	20231123	091900	1298850	5840	5840	5840	5840	0
587	20231123	091800	1298850	5840	5840	5840	5840	0
588	20231123	091700	1298850	5840	5840	5840	5840	3
589	20231123	091600	1281330	5830	5830	5830	5830	8
590	20231123	091500	1234690	5830	5830	5830	5830	0
591	20231123	091400	1234690	5830	5830	5830	5830	0
592	20231123	091300	1234690	5830	5830	5830	5830	1
593	20231123	091200	1228860	5830	5830	5830	5830	0
594	20231123	091100	1228860	5830	5830	5830	5830	0
595	20231123	091000	1228860	5830	5830	5830	5830	1
596	20231123	090900	1223030	5830	5830	5830	5830	0
597	20231123	090800	1223030	5830	5830	5830	5830	0
598	20231123	090700	1223030	5830	5830	5830	5830	0
599	20231123	090600	1223030	5830	5830	5830	5830	0
600	20231123	090500	1223030	5830	5830	5830	5830	0
601	20231123	090400	1223030	5830	5830	5830	5830	0
602	20231123	090300	1223030	5830	5830	5830	5830	2
603	20231123	090200	1211370	5830	5850	5850	5830	93
604	20231123	090100	667360	5900	5910	5910	5900	40
605	20231123	090000	431350	5910	6060	6060	5870	72