KissMeData/053580/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	192500	201378780	9680	9680	9680	9680	409
3	20231123	192400	201378780	9680	9680	9680	9680	0
4	20231123	192300	201378780	9680	9680	9680	9680	0
5	20231123	192200	201378780	9680	9680	9680	9680	0
6	20231123	192100	201378780	9680	9680	9680	9680	0
7	20231123	192000	201378780	9680	9680	9680	9680	0
8	20231123	191900	201378780	9680	9680	9680	9680	0
9	20231123	191800	201378780	9680	9680	9680	9680	0
10	20231123	191700	201378780	9680	9680	9680	9680	0
11	20231123	191600	201378780	9680	9680	9680	9680	0
12	20231123	191500	201378780	9680	9680	9680	9680	0
13	20231123	191400	201378780	9680	9680	9680	9680	0
14	20231123	191300	201378780	9680	9680	9680	9680	0
15	20231123	191200	201378780	9680	9680	9680	9680	0
16	20231123	191100	201378780	9680	9680	9680	9680	0
17	20231123	191000	201378780	9680	9680	9680	9680	0
18	20231123	190900	201378780	9680	9680	9680	9680	0
19	20231123	190800	201378780	9680	9680	9680	9680	0
20	20231123	190700	201378780	9680	9680	9680	9680	0
21	20231123	190600	201378780	9680	9680	9680	9680	0
22	20231123	190500	201378780	9680	9680	9680	9680	0
23	20231123	190400	201378780	9680	9680	9680	9680	0
24	20231123	190300	201378780	9680	9680	9680	9680	0
25	20231123	190200	201378780	9680	9680	9680	9680	0
26	20231123	190100	201378780	9680	9680	9680	9680	0
27	20231123	190000	201378780	9680	9680	9680	9680	0
28	20231123	185900	201378780	9680	9680	9680	9680	0
29	20231123	185800	201378780	9680	9680	9680	9680	0
30	20231123	185700	201378780	9680	9680	9680	9680	0
31	20231123	185600	201378780	9680	9680	9680	9680	0
32	20231123	185500	201378780	9680	9680	9680	9680	409
33	20231123	185400	201378780	9680	9680	9680	9680	0
34	20231123	185300	201378780	9680	9680	9680	9680	0
35	20231123	185200	201378780	9680	9680	9680	9680	0
36	20231123	185100	201378780	9680	9680	9680	9680	0
37	20231123	185000	201378780	9680	9680	9680	9680	0
38	20231123	184900	201378780	9680	9680	9680	9680	0
39	20231123	184800	201378780	9680	9680	9680	9680	0
40	20231123	184700	201378780	9680	9680	9680	9680	0
41	20231123	184600	201378780	9680	9680	9680	9680	0
42	20231123	184500	201378780	9680	9680	9680	9680	0
43	20231123	184400	201378780	9680	9680	9680	9680	0
44	20231123	184300	201378780	9680	9680	9680	9680	0
45	20231123	184200	201378780	9680	9680	9680	9680	0
46	20231123	184100	201378780	9680	9680	9680	9680	0
47	20231123	184000	201378780	9680	9680	9680	9680	0
48	20231123	183900	201378780	9680	9680	9680	9680	0
49	20231123	183800	201378780	9680	9680	9680	9680	0
50	20231123	183700	201378780	9680	9680	9680	9680	0
51	20231123	183600	201378780	9680	9680	9680	9680	0
52	20231123	183500	201378780	9680	9680	9680	9680	0
53	20231123	183400	201378780	9680	9680	9680	9680	0
54	20231123	183300	201378780	9680	9680	9680	9680	0
55	20231123	183200	201378780	9680	9680	9680	9680	0
56	20231123	183100	201378780	9680	9680	9680	9680	0
57	20231123	183000	201378780	9680	9680	9680	9680	0
58	20231123	182900	201378780	9680	9680	9680	9680	0
59	20231123	182800	201378780	9680	9680	9680	9680	0
60	20231123	182700	201378780	9680	9680	9680	9680	0
61	20231123	182600	201378780	9680	9680	9680	9680	0
62	20231123	182500	201378780	9680	9680	9680	9680	409
63	20231123	182400	201378780	9680	9680	9680	9680	0
64	20231123	182300	201378780	9680	9680	9680	9680	0
65	20231123	182200	201378780	9680	9680	9680	9680	0
66	20231123	182100	201378780	9680	9680	9680	9680	0
67	20231123	182000	201378780	9680	9680	9680	9680	0
68	20231123	181900	201378780	9680	9680	9680	9680	0
69	20231123	181800	201378780	9680	9680	9680	9680	0
70	20231123	181700	201378780	9680	9680	9680	9680	0
71	20231123	181600	201378780	9680	9680	9680	9680	0
72	20231123	181500	201378780	9680	9680	9680	9680	0
73	20231123	181400	201378780	9680	9680	9680	9680	0
74	20231123	181300	201378780	9680	9680	9680	9680	0
75	20231123	181200	201378780	9680	9680	9680	9680	0
76	20231123	181100	201378780	9680	9680	9680	9680	0
77	20231123	181000	201378780	9680	9680	9680	9680	0
78	20231123	180900	201378780	9680	9680	9680	9680	0
79	20231123	180800	201378780	9680	9680	9680	9680	0
80	20231123	180700	201378780	9680	9680	9680	9680	0
81	20231123	180600	201378780	9680	9680	9680	9680	0
82	20231123	180500	201378780	9680	9680	9680	9680	0
83	20231123	180400	201378780	9680	9680	9680	9680	0
84	20231123	180300	201378780	9680	9680	9680	9680	0
85	20231123	180200	201378780	9680	9680	9680	9680	0
86	20231123	180100	201378780	9680	9680	9680	9680	0
87	20231123	180000	201378780	9680	9680	9680	9680	0
88	20231123	175900	201378780	9680	9680	9680	9680	0
89	20231123	175800	201378780	9680	9680	9680	9680	0
90	20231123	175700	201378780	9680	9680	9680	9680	0
91	20231123	175600	201378780	9680	9680	9680	9680	0
92	20231123	175500	201378780	9680	9680	9680	9680	409
93	20231123	175400	201378780	9680	9680	9680	9680	0
94	20231123	175300	201378780	9680	9680	9680	9680	0
95	20231123	175200	201378780	9680	9680	9680	9680	0
96	20231123	175100	201378780	9680	9680	9680	9680	0
97	20231123	175000	201378780	9680	9680	9680	9680	0
98	20231123	174900	201378780	9680	9680	9680	9680	0
99	20231123	174800	201378780	9680	9680	9680	9680	0
100	20231123	174700	201378780	9680	9680	9680	9680	0
101	20231123	174600	201378780	9680	9680	9680	9680	0
102	20231123	174500	201378780	9680	9680	9680	9680	0
103	20231123	174400	201378780	9680	9680	9680	9680	0
104	20231123	174300	201378780	9680	9680	9680	9680	0
105	20231123	174200	201378780	9680	9680	9680	9680	0
106	20231123	174100	201378780	9680	9680	9680	9680	0
107	20231123	174000	201378780	9680	9680	9680	9680	0
108	20231123	173900	201378780	9680	9680	9680	9680	0
109	20231123	173800	201378780	9680	9680	9680	9680	0
110	20231123	173700	201378780	9680	9680	9680	9680	0
111	20231123	173600	201378780	9680	9680	9680	9680	0
112	20231123	173500	201378780	9680	9680	9680	9680	0
113	20231123	173400	201378780	9680	9680	9680	9680	0
114	20231123	173300	201378780	9680	9680	9680	9680	0
115	20231123	173200	201378780	9680	9680	9680	9680	0
116	20231123	173100	201378780	9680	9680	9680	9680	0
117	20231123	173000	201378780	9680	9680	9680	9680	0
118	20231123	172900	201378780	9680	9680	9680	9680	0
119	20231123	172800	201378780	9680	9680	9680	9680	0
120	20231123	172700	201378780	9680	9680	9680	9680	0
121	20231123	172600	201378780	9680	9680	9680	9680	0
122	20231123	172500	201378780	9680	9680	9680	9680	409
123	20231123	172400	201378780	9680	9680	9680	9680	0
124	20231123	172300	201378780	9680	9680	9680	9680	0
125	20231123	172200	201378780	9680	9680	9680	9680	0
126	20231123	172100	201378780	9680	9680	9680	9680	0
127	20231123	172000	201378780	9680	9680	9680	9680	0
128	20231123	171900	201378780	9680	9680	9680	9680	0
129	20231123	171800	201378780	9680	9680	9680	9680	0
130	20231123	171700	201378780	9680	9680	9680	9680	0
131	20231123	171600	201378780	9680	9680	9680	9680	0
132	20231123	171500	201378780	9680	9680	9680	9680	0
133	20231123	171400	201378780	9680	9680	9680	9680	0
134	20231123	171300	201378780	9680	9680	9680	9680	0
135	20231123	171200	201378780	9680	9680	9680	9680	0
136	20231123	171100	201378780	9680	9680	9680	9680	0
137	20231123	171000	201378780	9680	9680	9680	9680	0
138	20231123	170900	201378780	9680	9680	9680	9680	0
139	20231123	170800	201378780	9680	9680	9680	9680	0
140	20231123	170700	201378780	9680	9680	9680	9680	0
141	20231123	170600	201378780	9680	9680	9680	9680	0
142	20231123	170500	201378780	9680	9680	9680	9680	0
143	20231123	170400	201378780	9680	9680	9680	9680	0
144	20231123	170300	201378780	9680	9680	9680	9680	0
145	20231123	170200	201378780	9680	9680	9680	9680	0
146	20231123	170100	201378780	9680	9680	9680	9680	0
147	20231123	170000	201378780	9680	9680	9680	9680	0
148	20231123	165900	201378780	9680	9680	9680	9680	0
149	20231123	165800	201378780	9680	9680	9680	9680	0
150	20231123	165700	201378780	9680	9680	9680	9680	0
151	20231123	165600	201378780	9680	9680	9680	9680	0
152	20231123	165500	201378780	9680	9680	9680	9680	409
153	20231123	165400	201378780	9680	9680	9680	9680	0
154	20231123	165300	201378780	9680	9680	9680	9680	0
155	20231123	165200	201378780	9680	9680	9680	9680	0
156	20231123	165100	201378780	9680	9680	9680	9680	0
157	20231123	165000	201378780	9680	9680	9680	9680	0
158	20231123	164900	201378780	9680	9680	9680	9680	0
159	20231123	164800	201378780	9680	9680	9680	9680	0
160	20231123	164700	201378780	9680	9680	9680	9680	0
161	20231123	164600	201378780	9680	9680	9680	9680	0
162	20231123	164500	201378780	9680	9680	9680	9680	0
163	20231123	164400	201378780	9680	9680	9680	9680	0
164	20231123	164300	201378780	9680	9680	9680	9680	0
165	20231123	164200	201378780	9680	9680	9680	9680	0
166	20231123	164100	201378780	9680	9680	9680	9680	0
167	20231123	164000	201378780	9680	9680	9680	9680	0
168	20231123	163900	201378780	9680	9680	9680	9680	0
169	20231123	163800	201378780	9680	9680	9680	9680	0
170	20231123	163700	201378780	9680	9680	9680	9680	0
171	20231123	163600	201378780	9680	9680	9680	9680	0
172	20231123	163500	201378780	9680	9680	9680	9680	0
173	20231123	163400	201378780	9680	9680	9680	9680	0
174	20231123	163300	201378780	9680	9680	9680	9680	0
175	20231123	163200	201378780	9680	9680	9680	9680	0
176	20231123	163100	201378780	9680	9680	9680	9680	0
177	20231123	163000	201378780	9680	9680	9680	9680	0
178	20231123	162900	201378780	9680	9680	9680	9680	0
179	20231123	162800	201378780	9680	9680	9680	9680	0
180	20231123	162700	201378780	9680	9680	9680	9680	0
181	20231123	162600	201378780	9680	9680	9680	9680	0
182	20231123	162500	201378780	9680	9680	9680	9680	409
183	20231123	162400	201378780	9680	9680	9680	9680	0
184	20231123	162300	201378780	9680	9680	9680	9680	0
185	20231123	162200	201378780	9680	9680	9680	9680	0
186	20231123	162100	201378780	9680	9680	9680	9680	0
187	20231123	162000	201378780	9680	9680	9680	9680	0
188	20231123	161900	201378780	9680	9680	9680	9680	0
189	20231123	161800	201378780	9680	9680	9680	9680	0
190	20231123	161700	201378780	9680	9680	9680	9680	0
191	20231123	161600	201378780	9680	9680	9680	9680	0
192	20231123	161500	201378780	9680	9680	9680	9680	0
193	20231123	161400	201378780	9680	9680	9680	9680	0
194	20231123	161300	201378780	9680	9680	9680	9680	0
195	20231123	161200	201378780	9680	9680	9680	9680	0
196	20231123	161100	201378780	9680	9680	9680	9680	0
197	20231123	161000	201378780	9680	9680	9680	9680	0
198	20231123	160900	201378780	9680	9680	9680	9680	0
199	20231123	160800	201378780	9680	9680	9680	9680	0
200	20231123	160700	201378780	9680	9680	9680	9680	0
201	20231123	160600	201378780	9680	9680	9680	9680	0
202	20231123	160500	201378780	9680	9680	9680	9680	0
203	20231123	160400	201378780	9680	9680	9680	9680	0
204	20231123	160300	201378780	9680	9680	9680	9680	0
205	20231123	160200	201378780	9680	9680	9680	9680	0
206	20231123	160100	201378780	9680	9680	9680	9680	0
207	20231123	160000	201378780	9680	9680	9680	9680	0
208	20231123	155900	201378780	9680	9680	9680	9680	0
209	20231123	155800	201378780	9680	9680	9680	9680	0
210	20231123	155700	201378780	9680	9680	9680	9680	0
211	20231123	155600	201378780	9680	9680	9680	9680	0
212	20231123	155500	201378780	9680	9680	9680	9680	409
213	20231123	155400	201378780	9680	9680	9680	9680	0
214	20231123	155300	201378780	9680	9680	9680	9680	0
215	20231123	155200	201378780	9680	9680	9680	9680	0
216	20231123	155100	201378780	9680	9680	9680	9680	0
217	20231123	155000	201378780	9680	9680	9680	9680	0
218	20231123	154900	201378780	9680	9680	9680	9680	0
219	20231123	154800	201378780	9680	9680	9680	9680	0
220	20231123	154700	201378780	9680	9680	9680	9680	0
221	20231123	154600	201378780	9680	9680	9680	9680	0
222	20231123	154500	201378780	9680	9680	9680	9680	0
223	20231123	154400	201378780	9680	9680	9680	9680	0
224	20231123	154300	201378780	9680	9680	9680	9680	0
225	20231123	154200	201378780	9680	9680	9680	9680	0
226	20231123	154100	201378780	9680	9680	9680	9680	0
227	20231123	154000	201378780	9680	9680	9680	9680	0
228	20231123	153900	201378780	9680	9680	9680	9680	0
229	20231123	153800	201378780	9680	9680	9680	9680	0
230	20231123	153700	201378780	9680	9680	9680	9680	0
231	20231123	153600	201378780	9680	9680	9680	9680	0
232	20231123	153500	201378780	9680	9680	9680	9680	0
233	20231123	153400	201378780	9680	9680	9680	9680	0
234	20231123	153300	201378780	9680	9680	9680	9680	0
235	20231123	153200	201378780	9680	9680	9680	9680	0
236	20231123	153100	201378780	9680	9680	9680	9680	0
237	20231123	153000	201378780	9680	9680	9680	9680	409
238	20231123	152900	197419660	9700	9700	9700	9700	0
239	20231123	152800	197419660	9700	9700	9700	9700	0
240	20231123	152700	197419660	9700	9700	9700	9700	0
241	20231123	152600	197419660	9700	9700	9700	9700	0
242	20231123	152500	197419660	9700	9700	9700	9700	0
243	20231123	152400	197419660	9700	9700	9700	9700	0
244	20231123	152300	197419660	9700	9700	9700	9700	0
245	20231123	152200	197419660	9700	9700	9700	9700	0
246	20231123	152100	197419660	9700	9700	9700	9700	0
247	20231123	152000	197419660	9700	9700	9700	9700	0
248	20231123	151900	197419660	9700	9700	9700	9700	12
249	20231123	151800	197303260	9700	9700	9700	9700	15
250	20231123	151700	197157760	9700	9700	9700	9700	0
251	20231123	151600	197157760	9700	9700	9710	9700	45
252	20231123	151500	196721170	9700	9700	9700	9700	0
253	20231123	151400	196721170	9700	9700	9700	9700	0
254	20231123	151300	196721170	9700	9700	9700	9700	115
255	20231123	151200	195605670	9700	9700	9700	9700	16
256	20231123	151100	195450470	9690	9700	9700	9690	21
257	20231123	151000	195246970	9700	9700	9700	9700	16
258	20231123	150900	195091770	9700	9700	9700	9700	0
259	20231123	150800	195091770	9700	9700	9700	9700	3
260	20231123	150700	195062670	9700	9700	9700	9700	235
261	20231123	150600	192783170	9700	9700	9700	9700	2
262	20231123	150500	192763770	9700	9700	9700	9700	1
263	20231123	150400	192754070	9700	9700	9700	9700	0
264	20231123	150300	192754070	9700	9700	9700	9700	0
265	20231123	150200	192754070	9700	9700	9700	9700	0
266	20231123	150100	192754070	9700	9700	9700	9700	0
267	20231123	150000	192754070	9700	9700	9700	9700	0
268	20231123	145900	192754070	9700	9700	9700	9700	3
269	20231123	145800	192724970	9700	9700	9700	9700	0
270	20231123	145700	192724970	9700	9700	9700	9700	0
271	20231123	145600	192724970	9700	9700	9700	9700	1
272	20231123	145500	192715270	9700	9700	9700	9700	0
273	20231123	145400	192715270	9700	9700	9700	9700	0
274	20231123	145300	192715270	9700	9700	9700	9700	0
275	20231123	145200	192715270	9700	9700	9700	9700	0
276	20231123	145100	192715270	9700	9700	9700	9700	3
277	20231123	145000	192686170	9680	9680	9680	9680	0
278	20231123	144900	192686170	9680	9680	9680	9680	1
279	20231123	144800	192676490	9690	9690	9690	9690	0
280	20231123	144700	192676490	9690	9690	9690	9690	0
281	20231123	144600	192676490	9690	9690	9690	9690	0
282	20231123	144500	192676490	9690	9690	9690	9690	0
283	20231123	144400	192676490	9690	9690	9690	9690	0
284	20231123	144300	192676490	9690	9690	9690	9690	0
285	20231123	144200	192676490	9690	9690	9690	9690	0
286	20231123	144100	192676490	9690	9690	9690	9690	0
287	20231123	144000	192676490	9690	9690	9690	9690	0
288	20231123	143900	192676490	9690	9690	9690	9690	0
289	20231123	143800	192676490	9690	9690	9690	9690	0
290	20231123	143700	192676490	9690	9690	9690	9690	1
291	20231123	143600	192666800	9690	9690	9690	9690	3
292	20231123	143500	192637730	9690	9690	9690	9690	0
293	20231123	143400	192637730	9690	9690	9690	9690	1
294	20231123	143300	192628040	9700	9700	9700	9700	0
295	20231123	143200	192628040	9700	9690	9700	9690	35
296	20231123	143100	192288660	9700	9700	9700	9700	0
297	20231123	143000	192288660	9700	9700	9700	9700	0
298	20231123	142900	192288660	9700	9700	9700	9700	0
299	20231123	142800	192288660	9700	9700	9700	9700	0
300	20231123	142700	192288660	9700	9700	9700	9700	0
301	20231123	142600	192288660	9700	9700	9700	9700	0
302	20231123	142500	192288660	9700	9700	9700	9700	0
303	20231123	142400	192288660	9700	9700	9700	9700	0
304	20231123	142300	192288660	9700	9700	9700	9700	0
305	20231123	142200	192288660	9700	9700	9700	9700	0
306	20231123	142100	192288660	9700	9700	9700	9700	0
307	20231123	142000	192288660	9700	9700	9700	9700	22
308	20231123	141900	192075260	9670	9670	9670	9670	203
309	20231123	141800	190112250	9670	9670	9670	9670	200
310	20231123	141700	188178250	9660	9660	9660	9660	245
311	20231123	141600	185811550	9650	9650	9650	9650	0
312	20231123	141500	185811550	9650	9650	9650	9650	0
313	20231123	141400	185811550	9650	9650	9650	9650	0
314	20231123	141300	185811550	9650	9650	9650	9650	0
315	20231123	141200	185811550	9650	9650	9650	9650	24
316	20231123	141100	185579950	9660	9660	9660	9660	100
317	20231123	141000	184613950	9650	9650	9650	9650	0
318	20231123	140900	184613950	9650	9650	9650	9650	0
319	20231123	140800	184613950	9650	9650	9650	9650	0
320	20231123	140700	184613950	9650	9650	9650	9650	0
321	20231123	140600	184613950	9650	9650	9650	9650	0
322	20231123	140500	184613950	9650	9650	9650	9650	0
323	20231123	140400	184613950	9650	9650	9650	9650	5
324	20231123	140300	184565700	9650	9670	9670	9650	381
325	20231123	140200	180884370	9670	9670	9670	9670	27
326	20231123	140100	180623280	9680	9680	9680	9680	0
327	20231123	140000	180623280	9680	9680	9680	9680	0
328	20231123	135900	180623280	9680	9680	9680	9680	0
329	20231123	135800	180623280	9680	9680	9680	9680	0
330	20231123	135700	180623280	9680	9680	9680	9670	4
331	20231123	135600	180584570	9670	9670	9670	9670	42
332	20231123	135500	180178430	9680	9680	9680	9680	0
333	20231123	135400	180178430	9680	9680	9680	9680	0
334	20231123	135300	180178430	9680	9680	9680	9680	1
335	20231123	135200	180168750	9680	9680	9680	9680	0
336	20231123	135100	180168750	9680	9680	9680	9680	3
337	20231123	135000	180139710	9700	9700	9700	9700	0
338	20231123	134900	180139710	9700	9700	9700	9700	0
339	20231123	134800	180139710	9700	9700	9700	9700	0
340	20231123	134700	180139710	9700	9700	9700	9700	10
341	20231123	134600	180042710	9670	9670	9670	9670	0
342	20231123	134500	180042710	9670	9670	9670	9670	0
343	20231123	134400	180042710	9670	9670	9670	9670	0
344	20231123	134300	180042710	9670	9670	9670	9670	0
345	20231123	134200	180042710	9670	9670	9670	9670	22
346	20231123	134100	179829970	9670	9670	9670	9660	42
347	20231123	134000	179424050	9670	9670	9670	9660	36
348	20231123	133900	179076170	9660	9670	9670	9660	79
349	20231123	133800	178313010	9650	9650	9650	9650	0
350	20231123	133700	178313010	9650	9650	9650	9650	0
351	20231123	133600	178313010	9650	9650	9650	9650	42
352	20231123	133500	177907710	9640	9640	9640	9640	22
353	20231123	133400	177695630	9630	9670	9700	9630	1960
354	20231123	133300	158787020	9670	9700	9700	9670	1530
355	20231123	133200	143985260	9700	9700	9700	9700	0
356	20231123	133100	143985260	9700	9700	9700	9700	0
357	20231123	133000	143985260	9700	9700	9700	9700	194
358	20231123	132900	142103460	9700	9700	9700	9700	197
359	20231123	132800	140192560	9690	9700	9700	9690	210
360	20231123	132700	138157560	9690	9690	9690	9690	0
361	20231123	132600	138157560	9690	9690	9690	9690	25
362	20231123	132500	137915310	9700	9700	9700	9700	0
363	20231123	132400	137915310	9700	9700	9700	9700	200
364	20231123	132300	135975310	9700	9700	9700	9700	16
365	20231123	132200	135820110	9690	9690	9690	9690	0
366	20231123	132100	135820110	9690	9690	9690	9690	0
367	20231123	132000	135820110	9690	9690	9690	9690	0
368	20231123	131900	135820110	9690	9690	9690	9690	0
369	20231123	131800	135820110	9690	9690	9690	9690	0
370	20231123	131700	135820110	9690	9690	9690	9690	0
371	20231123	131600	135820110	9690	9690	9690	9690	0
372	20231123	131500	135820110	9690	9690	9690	9690	300
373	20231123	131400	132913110	9690	9690	9690	9690	0
374	20231123	131300	132913110	9690	9690	9690	9690	0
375	20231123	131200	132913110	9690	9690	9690	9690	0
376	20231123	131100	132913110	9690	9690	9690	9690	0
377	20231123	131000	132913110	9690	9690	9690	9690	0
378	20231123	130900	132913110	9690	9700	9700	9690	209
379	20231123	130800	130885900	9700	9700	9700	9700	700
380	20231123	130700	124095900	9700	9700	9700	9700	300
381	20231123	130600	121185900	9690	9690	9690	9690	0
382	20231123	130500	121185900	9690	9690	9690	9690	1
383	20231123	130400	121176210	9700	9700	9700	9700	0
384	20231123	130300	121176210	9700	9700	9700	9700	0
385	20231123	130200	121176210	9700	9700	9700	9700	0
386	20231123	130100	121176210	9700	9700	9700	9700	3
387	20231123	130000	121147110	9690	9690	9690	9690	0
388	20231123	125900	121147110	9690	9690	9690	9690	0
389	20231123	125800	121147110	9690	9690	9690	9690	6
390	20231123	125700	121088970	9700	9700	9700	9700	0
391	20231123	125600	121088970	9700	9700	9700	9700	0
392	20231123	125500	121088970	9700	9700	9700	9700	0
393	20231123	125400	121088970	9700	9700	9700	9700	100
394	20231123	125300	120118970	9700	9700	9700	9700	100
395	20231123	125200	119148970	9700	9700	9700	9700	647
396	20231123	125100	112873070	9690	9690	9690	9690	1
397	20231123	125000	112863380	9700	9700	9700	9700	0
398	20231123	124900	112863380	9700	9700	9700	9700	0
399	20231123	124800	112863380	9700	9700	9700	9700	1
400	20231123	124700	112853680	9690	9690	9690	9690	0
401	20231123	124600	112853680	9690	9690	9690	9690	0
402	20231123	124500	112853680	9690	9690	9690	9690	0
403	20231123	124400	112853680	9690	9690	9690	9690	0
404	20231123	124300	112853680	9690	9690	9690	9690	0
405	20231123	124200	112853680	9690	9690	9690	9690	0
406	20231123	124100	112853680	9690	9690	9690	9690	0
407	20231123	124000	112853680	9690	9690	9700	9690	283
408	20231123	123900	110109180	9690	9690	9690	9690	1
409	20231123	123800	110099490	9690	9690	9690	9690	0
410	20231123	123700	110099490	9690	9690	9690	9690	0
411	20231123	123600	110099490	9690	9690	9690	9690	441
412	20231123	123500	105826200	9700	9700	9700	9700	0
413	20231123	123400	105826200	9700	9720	9720	9700	160
414	20231123	123300	104273690	9710	9710	9710	9710	0
415	20231123	123200	104273690	9710	9710	9710	9710	1
416	20231123	123100	104263980	9710	9710	9710	9710	0
417	20231123	123000	104263980	9710	9720	9720	9710	18
418	20231123	122900	104089030	9700	9700	9700	9700	0
419	20231123	122800	104089030	9700	9700	9700	9700	0
420	20231123	122700	104089030	9700	9700	9700	9700	0
421	20231123	122600	104089030	9700	9700	9700	9700	0
422	20231123	122500	104089030	9700	9700	9700	9700	0
423	20231123	122400	104089030	9700	9700	9700	9700	1
424	20231123	122300	104079330	9700	9700	9700	9700	192
425	20231123	122200	102216930	9700	9710	9710	9700	600
426	20231123	122100	96394700	9770	9710	9770	9710	135
427	20231123	122000	95083790	9710	9710	9710	9710	1
428	20231123	121900	95074080	9780	9750	9780	9750	52
429	20231123	121800	94566940	9750	9750	9750	9750	0
430	20231123	121700	94566940	9750	9750	9750	9750	0
431	20231123	121600	94566940	9750	9750	9750	9750	0
432	20231123	121500	94566940	9750	9720	9750	9700	265
433	20231123	121400	91994190	9750	9720	9750	9720	101
434	20231123	121300	91012380	9720	9720	9720	9720	0
435	20231123	121200	91012380	9720	9720	9720	9720	0
436	20231123	121100	91012380	9720	9710	9720	9710	41
437	20231123	121000	90613870	9710	9710	9710	9710	41
438	20231123	120900	90215760	9710	9720	9720	9710	8
439	20231123	120800	90138060	9720	9720	9720	9720	59
440	20231123	120700	89564580	9730	9720	9730	9720	5
441	20231123	120600	89515970	9720	9720	9720	9720	4
442	20231123	120500	89477090	9720	9720	9720	9720	6
443	20231123	120400	89418770	9720	9720	9720	9720	10
444	20231123	120300	89321570	9720	9720	9720	9720	5
445	20231123	120200	89272970	9720	9720	9720	9720	2
446	20231123	120100	89253530	9720	9720	9720	9720	4
447	20231123	120000	89214650	9720	9720	9720	9720	9
448	20231123	115900	89127170	9720	9720	9720	9720	3
449	20231123	115800	89098010	9720	9720	9720	9720	4
450	20231123	115700	89059130	9720	9720	9720	9720	4
451	20231123	115600	89020250	9720	9720	9720	9720	4
452	20231123	115500	88981370	9720	9720	9720	9720	13
453	20231123	115400	88855010	9720	9720	9720	9720	4
454	20231123	115300	88816130	9720	9720	9720	9720	0
455	20231123	115200	88816130	9720	9720	9720	9720	0
456	20231123	115100	88816130	9720	9720	9720	9720	8
457	20231123	115000	88738370	9720	9720	9720	9720	25
458	20231123	114900	88495370	9720	9720	9740	9720	175
459	20231123	114800	86793270	9730	9730	9730	9720	1125
460	20231123	114700	75847270	9720	9730	9730	9720	125
461	20231123	114600	74631270	9720	9720	9720	9720	0
462	20231123	114500	74631270	9720	9720	9720	9720	0
463	20231123	114400	74631270	9720	9720	9720	9720	0
464	20231123	114300	74631270	9720	9720	9720	9720	0
465	20231123	114200	74631270	9720	9720	9720	9720	0
466	20231123	114100	74631270	9720	9730	9730	9720	131
467	20231123	114000	73356900	9720	9720	9720	9720	0
468	20231123	113900	73356900	9720	9720	9720	9720	0
469	20231123	113800	73356900	9720	9730	9730	9720	109
470	20231123	113700	72296420	9720	9720	9720	9720	0
471	20231123	113600	72296420	9720	9720	9720	9720	2
472	20231123	113500	72276980	9720	9720	9720	9720	12
473	20231123	113400	72160340	9730	9720	9730	9720	33
474	20231123	113300	71839270	9720	9720	9720	9720	0
475	20231123	113200	71839270	9720	9720	9720	9720	0
476	20231123	113100	71839270	9720	9720	9720	9720	0
477	20231123	113000	71839270	9720	9720	9720	9720	2
478	20231123	112900	71819830	9730	9730	9730	9730	0
479	20231123	112800	71819830	9730	9730	9730	9730	0
480	20231123	112700	71819830	9730	9730	9730	9730	0
481	20231123	112600	71819830	9730	9730	9730	9730	0
482	20231123	112500	71819830	9730	9730	9730	9730	0
483	20231123	112400	71819830	9730	9730	9730	9730	1
484	20231123	112300	71810100	9730	9730	9730	9730	0
485	20231123	112200	71810100	9730	9730	9730	9730	0
486	20231123	112100	71810100	9730	9730	9730	9730	0
487	20231123	112000	71810100	9730	9730	9730	9730	0
488	20231123	111900	71810100	9730	9730	9730	9730	0
489	20231123	111800	71810100	9730	9730	9730	9730	3
490	20231123	111700	71780910	9730	9730	9730	9730	2
491	20231123	111600	71761450	9710	9700	9710	9700	217
492	20231123	111500	69656350	9700	9700	9730	9700	1091
493	20231123	111400	59064280	9700	9700	9730	9690	1285
494	20231123	111300	46579500	9690	9700	9700	9690	44
495	20231123	111200	46152710	9690	9700	9700	9690	183
496	20231123	111100	44377980	9700	9700	9700	9690	813
497	20231123	111000	36494340	9690	9690	9690	9690	5
498	20231123	110900	36445890	9690	9690	9690	9690	17
499	20231123	110800	36281160	9690	9690	9690	9690	0
500	20231123	110700	36281160	9690	9690	9690	9690	0
501	20231123	110600	36281160	9690	9690	9690	9690	0
502	20231123	110500	36281160	9690	9710	9720	9690	111
503	20231123	110400	35203210	9710	9710	9710	9710	0
504	20231123	110300	35203210	9710	9710	9710	9710	10
505	20231123	110200	35106110	9690	9690	9690	9690	0
506	20231123	110100	35106110	9690	9690	9690	9690	0
507	20231123	110000	35106110	9690	9690	9690	9690	0
508	20231123	105900	35106110	9690	9690	9690	9690	15
509	20231123	105800	34960760	9690	9690	9690	9690	0
510	20231123	105700	34960760	9690	9690	9690	9690	0
511	20231123	105600	34960760	9690	9690	9690	9690	0
512	20231123	105500	34960760	9690	9690	9690	9690	0
513	20231123	105400	34960760	9690	9690	9690	9690	0
514	20231123	105300	34960760	9690	9710	9710	9690	6
515	20231123	105200	34902520	9690	9690	9690	9690	0
516	20231123	105100	34902520	9690	9690	9690	9690	0
517	20231123	105000	34902520	9690	9700	9700	9690	42
518	20231123	104900	34495200	9700	9700	9700	9700	0
519	20231123	104800	34495200	9700	9700	9700	9700	13
520	20231123	104700	34369100	9710	9710	9710	9710	0
521	20231123	104600	34369100	9710	9710	9710	9710	5
522	20231123	104500	34320550	9690	9690	9690	9690	0
523	20231123	104400	34320550	9690	9690	9690	9690	0
524	20231123	104300	34320550	9690	9690	9690	9690	0
525	20231123	104200	34320550	9690	9690	9690	9690	0
526	20231123	104100	34320550	9690	9700	9700	9690	116
527	20231123	104000	33195580	9700	9700	9700	9700	7
528	20231123	103900	33127680	9700	9700	9700	9700	0
529	20231123	103800	33127680	9700	9700	9700	9700	0
530	20231123	103700	33127680	9700	9710	9710	9690	7
531	20231123	103600	33059740	9710	9710	9710	9710	0
532	20231123	103500	33059740	9710	9710	9710	9710	0
533	20231123	103400	33059740	9710	9710	9710	9710	0
534	20231123	103300	33059740	9710	9700	9710	9690	8
535	20231123	103200	32982150	9700	9700	9700	9700	5
536	20231123	103100	32933650	9690	9700	9700	9690	7
537	20231123	103000	32865760	9700	9700	9700	9700	0
538	20231123	102900	32865760	9700	9700	9700	9700	0
539	20231123	102800	32865760	9700	9700	9700	9700	0
540	20231123	102700	32865760	9700	9700	9700	9700	0
541	20231123	102600	32865760	9700	9700	9700	9700	0
542	20231123	102500	32865760	9700	9700	9700	9700	1
543	20231123	102400	32856060	9690	9690	9690	9690	15
544	20231123	102300	32710710	9700	9700	9700	9690	148
545	20231123	102200	31275200	9700	9700	9700	9700	44
546	20231123	102100	30848400	9690	9690	9690	9690	0
547	20231123	102000	30848400	9690	9690	9690	9690	0
548	20231123	101900	30848400	9690	9690	9690	9690	0
549	20231123	101800	30848400	9690	9690	9690	9690	0
550	20231123	101700	30848400	9690	9690	9690	9690	0
551	20231123	101600	30848400	9690	9690	9690	9690	0
552	20231123	101500	30848400	9690	9690	9690	9690	0
553	20231123	101400	30848400	9690	9690	9690	9690	0
554	20231123	101300	30848400	9690	9690	9690	9690	7
555	20231123	101200	30780570	9690	9690	9690	9690	100
556	20231123	101100	29811570	9690	9690	9690	9690	0
557	20231123	101000	29811570	9690	9690	9690	9690	0
558	20231123	100900	29811570	9690	9690	9690	9690	10
559	20231123	100800	29714670	9690	9690	9690	9690	30
560	20231123	100700	29423970	9690	9690	9690	9690	50
561	20231123	100600	28939470	9690	9690	9690	9690	20
562	20231123	100500	28745670	9690	9690	9690	9690	55
563	20231123	100400	28212720	9690	9690	9690	9690	1
564	20231123	100300	28203030	9690	9690	9690	9690	0
565	20231123	100200	28203030	9690	9690	9690	9690	77
566	20231123	100100	27456900	9690	9690	9690	9690	1
567	20231123	100000	27447210	9690	9690	9690	9690	0
568	20231123	095900	27447210	9690	9690	9690	9690	0
569	20231123	095800	27447210	9690	9700	9700	9690	115
570	20231123	095700	26331860	9700	9700	9700	9700	0
571	20231123	095600	26331860	9700	9700	9700	9700	0
572	20231123	095500	26331860	9700	9700	9700	9700	46
573	20231123	095400	25885660	9690	9690	9690	9690	0
574	20231123	095300	25885660	9690	9690	9690	9690	0
575	20231123	095200	25885660	9690	9700	9700	9690	65
576	20231123	095100	25255360	9700	9700	9710	9700	220
577	20231123	095000	23119810	9690	9690	9690	9690	0
578	20231123	094900	23119810	9690	9690	9690	9690	0
579	20231123	094800	23119810	9690	9690	9690	9690	0
580	20231123	094700	23119810	9690	9690	9690	9690	1
581	20231123	094600	23110120	9690	9690	9690	9690	5
582	20231123	094500	23061670	9680	9680	9680	9680	0
583	20231123	094400	23061670	9680	9680	9680	9680	0
584	20231123	094300	23061670	9680	9680	9680	9680	0
585	20231123	094200	23061670	9680	9680	9680	9680	0
586	20231123	094100	23061670	9680	9680	9680	9680	0
587	20231123	094000	23061670	9680	9680	9680	9680	0
588	20231123	093900	23061670	9680	9680	9680	9680	0
589	20231123	093800	23061670	9680	9680	9680	9680	45
590	20231123	093700	22626070	9680	9690	9690	9680	80
591	20231123	093600	21851570	9670	9670	9670	9670	0
592	20231123	093500	21851570	9670	9670	9670	9670	0
593	20231123	093400	21851570	9670	9670	9670	9670	0
594	20231123	093300	21851570	9670	9700	9700	9670	2
595	20231123	093200	21832200	9670	9670	9700	9670	34
596	20231123	093100	21503260	9670	9680	9680	9670	74
597	20231123	093000	20787660	9700	9700	9700	9680	12
598	20231123	092900	20671280	9680	9680	9680	9680	0
599	20231123	092800	20671280	9680	9680	9680	9680	0
600	20231123	092700	20671280	9680	9680	9680	9680	7
601	20231123	092600	20603520	9680	9680	9680	9680	6
602	20231123	092500	20545440	9680	9700	9700	9680	90
603	20231123	092400	19674190	9680	9680	9680	9680	0
604	20231123	092300	19674190	9680	9700	9700	9680	14
605	20231123	092200	19538450	9680	9680	9680	9680	0
606	20231123	092100	19538450	9680	9680	9680	9680	0
607	20231123	092000	19538450	9680	9680	9680	9680	6
608	20231123	091900	19480370	9660	9660	9660	9660	0
609	20231123	091800	19480370	9660	9660	9660	9660	0
610	20231123	091700	19480370	9660	9660	9660	9660	0
611	20231123	091600	19480370	9660	9660	9660	9660	0
612	20231123	091500	19480370	9660	9680	9680	9660	12
613	20231123	091400	19364240	9680	9680	9680	9680	1
614	20231123	091300	19354560	9660	9660	9660	9660	0
615	20231123	091200	19354560	9660	9660	9660	9660	0
616	20231123	091100	19354560	9660	9670	9670	9660	112
617	20231123	091000	18271620	9670	9660	9670	9650	19
618	20231123	090900	18088160	9650	9660	9660	9650	11
619	20231123	090800	17982000	9660	9670	9670	9660	60
620	20231123	090700	17402350	9670	9670	9700	9670	464
621	20231123	090600	12911360	9660	9640	9660	9640	163
622	20231123	090500	11337140	9640	9680	9680	9610	743
623	20231123	090400	4164430	9680	9680	9680	9680	0
624	20231123	090300	4164430	9680	9690	9690	9680	70
625	20231123	090200	3486820	9680	9680	9680	9680	134
626	20231123	090100	2189700	9700	9700	9700	9700	38
627	20231123	090000	1821100	9700	9680	9700	9680	188