KissMeData/019990/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	190000	124345000	5820	5820	5820	5820	176
3	20231123	185900	124345000	5820	5820	5820	5820	0
4	20231123	185800	124345000	5820	5820	5820	5820	0
5	20231123	185700	124345000	5820	5820	5820	5820	0
6	20231123	185600	124345000	5820	5820	5820	5820	0
7	20231123	185500	124345000	5820	5820	5820	5820	0
8	20231123	185400	124345000	5820	5820	5820	5820	0
9	20231123	185300	124345000	5820	5820	5820	5820	0
10	20231123	185200	124345000	5820	5820	5820	5820	0
11	20231123	185100	124345000	5820	5820	5820	5820	0
12	20231123	185000	124345000	5820	5820	5820	5820	0
13	20231123	184900	124345000	5820	5820	5820	5820	0
14	20231123	184800	124345000	5820	5820	5820	5820	0
15	20231123	184700	124345000	5820	5820	5820	5820	0
16	20231123	184600	124345000	5820	5820	5820	5820	0
17	20231123	184500	124345000	5820	5820	5820	5820	0
18	20231123	184400	124345000	5820	5820	5820	5820	0
19	20231123	184300	124345000	5820	5820	5820	5820	0
20	20231123	184200	124345000	5820	5820	5820	5820	0
21	20231123	184100	124345000	5820	5820	5820	5820	0
22	20231123	184000	124345000	5820	5820	5820	5820	0
23	20231123	183900	124345000	5820	5820	5820	5820	0
24	20231123	183800	124345000	5820	5820	5820	5820	0
25	20231123	183700	124345000	5820	5820	5820	5820	0
26	20231123	183600	124345000	5820	5820	5820	5820	0
27	20231123	183500	124345000	5820	5820	5820	5820	0
28	20231123	183400	124345000	5820	5820	5820	5820	0
29	20231123	183300	124345000	5820	5820	5820	5820	0
30	20231123	183200	124345000	5820	5820	5820	5820	0
31	20231123	183100	124345000	5820	5820	5820	5820	0
32	20231123	183000	124345000	5820	5820	5820	5820	176
33	20231123	182900	124345000	5820	5820	5820	5820	0
34	20231123	182800	124345000	5820	5820	5820	5820	0
35	20231123	182700	124345000	5820	5820	5820	5820	0
36	20231123	182600	124345000	5820	5820	5820	5820	0
37	20231123	182500	124345000	5820	5820	5820	5820	0
38	20231123	182400	124345000	5820	5820	5820	5820	0
39	20231123	182300	124345000	5820	5820	5820	5820	0
40	20231123	182200	124345000	5820	5820	5820	5820	0
41	20231123	182100	124345000	5820	5820	5820	5820	0
42	20231123	182000	124345000	5820	5820	5820	5820	0
43	20231123	181900	124345000	5820	5820	5820	5820	0
44	20231123	181800	124345000	5820	5820	5820	5820	0
45	20231123	181700	124345000	5820	5820	5820	5820	0
46	20231123	181600	124345000	5820	5820	5820	5820	0
47	20231123	181500	124345000	5820	5820	5820	5820	0
48	20231123	181400	124345000	5820	5820	5820	5820	0
49	20231123	181300	124345000	5820	5820	5820	5820	0
50	20231123	181200	124345000	5820	5820	5820	5820	0
51	20231123	181100	124345000	5820	5820	5820	5820	0
52	20231123	181000	124345000	5820	5820	5820	5820	0
53	20231123	180900	124345000	5820	5820	5820	5820	0
54	20231123	180800	124345000	5820	5820	5820	5820	0
55	20231123	180700	124345000	5820	5820	5820	5820	0
56	20231123	180600	124345000	5820	5820	5820	5820	0
57	20231123	180500	124345000	5820	5820	5820	5820	0
58	20231123	180400	124345000	5820	5820	5820	5820	0
59	20231123	180300	124345000	5820	5820	5820	5820	0
60	20231123	180200	124345000	5820	5820	5820	5820	0
61	20231123	180100	124345000	5820	5820	5820	5820	0
62	20231123	180000	124345000	5820	5820	5820	5820	176
63	20231123	175900	124345000	5820	5820	5820	5820	0
64	20231123	175800	124345000	5820	5820	5820	5820	0
65	20231123	175700	124345000	5820	5820	5820	5820	0
66	20231123	175600	124345000	5820	5820	5820	5820	0
67	20231123	175500	124345000	5820	5820	5820	5820	0
68	20231123	175400	124345000	5820	5820	5820	5820	0
69	20231123	175300	124345000	5820	5820	5820	5820	0
70	20231123	175200	124345000	5820	5820	5820	5820	0
71	20231123	175100	124345000	5820	5820	5820	5820	0
72	20231123	175000	124345000	5820	5820	5820	5820	0
73	20231123	174900	124345000	5820	5820	5820	5820	0
74	20231123	174800	124345000	5820	5820	5820	5820	0
75	20231123	174700	124345000	5820	5820	5820	5820	0
76	20231123	174600	124345000	5820	5820	5820	5820	0
77	20231123	174500	124345000	5820	5820	5820	5820	0
78	20231123	174400	124345000	5820	5820	5820	5820	0
79	20231123	174300	124345000	5820	5820	5820	5820	0
80	20231123	174200	124345000	5820	5820	5820	5820	0
81	20231123	174100	124345000	5820	5820	5820	5820	0
82	20231123	174000	124345000	5820	5820	5820	5820	0
83	20231123	173900	124345000	5820	5820	5820	5820	0
84	20231123	173800	124345000	5820	5820	5820	5820	0
85	20231123	173700	124345000	5820	5820	5820	5820	0
86	20231123	173600	124345000	5820	5820	5820	5820	0
87	20231123	173500	124345000	5820	5820	5820	5820	0
88	20231123	173400	124345000	5820	5820	5820	5820	0
89	20231123	173300	124345000	5820	5820	5820	5820	0
90	20231123	173200	124345000	5820	5820	5820	5820	0
91	20231123	173100	124345000	5820	5820	5820	5820	0
92	20231123	173000	124345000	5820	5820	5820	5820	176
93	20231123	172900	124345000	5820	5820	5820	5820	0
94	20231123	172800	124345000	5820	5820	5820	5820	0
95	20231123	172700	124345000	5820	5820	5820	5820	0
96	20231123	172600	124345000	5820	5820	5820	5820	0
97	20231123	172500	124345000	5820	5820	5820	5820	0
98	20231123	172400	124345000	5820	5820	5820	5820	0
99	20231123	172300	124345000	5820	5820	5820	5820	0
100	20231123	172200	124345000	5820	5820	5820	5820	0
101	20231123	172100	124345000	5820	5820	5820	5820	0
102	20231123	172000	124345000	5820	5820	5820	5820	0
103	20231123	171900	124345000	5820	5820	5820	5820	0
104	20231123	171800	124345000	5820	5820	5820	5820	0
105	20231123	171700	124345000	5820	5820	5820	5820	0
106	20231123	171600	124345000	5820	5820	5820	5820	0
107	20231123	171500	124345000	5820	5820	5820	5820	0
108	20231123	171400	124345000	5820	5820	5820	5820	0
109	20231123	171300	124345000	5820	5820	5820	5820	0
110	20231123	171200	124345000	5820	5820	5820	5820	0
111	20231123	171100	124345000	5820	5820	5820	5820	0
112	20231123	171000	124345000	5820	5820	5820	5820	0
113	20231123	170900	124345000	5820	5820	5820	5820	0
114	20231123	170800	124345000	5820	5820	5820	5820	0
115	20231123	170700	124345000	5820	5820	5820	5820	0
116	20231123	170600	124345000	5820	5820	5820	5820	0
117	20231123	170500	124345000	5820	5820	5820	5820	0
118	20231123	170400	124345000	5820	5820	5820	5820	0
119	20231123	170300	124345000	5820	5820	5820	5820	0
120	20231123	170200	124345000	5820	5820	5820	5820	0
121	20231123	170100	124345000	5820	5820	5820	5820	0
122	20231123	170000	124345000	5820	5820	5820	5820	176
123	20231123	165900	124345000	5820	5820	5820	5820	0
124	20231123	165800	124345000	5820	5820	5820	5820	0
125	20231123	165700	124345000	5820	5820	5820	5820	0
126	20231123	165600	124345000	5820	5820	5820	5820	0
127	20231123	165500	124345000	5820	5820	5820	5820	0
128	20231123	165400	124345000	5820	5820	5820	5820	0
129	20231123	165300	124345000	5820	5820	5820	5820	0
130	20231123	165200	124345000	5820	5820	5820	5820	0
131	20231123	165100	124345000	5820	5820	5820	5820	0
132	20231123	165000	124345000	5820	5820	5820	5820	0
133	20231123	164900	124345000	5820	5820	5820	5820	0
134	20231123	164800	124345000	5820	5820	5820	5820	0
135	20231123	164700	124345000	5820	5820	5820	5820	0
136	20231123	164600	124345000	5820	5820	5820	5820	0
137	20231123	164500	124345000	5820	5820	5820	5820	0
138	20231123	164400	124345000	5820	5820	5820	5820	0
139	20231123	164300	124345000	5820	5820	5820	5820	0
140	20231123	164200	124345000	5820	5820	5820	5820	0
141	20231123	164100	124345000	5820	5820	5820	5820	0
142	20231123	164000	124345000	5820	5820	5820	5820	0
143	20231123	163900	124345000	5820	5820	5820	5820	0
144	20231123	163800	124345000	5820	5820	5820	5820	0
145	20231123	163700	124345000	5820	5820	5820	5820	0
146	20231123	163600	124345000	5820	5820	5820	5820	0
147	20231123	163500	124345000	5820	5820	5820	5820	0
148	20231123	163400	124345000	5820	5820	5820	5820	0
149	20231123	163300	124345000	5820	5820	5820	5820	0
150	20231123	163200	124345000	5820	5820	5820	5820	0
151	20231123	163100	124345000	5820	5820	5820	5820	0
152	20231123	163000	124345000	5820	5820	5820	5820	176
153	20231123	162900	124345000	5820	5820	5820	5820	0
154	20231123	162800	124345000	5820	5820	5820	5820	0
155	20231123	162700	124345000	5820	5820	5820	5820	0
156	20231123	162600	124345000	5820	5820	5820	5820	0
157	20231123	162500	124345000	5820	5820	5820	5820	0
158	20231123	162400	124345000	5820	5820	5820	5820	0
159	20231123	162300	124345000	5820	5820	5820	5820	0
160	20231123	162200	124345000	5820	5820	5820	5820	0
161	20231123	162100	124345000	5820	5820	5820	5820	0
162	20231123	162000	124345000	5820	5820	5820	5820	0
163	20231123	161900	124345000	5820	5820	5820	5820	0
164	20231123	161800	124345000	5820	5820	5820	5820	0
165	20231123	161700	124345000	5820	5820	5820	5820	0
166	20231123	161600	124345000	5820	5820	5820	5820	0
167	20231123	161500	124345000	5820	5820	5820	5820	0
168	20231123	161400	124345000	5820	5820	5820	5820	0
169	20231123	161300	124345000	5820	5820	5820	5820	0
170	20231123	161200	124345000	5820	5820	5820	5820	0
171	20231123	161100	124345000	5820	5820	5820	5820	0
172	20231123	161000	124345000	5820	5820	5820	5820	0
173	20231123	160900	124345000	5820	5820	5820	5820	0
174	20231123	160800	124345000	5820	5820	5820	5820	0
175	20231123	160700	124345000	5820	5820	5820	5820	0
176	20231123	160600	124345000	5820	5820	5820	5820	0
177	20231123	160500	124345000	5820	5820	5820	5820	0
178	20231123	160400	124345000	5820	5820	5820	5820	0
179	20231123	160300	124345000	5820	5820	5820	5820	0
180	20231123	160200	124345000	5820	5820	5820	5820	0
181	20231123	160100	124345000	5820	5820	5820	5820	0
182	20231123	160000	124345000	5820	5820	5820	5820	176
183	20231123	155900	124345000	5820	5820	5820	5820	0
184	20231123	155800	124345000	5820	5820	5820	5820	0
185	20231123	155700	124345000	5820	5820	5820	5820	0
186	20231123	155600	124345000	5820	5820	5820	5820	0
187	20231123	155500	124345000	5820	5820	5820	5820	0
188	20231123	155400	124345000	5820	5820	5820	5820	0
189	20231123	155300	124345000	5820	5820	5820	5820	0
190	20231123	155200	124345000	5820	5820	5820	5820	0
191	20231123	155100	124345000	5820	5820	5820	5820	0
192	20231123	155000	124345000	5820	5820	5820	5820	0
193	20231123	154900	124345000	5820	5820	5820	5820	0
194	20231123	154800	124345000	5820	5820	5820	5820	0
195	20231123	154700	124345000	5820	5820	5820	5820	0
196	20231123	154600	124345000	5820	5820	5820	5820	0
197	20231123	154500	124345000	5820	5820	5820	5820	0
198	20231123	154400	124345000	5820	5820	5820	5820	0
199	20231123	154300	124345000	5820	5820	5820	5820	0
200	20231123	154200	124345000	5820	5820	5820	5820	0
201	20231123	154100	124345000	5820	5820	5820	5820	0
202	20231123	154000	124345000	5820	5820	5820	5820	0
203	20231123	153900	124345000	5820	5820	5820	5820	0
204	20231123	153800	124345000	5820	5820	5820	5820	0
205	20231123	153700	124345000	5820	5820	5820	5820	0
206	20231123	153600	124345000	5820	5820	5820	5820	0
207	20231123	153500	124345000	5820	5820	5820	5820	0
208	20231123	153400	124345000	5820	5820	5820	5820	0
209	20231123	153300	124345000	5820	5820	5820	5820	0
210	20231123	153200	124345000	5820	5820	5820	5820	0
211	20231123	153100	124345000	5820	5820	5820	5820	0
212	20231123	153000	124345000	5820	5820	5820	5820	352
213	20231123	152900	123320680	5830	5830	5830	5830	0
214	20231123	152800	123320680	5830	5830	5830	5830	0
215	20231123	152700	123320680	5830	5830	5830	5830	0
216	20231123	152600	123320680	5830	5830	5830	5830	0
217	20231123	152500	123320680	5830	5830	5830	5830	0
218	20231123	152400	123320680	5830	5830	5830	5830	0
219	20231123	152300	123320680	5830	5830	5830	5830	0
220	20231123	152200	123320680	5830	5830	5830	5830	0
221	20231123	152100	123320680	5830	5830	5830	5830	0
222	20231123	152000	123320680	5830	5830	5830	5830	0
223	20231123	151900	123320680	5830	5830	5830	5830	31
224	20231123	151800	123139950	5840	5850	5860	5840	1994
225	20231123	151700	111481470	5860	5860	5860	5860	280
226	20231123	151600	109840670	5860	5870	5870	5860	352
227	20231123	151500	107775920	5880	5880	5880	5880	1
228	20231123	151400	107770040	5890	5890	5890	5890	93
229	20231123	151300	107222270	5900	5900	5900	5900	1
230	20231123	151200	107216370	5890	5890	5890	5890	0
231	20231123	151100	107216370	5890	5890	5890	5890	304
232	20231123	151000	105425810	5890	5890	5890	5890	0
233	20231123	150900	105425810	5890	5890	5890	5890	1
234	20231123	150800	105419920	5900	5900	5900	5900	2
235	20231123	150700	105408120	5890	5890	5890	5890	0
236	20231123	150600	105408120	5890	5890	5890	5890	10
237	20231123	150500	105349220	5900	5900	5900	5900	0
238	20231123	150400	105349220	5900	5900	5900	5900	0
239	20231123	150300	105349220	5900	5900	5900	5900	10
240	20231123	150200	105290220	5890	5890	5890	5890	0
241	20231123	150100	105290220	5890	5890	5890	5890	0
242	20231123	150000	105290220	5890	5890	5890	5890	0
243	20231123	145900	105290220	5890	5890	5890	5890	0
244	20231123	145800	105290220	5890	5890	5890	5890	0
245	20231123	145700	105290220	5890	5890	5890	5890	0
246	20231123	145600	105290220	5890	5890	5890	5890	1
247	20231123	145500	105284330	5890	5890	5890	5890	1
248	20231123	145400	105278440	5900	5900	5900	5900	27
249	20231123	145300	105119140	5900	5900	5900	5900	3
250	20231123	145200	105101440	5900	5910	5910	5900	101
251	20231123	145100	104504560	5900	5900	5900	5900	1
252	20231123	145000	104498660	5900	5900	5900	5900	0
253	20231123	144900	104498660	5900	5900	5900	5900	0
254	20231123	144800	104498660	5900	5900	5900	5900	2
255	20231123	144700	104486860	5900	5900	5900	5900	13
256	20231123	144600	104410160	5900	5910	5910	5900	50
257	20231123	144500	104114680	5910	5910	5910	5910	0
258	20231123	144400	104114680	5910	5910	5910	5910	0
259	20231123	144300	104114680	5910	5910	5910	5910	0
260	20231123	144200	104114680	5910	5910	5910	5910	10
261	20231123	144100	104055580	5910	5910	5910	5910	0
262	20231123	144000	104055580	5910	5910	5910	5910	1
263	20231123	143900	104049670	5910	5910	5910	5910	50
264	20231123	143800	103754170	5910	5910	5910	5910	1
265	20231123	143700	103748260	5920	5920	5920	5920	0
266	20231123	143600	103748260	5920	5920	5920	5920	0
267	20231123	143500	103748260	5920	5920	5920	5920	10
268	20231123	143400	103689060	5920	5920	5920	5920	0
269	20231123	143300	103689060	5920	5920	5920	5920	0
270	20231123	143200	103689060	5920	5920	5920	5920	0
271	20231123	143100	103689060	5920	5920	5920	5920	0
272	20231123	143000	103689060	5920	5920	5920	5920	0
273	20231123	142900	103689060	5920	5920	5920	5920	61
274	20231123	142800	103327940	5920	5920	5920	5920	0
275	20231123	142700	103327940	5920	5920	5920	5920	0
276	20231123	142600	103327940	5920	5920	5920	5920	0
277	20231123	142500	103327940	5920	5920	5920	5920	0
278	20231123	142400	103327940	5920	5920	5920	5920	0
279	20231123	142300	103327940	5920	5920	5920	5920	0
280	20231123	142200	103327940	5920	5920	5920	5920	0
281	20231123	142100	103327940	5920	5920	5920	5920	0
282	20231123	142000	103327940	5920	5920	5920	5920	0
283	20231123	141900	103327940	5920	5920	5920	5920	0
284	20231123	141800	103327940	5920	5920	5920	5920	100
285	20231123	141700	102735940	5920	5920	5920	5920	200
286	20231123	141600	101551940	5920	5920	5920	5920	94
287	20231123	141500	100995460	5920	5920	5920	5920	10
288	20231123	141400	100936260	5950	5950	5950	5950	0
289	20231123	141300	100936260	5950	5950	5950	5950	0
290	20231123	141200	100936260	5950	5950	5950	5950	0
291	20231123	141100	100936260	5950	5950	5950	5950	0
292	20231123	141000	100936260	5950	5950	5950	5950	0
293	20231123	140900	100936260	5950	5950	5950	5950	0
294	20231123	140800	100936260	5950	5950	5950	5950	0
295	20231123	140700	100936260	5950	5950	5950	5950	0
296	20231123	140600	100936260	5950	5950	5950	5950	0
297	20231123	140500	100936260	5950	5950	5950	5950	0
298	20231123	140400	100936260	5950	5950	5950	5950	0
299	20231123	140300	100936260	5950	5950	5950	5950	0
300	20231123	140200	100936260	5950	5950	5950	5950	0
301	20231123	140100	100936260	5950	5950	5950	5950	0
302	20231123	140000	100936260	5950	5950	5950	5950	0
303	20231123	135900	100936260	5950	5950	5950	5950	0
304	20231123	135800	100936260	5950	5950	5950	5950	0
305	20231123	135700	100936260	5950	5950	5950	5950	0
306	20231123	135600	100936260	5950	5950	5950	5950	0
307	20231123	135500	100936260	5950	5950	5950	5950	0
308	20231123	135400	100936260	5950	5950	5950	5950	0
309	20231123	135300	100936260	5950	5950	5950	5950	0
310	20231123	135200	100936260	5950	5950	5950	5950	0
311	20231123	135100	100936260	5950	5950	5950	5950	0
312	20231123	135000	100936260	5950	5950	5950	5950	0
313	20231123	134900	100936260	5950	5950	5950	5950	0
314	20231123	134800	100936260	5950	5950	5950	5950	10
315	20231123	134700	100876760	5950	5950	5950	5950	0
316	20231123	134600	100876760	5950	5950	5950	5950	0
317	20231123	134500	100876760	5950	5950	5950	5950	0
318	20231123	134400	100876760	5950	5950	5950	5950	0
319	20231123	134300	100876760	5950	5950	5950	5950	0
320	20231123	134200	100876760	5950	5950	5950	5950	0
321	20231123	134100	100876760	5950	5950	5950	5950	0
322	20231123	134000	100876760	5950	5930	5950	5930	662
323	20231123	133900	96944840	5920	5920	5920	5920	49
324	20231123	133800	96654760	5920	5920	5920	5920	0
325	20231123	133700	96654760	5920	5920	5920	5920	0
326	20231123	133600	96654760	5920	5920	5920	5920	1
327	20231123	133500	96648840	5910	5910	5910	5910	0
328	20231123	133400	96648840	5910	5910	5910	5910	0
329	20231123	133300	96648840	5910	5910	5910	5910	0
330	20231123	133200	96648840	5910	5910	5910	5910	11
331	20231123	133100	96583830	5910	5910	5910	5910	9
332	20231123	133000	96530640	5930	5930	5930	5930	0
333	20231123	132900	96530640	5930	5930	5930	5930	0
334	20231123	132800	96530640	5930	5930	5930	5930	0
335	20231123	132700	96530640	5930	5930	5930	5930	0
336	20231123	132600	96530640	5930	5930	5930	5930	0
337	20231123	132500	96530640	5930	5930	5930	5930	0
338	20231123	132400	96530640	5930	5930	5930	5930	0
339	20231123	132300	96530640	5930	5930	5930	5930	2
340	20231123	132200	96518780	5910	5910	5910	5910	0
341	20231123	132100	96518780	5910	5910	5910	5910	1
342	20231123	132000	96512870	5930	5930	5930	5930	0
343	20231123	131900	96512870	5930	5930	5930	5930	0
344	20231123	131800	96512870	5930	5930	5930	5930	0
345	20231123	131700	96512870	5930	5930	5930	5930	2
346	20231123	131600	96501010	5910	5910	5910	5910	0
347	20231123	131500	96501010	5910	5910	5910	5910	1
348	20231123	131400	96495100	5930	5930	5930	5930	0
349	20231123	131300	96495100	5930	5930	5930	5930	0
350	20231123	131200	96495100	5930	5930	5930	5930	0
351	20231123	131100	96495100	5930	5930	5930	5930	0
352	20231123	131000	96495100	5930	5930	5930	5930	20
353	20231123	130900	96376500	5930	5930	5930	5930	0
354	20231123	130800	96376500	5930	5930	5930	5930	0
355	20231123	130700	96376500	5930	5930	5930	5930	0
356	20231123	130600	96376500	5930	5930	5930	5930	1
357	20231123	130500	96370570	5930	5930	5930	5930	0
358	20231123	130400	96370570	5930	5930	5930	5930	0
359	20231123	130300	96370570	5930	5930	5930	5930	0
360	20231123	130200	96370570	5930	5930	5930	5930	5
361	20231123	130100	96340920	5930	5930	5930	5930	0
362	20231123	130000	96340920	5930	5930	5930	5930	2
363	20231123	125900	96329060	5910	5910	5910	5910	0
364	20231123	125800	96329060	5910	5900	5910	5900	177
365	20231123	125700	95283860	5900	5900	5900	5900	0
366	20231123	125600	95283860	5900	5900	5900	5900	0
367	20231123	125500	95283860	5900	5900	5900	5900	0
368	20231123	125400	95283860	5900	5900	5900	5900	0
369	20231123	125300	95283860	5900	5900	5900	5900	0
370	20231123	125200	95283860	5900	5900	5900	5900	0
371	20231123	125100	95283860	5900	5900	5900	5900	0
372	20231123	125000	95283860	5900	5900	5900	5900	1
373	20231123	124900	95277960	5900	5900	5900	5900	0
374	20231123	124800	95277960	5900	5900	5900	5900	0
375	20231123	124700	95277960	5900	5900	5900	5900	0
376	20231123	124600	95277960	5900	5900	5900	5900	0
377	20231123	124500	95277960	5900	5900	5900	5900	0
378	20231123	124400	95277960	5900	5910	5910	5900	22
379	20231123	124300	95148150	5910	5910	5910	5910	0
380	20231123	124200	95148150	5910	5910	5910	5910	0
381	20231123	124100	95148150	5910	5910	5910	5910	89
382	20231123	124000	94622160	5910	5920	5920	5910	13
383	20231123	123900	94545310	5930	5930	5930	5930	0
384	20231123	123800	94545310	5930	5930	5930	5930	0
385	20231123	123700	94545310	5930	5930	5930	5930	0
386	20231123	123600	94545310	5930	5930	5930	5930	0
387	20231123	123500	94545310	5930	5930	5930	5930	0
388	20231123	123400	94545310	5930	5930	5930	5930	0
389	20231123	123300	94545310	5930	5930	5930	5930	0
390	20231123	123200	94545310	5930	5930	5930	5930	0
391	20231123	123100	94545310	5930	5930	5930	5930	0
392	20231123	123000	94545310	5930	5930	5930	5930	0
393	20231123	122900	94545310	5930	5930	5930	5930	0
394	20231123	122800	94545310	5930	5930	5930	5930	0
395	20231123	122700	94545310	5930	5930	5930	5930	1
396	20231123	122600	94539380	5930	5930	5930	5930	0
397	20231123	122500	94539380	5930	5930	5930	5930	1
398	20231123	122400	94533450	5930	5930	5930	5930	0
399	20231123	122300	94533450	5930	5930	5930	5930	0
400	20231123	122200	94533450	5930	5930	5930	5930	0
401	20231123	122100	94533450	5930	5930	5930	5930	0
402	20231123	122000	94533450	5930	5930	5930	5930	0
403	20231123	121900	94533450	5930	5930	5930	5930	0
404	20231123	121800	94533450	5930	5930	5930	5930	0
405	20231123	121700	94533450	5930	5930	5930	5930	0
406	20231123	121600	94533450	5930	5930	5930	5930	1
407	20231123	121500	94527520	5930	5930	5930	5930	0
408	20231123	121400	94527520	5930	5930	5930	5930	0
409	20231123	121300	94527520	5930	5930	5930	5930	87
410	20231123	121200	94011610	5930	5930	5930	5930	0
411	20231123	121100	94011610	5930	5930	5930	5930	0
412	20231123	121000	94011610	5930	5930	5930	5930	0
413	20231123	120900	94011610	5930	5930	5930	5930	0
414	20231123	120800	94011610	5930	5930	5930	5930	0
415	20231123	120700	94011610	5930	5930	5930	5930	0
416	20231123	120600	94011610	5930	5930	5930	5930	0
417	20231123	120500	94011610	5930	5930	5930	5930	0
418	20231123	120400	94011610	5930	5930	5930	5930	7
419	20231123	120300	93970100	5920	5920	5920	5920	0
420	20231123	120200	93970100	5920	5920	5920	5920	0
421	20231123	120100	93970100	5920	5920	5920	5920	0
422	20231123	120000	93970100	5920	5920	5920	5920	0
423	20231123	115900	93970100	5920	5920	5920	5920	0
424	20231123	115800	93970100	5920	5920	5920	5920	90
425	20231123	115700	93437300	5920	5920	5920	5920	0
426	20231123	115600	93437300	5920	5920	5920	5920	0
427	20231123	115500	93437300	5920	5920	5920	5920	1
428	20231123	115400	93431380	5930	5920	5930	5920	715
429	20231123	115300	89192270	5920	5920	5920	5920	0
430	20231123	115200	89192270	5920	5920	5920	5920	0
431	20231123	115100	89192270	5920	5920	5920	5920	0
432	20231123	115000	89192270	5920	5920	5920	5920	0
433	20231123	114900	89192270	5920	5920	5920	5920	0
434	20231123	114800	89192270	5920	5920	5920	5920	0
435	20231123	114700	89192270	5920	5920	5920	5920	0
436	20231123	114600	89192270	5920	5910	5920	5910	48
437	20231123	114500	88908530	5900	5900	5900	5900	22
438	20231123	114400	88778730	5900	5900	5900	5900	0
439	20231123	114300	88778730	5900	5900	5900	5900	0
440	20231123	114200	88778730	5900	5910	5910	5900	11
441	20231123	114100	88713770	5910	5910	5910	5910	0
442	20231123	114000	88713770	5910	5910	5910	5910	0
443	20231123	113900	88713770	5910	5910	5910	5910	0
444	20231123	113800	88713770	5910	5910	5910	5910	2
445	20231123	113700	88701950	5930	5930	5930	5930	0
446	20231123	113600	88701950	5930	5930	5930	5930	0
447	20231123	113500	88701950	5930	5930	5930	5930	0
448	20231123	113400	88701950	5930	5930	5930	5930	0
449	20231123	113300	88701950	5930	5930	5930	5930	0
450	20231123	113200	88701950	5930	5930	5930	5930	10
451	20231123	113100	88642650	5930	5930	5930	5930	0
452	20231123	113000	88642650	5930	5930	5930	5930	0
453	20231123	112900	88642650	5930	5930	5930	5930	0
454	20231123	112800	88642650	5930	5930	5930	5930	0
455	20231123	112700	88642650	5930	5930	5930	5930	0
456	20231123	112600	88642650	5930	5930	5930	5930	0
457	20231123	112500	88642650	5930	5930	5930	5930	0
458	20231123	112400	88642650	5930	5930	5930	5930	0
459	20231123	112300	88642650	5930	5930	5930	5930	0
460	20231123	112200	88642650	5930	5930	5930	5930	0
461	20231123	112100	88642650	5930	5930	5930	5930	0
462	20231123	112000	88642650	5930	5930	5930	5930	0
463	20231123	111900	88642650	5930	5930	5930	5930	0
464	20231123	111800	88642650	5930	5930	5930	5930	0
465	20231123	111700	88642650	5930	5930	5930	5930	0
466	20231123	111600	88642650	5930	5930	5930	5930	215
467	20231123	111500	87367700	5930	5930	5930	5930	0
468	20231123	111400	87367700	5930	5930	5930	5930	0
469	20231123	111300	87367700	5930	5930	5930	5930	0
470	20231123	111200	87367700	5930	5930	5930	5930	3
471	20231123	111100	87349910	5930	5920	5930	5920	105
472	20231123	111000	86728290	5920	5920	5920	5920	0
473	20231123	110900	86728290	5920	5920	5920	5920	0
474	20231123	110800	86728290	5920	5920	5920	5920	30
475	20231123	110700	86550690	5920	5920	5920	5920	0
476	20231123	110600	86550690	5920	5920	5920	5920	0
477	20231123	110500	86550690	5920	5920	5920	5920	0
478	20231123	110400	86550690	5920	5920	5920	5920	0
479	20231123	110300	86550690	5920	5920	5920	5920	0
480	20231123	110200	86550690	5920	5920	5920	5920	0
481	20231123	110100	86550690	5920	5920	5920	5920	0
482	20231123	110000	86550690	5920	5920	5920	5920	0
483	20231123	105900	86550690	5920	5920	5920	5920	0
484	20231123	105800	86550690	5920	5920	5920	5920	0
485	20231123	105700	86550690	5920	5920	5920	5920	0
486	20231123	105600	86550690	5920	5920	5920	5920	0
487	20231123	105500	86550690	5920	5900	5920	5900	3
488	20231123	105400	86532950	5920	5920	5920	5920	297
489	20231123	105300	84774710	5930	5930	5930	5930	0
490	20231123	105200	84774710	5930	5920	5930	5920	801
491	20231123	105100	80030310	5900	5900	5900	5900	0
492	20231123	105000	80030310	5900	5900	5900	5900	267
493	20231123	104900	78455010	5900	5900	5900	5900	0
494	20231123	104800	78455010	5900	5900	5900	5900	0
495	20231123	104700	78455010	5900	5900	5900	5900	0
496	20231123	104600	78455010	5900	5900	5900	5900	0
497	20231123	104500	78455010	5900	5900	5900	5900	0
498	20231123	104400	78455010	5900	5900	5900	5900	0
499	20231123	104300	78455010	5900	5900	5900	5900	534
500	20231123	104200	75304410	5920	5920	5920	5920	0
501	20231123	104100	75304410	5920	5920	5920	5920	2
502	20231123	104000	75292570	5910	5910	5910	5910	1
503	20231123	103900	75286660	5920	5920	5920	5920	3
504	20231123	103800	75268900	5920	5920	5920	5920	0
505	20231123	103700	75268900	5920	5920	5920	5920	0
506	20231123	103600	75268900	5920	5920	5920	5920	0
507	20231123	103500	75268900	5920	5920	5920	5920	0
508	20231123	103400	75268900	5920	5920	5920	5920	0
509	20231123	103300	75268900	5920	5920	5920	5920	0
510	20231123	103200	75268900	5920	5920	5920	5920	0
511	20231123	103100	75268900	5920	5920	5920	5920	0
512	20231123	103000	75268900	5920	5920	5920	5920	0
513	20231123	102900	75268900	5920	5920	5920	5920	0
514	20231123	102800	75268900	5920	5920	5920	5920	0
515	20231123	102700	75268900	5920	5920	5920	5920	0
516	20231123	102600	75268900	5920	5920	5920	5920	0
517	20231123	102500	75268900	5920	5920	5920	5920	2
518	20231123	102400	75257060	5920	5920	5920	5920	1
519	20231123	102300	75251140	5890	5890	5890	5890	0
520	20231123	102200	75251140	5890	5890	5890	5890	0
521	20231123	102100	75251140	5890	5890	5890	5890	0
522	20231123	102000	75251140	5890	5890	5890	5890	17
523	20231123	101900	75151010	5890	5900	5900	5890	150
524	20231123	101800	74266200	5930	5930	5930	5930	0
525	20231123	101700	74266200	5930	5930	5930	5930	0
526	20231123	101600	74266200	5930	5930	5930	5930	0
527	20231123	101500	74266200	5930	5930	5930	5930	0
528	20231123	101400	74266200	5930	5930	5930	5930	0
529	20231123	101300	74266200	5930	5930	5930	5930	0
530	20231123	101200	74266200	5930	5930	5930	5930	0
531	20231123	101100	74266200	5930	5930	5930	5930	0
532	20231123	101000	74266200	5930	5920	5930	5920	121
533	20231123	100900	73549410	5930	5920	5930	5920	10
534	20231123	100800	73490200	5900	5900	5900	5900	0
535	20231123	100700	73490200	5900	5920	5920	5900	1982
536	20231123	100600	61796000	5940	5940	5940	5940	0
537	20231123	100500	61796000	5940	5940	5940	5940	0
538	20231123	100400	61796000	5940	5940	5940	5940	1
539	20231123	100300	61790060	5940	5940	5940	5940	50
540	20231123	100200	61493060	5940	5940	5940	5940	0
541	20231123	100100	61493060	5940	5940	5940	5940	0
542	20231123	100000	61493060	5940	5940	5940	5940	22
543	20231123	095900	61362380	5940	5940	5940	5940	0
544	20231123	095800	61362380	5940	5940	5940	5940	25
545	20231123	095700	61213880	5940	5940	5940	5940	0
546	20231123	095600	61213880	5940	5940	5940	5940	0
547	20231123	095500	61213880	5940	5940	5940	5940	2
548	20231123	095400	61202000	5940	5940	5940	5940	0
549	20231123	095300	61202000	5940	5940	5940	5940	0
550	20231123	095200	61202000	5940	5930	5940	5930	6
551	20231123	095100	61166390	5940	5940	5940	5940	0
552	20231123	095000	61166390	5940	5900	5940	5890	73
553	20231123	094900	60736040	5940	5940	5940	5940	0
554	20231123	094800	60736040	5940	5940	5940	5940	3
555	20231123	094700	60718220	5950	5950	5950	5950	0
556	20231123	094600	60718220	5950	5950	5950	5950	0
557	20231123	094500	60718220	5950	5950	5950	5950	0
558	20231123	094400	60718220	5950	5950	5950	5950	0
559	20231123	094300	60718220	5950	5950	5950	5950	0
560	20231123	094200	60718220	5950	5950	5950	5950	0
561	20231123	094100	60718220	5950	5950	5950	5950	85
562	20231123	094000	60212470	5880	5940	5940	5880	1000
563	20231123	093900	54307820	5950	5950	5950	5950	90
564	20231123	093800	53772320	5950	5950	5950	5950	188
565	20231123	093700	52653720	5950	5950	5950	5950	0
566	20231123	093600	52653720	5950	5950	5950	5950	0
567	20231123	093500	52653720	5950	5930	5950	5930	53
568	20231123	093400	52339370	5950	5950	5950	5950	8
569	20231123	093300	52291770	5940	5940	5940	5940	0
570	20231123	093200	52291770	5940	5940	5940	5940	120
571	20231123	093100	51578970	5940	5940	5940	5940	15
572	20231123	093000	51489870	5940	5940	5940	5940	0
573	20231123	092900	51489870	5940	5940	5940	5940	421
574	20231123	092800	48989130	5960	5940	5960	5940	517
575	20231123	092700	45914880	5940	5940	5940	5940	0
576	20231123	092600	45914880	5940	5940	5950	5940	600
577	20231123	092500	42350870	5950	5940	5950	5940	104
578	20231123	092400	41733090	5940	5920	5940	5920	1080
579	20231123	092300	35331950	5920	5920	5920	5920	1
580	20231123	092200	35326030	5910	5910	5910	5910	10
581	20231123	092100	35266930	5920	5920	5920	5920	12
582	20231123	092000	35195890	5920	5900	5920	5880	71
583	20231123	091900	34777580	5920	5910	5920	5910	2
584	20231123	091800	34765750	5910	5900	5910	5900	847
585	20231123	091700	29760020	5890	5890	5890	5890	0
586	20231123	091600	29760020	5890	5890	5890	5890	0
587	20231123	091500	29760020	5890	5900	5900	5890	736
588	20231123	091400	25424960	5900	5900	5900	5900	3
589	20231123	091300	25407260	5900	5940	5940	5900	827
590	20231123	091200	20519950	5920	5920	5920	5920	85
591	20231123	091100	20016750	5910	5930	5930	5910	13
592	20231123	091000	19939860	5940	5910	5950	5910	370
593	20231123	090900	17740420	5920	5880	5920	5880	1920
594	20231123	090800	6400630	5870	5860	5870	5860	118
595	20231123	090700	5708750	5860	5840	5860	5810	603
596	20231123	090600	2203680	5860	5860	5860	5860	1
597	20231123	090500	2197820	5880	5880	5880	5880	106
598	20231123	090400	1574540	5870	5850	5870	5850	22
599	20231123	090300	1445500	5870	5860	5870	5860	11
600	20231123	090200	1380960	5890	5860	5890	5860	116
601	20231123	090100	699180	5880	5820	5880	5820	59
602	20231123	090000	353850	5820	5800	5820	5800	61