KissMeData/033920/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	190900	150495300	5470	5470	5470	5470	391
3	20231123	190800	150495300	5470	5470	5470	5470	0
4	20231123	190700	150495300	5470	5470	5470	5470	0
5	20231123	190600	150495300	5470	5470	5470	5470	0
6	20231123	190500	150495300	5470	5470	5470	5470	0
7	20231123	190400	150495300	5470	5470	5470	5470	0
8	20231123	190300	150495300	5470	5470	5470	5470	0
9	20231123	190200	150495300	5470	5470	5470	5470	0
10	20231123	190100	150495300	5470	5470	5470	5470	0
11	20231123	190000	150495300	5470	5470	5470	5470	0
12	20231123	185900	150495300	5470	5470	5470	5470	0
13	20231123	185800	150495300	5470	5470	5470	5470	0
14	20231123	185700	150495300	5470	5470	5470	5470	0
15	20231123	185600	150495300	5470	5470	5470	5470	0
16	20231123	185500	150495300	5470	5470	5470	5470	0
17	20231123	185400	150495300	5470	5470	5470	5470	0
18	20231123	185300	150495300	5470	5470	5470	5470	0
19	20231123	185200	150495300	5470	5470	5470	5470	0
20	20231123	185100	150495300	5470	5470	5470	5470	0
21	20231123	185000	150495300	5470	5470	5470	5470	0
22	20231123	184900	150495300	5470	5470	5470	5470	0
23	20231123	184800	150495300	5470	5470	5470	5470	0
24	20231123	184700	150495300	5470	5470	5470	5470	0
25	20231123	184600	150495300	5470	5470	5470	5470	0
26	20231123	184500	150495300	5470	5470	5470	5470	0
27	20231123	184400	150495300	5470	5470	5470	5470	0
28	20231123	184300	150495300	5470	5470	5470	5470	0
29	20231123	184200	150495300	5470	5470	5470	5470	0
30	20231123	184100	150495300	5470	5470	5470	5470	0
31	20231123	184000	150495300	5470	5470	5470	5470	0
32	20231123	183900	150495300	5470	5470	5470	5470	391
33	20231123	183800	150495300	5470	5470	5470	5470	0
34	20231123	183700	150495300	5470	5470	5470	5470	0
35	20231123	183600	150495300	5470	5470	5470	5470	0
36	20231123	183500	150495300	5470	5470	5470	5470	0
37	20231123	183400	150495300	5470	5470	5470	5470	0
38	20231123	183300	150495300	5470	5470	5470	5470	0
39	20231123	183200	150495300	5470	5470	5470	5470	0
40	20231123	183100	150495300	5470	5470	5470	5470	0
41	20231123	183000	150495300	5470	5470	5470	5470	0
42	20231123	182900	150495300	5470	5470	5470	5470	0
43	20231123	182800	150495300	5470	5470	5470	5470	0
44	20231123	182700	150495300	5470	5470	5470	5470	0
45	20231123	182600	150495300	5470	5470	5470	5470	0
46	20231123	182500	150495300	5470	5470	5470	5470	0
47	20231123	182400	150495300	5470	5470	5470	5470	0
48	20231123	182300	150495300	5470	5470	5470	5470	0
49	20231123	182200	150495300	5470	5470	5470	5470	0
50	20231123	182100	150495300	5470	5470	5470	5470	0
51	20231123	182000	150495300	5470	5470	5470	5470	0
52	20231123	181900	150495300	5470	5470	5470	5470	0
53	20231123	181800	150495300	5470	5470	5470	5470	0
54	20231123	181700	150495300	5470	5470	5470	5470	0
55	20231123	181600	150495300	5470	5470	5470	5470	0
56	20231123	181500	150495300	5470	5470	5470	5470	0
57	20231123	181400	150495300	5470	5470	5470	5470	0
58	20231123	181300	150495300	5470	5470	5470	5470	0
59	20231123	181200	150495300	5470	5470	5470	5470	0
60	20231123	181100	150495300	5470	5470	5470	5470	0
61	20231123	181000	150495300	5470	5470	5470	5470	0
62	20231123	180900	150495300	5470	5470	5470	5470	391
63	20231123	180800	150495300	5470	5470	5470	5470	0
64	20231123	180700	150495300	5470	5470	5470	5470	0
65	20231123	180600	150495300	5470	5470	5470	5470	0
66	20231123	180500	150495300	5470	5470	5470	5470	0
67	20231123	180400	150495300	5470	5470	5470	5470	0
68	20231123	180300	150495300	5470	5470	5470	5470	0
69	20231123	180200	150495300	5470	5470	5470	5470	0
70	20231123	180100	150495300	5470	5470	5470	5470	0
71	20231123	180000	150495300	5470	5470	5470	5470	0
72	20231123	175900	150495300	5470	5470	5470	5470	0
73	20231123	175800	150495300	5470	5470	5470	5470	0
74	20231123	175700	150495300	5470	5470	5470	5470	0
75	20231123	175600	150495300	5470	5470	5470	5470	0
76	20231123	175500	150495300	5470	5470	5470	5470	0
77	20231123	175400	150495300	5470	5470	5470	5470	0
78	20231123	175300	150495300	5470	5470	5470	5470	0
79	20231123	175200	150495300	5470	5470	5470	5470	0
80	20231123	175100	150495300	5470	5470	5470	5470	0
81	20231123	175000	150495300	5470	5470	5470	5470	0
82	20231123	174900	150495300	5470	5470	5470	5470	0
83	20231123	174800	150495300	5470	5470	5470	5470	0
84	20231123	174700	150495300	5470	5470	5470	5470	0
85	20231123	174600	150495300	5470	5470	5470	5470	0
86	20231123	174500	150495300	5470	5470	5470	5470	0
87	20231123	174400	150495300	5470	5470	5470	5470	0
88	20231123	174300	150495300	5470	5470	5470	5470	0
89	20231123	174200	150495300	5470	5470	5470	5470	0
90	20231123	174100	150495300	5470	5470	5470	5470	0
91	20231123	174000	150495300	5470	5470	5470	5470	0
92	20231123	173900	150495300	5470	5470	5470	5470	391
93	20231123	173800	150495300	5470	5470	5470	5470	0
94	20231123	173700	150495300	5470	5470	5470	5470	0
95	20231123	173600	150495300	5470	5470	5470	5470	0
96	20231123	173500	150495300	5470	5470	5470	5470	0
97	20231123	173400	150495300	5470	5470	5470	5470	0
98	20231123	173300	150495300	5470	5470	5470	5470	0
99	20231123	173200	150495300	5470	5470	5470	5470	0
100	20231123	173100	150495300	5470	5470	5470	5470	0
101	20231123	173000	150495300	5470	5470	5470	5470	0
102	20231123	172900	150495300	5470	5470	5470	5470	0
103	20231123	172800	150495300	5470	5470	5470	5470	0
104	20231123	172700	150495300	5470	5470	5470	5470	0
105	20231123	172600	150495300	5470	5470	5470	5470	0
106	20231123	172500	150495300	5470	5470	5470	5470	0
107	20231123	172400	150495300	5470	5470	5470	5470	0
108	20231123	172300	150495300	5470	5470	5470	5470	0
109	20231123	172200	150495300	5470	5470	5470	5470	0
110	20231123	172100	150495300	5470	5470	5470	5470	0
111	20231123	172000	150495300	5470	5470	5470	5470	0
112	20231123	171900	150495300	5470	5470	5470	5470	0
113	20231123	171800	150495300	5470	5470	5470	5470	0
114	20231123	171700	150495300	5470	5470	5470	5470	0
115	20231123	171600	150495300	5470	5470	5470	5470	0
116	20231123	171500	150495300	5470	5470	5470	5470	0
117	20231123	171400	150495300	5470	5470	5470	5470	0
118	20231123	171300	150495300	5470	5470	5470	5470	0
119	20231123	171200	150495300	5470	5470	5470	5470	0
120	20231123	171100	150495300	5470	5470	5470	5470	0
121	20231123	171000	150495300	5470	5470	5470	5470	0
122	20231123	170900	150495300	5470	5470	5470	5470	391
123	20231123	170800	150495300	5470	5470	5470	5470	0
124	20231123	170700	150495300	5470	5470	5470	5470	0
125	20231123	170600	150495300	5470	5470	5470	5470	0
126	20231123	170500	150495300	5470	5470	5470	5470	0
127	20231123	170400	150495300	5470	5470	5470	5470	0
128	20231123	170300	150495300	5470	5470	5470	5470	0
129	20231123	170200	150495300	5470	5470	5470	5470	0
130	20231123	170100	150495300	5470	5470	5470	5470	0
131	20231123	170000	150495300	5470	5470	5470	5470	0
132	20231123	165900	150495300	5470	5470	5470	5470	0
133	20231123	165800	150495300	5470	5470	5470	5470	0
134	20231123	165700	150495300	5470	5470	5470	5470	0
135	20231123	165600	150495300	5470	5470	5470	5470	0
136	20231123	165500	150495300	5470	5470	5470	5470	0
137	20231123	165400	150495300	5470	5470	5470	5470	0
138	20231123	165300	150495300	5470	5470	5470	5470	0
139	20231123	165200	150495300	5470	5470	5470	5470	0
140	20231123	165100	150495300	5470	5470	5470	5470	0
141	20231123	165000	150495300	5470	5470	5470	5470	0
142	20231123	164900	150495300	5470	5470	5470	5470	0
143	20231123	164800	150495300	5470	5470	5470	5470	0
144	20231123	164700	150495300	5470	5470	5470	5470	0
145	20231123	164600	150495300	5470	5470	5470	5470	0
146	20231123	164500	150495300	5470	5470	5470	5470	0
147	20231123	164400	150495300	5470	5470	5470	5470	0
148	20231123	164300	150495300	5470	5470	5470	5470	0
149	20231123	164200	150495300	5470	5470	5470	5470	0
150	20231123	164100	150495300	5470	5470	5470	5470	0
151	20231123	164000	150495300	5470	5470	5470	5470	0
152	20231123	163900	150495300	5470	5470	5470	5470	391
153	20231123	163800	150495300	5470	5470	5470	5470	0
154	20231123	163700	150495300	5470	5470	5470	5470	0
155	20231123	163600	150495300	5470	5470	5470	5470	0
156	20231123	163500	150495300	5470	5470	5470	5470	0
157	20231123	163400	150495300	5470	5470	5470	5470	0
158	20231123	163300	150495300	5470	5470	5470	5470	0
159	20231123	163200	150495300	5470	5470	5470	5470	0
160	20231123	163100	150495300	5470	5470	5470	5470	0
161	20231123	163000	150495300	5470	5470	5470	5470	0
162	20231123	162900	150495300	5470	5470	5470	5470	0
163	20231123	162800	150495300	5470	5470	5470	5470	0
164	20231123	162700	150495300	5470	5470	5470	5470	0
165	20231123	162600	150495300	5470	5470	5470	5470	0
166	20231123	162500	150495300	5470	5470	5470	5470	0
167	20231123	162400	150495300	5470	5470	5470	5470	0
168	20231123	162300	150495300	5470	5470	5470	5470	0
169	20231123	162200	150495300	5470	5470	5470	5470	0
170	20231123	162100	150495300	5470	5470	5470	5470	0
171	20231123	162000	150495300	5470	5470	5470	5470	0
172	20231123	161900	150495300	5470	5470	5470	5470	0
173	20231123	161800	150495300	5470	5470	5470	5470	0
174	20231123	161700	150495300	5470	5470	5470	5470	0
175	20231123	161600	150495300	5470	5470	5470	5470	0
176	20231123	161500	150495300	5470	5470	5470	5470	0
177	20231123	161400	150495300	5470	5470	5470	5470	0
178	20231123	161300	150495300	5470	5470	5470	5470	0
179	20231123	161200	150495300	5470	5470	5470	5470	0
180	20231123	161100	150495300	5470	5470	5470	5470	0
181	20231123	161000	150495300	5470	5470	5470	5470	0
182	20231123	160900	150495300	5470	5470	5470	5470	391
183	20231123	160800	150495300	5470	5470	5470	5470	0
184	20231123	160700	150495300	5470	5470	5470	5470	0
185	20231123	160600	150495300	5470	5470	5470	5470	0
186	20231123	160500	150495300	5470	5470	5470	5470	0
187	20231123	160400	150495300	5470	5470	5470	5470	0
188	20231123	160300	150495300	5470	5470	5470	5470	0
189	20231123	160200	150495300	5470	5470	5470	5470	0
190	20231123	160100	150495300	5470	5470	5470	5470	0
191	20231123	160000	150495300	5470	5470	5470	5470	0
192	20231123	155900	150495300	5470	5470	5470	5470	0
193	20231123	155800	150495300	5470	5470	5470	5470	0
194	20231123	155700	150495300	5470	5470	5470	5470	0
195	20231123	155600	150495300	5470	5470	5470	5470	0
196	20231123	155500	150495300	5470	5470	5470	5470	0
197	20231123	155400	150495300	5470	5470	5470	5470	0
198	20231123	155300	150495300	5470	5470	5470	5470	0
199	20231123	155200	150495300	5470	5470	5470	5470	0
200	20231123	155100	150495300	5470	5470	5470	5470	0
201	20231123	155000	150495300	5470	5470	5470	5470	0
202	20231123	154900	150495300	5470	5470	5470	5470	0
203	20231123	154800	150495300	5470	5470	5470	5470	0
204	20231123	154700	150495300	5470	5470	5470	5470	0
205	20231123	154600	150495300	5470	5470	5470	5470	0
206	20231123	154500	150495300	5470	5470	5470	5470	0
207	20231123	154400	150495300	5470	5470	5470	5470	0
208	20231123	154300	150495300	5470	5470	5470	5470	0
209	20231123	154200	150495300	5470	5470	5470	5470	0
210	20231123	154100	150495300	5470	5470	5470	5470	0
211	20231123	154000	150495300	5470	5470	5470	5470	0
212	20231123	153900	150495300	5470	5470	5470	5470	391
213	20231123	153800	150495300	5470	5470	5470	5470	0
214	20231123	153700	150495300	5470	5470	5470	5470	0
215	20231123	153600	150495300	5470	5470	5470	5470	0
216	20231123	153500	150495300	5470	5470	5470	5470	0
217	20231123	153400	150495300	5470	5470	5470	5470	0
218	20231123	153300	150495300	5470	5470	5470	5470	0
219	20231123	153200	150495300	5470	5470	5470	5470	0
220	20231123	153100	150495300	5470	5470	5470	5470	0
221	20231123	153000	150495300	5470	5470	5470	5470	391
222	20231123	152900	148356530	5500	5500	5500	5500	0
223	20231123	152800	148356530	5500	5500	5500	5500	0
224	20231123	152700	148356530	5500	5500	5500	5500	0
225	20231123	152600	148356530	5500	5500	5500	5500	0
226	20231123	152500	148356530	5500	5500	5500	5500	0
227	20231123	152400	148356530	5500	5500	5500	5500	0
228	20231123	152300	148356530	5500	5500	5500	5500	0
229	20231123	152200	148356530	5500	5500	5500	5500	0
230	20231123	152100	148356530	5500	5500	5500	5500	0
231	20231123	152000	148356530	5500	5500	5500	5500	0
232	20231123	151900	148356530	5500	5470	5500	5470	41
233	20231123	151800	148132210	5470	5470	5470	5470	69
234	20231123	151700	147754780	5470	5470	5470	5470	4
235	20231123	151600	147732900	5470	5470	5470	5470	27
236	20231123	151500	147585210	5470	5490	5490	5470	45
237	20231123	151400	147338990	5480	5480	5480	5470	82
238	20231123	151300	146889640	5470	5480	5480	5470	18
239	20231123	151200	146791070	5470	5470	5470	5470	46
240	20231123	151100	146539450	5480	5480	5480	5470	2075
241	20231123	151000	135178830	5490	5490	5490	5490	1
242	20231123	150900	135173340	5480	5480	5480	5480	0
243	20231123	150800	135173340	5480	5480	5480	5480	1
244	20231123	150700	135167860	5480	5480	5480	5480	70
245	20231123	150600	134784260	5490	5490	5490	5490	2
246	20231123	150500	134773280	5490	5490	5490	5490	0
247	20231123	150400	134773280	5490	5480	5490	5480	23
248	20231123	150300	134647040	5480	5490	5490	5480	2171
249	20231123	150200	122729540	5490	5490	5490	5490	0
250	20231123	150100	122729540	5490	5500	5500	5490	1881
251	20231123	150000	112384860	5510	5500	5510	5500	55
252	20231123	145900	112082340	5500	5500	5500	5500	0
253	20231123	145800	112082340	5500	5500	5500	5500	0
254	20231123	145700	112082340	5500	5500	5500	5500	0
255	20231123	145600	112082340	5500	5500	5500	5500	90
256	20231123	145500	111587340	5510	5510	5510	5510	1
257	20231123	145400	111581830	5510	5510	5510	5510	0
258	20231123	145300	111581830	5510	5510	5510	5510	0
259	20231123	145200	111581830	5510	5500	5510	5500	52
260	20231123	145100	111295730	5500	5510	5510	5500	314
261	20231123	145000	109568720	5500	5500	5500	5500	0
262	20231123	144900	109568720	5500	5500	5500	5500	0
263	20231123	144800	109568720	5500	5500	5500	5500	1
264	20231123	144700	109563220	5510	5510	5510	5510	0
265	20231123	144600	109563220	5510	5510	5510	5510	0
266	20231123	144500	109563220	5510	5510	5510	5510	0
267	20231123	144400	109563220	5510	5510	5510	5510	0
268	20231123	144300	109563220	5510	5510	5510	5510	0
269	20231123	144200	109563220	5510	5510	5510	5510	0
270	20231123	144100	109563220	5510	5510	5510	5510	1
271	20231123	144000	109557710	5510	5510	5510	5510	57
272	20231123	143900	109243640	5500	5500	5500	5500	0
273	20231123	143800	109243640	5500	5500	5500	5500	703
274	20231123	143700	105377140	5500	5500	5500	5500	0
275	20231123	143600	105377140	5500	5500	5500	5500	0
276	20231123	143500	105377140	5500	5500	5500	5500	9
277	20231123	143400	105327640	5500	5500	5500	5500	0
278	20231123	143300	105327640	5500	5490	5500	5490	66
279	20231123	143200	104964650	5490	5490	5490	5490	0
280	20231123	143100	104964650	5490	5490	5490	5490	1
281	20231123	143000	104959160	5490	5490	5490	5490	2
282	20231123	142900	104948180	5490	5490	5490	5490	57
283	20231123	142800	104635250	5480	5480	5480	5480	0
284	20231123	142700	104635250	5480	5480	5480	5480	8
285	20231123	142600	104591410	5480	5490	5490	5480	300
286	20231123	142500	102945740	5490	5480	5490	5480	893
287	20231123	142400	98046770	5470	5470	5470	5470	0
288	20231123	142300	98046770	5470	5470	5470	5470	11
289	20231123	142200	97986600	5470	5480	5480	5470	33
290	20231123	142100	97806080	5470	5470	5470	5470	102
291	20231123	142000	97248140	5480	5480	5480	5480	1
292	20231123	141900	97242660	5470	5480	5480	5470	863
293	20231123	141800	92515060	5480	5480	5480	5480	81
294	20231123	141700	92071180	5490	5490	5490	5490	1
295	20231123	141600	92065690	5480	5480	5480	5480	0
296	20231123	141500	92065690	5480	5480	5480	5480	0
297	20231123	141400	92065690	5480	5480	5480	5480	0
298	20231123	141300	92065690	5480	5480	5480	5480	19
299	20231123	141200	91961570	5480	5480	5480	5480	0
300	20231123	141100	91961570	5480	5480	5480	5480	0
301	20231123	141000	91961570	5480	5480	5480	5480	69
302	20231123	140900	91583450	5480	5480	5480	5480	34
303	20231123	140800	91397130	5480	5480	5480	5480	0
304	20231123	140700	91397130	5480	5480	5480	5480	0
305	20231123	140600	91397130	5480	5480	5480	5480	2
306	20231123	140500	91386170	5490	5490	5490	5490	0
307	20231123	140400	91386170	5490	5490	5490	5490	0
308	20231123	140300	91386170	5490	5490	5490	5490	0
309	20231123	140200	91386170	5490	5490	5490	5490	2
310	20231123	140100	91375190	5480	5480	5480	5480	0
311	20231123	140000	91375190	5480	5480	5480	5480	0
312	20231123	135900	91375190	5480	5480	5480	5480	0
313	20231123	135800	91375190	5480	5480	5480	5480	0
314	20231123	135700	91375190	5480	5480	5480	5480	0
315	20231123	135600	91375190	5480	5480	5480	5480	0
316	20231123	135500	91375190	5480	5480	5480	5480	0
317	20231123	135400	91375190	5480	5480	5480	5480	0
318	20231123	135300	91375190	5480	5480	5480	5480	0
319	20231123	135200	91375190	5480	5480	5480	5480	0
320	20231123	135100	91375190	5480	5480	5480	5480	8
321	20231123	135000	91331350	5490	5490	5490	5490	0
322	20231123	134900	91331350	5490	5490	5490	5490	0
323	20231123	134800	91331350	5490	5490	5490	5490	1
324	20231123	134700	91325860	5480	5480	5480	5480	50
325	20231123	134600	91051860	5490	5490	5490	5490	0
326	20231123	134500	91051860	5490	5490	5490	5490	0
327	20231123	134400	91051860	5490	5490	5490	5490	0
328	20231123	134300	91051860	5490	5490	5490	5490	0
329	20231123	134200	91051860	5490	5490	5490	5490	197
330	20231123	134100	89970330	5490	5490	5490	5490	0
331	20231123	134000	89970330	5490	5490	5490	5490	0
332	20231123	133900	89970330	5490	5490	5490	5490	1
333	20231123	133800	89964840	5480	5480	5480	5480	28
334	20231123	133700	89811400	5480	5480	5480	5480	1
335	20231123	133600	89805920	5480	5480	5480	5480	1
336	20231123	133500	89800440	5470	5490	5490	5470	407
337	20231123	133400	87566630	5480	5480	5480	5480	0
338	20231123	133300	87566630	5480	5480	5480	5480	0
339	20231123	133200	87566630	5480	5480	5480	5480	0
340	20231123	133100	87566630	5480	5480	5480	5480	868
341	20231123	133000	82809990	5470	5470	5470	5470	0
342	20231123	132900	82809990	5470	5470	5470	5470	0
343	20231123	132800	82809990	5470	5470	5470	5470	0
344	20231123	132700	82809990	5470	5470	5470	5470	0
345	20231123	132600	82809990	5470	5470	5470	5470	0
346	20231123	132500	82809990	5470	5470	5470	5470	0
347	20231123	132400	82809990	5470	5470	5470	5470	0
348	20231123	132300	82809990	5470	5460	5480	5460	576
349	20231123	132200	79660150	5460	5470	5470	5460	1743
350	20231123	132100	70126370	5470	5470	5470	5470	736
351	20231123	132000	66100450	5470	5470	5470	5470	0
352	20231123	131900	66100450	5470	5470	5470	5470	69
353	20231123	131800	65723020	5470	5470	5470	5470	32
354	20231123	131700	65547980	5470	5470	5470	5470	0
355	20231123	131600	65547980	5470	5470	5470	5470	0
356	20231123	131500	65547980	5470	5490	5490	5470	514
357	20231123	131400	62732080	5490	5490	5490	5490	0
358	20231123	131300	62732080	5490	5490	5490	5490	0
359	20231123	131200	62732080	5490	5490	5490	5490	0
360	20231123	131100	62732080	5490	5490	5490	5490	0
361	20231123	131000	62732080	5490	5490	5490	5490	0
362	20231123	130900	62732080	5490	5490	5490	5490	0
363	20231123	130800	62732080	5490	5490	5490	5490	0
364	20231123	130700	62732080	5490	5490	5490	5490	0
365	20231123	130600	62732080	5490	5490	5490	5490	0
366	20231123	130500	62732080	5490	5490	5490	5490	1
367	20231123	130400	62726590	5490	5490	5490	5490	0
368	20231123	130300	62726590	5490	5490	5490	5490	0
369	20231123	130200	62726590	5490	5490	5490	5490	18
370	20231123	130100	62627770	5480	5480	5480	5480	0
371	20231123	130000	62627770	5480	5480	5480	5480	0
372	20231123	125900	62627770	5480	5480	5480	5480	0
373	20231123	125800	62627770	5480	5480	5480	5480	0
374	20231123	125700	62627770	5480	5480	5480	5480	1
375	20231123	125600	62622290	5480	5480	5480	5480	0
376	20231123	125500	62622290	5480	5480	5480	5480	0
377	20231123	125400	62622290	5480	5480	5480	5480	0
378	20231123	125300	62622290	5480	5480	5480	5480	0
379	20231123	125200	62622290	5480	5480	5480	5480	75
380	20231123	125100	62211290	5480	5480	5480	5470	2043
381	20231123	125000	51019460	5480	5490	5490	5480	383
382	20231123	124900	48920600	5490	5490	5490	5490	0
383	20231123	124800	48920600	5490	5490	5490	5490	1
384	20231123	124700	48915110	5480	5480	5480	5480	0
385	20231123	124600	48915110	5480	5480	5480	5480	0
386	20231123	124500	48915110	5480	5480	5480	5480	0
387	20231123	124400	48915110	5480	5490	5490	5480	59
388	20231123	124300	48591290	5490	5490	5490	5490	0
389	20231123	124200	48591290	5490	5490	5490	5490	0
390	20231123	124100	48591290	5490	5490	5490	5490	0
391	20231123	124000	48591290	5490	5490	5490	5490	0
392	20231123	123900	48591290	5490	5490	5490	5490	0
393	20231123	123800	48591290	5490	5490	5490	5490	0
394	20231123	123700	48591290	5490	5490	5490	5490	3
395	20231123	123600	48574820	5490	5490	5490	5490	0
396	20231123	123500	48574820	5490	5490	5490	5490	0
397	20231123	123400	48574820	5490	5490	5490	5490	0
398	20231123	123300	48574820	5490	5490	5490	5490	0
399	20231123	123200	48574820	5490	5490	5490	5490	200
400	20231123	123100	47476820	5490	5490	5490	5490	0
401	20231123	123000	47476820	5490	5490	5490	5490	81
402	20231123	122900	47032130	5480	5480	5480	5480	0
403	20231123	122800	47032130	5480	5480	5480	5480	0
404	20231123	122700	47032130	5480	5480	5480	5480	0
405	20231123	122600	47032130	5480	5480	5480	5480	0
406	20231123	122500	47032130	5480	5480	5480	5480	0
407	20231123	122400	47032130	5480	5480	5480	5480	0
408	20231123	122300	47032130	5480	5480	5480	5480	0
409	20231123	122200	47032130	5480	5480	5480	5480	0
410	20231123	122100	47032130	5480	5480	5480	5480	0
411	20231123	122000	47032130	5480	5480	5480	5480	3
412	20231123	121900	47015690	5480	5480	5480	5480	0
413	20231123	121800	47015690	5480	5480	5480	5480	0
414	20231123	121700	47015690	5480	5480	5480	5480	0
415	20231123	121600	47015690	5480	5480	5480	5480	18
416	20231123	121500	46917050	5480	5480	5480	5480	0
417	20231123	121400	46917050	5480	5480	5480	5480	0
418	20231123	121300	46917050	5480	5480	5480	5480	0
419	20231123	121200	46917050	5480	5480	5480	5480	0
420	20231123	121100	46917050	5480	5480	5480	5480	0
421	20231123	121000	46917050	5480	5480	5480	5480	0
422	20231123	120900	46917050	5480	5480	5480	5480	0
423	20231123	120800	46917050	5480	5480	5480	5480	0
424	20231123	120700	46917050	5480	5480	5480	5480	6
425	20231123	120600	46884170	5490	5490	5490	5490	0
426	20231123	120500	46884170	5490	5490	5490	5490	0
427	20231123	120400	46884170	5490	5490	5490	5490	0
428	20231123	120300	46884170	5490	5490	5490	5490	50
429	20231123	120200	46609670	5490	5490	5490	5490	0
430	20231123	120100	46609670	5490	5490	5490	5490	0
431	20231123	120000	46609670	5490	5490	5490	5490	1
432	20231123	115900	46604180	5490	5490	5490	5490	0
433	20231123	115800	46604180	5490	5480	5490	5480	273
434	20231123	115700	45105510	5480	5480	5480	5480	0
435	20231123	115600	45105510	5480	5480	5480	5480	0
436	20231123	115500	45105510	5480	5480	5480	5480	1
437	20231123	115400	45100030	5490	5490	5490	5490	57
438	20231123	115300	44787100	5490	5490	5490	5490	0
439	20231123	115200	44787100	5490	5490	5490	5490	0
440	20231123	115100	44787100	5490	5490	5490	5490	0
441	20231123	115000	44787100	5490	5490	5490	5490	6
442	20231123	114900	44754160	5490	5490	5490	5490	0
443	20231123	114800	44754160	5490	5490	5490	5490	50
444	20231123	114700	44479660	5500	5500	5500	5500	0
445	20231123	114600	44479660	5500	5500	5500	5500	10
446	20231123	114500	44424660	5490	5490	5490	5490	1
447	20231123	114400	44419170	5480	5480	5480	5480	0
448	20231123	114300	44419170	5480	5480	5480	5480	167
449	20231123	114200	43504010	5470	5480	5480	5470	2506
450	20231123	114100	29773170	5480	5480	5480	5480	0
451	20231123	114000	29773170	5480	5480	5480	5480	0
452	20231123	113900	29773170	5480	5480	5480	5480	50
453	20231123	113800	29499170	5480	5490	5490	5480	478
454	20231123	113700	26876140	5490	5490	5490	5490	5
455	20231123	113600	26848690	5490	5490	5490	5490	0
456	20231123	113500	26848690	5490	5490	5490	5490	28
457	20231123	113400	26694970	5490	5490	5490	5490	0
458	20231123	113300	26694970	5490	5490	5490	5490	0
459	20231123	113200	26694970	5490	5490	5490	5490	5
460	20231123	113100	26667520	5490	5490	5490	5490	0
461	20231123	113000	26667520	5490	5490	5490	5490	0
462	20231123	112900	26667520	5490	5490	5490	5490	0
463	20231123	112800	26667520	5490	5490	5490	5490	29
464	20231123	112700	26508310	5490	5490	5490	5490	0
465	20231123	112600	26508310	5490	5490	5490	5490	0
466	20231123	112500	26508310	5490	5490	5490	5490	0
467	20231123	112400	26508310	5490	5490	5490	5490	0
468	20231123	112300	26508310	5490	5490	5490	5490	0
469	20231123	112200	26508310	5490	5490	5490	5490	0
470	20231123	112100	26508310	5490	5490	5490	5490	0
471	20231123	112000	26508310	5490	5490	5490	5490	1
472	20231123	111900	26502820	5490	5490	5490	5490	0
473	20231123	111800	26502820	5490	5490	5490	5490	0
474	20231123	111700	26502820	5490	5490	5490	5490	0
475	20231123	111600	26502820	5490	5500	5500	5490	6
476	20231123	111500	26469870	5490	5490	5490	5490	0
477	20231123	111400	26469870	5490	5490	5490	5490	1
478	20231123	111300	26464380	5490	5490	5490	5490	0
479	20231123	111200	26464380	5490	5490	5490	5490	27
480	20231123	111100	26316150	5490	5490	5490	5490	0
481	20231123	111000	26316150	5490	5490	5490	5490	0
482	20231123	110900	26316150	5490	5490	5490	5490	0
483	20231123	110800	26316150	5490	5490	5490	5490	2
484	20231123	110700	26305170	5490	5490	5490	5490	0
485	20231123	110600	26305170	5490	5490	5490	5490	0
486	20231123	110500	26305170	5490	5490	5490	5490	21
487	20231123	110400	26189880	5500	5500	5500	5500	0
488	20231123	110300	26189880	5500	5500	5500	5500	40
489	20231123	110200	25969880	5490	5490	5490	5490	0
490	20231123	110100	25969880	5490	5490	5490	5490	442
491	20231123	110000	23543300	5490	5490	5490	5490	0
492	20231123	105900	23543300	5490	5490	5490	5490	0
493	20231123	105800	23543300	5490	5490	5490	5490	0
494	20231123	105700	23543300	5490	5490	5490	5490	1
495	20231123	105600	23537810	5500	5500	5500	5500	0
496	20231123	105500	23537810	5500	5500	5500	5500	0
497	20231123	105400	23537810	5500	5500	5500	5500	0
498	20231123	105300	23537810	5500	5500	5500	5500	0
499	20231123	105200	23537810	5500	5500	5500	5500	1
500	20231123	105100	23532310	5490	5490	5490	5490	0
501	20231123	105000	23532310	5490	5490	5490	5490	5
502	20231123	104900	23504860	5490	5490	5490	5490	0
503	20231123	104800	23504860	5490	5490	5490	5490	0
504	20231123	104700	23504860	5490	5490	5490	5490	0
505	20231123	104600	23504860	5490	5490	5490	5490	1
506	20231123	104500	23499370	5500	5490	5500	5490	33
507	20231123	104400	23317900	5490	5490	5490	5490	0
508	20231123	104300	23317900	5490	5490	5490	5490	0
509	20231123	104200	23317900	5490	5490	5490	5490	6
510	20231123	104100	23284960	5490	5490	5490	5490	5
511	20231123	104000	23257510	5500	5500	5500	5500	0
512	20231123	103900	23257510	5500	5500	5500	5500	0
513	20231123	103800	23257510	5500	5500	5500	5500	50
514	20231123	103700	22982510	5490	5490	5490	5490	30
515	20231123	103600	22817810	5490	5490	5490	5490	0
516	20231123	103500	22817810	5490	5490	5490	5490	0
517	20231123	103400	22817810	5490	5490	5490	5490	0
518	20231123	103300	22817810	5490	5490	5490	5490	20
519	20231123	103200	22708010	5490	5490	5490	5490	18
520	20231123	103100	22609190	5490	5490	5490	5490	0
521	20231123	103000	22609190	5490	5490	5490	5490	0
522	20231123	102900	22609190	5490	5500	5500	5490	112
523	20231123	102800	21994210	5500	5500	5500	5500	100
524	20231123	102700	21444210	5490	5490	5490	5490	0
525	20231123	102600	21444210	5490	5510	5510	5490	11
526	20231123	102500	21383620	5490	5490	5490	5490	0
527	20231123	102400	21383620	5490	5490	5490	5490	0
528	20231123	102300	21383620	5490	5490	5490	5490	0
529	20231123	102200	21383620	5490	5500	5510	5490	410
530	20231123	102100	19125640	5510	5510	5510	5510	0
531	20231123	102000	19125640	5510	5510	5510	5510	0
532	20231123	101900	19125640	5510	5510	5510	5510	0
533	20231123	101800	19125640	5510	5510	5510	5510	0
534	20231123	101700	19125640	5510	5510	5510	5510	0
535	20231123	101600	19125640	5510	5510	5510	5510	0
536	20231123	101500	19125640	5510	5510	5510	5510	0
537	20231123	101400	19125640	5510	5510	5510	5510	0
538	20231123	101300	19125640	5510	5510	5510	5510	0
539	20231123	101200	19125640	5510	5510	5510	5510	0
540	20231123	101100	19125640	5510	5510	5510	5510	569
541	20231123	101000	15990450	5510	5510	5510	5510	1
542	20231123	100900	15984940	5510	5510	5510	5510	0
543	20231123	100800	15984940	5510	5510	5510	5510	0
544	20231123	100700	15984940	5510	5510	5510	5510	0
545	20231123	100600	15984940	5510	5510	5510	5510	0
546	20231123	100500	15984940	5510	5510	5510	5510	0
547	20231123	100400	15984940	5510	5510	5510	5510	0
548	20231123	100300	15984940	5510	5510	5510	5510	0
549	20231123	100200	15984940	5510	5510	5510	5510	1
550	20231123	100100	15979430	5500	5500	5500	5500	4
551	20231123	100000	15957430	5510	5510	5510	5510	10
552	20231123	095900	15902330	5510	5510	5510	5510	0
553	20231123	095800	15902330	5510	5510	5510	5510	0
554	20231123	095700	15902330	5510	5510	5510	5510	0
555	20231123	095600	15902330	5510	5510	5510	5510	0
556	20231123	095500	15902330	5510	5510	5510	5510	0
557	20231123	095400	15902330	5510	5510	5510	5510	0
558	20231123	095300	15902330	5510	5510	5510	5510	0
559	20231123	095200	15902330	5510	5510	5510	5510	0
560	20231123	095100	15902330	5510	5510	5510	5510	0
561	20231123	095000	15902330	5510	5510	5510	5510	0
562	20231123	094900	15902330	5510	5510	5510	5510	1
563	20231123	094800	15896820	5510	5510	5510	5510	0
564	20231123	094700	15896820	5510	5510	5510	5510	139
565	20231123	094600	15130930	5510	5510	5510	5510	1
566	20231123	094500	15125420	5500	5500	5500	5500	0
567	20231123	094400	15125420	5500	5500	5500	5500	1
568	20231123	094300	15119920	5480	5480	5480	5480	0
569	20231123	094200	15119920	5480	5480	5480	5480	0
570	20231123	094100	15119920	5480	5480	5480	5480	0
571	20231123	094000	15119920	5480	5490	5490	5480	118
572	20231123	093900	14472280	5510	5510	5510	5490	177
573	20231123	093800	13498530	5480	5480	5480	5480	0
574	20231123	093700	13498530	5480	5480	5480	5480	0
575	20231123	093600	13498530	5480	5490	5490	5480	413
576	20231123	093500	11233770	5510	5510	5510	5510	6
577	20231123	093400	11200710	5510	5510	5510	5510	0
578	20231123	093300	11200710	5510	5510	5510	5510	0
579	20231123	093200	11200710	5510	5510	5510	5510	28
580	20231123	093100	11046430	5510	5510	5510	5510	0
581	20231123	093000	11046430	5510	5510	5510	5510	1
582	20231123	092900	11040920	5510	5510	5510	5510	0
583	20231123	092800	11040920	5510	5500	5510	5500	573
584	20231123	092700	7883710	5490	5490	5490	5490	0
585	20231123	092600	7883710	5490	5490	5490	5490	0
586	20231123	092500	7883710	5490	5490	5490	5490	2
587	20231123	092400	7872730	5480	5480	5480	5480	10
588	20231123	092300	7817930	5500	5500	5500	5500	38
589	20231123	092200	7608930	5480	5480	5480	5480	0
590	20231123	092100	7608930	5480	5480	5480	5480	5
591	20231123	092000	7581530	5470	5490	5490	5470	28
592	20231123	091900	7428180	5490	5490	5490	5490	1
593	20231123	091800	7422690	5480	5480	5480	5480	0
594	20231123	091700	7422690	5480	5480	5480	5480	10
595	20231123	091600	7367890	5500	5500	5500	5500	0
596	20231123	091500	7367890	5500	5500	5500	5500	1
597	20231123	091400	7362390	5470	5500	5500	5470	652
598	20231123	091300	3782130	5500	5500	5500	5500	70
599	20231123	091200	3397130	5510	5510	5510	5510	50
600	20231123	091100	3121630	5510	5510	5510	5510	20
601	20231123	091000	3011430	5510	5510	5510	5510	1
602	20231123	090900	3005920	5500	5510	5510	5500	2
603	20231123	090800	2994910	5510	5500	5510	5500	246
604	20231123	090700	1641100	5500	5500	5500	5500	2
605	20231123	090600	1630100	5500	5500	5500	5500	67
606	20231123	090500	1261600	5500	5500	5500	5500	0
607	20231123	090400	1261600	5500	5500	5500	5500	1
608	20231123	090300	1256100	5500	5500	5500	5500	10
609	20231123	090200	1201100	5500	5500	5500	5500	0
610	20231123	090100	1201100	5500	5500	5500	5500	0
611	20231123	090000	1201100	5500	5510	5510	5500	218