KissMeData/001500/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	183400	156186390	8660	8660	8660	8660	821
3	20231123	183300	156186390	8660	8660	8660	8660	0
4	20231123	183200	156186390	8660	8660	8660	8660	0
5	20231123	183100	156186390	8660	8660	8660	8660	0
6	20231123	183000	156186390	8660	8660	8660	8660	0
7	20231123	182900	156186390	8660	8660	8660	8660	0
8	20231123	182800	156186390	8660	8660	8660	8660	0
9	20231123	182700	156186390	8660	8660	8660	8660	0
10	20231123	182600	156186390	8660	8660	8660	8660	0
11	20231123	182500	156186390	8660	8660	8660	8660	0
12	20231123	182400	156186390	8660	8660	8660	8660	0
13	20231123	182300	156186390	8660	8660	8660	8660	0
14	20231123	182200	156186390	8660	8660	8660	8660	0
15	20231123	182100	156186390	8660	8660	8660	8660	0
16	20231123	182000	156186390	8660	8660	8660	8660	0
17	20231123	181900	156186390	8660	8660	8660	8660	0
18	20231123	181800	156186390	8660	8660	8660	8660	0
19	20231123	181700	156186390	8660	8660	8660	8660	0
20	20231123	181600	156186390	8660	8660	8660	8660	0
21	20231123	181500	156186390	8660	8660	8660	8660	0
22	20231123	181400	156186390	8660	8660	8660	8660	0
23	20231123	181300	156186390	8660	8660	8660	8660	0
24	20231123	181200	156186390	8660	8660	8660	8660	0
25	20231123	181100	156186390	8660	8660	8660	8660	0
26	20231123	181000	156186390	8660	8660	8660	8660	0
27	20231123	180900	156186390	8660	8660	8660	8660	0
28	20231123	180800	156186390	8660	8660	8660	8660	0
29	20231123	180700	156186390	8660	8660	8660	8660	0
30	20231123	180600	156186390	8660	8660	8660	8660	0
31	20231123	180500	156186390	8660	8660	8660	8660	0
32	20231123	180400	156186390	8660	8660	8660	8660	821
33	20231123	180300	156186390	8660	8660	8660	8660	0
34	20231123	180200	156186390	8660	8660	8660	8660	0
35	20231123	180100	156186390	8660	8660	8660	8660	0
36	20231123	180000	156186390	8660	8660	8660	8660	0
37	20231123	175900	156186390	8660	8660	8660	8660	0
38	20231123	175800	156186390	8660	8660	8660	8660	0
39	20231123	175700	156186390	8660	8660	8660	8660	0
40	20231123	175600	156186390	8660	8660	8660	8660	0
41	20231123	175500	156186390	8660	8660	8660	8660	0
42	20231123	175400	156186390	8660	8660	8660	8660	0
43	20231123	175300	156186390	8660	8660	8660	8660	0
44	20231123	175200	156186390	8660	8660	8660	8660	0
45	20231123	175100	156186390	8660	8660	8660	8660	0
46	20231123	175000	156186390	8660	8660	8660	8660	0
47	20231123	174900	156186390	8660	8660	8660	8660	0
48	20231123	174800	156186390	8660	8660	8660	8660	0
49	20231123	174700	156186390	8660	8660	8660	8660	0
50	20231123	174600	156186390	8660	8660	8660	8660	0
51	20231123	174500	156186390	8660	8660	8660	8660	0
52	20231123	174400	156186390	8660	8660	8660	8660	0
53	20231123	174300	156186390	8660	8660	8660	8660	0
54	20231123	174200	156186390	8660	8660	8660	8660	0
55	20231123	174100	156186390	8660	8660	8660	8660	0
56	20231123	174000	156186390	8660	8660	8660	8660	0
57	20231123	173900	156186390	8660	8660	8660	8660	0
58	20231123	173800	156186390	8660	8660	8660	8660	0
59	20231123	173700	156186390	8660	8660	8660	8660	0
60	20231123	173600	156186390	8660	8660	8660	8660	0
61	20231123	173500	156186390	8660	8660	8660	8660	0
62	20231123	173400	156186390	8660	8660	8660	8660	821
63	20231123	173300	156186390	8660	8660	8660	8660	0
64	20231123	173200	156186390	8660	8660	8660	8660	0
65	20231123	173100	156186390	8660	8660	8660	8660	0
66	20231123	173000	156186390	8660	8660	8660	8660	0
67	20231123	172900	156186390	8660	8660	8660	8660	0
68	20231123	172800	156186390	8660	8660	8660	8660	0
69	20231123	172700	156186390	8660	8660	8660	8660	0
70	20231123	172600	156186390	8660	8660	8660	8660	0
71	20231123	172500	156186390	8660	8660	8660	8660	0
72	20231123	172400	156186390	8660	8660	8660	8660	0
73	20231123	172300	156186390	8660	8660	8660	8660	0
74	20231123	172200	156186390	8660	8660	8660	8660	0
75	20231123	172100	156186390	8660	8660	8660	8660	0
76	20231123	172000	156186390	8660	8660	8660	8660	0
77	20231123	171900	156186390	8660	8660	8660	8660	0
78	20231123	171800	156186390	8660	8660	8660	8660	0
79	20231123	171700	156186390	8660	8660	8660	8660	0
80	20231123	171600	156186390	8660	8660	8660	8660	0
81	20231123	171500	156186390	8660	8660	8660	8660	0
82	20231123	171400	156186390	8660	8660	8660	8660	0
83	20231123	171300	156186390	8660	8660	8660	8660	0
84	20231123	171200	156186390	8660	8660	8660	8660	0
85	20231123	171100	156186390	8660	8660	8660	8660	0
86	20231123	171000	156186390	8660	8660	8660	8660	0
87	20231123	170900	156186390	8660	8660	8660	8660	0
88	20231123	170800	156186390	8660	8660	8660	8660	0
89	20231123	170700	156186390	8660	8660	8660	8660	0
90	20231123	170600	156186390	8660	8660	8660	8660	0
91	20231123	170500	156186390	8660	8660	8660	8660	0
92	20231123	170400	156186390	8660	8660	8660	8660	821
93	20231123	170300	156186390	8660	8660	8660	8660	0
94	20231123	170200	156186390	8660	8660	8660	8660	0
95	20231123	170100	156186390	8660	8660	8660	8660	0
96	20231123	170000	156186390	8660	8660	8660	8660	0
97	20231123	165900	156186390	8660	8660	8660	8660	0
98	20231123	165800	156186390	8660	8660	8660	8660	0
99	20231123	165700	156186390	8660	8660	8660	8660	0
100	20231123	165600	156186390	8660	8660	8660	8660	0
101	20231123	165500	156186390	8660	8660	8660	8660	0
102	20231123	165400	156186390	8660	8660	8660	8660	0
103	20231123	165300	156186390	8660	8660	8660	8660	0
104	20231123	165200	156186390	8660	8660	8660	8660	0
105	20231123	165100	156186390	8660	8660	8660	8660	0
106	20231123	165000	156186390	8660	8660	8660	8660	0
107	20231123	164900	156186390	8660	8660	8660	8660	0
108	20231123	164800	156186390	8660	8660	8660	8660	0
109	20231123	164700	156186390	8660	8660	8660	8660	0
110	20231123	164600	156186390	8660	8660	8660	8660	0
111	20231123	164500	156186390	8660	8660	8660	8660	0
112	20231123	164400	156186390	8660	8660	8660	8660	0
113	20231123	164300	156186390	8660	8660	8660	8660	0
114	20231123	164200	156186390	8660	8660	8660	8660	0
115	20231123	164100	156186390	8660	8660	8660	8660	0
116	20231123	164000	156186390	8660	8660	8660	8660	0
117	20231123	163900	156186390	8660	8660	8660	8660	0
118	20231123	163800	156186390	8660	8660	8660	8660	0
119	20231123	163700	156186390	8660	8660	8660	8660	0
120	20231123	163600	156186390	8660	8660	8660	8660	0
121	20231123	163500	156186390	8660	8660	8660	8660	0
122	20231123	163400	156186390	8660	8660	8660	8660	821
123	20231123	163300	156186390	8660	8660	8660	8660	0
124	20231123	163200	156186390	8660	8660	8660	8660	0
125	20231123	163100	156186390	8660	8660	8660	8660	0
126	20231123	163000	156186390	8660	8660	8660	8660	0
127	20231123	162900	156186390	8660	8660	8660	8660	0
128	20231123	162800	156186390	8660	8660	8660	8660	0
129	20231123	162700	156186390	8660	8660	8660	8660	0
130	20231123	162600	156186390	8660	8660	8660	8660	0
131	20231123	162500	156186390	8660	8660	8660	8660	0
132	20231123	162400	156186390	8660	8660	8660	8660	0
133	20231123	162300	156186390	8660	8660	8660	8660	0
134	20231123	162200	156186390	8660	8660	8660	8660	0
135	20231123	162100	156186390	8660	8660	8660	8660	0
136	20231123	162000	156186390	8660	8660	8660	8660	0
137	20231123	161900	156186390	8660	8660	8660	8660	0
138	20231123	161800	156186390	8660	8660	8660	8660	0
139	20231123	161700	156186390	8660	8660	8660	8660	0
140	20231123	161600	156186390	8660	8660	8660	8660	0
141	20231123	161500	156186390	8660	8660	8660	8660	0
142	20231123	161400	156186390	8660	8660	8660	8660	0
143	20231123	161300	156186390	8660	8660	8660	8660	0
144	20231123	161200	156186390	8660	8660	8660	8660	0
145	20231123	161100	156186390	8660	8660	8660	8660	0
146	20231123	161000	156186390	8660	8660	8660	8660	0
147	20231123	160900	156186390	8660	8660	8660	8660	0
148	20231123	160800	156186390	8660	8660	8660	8660	0
149	20231123	160700	156186390	8660	8660	8660	8660	0
150	20231123	160600	156186390	8660	8660	8660	8660	0
151	20231123	160500	156186390	8660	8660	8660	8660	0
152	20231123	160400	156186390	8660	8660	8660	8660	821
153	20231123	160300	156186390	8660	8660	8660	8660	0
154	20231123	160200	156186390	8660	8660	8660	8660	0
155	20231123	160100	156186390	8660	8660	8660	8660	0
156	20231123	160000	156186390	8660	8660	8660	8660	0
157	20231123	155900	156186390	8660	8660	8660	8660	0
158	20231123	155800	156186390	8660	8660	8660	8660	0
159	20231123	155700	156186390	8660	8660	8660	8660	0
160	20231123	155600	156186390	8660	8660	8660	8660	0
161	20231123	155500	156186390	8660	8660	8660	8660	0
162	20231123	155400	156186390	8660	8660	8660	8660	0
163	20231123	155300	156186390	8660	8660	8660	8660	0
164	20231123	155200	156186390	8660	8660	8660	8660	0
165	20231123	155100	156186390	8660	8660	8660	8660	0
166	20231123	155000	156186390	8660	8660	8660	8660	0
167	20231123	154900	156186390	8660	8660	8660	8660	0
168	20231123	154800	156186390	8660	8660	8660	8660	0
169	20231123	154700	156186390	8660	8660	8660	8660	0
170	20231123	154600	156186390	8660	8660	8660	8660	0
171	20231123	154500	156186390	8660	8660	8660	8660	0
172	20231123	154400	156186390	8660	8660	8660	8660	0
173	20231123	154300	156186390	8660	8660	8660	8660	0
174	20231123	154200	156186390	8660	8660	8660	8660	0
175	20231123	154100	156186390	8660	8660	8660	8660	0
176	20231123	154000	156186390	8660	8660	8660	8660	0
177	20231123	153900	156186390	8660	8660	8660	8660	0
178	20231123	153800	156186390	8660	8660	8660	8660	0
179	20231123	153700	156186390	8660	8660	8660	8660	0
180	20231123	153600	156186390	8660	8660	8660	8660	0
181	20231123	153500	156186390	8660	8660	8660	8660	0
182	20231123	153400	156186390	8660	8660	8660	8660	821
183	20231123	153300	156186390	8660	8660	8660	8660	0
184	20231123	153200	156186390	8660	8660	8660	8660	0
185	20231123	153100	156186390	8660	8660	8660	8660	0
186	20231123	153000	156186390	8660	8660	8660	8660	821
187	20231123	152900	149076530	8660	8660	8660	8660	0
188	20231123	152800	149076530	8660	8660	8660	8660	0
189	20231123	152700	149076530	8660	8660	8660	8660	0
190	20231123	152600	149076530	8660	8660	8660	8660	0
191	20231123	152500	149076530	8660	8660	8660	8660	0
192	20231123	152400	149076530	8660	8660	8660	8660	0
193	20231123	152300	149076530	8660	8660	8660	8660	0
194	20231123	152200	149076530	8660	8660	8660	8660	0
195	20231123	152100	149076530	8660	8660	8660	8660	0
196	20231123	152000	149076530	8660	8660	8660	8660	0
197	20231123	151900	149076530	8660	8660	8660	8660	500
198	20231123	151800	144746530	8650	8650	8650	8650	0
199	20231123	151700	144746530	8650	8650	8650	8650	0
200	20231123	151600	144746530	8650	8650	8650	8650	6
201	20231123	151500	144694630	8650	8650	8650	8650	1
202	20231123	151400	144685980	8650	8650	8650	8650	0
203	20231123	151300	144685980	8650	8650	8650	8650	0
204	20231123	151200	144685980	8650	8650	8650	8650	218
205	20231123	151100	142800280	8650	8650	8650	8650	0
206	20231123	151000	142800280	8650	8650	8650	8650	282
207	20231123	150900	140360980	8660	8660	8660	8660	5
208	20231123	150800	140317680	8650	8650	8650	8650	0
209	20231123	150700	140317680	8650	8650	8650	8650	1
210	20231123	150600	140309030	8660	8660	8660	8660	0
211	20231123	150500	140309030	8660	8660	8660	8660	0
212	20231123	150400	140309030	8660	8660	8660	8660	5
213	20231123	150300	140265730	8660	8660	8660	8660	1
214	20231123	150200	140257070	8650	8650	8650	8650	0
215	20231123	150100	140257070	8650	8650	8650	8650	1
216	20231123	150000	140248420	8650	8650	8650	8650	501
217	20231123	145900	135914770	8660	8660	8660	8660	0
218	20231123	145800	135914770	8660	8660	8660	8660	0
219	20231123	145700	135914770	8660	8660	8660	8660	0
220	20231123	145600	135914770	8660	8660	8660	8660	8
221	20231123	145500	135845490	8660	8660	8660	8660	0
222	20231123	145400	135845490	8660	8660	8660	8660	1
223	20231123	145300	135836830	8660	8660	8660	8660	0
224	20231123	145200	135836830	8660	8660	8660	8660	0
225	20231123	145100	135836830	8660	8660	8660	8660	5
226	20231123	145000	135793530	8650	8650	8650	8650	50
227	20231123	144900	135361030	8660	8660	8660	8660	17
228	20231123	144800	135213810	8650	8650	8650	8650	300
229	20231123	144700	132618810	8660	8660	8660	8660	0
230	20231123	144600	132618810	8660	8660	8660	8660	0
231	20231123	144500	132618810	8660	8650	8660	8650	4
232	20231123	144400	132584200	8650	8650	8650	8650	10
233	20231123	144300	132497700	8650	8650	8650	8650	15
234	20231123	144200	132367950	8650	8650	8650	8650	0
235	20231123	144100	132367950	8650	8650	8650	8650	196
236	20231123	144000	130672550	8640	8640	8640	8640	0
237	20231123	143900	130672550	8640	8640	8640	8640	0
238	20231123	143800	130672550	8640	8640	8640	8640	0
239	20231123	143700	130672550	8640	8640	8640	8640	0
240	20231123	143600	130672550	8640	8640	8640	8640	0
241	20231123	143500	130672550	8640	8640	8640	8640	0
242	20231123	143400	130672550	8640	8640	8640	8640	3
243	20231123	143300	130646630	8650	8650	8650	8650	9
244	20231123	143200	130568780	8640	8640	8640	8640	2000
245	20231123	143100	113288780	8640	8640	8640	8640	156
246	20231123	143000	111940940	8640	8640	8640	8640	200
247	20231123	142900	110212940	8640	8640	8640	8640	4
248	20231123	142800	110178380	8640	8640	8640	8640	1
249	20231123	142700	110169740	8650	8650	8650	8650	0
250	20231123	142600	110169740	8650	8650	8650	8650	0
251	20231123	142500	110169740	8650	8650	8650	8650	0
252	20231123	142400	110169740	8650	8650	8650	8650	1
253	20231123	142300	110161090	8650	8650	8650	8650	300
254	20231123	142200	107566090	8650	8650	8650	8650	0
255	20231123	142100	107566090	8650	8650	8650	8650	0
256	20231123	142000	107566090	8650	8650	8650	8650	5
257	20231123	141900	107522840	8650	8650	8650	8650	0
258	20231123	141800	107522840	8650	8650	8650	8650	0
259	20231123	141700	107522840	8650	8650	8650	8650	0
260	20231123	141600	107522840	8650	8650	8650	8650	0
261	20231123	141500	107522840	8650	8650	8650	8650	0
262	20231123	141400	107522840	8650	8650	8650	8650	0
263	20231123	141300	107522840	8650	8650	8650	8650	0
264	20231123	141200	107522840	8650	8650	8650	8650	0
265	20231123	141100	107522840	8650	8650	8650	8650	420
266	20231123	141000	103889840	8650	8650	8650	8650	40
267	20231123	140900	103543840	8650	8650	8650	8650	40
268	20231123	140800	103197840	8650	8650	8650	8650	0
269	20231123	140700	103197840	8650	8650	8650	8650	0
270	20231123	140600	103197840	8650	8650	8650	8650	0
271	20231123	140500	103197840	8650	8650	8650	8650	0
272	20231123	140400	103197840	8650	8650	8650	8650	0
273	20231123	140300	103197840	8650	8650	8650	8650	0
274	20231123	140200	103197840	8650	8650	8650	8650	133
275	20231123	140100	102047390	8650	8650	8650	8650	0
276	20231123	140000	102047390	8650	8650	8650	8650	0
277	20231123	135900	102047390	8650	8650	8650	8650	0
278	20231123	135800	102047390	8650	8650	8650	8650	7
279	20231123	135700	101986840	8650	8650	8650	8650	43
280	20231123	135600	101614890	8650	8650	8650	8650	0
281	20231123	135500	101614890	8650	8650	8650	8650	0
282	20231123	135400	101614890	8650	8650	8650	8650	1
283	20231123	135300	101606240	8650	8650	8650	8650	0
284	20231123	135200	101606240	8650	8650	8650	8650	0
285	20231123	135100	101606240	8650	8650	8650	8650	0
286	20231123	135000	101606240	8650	8650	8650	8650	12
287	20231123	134900	101502440	8650	8650	8650	8650	0
288	20231123	134800	101502440	8650	8650	8650	8650	0
289	20231123	134700	101502440	8650	8650	8650	8650	0
290	20231123	134600	101502440	8650	8650	8650	8650	0
291	20231123	134500	101502440	8650	8650	8650	8650	0
292	20231123	134400	101502440	8650	8650	8650	8650	0
293	20231123	134300	101502440	8650	8650	8650	8650	1
294	20231123	134200	101493790	8650	8650	8650	8650	0
295	20231123	134100	101493790	8650	8650	8650	8650	0
296	20231123	134000	101493790	8650	8650	8650	8650	50
297	20231123	133900	101061290	8650	8650	8650	8650	1
298	20231123	133800	101052640	8650	8650	8650	8650	7
299	20231123	133700	100992090	8650	8650	8650	8650	0
300	20231123	133600	100992090	8650	8650	8650	8650	1
301	20231123	133500	100983440	8650	8650	8650	8650	0
302	20231123	133400	100983440	8650	8650	8650	8650	0
303	20231123	133300	100983440	8650	8650	8650	8650	0
304	20231123	133200	100983440	8650	8650	8650	8650	0
305	20231123	133100	100983440	8650	8650	8650	8650	0
306	20231123	133000	100983440	8650	8650	8650	8650	0
307	20231123	132900	100983440	8650	8650	8650	8650	0
308	20231123	132800	100983440	8650	8650	8650	8650	0
309	20231123	132700	100983440	8650	8650	8650	8650	10
310	20231123	132600	100896940	8650	8650	8650	8650	10
311	20231123	132500	100810440	8650	8650	8650	8650	0
312	20231123	132400	100810440	8650	8650	8650	8650	0
313	20231123	132300	100810440	8650	8650	8650	8650	0
314	20231123	132200	100810440	8650	8650	8650	8650	0
315	20231123	132100	100810440	8650	8650	8650	8650	1
316	20231123	132000	100801790	8640	8640	8640	8640	0
317	20231123	131900	100801790	8640	8640	8640	8640	5
318	20231123	131800	100758590	8650	8650	8650	8650	12
319	20231123	131700	100654790	8650	8650	8650	8650	0
320	20231123	131600	100654790	8650	8650	8650	8650	1
321	20231123	131500	100646140	8650	8650	8650	8650	209
322	20231123	131400	98838290	8650	8650	8650	8650	0
323	20231123	131300	98838290	8650	8650	8650	8650	0
324	20231123	131200	98838290	8650	8650	8650	8650	0
325	20231123	131100	98838290	8650	8650	8650	8650	90
326	20231123	131000	98059790	8650	8650	8650	8650	0
327	20231123	130900	98059790	8650	8650	8650	8650	0
328	20231123	130800	98059790	8650	8650	8650	8650	10
329	20231123	130700	97973290	8650	8650	8650	8650	0
330	20231123	130600	97973290	8650	8650	8650	8650	0
331	20231123	130500	97973290	8650	8650	8650	8650	33
332	20231123	130400	97687840	8650	8650	8650	8650	210
333	20231123	130300	95871340	8650	8650	8650	8650	0
334	20231123	130200	95871340	8650	8650	8650	8650	0
335	20231123	130100	95871340	8650	8650	8650	8650	1
336	20231123	130000	95862690	8650	8650	8650	8650	0
337	20231123	125900	95862690	8650	8650	8650	8650	0
338	20231123	125800	95862690	8650	8650	8650	8650	10
339	20231123	125700	95776190	8650	8650	8650	8650	0
340	20231123	125600	95776190	8650	8650	8650	8650	0
341	20231123	125500	95776190	8650	8650	8650	8650	0
342	20231123	125400	95776190	8650	8650	8650	8650	0
343	20231123	125300	95776190	8650	8650	8650	8650	46
344	20231123	125200	95378290	8650	8650	8650	8650	0
345	20231123	125100	95378290	8650	8650	8650	8650	0
346	20231123	125000	95378290	8650	8650	8650	8650	0
347	20231123	124900	95378290	8650	8650	8650	8650	0
348	20231123	124800	95378290	8650	8650	8650	8650	3
349	20231123	124700	95352340	8650	8650	8650	8650	0
350	20231123	124600	95352340	8650	8650	8650	8650	0
351	20231123	124500	95352340	8650	8650	8650	8650	0
352	20231123	124400	95352340	8650	8650	8650	8650	0
353	20231123	124300	95352340	8650	8650	8650	8650	50
354	20231123	124200	94919840	8650	8650	8650	8650	0
355	20231123	124100	94919840	8650	8650	8650	8650	0
356	20231123	124000	94919840	8650	8650	8650	8650	0
357	20231123	123900	94919840	8650	8650	8650	8650	0
358	20231123	123800	94919840	8650	8650	8650	8650	0
359	20231123	123700	94919840	8650	8650	8650	8650	1
360	20231123	123600	94911190	8660	8660	8660	8660	0
361	20231123	123500	94911190	8660	8660	8660	8660	0
362	20231123	123400	94911190	8660	8660	8660	8660	0
363	20231123	123300	94911190	8660	8660	8660	8660	0
364	20231123	123200	94911190	8660	8660	8660	8660	0
365	20231123	123100	94911190	8660	8660	8660	8660	0
366	20231123	123000	94911190	8660	8660	8660	8660	0
367	20231123	122900	94911190	8660	8660	8660	8660	0
368	20231123	122800	94911190	8660	8660	8660	8660	0
369	20231123	122700	94911190	8660	8660	8660	8660	0
370	20231123	122600	94911190	8660	8660	8660	8660	0
371	20231123	122500	94911190	8660	8660	8660	8660	0
372	20231123	122400	94911190	8660	8660	8660	8660	0
373	20231123	122300	94911190	8660	8660	8660	8660	0
374	20231123	122200	94911190	8660	8660	8660	8660	0
375	20231123	122100	94911190	8660	8660	8660	8660	0
376	20231123	122000	94911190	8660	8660	8660	8660	20
377	20231123	121900	94737990	8660	8660	8660	8660	0
378	20231123	121800	94737990	8660	8660	8660	8660	10
379	20231123	121700	94651390	8660	8660	8660	8660	0
380	20231123	121600	94651390	8660	8660	8660	8660	0
381	20231123	121500	94651390	8660	8660	8660	8660	0
382	20231123	121400	94651390	8660	8660	8660	8660	0
383	20231123	121300	94651390	8660	8660	8660	8660	0
384	20231123	121200	94651390	8660	8660	8660	8660	2
385	20231123	121100	94634070	8650	8650	8650	8650	44
386	20231123	121000	94253470	8650	8650	8650	8650	0
387	20231123	120900	94253470	8650	8650	8650	8650	0
388	20231123	120800	94253470	8650	8650	8650	8650	0
389	20231123	120700	94253470	8650	8650	8650	8650	0
390	20231123	120600	94253470	8650	8650	8650	8650	0
391	20231123	120500	94253470	8650	8650	8650	8650	0
392	20231123	120400	94253470	8650	8650	8650	8650	0
393	20231123	120300	94253470	8650	8650	8650	8650	1
394	20231123	120200	94244820	8650	8650	8650	8650	0
395	20231123	120100	94244820	8650	8650	8650	8650	0
396	20231123	120000	94244820	8650	8650	8650	8650	1
397	20231123	115900	94236170	8650	8660	8660	8650	255
398	20231123	115800	92030410	8650	8650	8650	8650	10
399	20231123	115700	91943910	8650	8650	8650	8650	0
400	20231123	115600	91943910	8650	8650	8650	8650	0
401	20231123	115500	91943910	8650	8650	8650	8650	0
402	20231123	115400	91943910	8650	8650	8650	8650	0
403	20231123	115300	91943910	8650	8650	8650	8650	0
404	20231123	115200	91943910	8650	8650	8650	8650	0
405	20231123	115100	91943910	8650	8650	8650	8650	0
406	20231123	115000	91943910	8650	8650	8650	8650	0
407	20231123	114900	91943910	8650	8650	8650	8650	0
408	20231123	114800	91943910	8650	8650	8650	8650	0
409	20231123	114700	91943910	8650	8650	8650	8650	0
410	20231123	114600	91943910	8650	8650	8650	8650	400
411	20231123	114500	88483910	8650	8650	8650	8650	0
412	20231123	114400	88483910	8650	8650	8650	8650	1
413	20231123	114300	88475260	8670	8670	8670	8670	0
414	20231123	114200	88475260	8670	8670	8670	8670	0
415	20231123	114100	88475260	8670	8670	8670	8670	0
416	20231123	114000	88475260	8670	8670	8670	8670	0
417	20231123	113900	88475260	8670	8670	8670	8670	0
418	20231123	113800	88475260	8670	8670	8670	8670	0
419	20231123	113700	88475260	8670	8670	8670	8670	0
420	20231123	113600	88475260	8670	8670	8670	8670	0
421	20231123	113500	88475260	8670	8670	8670	8670	0
422	20231123	113400	88475260	8670	8670	8670	8670	0
423	20231123	113300	88475260	8670	8670	8670	8670	0
424	20231123	113200	88475260	8670	8670	8670	8670	0
425	20231123	113100	88475260	8670	8670	8670	8670	0
426	20231123	113000	88475260	8670	8670	8670	8670	0
427	20231123	112900	88475260	8670	8670	8670	8670	0
428	20231123	112800	88475260	8670	8670	8670	8670	0
429	20231123	112700	88475260	8670	8670	8670	8670	0
430	20231123	112600	88475260	8670	8670	8670	8670	0
431	20231123	112500	88475260	8670	8670	8670	8670	0
432	20231123	112400	88475260	8670	8670	8670	8670	0
433	20231123	112300	88475260	8670	8670	8670	8670	0
434	20231123	112200	88475260	8670	8670	8670	8670	0
435	20231123	112100	88475260	8670	8670	8670	8670	0
436	20231123	112000	88475260	8670	8670	8670	8670	0
437	20231123	111900	88475260	8670	8670	8670	8670	2
438	20231123	111800	88457920	8670	8670	8670	8670	2
439	20231123	111700	88440580	8640	8640	8640	8640	0
440	20231123	111600	88440580	8640	8640	8640	8640	0
441	20231123	111500	88440580	8640	8640	8640	8640	0
442	20231123	111400	88440580	8640	8640	8640	8640	0
443	20231123	111300	88440580	8640	8640	8640	8640	0
444	20231123	111200	88440580	8640	8640	8640	8640	0
445	20231123	111100	88440580	8640	8640	8640	8640	0
446	20231123	111000	88440580	8640	8640	8640	8640	0
447	20231123	110900	88440580	8640	8640	8640	8640	0
448	20231123	110800	88440580	8640	8640	8640	8640	55
449	20231123	110700	87965380	8640	8640	8640	8640	0
450	20231123	110600	87965380	8640	8640	8640	8640	0
451	20231123	110500	87965380	8640	8640	8640	8640	1123
452	20231123	110400	78262660	8640	8650	8650	8640	3
453	20231123	110300	78236720	8650	8650	8650	8650	133
454	20231123	110200	77086270	8650	8650	8650	8650	9
455	20231123	110100	77008420	8650	8650	8650	8650	129
456	20231123	110000	75892570	8650	8650	8650	8650	66
457	20231123	105900	75321670	8650	8650	8650	8650	4
458	20231123	105800	75287070	8650	8650	8650	8650	1
459	20231123	105700	75278420	8650	8650	8650	8650	3
460	20231123	105600	75252470	8650	8650	8650	8650	100
461	20231123	105500	74387470	8650	8650	8650	8650	0
462	20231123	105400	74387470	8650	8650	8650	8650	0
463	20231123	105300	74387470	8650	8650	8650	8650	0
464	20231123	105200	74387470	8650	8650	8650	8650	0
465	20231123	105100	74387470	8650	8650	8650	8650	0
466	20231123	105000	74387470	8650	8650	8650	8650	0
467	20231123	104900	74387470	8650	8650	8650	8650	0
468	20231123	104800	74387470	8650	8650	8650	8650	0
469	20231123	104700	74387470	8650	8650	8650	8650	0
470	20231123	104600	74387470	8650	8650	8650	8650	40
471	20231123	104500	74041470	8650	8650	8650	8650	0
472	20231123	104400	74041470	8650	8650	8650	8650	9
473	20231123	104300	73963620	8650	8650	8650	8650	0
474	20231123	104200	73963620	8650	8650	8650	8650	0
475	20231123	104100	73963620	8650	8650	8650	8650	0
476	20231123	104000	73963620	8650	8650	8650	8650	0
477	20231123	103900	73963620	8650	8650	8650	8650	241
478	20231123	103800	71878970	8650	8650	8650	8650	0
479	20231123	103700	71878970	8650	8650	8650	8650	0
480	20231123	103600	71878970	8650	8650	8650	8650	0
481	20231123	103500	71878970	8650	8650	8650	8650	0
482	20231123	103400	71878970	8650	8650	8650	8650	0
483	20231123	103300	71878970	8650	8650	8650	8650	0
484	20231123	103200	71878970	8650	8650	8650	8650	0
485	20231123	103100	71878970	8650	8650	8650	8650	1
486	20231123	103000	71870320	8650	8650	8650	8650	103
487	20231123	102900	70979370	8650	8650	8650	8650	0
488	20231123	102800	70979370	8650	8650	8650	8650	0
489	20231123	102700	70979370	8650	8650	8650	8650	120
490	20231123	102600	69941370	8670	8670	8670	8670	0
491	20231123	102500	69941370	8670	8670	8670	8670	0
492	20231123	102400	69941370	8670	8650	8670	8650	314
493	20231123	102300	67225250	8650	8650	8650	8650	120
494	20231123	102200	66187250	8650	8650	8650	8650	480
495	20231123	102100	62035250	8650	8650	8650	8650	0
496	20231123	102000	62035250	8650	8650	8650	8650	0
497	20231123	101900	62035250	8650	8650	8650	8650	1
498	20231123	101800	62026600	8650	8650	8650	8650	0
499	20231123	101700	62026600	8650	8650	8650	8650	252
500	20231123	101600	59846800	8650	8650	8650	8650	5
501	20231123	101500	59803550	8640	8640	8640	8640	0
502	20231123	101400	59803550	8640	8640	8640	8640	0
503	20231123	101300	59803550	8640	8640	8640	8640	0
504	20231123	101200	59803550	8640	8640	8640	8640	0
505	20231123	101100	59803550	8640	8640	8640	8640	0
506	20231123	101000	59803550	8640	8640	8640	8640	0
507	20231123	100900	59803550	8640	8640	8640	8640	0
508	20231123	100800	59803550	8640	8640	8640	8640	0
509	20231123	100700	59803550	8640	8640	8640	8640	7
510	20231123	100600	59743070	8650	8650	8650	8650	0
511	20231123	100500	59743070	8650	8650	8650	8650	0
512	20231123	100400	59743070	8650	8650	8650	8650	0
513	20231123	100300	59743070	8650	8650	8650	8650	100
514	20231123	100200	58878070	8650	8650	8650	8650	0
515	20231123	100100	58878070	8650	8650	8650	8650	0
516	20231123	100000	58878070	8650	8650	8650	8650	0
517	20231123	095900	58878070	8650	8650	8650	8650	0
518	20231123	095800	58878070	8650	8650	8650	8650	1
519	20231123	095700	58869420	8650	8650	8650	8650	2
520	20231123	095600	58852120	8650	8650	8650	8650	1
521	20231123	095500	58843470	8650	8650	8650	8650	2
522	20231123	095400	58826170	8650	8650	8650	8650	50
523	20231123	095300	58393670	8650	8650	8650	8650	110
524	20231123	095200	57442170	8640	8640	8640	8640	0
525	20231123	095100	57442170	8640	8640	8640	8640	0
526	20231123	095000	57442170	8640	8640	8640	8640	0
527	20231123	094900	57442170	8640	8650	8650	8640	200
528	20231123	094800	55713920	8650	8650	8650	8650	500
529	20231123	094700	51388920	8660	8660	8660	8660	200
530	20231123	094600	49656920	8660	8660	8660	8660	500
531	20231123	094500	45326920	8670	8670	8670	8670	0
532	20231123	094400	45326920	8670	8670	8670	8670	0
533	20231123	094300	45326920	8670	8670	8670	8670	1
534	20231123	094200	45318250	8670	8670	8670	8670	0
535	20231123	094100	45318250	8670	8670	8670	8670	0
536	20231123	094000	45318250	8670	8670	8670	8670	0
537	20231123	093900	45318250	8670	8670	8670	8670	0
538	20231123	093800	45318250	8670	8670	8670	8670	0
539	20231123	093700	45318250	8670	8670	8670	8670	0
540	20231123	093600	45318250	8670	8670	8670	8670	134
541	20231123	093500	44156470	8680	8680	8680	8680	0
542	20231123	093400	44156470	8680	8680	8680	8680	2
543	20231123	093300	44139110	8680	8680	8680	8680	1
544	20231123	093200	44130430	8680	8680	8680	8680	0
545	20231123	093100	44130430	8680	8670	8680	8670	265
546	20231123	093000	41832830	8670	8670	8670	8670	240
547	20231123	092900	39752030	8670	8670	8670	8670	0
548	20231123	092800	39752030	8670	8670	8670	8670	0
549	20231123	092700	39752030	8670	8670	8670	8670	766
550	20231123	092600	33110810	8670	8670	8670	8670	0
551	20231123	092500	33110810	8670	8670	8670	8670	0
552	20231123	092400	33110810	8670	8670	8670	8670	10
553	20231123	092300	33024110	8680	8680	8680	8680	50
554	20231123	092200	32590110	8680	8680	8680	8680	0
555	20231123	092100	32590110	8680	8680	8680	8680	0
556	20231123	092000	32590110	8680	8680	8680	8680	0
557	20231123	091900	32590110	8680	8670	8680	8670	201
558	20231123	091800	30846440	8680	8670	8680	8670	35
559	20231123	091700	30542690	8670	8670	8670	8670	543
560	20231123	091600	25834880	8680	8660	8680	8660	289
561	20231123	091500	23329530	8660	8650	8660	8650	1811
562	20231123	091400	7659470	8650	8650	8650	8650	568
563	20231123	091300	2746270	8660	8660	8660	8660	9
564	20231123	091200	2668330	8670	8670	8670	8670	0
565	20231123	091100	2668330	8670	8670	8670	8670	1
566	20231123	091000	2659660	8660	8660	8660	8660	0
567	20231123	090900	2659660	8660	8660	8660	8660	0
568	20231123	090800	2659660	8660	8670	8670	8660	174
569	20231123	090700	1152280	8670	8670	8670	8670	0
570	20231123	090600	1152280	8670	8670	8670	8670	12
571	20231123	090500	1048240	8670	8660	8670	8660	10
572	20231123	090400	961590	8670	8670	8670	8670	3
573	20231123	090300	935580	8680	8680	8680	8680	0
574	20231123	090200	935580	8680	8680	8680	8680	0
575	20231123	090100	935580	8680	8660	8680	8660	56
576	20231123	090000	450050	8660	8650	8660	8650	52