KissMeData/035080/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	191000	226005930	11630	11630	11630	11630	465
3	20231123	190900	226005930	11630	11630	11630	11630	0
4	20231123	190800	226005930	11630	11630	11630	11630	0
5	20231123	190700	226005930	11630	11630	11630	11630	0
6	20231123	190600	226005930	11630	11630	11630	11630	0
7	20231123	190500	226005930	11630	11630	11630	11630	0
8	20231123	190400	226005930	11630	11630	11630	11630	0
9	20231123	190300	226005930	11630	11630	11630	11630	0
10	20231123	190200	226005930	11630	11630	11630	11630	0
11	20231123	190100	226005930	11630	11630	11630	11630	0
12	20231123	190000	226005930	11630	11630	11630	11630	0
13	20231123	185900	226005930	11630	11630	11630	11630	0
14	20231123	185800	226005930	11630	11630	11630	11630	0
15	20231123	185700	226005930	11630	11630	11630	11630	0
16	20231123	185600	226005930	11630	11630	11630	11630	0
17	20231123	185500	226005930	11630	11630	11630	11630	0
18	20231123	185400	226005930	11630	11630	11630	11630	0
19	20231123	185300	226005930	11630	11630	11630	11630	0
20	20231123	185200	226005930	11630	11630	11630	11630	0
21	20231123	185100	226005930	11630	11630	11630	11630	0
22	20231123	185000	226005930	11630	11630	11630	11630	0
23	20231123	184900	226005930	11630	11630	11630	11630	0
24	20231123	184800	226005930	11630	11630	11630	11630	0
25	20231123	184700	226005930	11630	11630	11630	11630	0
26	20231123	184600	226005930	11630	11630	11630	11630	0
27	20231123	184500	226005930	11630	11630	11630	11630	0
28	20231123	184400	226005930	11630	11630	11630	11630	0
29	20231123	184300	226005930	11630	11630	11630	11630	0
30	20231123	184200	226005930	11630	11630	11630	11630	0
31	20231123	184100	226005930	11630	11630	11630	11630	0
32	20231123	184000	226005930	11630	11630	11630	11630	465
33	20231123	183900	226005930	11630	11630	11630	11630	0
34	20231123	183800	226005930	11630	11630	11630	11630	0
35	20231123	183700	226005930	11630	11630	11630	11630	0
36	20231123	183600	226005930	11630	11630	11630	11630	0
37	20231123	183500	226005930	11630	11630	11630	11630	0
38	20231123	183400	226005930	11630	11630	11630	11630	0
39	20231123	183300	226005930	11630	11630	11630	11630	0
40	20231123	183200	226005930	11630	11630	11630	11630	0
41	20231123	183100	226005930	11630	11630	11630	11630	0
42	20231123	183000	226005930	11630	11630	11630	11630	0
43	20231123	182900	226005930	11630	11630	11630	11630	0
44	20231123	182800	226005930	11630	11630	11630	11630	0
45	20231123	182700	226005930	11630	11630	11630	11630	0
46	20231123	182600	226005930	11630	11630	11630	11630	0
47	20231123	182500	226005930	11630	11630	11630	11630	0
48	20231123	182400	226005930	11630	11630	11630	11630	0
49	20231123	182300	226005930	11630	11630	11630	11630	0
50	20231123	182200	226005930	11630	11630	11630	11630	0
51	20231123	182100	226005930	11630	11630	11630	11630	0
52	20231123	182000	226005930	11630	11630	11630	11630	0
53	20231123	181900	226005930	11630	11630	11630	11630	0
54	20231123	181800	226005930	11630	11630	11630	11630	0
55	20231123	181700	226005930	11630	11630	11630	11630	0
56	20231123	181600	226005930	11630	11630	11630	11630	0
57	20231123	181500	226005930	11630	11630	11630	11630	0
58	20231123	181400	226005930	11630	11630	11630	11630	0
59	20231123	181300	226005930	11630	11630	11630	11630	0
60	20231123	181200	226005930	11630	11630	11630	11630	0
61	20231123	181100	226005930	11630	11630	11630	11630	0
62	20231123	181000	226005930	11630	11630	11630	11630	465
63	20231123	180900	226005930	11630	11630	11630	11630	0
64	20231123	180800	226005930	11630	11630	11630	11630	0
65	20231123	180700	226005930	11630	11630	11630	11630	0
66	20231123	180600	226005930	11630	11630	11630	11630	0
67	20231123	180500	226005930	11630	11630	11630	11630	0
68	20231123	180400	226005930	11630	11630	11630	11630	0
69	20231123	180300	226005930	11630	11630	11630	11630	0
70	20231123	180200	226005930	11630	11630	11630	11630	0
71	20231123	180100	226005930	11630	11630	11630	11630	0
72	20231123	180000	226005930	11630	11630	11630	11630	0
73	20231123	175900	226005930	11630	11630	11630	11630	0
74	20231123	175800	226005930	11630	11630	11630	11630	0
75	20231123	175700	226005930	11630	11630	11630	11630	0
76	20231123	175600	226005930	11630	11630	11630	11630	0
77	20231123	175500	226005930	11630	11630	11630	11630	0
78	20231123	175400	226005930	11630	11630	11630	11630	0
79	20231123	175300	226005930	11630	11630	11630	11630	0
80	20231123	175200	226005930	11630	11630	11630	11630	0
81	20231123	175100	226005930	11630	11630	11630	11630	0
82	20231123	175000	226005930	11630	11630	11630	11630	0
83	20231123	174900	226005930	11630	11630	11630	11630	0
84	20231123	174800	226005930	11630	11630	11630	11630	0
85	20231123	174700	226005930	11630	11630	11630	11630	0
86	20231123	174600	226005930	11630	11630	11630	11630	0
87	20231123	174500	226005930	11630	11630	11630	11630	0
88	20231123	174400	226005930	11630	11630	11630	11630	0
89	20231123	174300	226005930	11630	11630	11630	11630	0
90	20231123	174200	226005930	11630	11630	11630	11630	0
91	20231123	174100	226005930	11630	11630	11630	11630	0
92	20231123	174000	226005930	11630	11630	11630	11630	465
93	20231123	173900	226005930	11630	11630	11630	11630	0
94	20231123	173800	226005930	11630	11630	11630	11630	0
95	20231123	173700	226005930	11630	11630	11630	11630	0
96	20231123	173600	226005930	11630	11630	11630	11630	0
97	20231123	173500	226005930	11630	11630	11630	11630	0
98	20231123	173400	226005930	11630	11630	11630	11630	0
99	20231123	173300	226005930	11630	11630	11630	11630	0
100	20231123	173200	226005930	11630	11630	11630	11630	0
101	20231123	173100	226005930	11630	11630	11630	11630	0
102	20231123	173000	226005930	11630	11630	11630	11630	0
103	20231123	172900	226005930	11630	11630	11630	11630	0
104	20231123	172800	226005930	11630	11630	11630	11630	0
105	20231123	172700	226005930	11630	11630	11630	11630	0
106	20231123	172600	226005930	11630	11630	11630	11630	0
107	20231123	172500	226005930	11630	11630	11630	11630	0
108	20231123	172400	226005930	11630	11630	11630	11630	0
109	20231123	172300	226005930	11630	11630	11630	11630	0
110	20231123	172200	226005930	11630	11630	11630	11630	0
111	20231123	172100	226005930	11630	11630	11630	11630	0
112	20231123	172000	226005930	11630	11630	11630	11630	0
113	20231123	171900	226005930	11630	11630	11630	11630	0
114	20231123	171800	226005930	11630	11630	11630	11630	0
115	20231123	171700	226005930	11630	11630	11630	11630	0
116	20231123	171600	226005930	11630	11630	11630	11630	0
117	20231123	171500	226005930	11630	11630	11630	11630	0
118	20231123	171400	226005930	11630	11630	11630	11630	0
119	20231123	171300	226005930	11630	11630	11630	11630	0
120	20231123	171200	226005930	11630	11630	11630	11630	0
121	20231123	171100	226005930	11630	11630	11630	11630	0
122	20231123	171000	226005930	11630	11630	11630	11630	465
123	20231123	170900	226005930	11630	11630	11630	11630	0
124	20231123	170800	226005930	11630	11630	11630	11630	0
125	20231123	170700	226005930	11630	11630	11630	11630	0
126	20231123	170600	226005930	11630	11630	11630	11630	0
127	20231123	170500	226005930	11630	11630	11630	11630	0
128	20231123	170400	226005930	11630	11630	11630	11630	0
129	20231123	170300	226005930	11630	11630	11630	11630	0
130	20231123	170200	226005930	11630	11630	11630	11630	0
131	20231123	170100	226005930	11630	11630	11630	11630	0
132	20231123	170000	226005930	11630	11630	11630	11630	0
133	20231123	165900	226005930	11630	11630	11630	11630	0
134	20231123	165800	226005930	11630	11630	11630	11630	0
135	20231123	165700	226005930	11630	11630	11630	11630	0
136	20231123	165600	226005930	11630	11630	11630	11630	0
137	20231123	165500	226005930	11630	11630	11630	11630	0
138	20231123	165400	226005930	11630	11630	11630	11630	0
139	20231123	165300	226005930	11630	11630	11630	11630	0
140	20231123	165200	226005930	11630	11630	11630	11630	0
141	20231123	165100	226005930	11630	11630	11630	11630	0
142	20231123	165000	226005930	11630	11630	11630	11630	0
143	20231123	164900	226005930	11630	11630	11630	11630	0
144	20231123	164800	226005930	11630	11630	11630	11630	0
145	20231123	164700	226005930	11630	11630	11630	11630	0
146	20231123	164600	226005930	11630	11630	11630	11630	0
147	20231123	164500	226005930	11630	11630	11630	11630	0
148	20231123	164400	226005930	11630	11630	11630	11630	0
149	20231123	164300	226005930	11630	11630	11630	11630	0
150	20231123	164200	226005930	11630	11630	11630	11630	0
151	20231123	164100	226005930	11630	11630	11630	11630	0
152	20231123	164000	226005930	11630	11630	11630	11630	465
153	20231123	163900	226005930	11630	11630	11630	11630	0
154	20231123	163800	226005930	11630	11630	11630	11630	0
155	20231123	163700	226005930	11630	11630	11630	11630	0
156	20231123	163600	226005930	11630	11630	11630	11630	0
157	20231123	163500	226005930	11630	11630	11630	11630	0
158	20231123	163400	226005930	11630	11630	11630	11630	0
159	20231123	163300	226005930	11630	11630	11630	11630	0
160	20231123	163200	226005930	11630	11630	11630	11630	0
161	20231123	163100	226005930	11630	11630	11630	11630	0
162	20231123	163000	226005930	11630	11630	11630	11630	0
163	20231123	162900	226005930	11630	11630	11630	11630	0
164	20231123	162800	226005930	11630	11630	11630	11630	0
165	20231123	162700	226005930	11630	11630	11630	11630	0
166	20231123	162600	226005930	11630	11630	11630	11630	0
167	20231123	162500	226005930	11630	11630	11630	11630	0
168	20231123	162400	226005930	11630	11630	11630	11630	0
169	20231123	162300	226005930	11630	11630	11630	11630	0
170	20231123	162200	226005930	11630	11630	11630	11630	0
171	20231123	162100	226005930	11630	11630	11630	11630	0
172	20231123	162000	226005930	11630	11630	11630	11630	0
173	20231123	161900	226005930	11630	11630	11630	11630	0
174	20231123	161800	226005930	11630	11630	11630	11630	0
175	20231123	161700	226005930	11630	11630	11630	11630	0
176	20231123	161600	226005930	11630	11630	11630	11630	0
177	20231123	161500	226005930	11630	11630	11630	11630	0
178	20231123	161400	226005930	11630	11630	11630	11630	0
179	20231123	161300	226005930	11630	11630	11630	11630	0
180	20231123	161200	226005930	11630	11630	11630	11630	0
181	20231123	161100	226005930	11630	11630	11630	11630	0
182	20231123	161000	226005930	11630	11630	11630	11630	465
183	20231123	160900	226005930	11630	11630	11630	11630	0
184	20231123	160800	226005930	11630	11630	11630	11630	0
185	20231123	160700	226005930	11630	11630	11630	11630	0
186	20231123	160600	226005930	11630	11630	11630	11630	0
187	20231123	160500	226005930	11630	11630	11630	11630	0
188	20231123	160400	226005930	11630	11630	11630	11630	0
189	20231123	160300	226005930	11630	11630	11630	11630	0
190	20231123	160200	226005930	11630	11630	11630	11630	0
191	20231123	160100	226005930	11630	11630	11630	11630	0
192	20231123	160000	226005930	11630	11630	11630	11630	0
193	20231123	155900	226005930	11630	11630	11630	11630	0
194	20231123	155800	226005930	11630	11630	11630	11630	0
195	20231123	155700	226005930	11630	11630	11630	11630	0
196	20231123	155600	226005930	11630	11630	11630	11630	0
197	20231123	155500	226005930	11630	11630	11630	11630	0
198	20231123	155400	226005930	11630	11630	11630	11630	0
199	20231123	155300	226005930	11630	11630	11630	11630	0
200	20231123	155200	226005930	11630	11630	11630	11630	0
201	20231123	155100	226005930	11630	11630	11630	11630	0
202	20231123	155000	226005930	11630	11630	11630	11630	0
203	20231123	154900	226005930	11630	11630	11630	11630	0
204	20231123	154800	226005930	11630	11630	11630	11630	0
205	20231123	154700	226005930	11630	11630	11630	11630	0
206	20231123	154600	226005930	11630	11630	11630	11630	0
207	20231123	154500	226005930	11630	11630	11630	11630	0
208	20231123	154400	226005930	11630	11630	11630	11630	0
209	20231123	154300	226005930	11630	11630	11630	11630	0
210	20231123	154200	226005930	11630	11630	11630	11630	0
211	20231123	154100	226005930	11630	11630	11630	11630	0
212	20231123	154000	226005930	11630	11630	11630	11630	465
213	20231123	153900	226005930	11630	11630	11630	11630	0
214	20231123	153800	226005930	11630	11630	11630	11630	0
215	20231123	153700	226005930	11630	11630	11630	11630	0
216	20231123	153600	226005930	11630	11630	11630	11630	0
217	20231123	153500	226005930	11630	11630	11630	11630	0
218	20231123	153400	226005930	11630	11630	11630	11630	0
219	20231123	153300	226005930	11630	11630	11630	11630	0
220	20231123	153200	226005930	11630	11630	11630	11630	0
221	20231123	153100	226005930	11630	11630	11630	11630	0
222	20231123	153000	226005930	11630	11630	11630	11630	465
223	20231123	152900	220597980	11630	11630	11630	11630	0
224	20231123	152800	220597980	11630	11630	11630	11630	0
225	20231123	152700	220597980	11630	11630	11630	11630	0
226	20231123	152600	220597980	11630	11630	11630	11630	0
227	20231123	152500	220597980	11630	11630	11630	11630	0
228	20231123	152400	220597980	11630	11630	11630	11630	0
229	20231123	152300	220597980	11630	11630	11630	11630	0
230	20231123	152200	220597980	11630	11630	11630	11630	0
231	20231123	152100	220597980	11630	11630	11630	11630	0
232	20231123	152000	220597980	11630	11630	11630	11630	0
233	20231123	151900	220597980	11630	11630	11640	11630	151
234	20231123	151800	218840850	11640	11630	11640	11630	2
235	20231123	151700	218817580	11640	11640	11640	11640	0
236	20231123	151600	218817580	11640	11640	11640	11640	6
237	20231123	151500	218747740	11630	11630	11630	11630	0
238	20231123	151400	218747740	11630	11630	11630	11630	0
239	20231123	151300	218747740	11630	11630	11630	11630	4
240	20231123	151200	218701220	11630	11630	11630	11630	1
241	20231123	151100	218689590	11630	11630	11630	11630	14
242	20231123	151000	218526770	11620	11620	11620	11620	1
243	20231123	150900	218515150	11660	11660	11660	11660	0
244	20231123	150800	218515150	11660	11660	11660	11660	0
245	20231123	150700	218515150	11660	11660	11660	11660	0
246	20231123	150600	218515150	11660	11660	11660	11660	0
247	20231123	150500	218515150	11660	11650	11660	11650	35
248	20231123	150400	218107300	11650	11650	11650	11650	0
249	20231123	150300	218107300	11650	11600	11650	11600	2202
250	20231123	150200	192455810	11600	11600	11600	11600	20
251	20231123	150100	192223810	11600	11600	11600	11600	4
252	20231123	150000	192177410	11600	11600	11600	11600	0
253	20231123	145900	192177410	11600	11610	11610	11600	140
254	20231123	145800	190552600	11610	11610	11610	11610	1
255	20231123	145700	190540990	11610	11610	11610	11610	30
256	20231123	145600	190192690	11610	11610	11610	11610	5
257	20231123	145500	190134640	11610	11610	11610	11610	0
258	20231123	145400	190134640	11610	11610	11610	11610	313
259	20231123	145300	186500710	11610	11610	11610	11610	100
260	20231123	145200	185339710	11610	11610	11610	11610	62
261	20231123	145100	184619890	11630	11630	11630	11630	0
262	20231123	145000	184619890	11630	11630	11630	11630	0
263	20231123	144900	184619890	11630	11630	11630	11630	0
264	20231123	144800	184619890	11630	11630	11630	11630	0
265	20231123	144700	184619890	11630	11630	11630	11630	0
266	20231123	144600	184619890	11630	11630	11630	11630	0
267	20231123	144500	184619890	11630	11630	11630	11630	20
268	20231123	144400	184387290	11630	11630	11630	11630	0
269	20231123	144300	184387290	11630	11630	11630	11630	30
270	20231123	144200	184038390	11630	11630	11630	11630	5
271	20231123	144100	183980240	11640	11640	11640	11640	0
272	20231123	144000	183980240	11640	11640	11640	11640	0
273	20231123	143900	183980240	11640	11640	11640	11640	0
274	20231123	143800	183980240	11640	11640	11640	11640	0
275	20231123	143700	183980240	11640	11640	11640	11640	1
276	20231123	143600	183968600	11640	11640	11640	11640	0
277	20231123	143500	183968600	11640	11640	11640	11640	0
278	20231123	143400	183968600	11640	11640	11640	11640	12
279	20231123	143300	183828920	11640	11640	11640	11640	5
280	20231123	143200	183770720	11650	11650	11650	11650	0
281	20231123	143100	183770720	11650	11650	11650	11650	5
282	20231123	143000	183712470	11650	11650	11650	11650	0
283	20231123	142900	183712470	11650	11640	11650	11640	200
284	20231123	142800	181383990	11640	11640	11640	11640	0
285	20231123	142700	181383990	11640	11640	11640	11640	0
286	20231123	142600	181383990	11640	11640	11640	11640	0
287	20231123	142500	181383990	11640	11640	11640	11640	0
288	20231123	142400	181383990	11640	11630	11640	11630	4
289	20231123	142300	181337440	11630	11630	11630	11630	0
290	20231123	142200	181337440	11630	11630	11630	11630	0
291	20231123	142100	181337440	11630	11630	11630	11630	29
292	20231123	142000	181000170	11630	11640	11640	11630	103
293	20231123	141900	179802250	11630	11630	11630	11630	71
294	20231123	141800	178976520	11640	11640	11640	11640	0
295	20231123	141700	178976520	11640	11640	11640	11640	1
296	20231123	141600	178964880	11610	11610	11610	11610	0
297	20231123	141500	178964880	11610	11610	11610	11610	0
298	20231123	141400	178964880	11610	11610	11610	11610	0
299	20231123	141300	178964880	11610	11610	11610	11610	0
300	20231123	141200	178964880	11610	11620	11620	11610	350
301	20231123	141100	174900630	11620	11620	11620	11620	51
302	20231123	141000	174308010	11650	11650	11650	11650	1
303	20231123	140900	174296360	11650	11650	11650	11650	0
304	20231123	140800	174296360	11650	11650	11650	11650	0
305	20231123	140700	174296360	11650	11650	11650	11650	0
306	20231123	140600	174296360	11650	11650	11650	11650	7
307	20231123	140500	174214810	11650	11650	11650	11650	0
308	20231123	140400	174214810	11650	11650	11650	11650	0
309	20231123	140300	174214810	11650	11650	11650	11650	0
310	20231123	140200	174214810	11650	11650	11650	11650	0
311	20231123	140100	174214810	11650	11650	11650	11650	0
312	20231123	140000	174214810	11650	11650	11650	11650	8
313	20231123	135900	174121610	11600	11600	11600	11600	0
314	20231123	135800	174121610	11600	11600	11600	11600	0
315	20231123	135700	174121610	11600	11600	11600	11600	0
316	20231123	135600	174121610	11600	11600	11600	11600	0
317	20231123	135500	174121610	11600	11600	11600	11600	0
318	20231123	135400	174121610	11600	11600	11600	11600	0
319	20231123	135300	174121610	11600	11600	11600	11600	0
320	20231123	135200	174121610	11600	11600	11600	11600	0
321	20231123	135100	174121610	11600	11600	11600	11600	0
322	20231123	135000	174121610	11600	11620	11620	11600	200
323	20231123	134900	171799560	11610	11610	11610	11610	0
324	20231123	134800	171799560	11610	11610	11610	11610	0
325	20231123	134700	171799560	11610	11610	11610	11610	0
326	20231123	134600	171799560	11610	11610	11610	11610	0
327	20231123	134500	171799560	11610	11610	11610	11610	0
328	20231123	134400	171799560	11610	11610	11610	11610	27
329	20231123	134300	171486090	11610	11610	11610	11610	153
330	20231123	134200	169709760	11610	11610	11610	11610	0
331	20231123	134100	169709760	11610	11610	11610	11610	0
332	20231123	134000	169709760	11610	11610	11610	11610	150
333	20231123	133900	167968260	11610	11610	11610	11610	0
334	20231123	133800	167968260	11610	11610	11610	11610	0
335	20231123	133700	167968260	11610	11610	11610	11610	0
336	20231123	133600	167968260	11610	11610	11610	11610	0
337	20231123	133500	167968260	11610	11630	11660	11610	172
338	20231123	133400	165963580	11630	11630	11630	11630	0
339	20231123	133300	165963580	11630	11630	11630	11630	1
340	20231123	133200	165951950	11630	11630	11630	11630	0
341	20231123	133100	165951950	11630	11630	11630	11630	0
342	20231123	133000	165951950	11630	11630	11630	11630	0
343	20231123	132900	165951950	11630	11630	11630	11630	5
344	20231123	132800	165893800	11630	11630	11630	11630	0
345	20231123	132700	165893800	11630	11630	11630	11630	0
346	20231123	132600	165893800	11630	11630	11630	11630	0
347	20231123	132500	165893800	11630	11630	11630	11630	0
348	20231123	132400	165893800	11630	11630	11630	11630	0
349	20231123	132300	165893800	11630	11630	11630	11630	0
350	20231123	132200	165893800	11630	11630	11630	11630	0
351	20231123	132100	165893800	11630	11630	11630	11630	0
352	20231123	132000	165893800	11630	11630	11630	11630	0
353	20231123	131900	165893800	11630	11630	11630	11630	0
354	20231123	131800	165893800	11630	11620	11630	11600	250
355	20231123	131700	162991360	11620	11620	11620	11620	0
356	20231123	131600	162991360	11620	11620	11620	11620	0
357	20231123	131500	162991360	11620	11620	11620	11620	0
358	20231123	131400	162991360	11620	11620	11620	11620	34
359	20231123	131300	162596280	11610	11610	11610	11610	32
360	20231123	131200	162224760	11610	11610	11610	11610	0
361	20231123	131100	162224760	11610	11610	11610	11610	0
362	20231123	131000	162224760	11610	11610	11610	11610	0
363	20231123	130900	162224760	11610	11610	11610	11610	8
364	20231123	130800	162131880	11620	11620	11620	11620	86
365	20231123	130700	161132560	11620	11620	11620	11620	0
366	20231123	130600	161132560	11620	11620	11620	11620	0
367	20231123	130500	161132560	11620	11620	11620	11620	0
368	20231123	130400	161132560	11620	11620	11620	11620	0
369	20231123	130300	161132560	11620	11620	11620	11620	87
370	20231123	130200	160121620	11620	11620	11620	11620	0
371	20231123	130100	160121620	11620	11620	11620	11620	5
372	20231123	130000	160063520	11610	11610	11610	11610	70
373	20231123	125900	159250820	11610	11610	11610	11610	0
374	20231123	125800	159250820	11610	11610	11610	11610	30
375	20231123	125700	158902520	11620	11620	11620	11620	0
376	20231123	125600	158902520	11620	11620	11620	11620	0
377	20231123	125500	158902520	11620	11620	11620	11620	0
378	20231123	125400	158902520	11620	11620	11620	11620	0
379	20231123	125300	158902520	11620	11620	11620	11620	0
380	20231123	125200	158902520	11620	11620	11620	11620	0
381	20231123	125100	158902520	11620	11620	11620	11620	0
382	20231123	125000	158902520	11620	11620	11620	11620	0
383	20231123	124900	158902520	11620	11620	11620	11620	0
384	20231123	124800	158902520	11620	11620	11620	11620	0
385	20231123	124700	158902520	11620	11620	11620	11620	5
386	20231123	124600	158844420	11620	11620	11620	11620	0
387	20231123	124500	158844420	11620	11620	11620	11620	7
388	20231123	124400	158763080	11620	11630	11630	11620	161
389	20231123	124300	156891730	11630	11630	11630	11630	4
390	20231123	124200	156845210	11640	11640	11640	11640	0
391	20231123	124100	156845210	11640	11650	11650	11640	285
392	20231123	124000	153525810	11630	11630	11630	11630	0
393	20231123	123900	153525810	11630	11630	11630	11630	0
394	20231123	123800	153525810	11630	11630	11630	11630	8
395	20231123	123700	153432770	11630	11630	11630	11630	0
396	20231123	123600	153432770	11630	11630	11630	11630	0
397	20231123	123500	153432770	11630	11630	11630	11630	0
398	20231123	123400	153432770	11630	11630	11630	11630	0
399	20231123	123300	153432770	11630	11630	11630	11630	0
400	20231123	123200	153432770	11630	11630	11630	11630	0
401	20231123	123100	153432770	11630	11640	11640	11630	60
402	20231123	123000	152734920	11640	11640	11640	11640	85
403	20231123	122900	151745520	11640	11640	11640	11640	0
404	20231123	122800	151745520	11640	11640	11640	11640	68
405	20231123	122700	150954000	11640	11640	11640	11640	4
406	20231123	122600	150907440	11630	11630	11630	11630	0
407	20231123	122500	150907440	11630	11630	11630	11630	23
408	20231123	122400	150639950	11620	11620	11620	11620	2
409	20231123	122300	150616710	11630	11630	11630	11630	0
410	20231123	122200	150616710	11630	11630	11630	11630	2
411	20231123	122100	150593450	11610	11610	11610	11610	0
412	20231123	122000	150593450	11610	11610	11610	11610	0
413	20231123	121900	150593450	11610	11610	11610	11610	0
414	20231123	121800	150593450	11610	11610	11610	11610	0
415	20231123	121700	150593450	11610	11610	11610	11610	0
416	20231123	121600	150593450	11610	11610	11610	11610	100
417	20231123	121500	149432450	11610	11610	11610	11610	0
418	20231123	121400	149432450	11610	11610	11610	11610	0
419	20231123	121300	149432450	11610	11610	11610	11610	0
420	20231123	121200	149432450	11610	11610	11610	11610	0
421	20231123	121100	149432450	11610	11610	11610	11610	3
422	20231123	121000	149397620	11610	11610	11610	11610	0
423	20231123	120900	149397620	11610	11610	11610	11610	0
424	20231123	120800	149397620	11610	11610	11610	11610	0
425	20231123	120700	149397620	11610	11610	11610	11610	0
426	20231123	120600	149397620	11610	11630	11630	11610	90
427	20231123	120500	148351120	11630	11630	11630	11630	0
428	20231123	120400	148351120	11630	11630	11630	11630	0
429	20231123	120300	148351120	11630	11630	11630	11630	0
430	20231123	120200	148351120	11630	11630	11630	11630	0
431	20231123	120100	148351120	11630	11630	11630	11630	11
432	20231123	120000	148223190	11630	11630	11630	11630	0
433	20231123	115900	148223190	11630	11630	11630	11630	0
434	20231123	115800	148223190	11630	11630	11630	11630	0
435	20231123	115700	148223190	11630	11630	11630	11630	0
436	20231123	115600	148223190	11630	11630	11630	11630	0
437	20231123	115500	148223190	11630	11630	11630	11630	1
438	20231123	115400	148211560	11630	11630	11630	11630	1
439	20231123	115300	148199930	11630	11630	11630	11630	0
440	20231123	115200	148199930	11630	11630	11630	11630	0
441	20231123	115100	148199930	11630	11630	11630	11630	0
442	20231123	115000	148199930	11630	11630	11630	11630	0
443	20231123	114900	148199930	11630	11630	11630	11630	0
444	20231123	114800	148199930	11630	11630	11630	11630	0
445	20231123	114700	148199930	11630	11630	11630	11630	0
446	20231123	114600	148199930	11630	11630	11630	11630	0
447	20231123	114500	148199930	11630	11630	11630	11630	8
448	20231123	114400	148106890	11640	11640	11640	11640	0
449	20231123	114300	148106890	11640	11640	11640	11640	0
450	20231123	114200	148106890	11640	11640	11640	11640	0
451	20231123	114100	148106890	11640	11640	11640	11640	9
452	20231123	114000	148002130	11640	11640	11640	11640	0
453	20231123	113900	148002130	11640	11640	11640	11640	0
454	20231123	113800	148002130	11640	11640	11640	11640	0
455	20231123	113700	148002130	11640	11640	11640	11640	0
456	20231123	113600	148002130	11640	11640	11640	11640	0
457	20231123	113500	148002130	11640	11640	11640	11640	0
458	20231123	113400	148002130	11640	11640	11640	11640	0
459	20231123	113300	148002130	11640	11640	11640	11640	0
460	20231123	113200	148002130	11640	11640	11640	11640	35
461	20231123	113100	147594730	11620	11620	11620	11620	0
462	20231123	113000	147594730	11620	11620	11620	11620	0
463	20231123	112900	147594730	11620	11620	11620	11620	0
464	20231123	112800	147594730	11620	11620	11620	11620	0
465	20231123	112700	147594730	11620	11620	11620	11620	0
466	20231123	112600	147594730	11620	11620	11620	11620	0
467	20231123	112500	147594730	11620	11620	11620	11620	0
468	20231123	112400	147594730	11620	11620	11620	11620	0
469	20231123	112300	147594730	11620	11620	11620	11620	0
470	20231123	112200	147594730	11620	11620	11620	11620	50
471	20231123	112100	147013730	11620	11620	11620	11620	1
472	20231123	112000	147002110	11650	11640	11650	11640	70
473	20231123	111900	146186800	11610	11610	11610	11610	0
474	20231123	111800	146186800	11610	11610	11610	11610	29
475	20231123	111700	145850110	11610	11610	11610	11610	1
476	20231123	111600	145838500	11640	11640	11640	11640	11
477	20231123	111500	145710460	11630	11630	11630	11630	19
478	20231123	111400	145489490	11620	11620	11620	11620	0
479	20231123	111300	145489490	11620	11620	11620	11620	138
480	20231123	111200	143885930	11610	11610	11610	11610	0
481	20231123	111100	143885930	11610	11610	11610	11610	0
482	20231123	111000	143885930	11610	11610	11610	11610	0
483	20231123	110900	143885930	11610	11610	11610	11610	0
484	20231123	110800	143885930	11610	11610	11610	11610	0
485	20231123	110700	143885930	11610	11610	11610	11610	4
486	20231123	110600	143839490	11620	11620	11620	11620	0
487	20231123	110500	143839490	11620	11620	11620	11620	0
488	20231123	110400	143839490	11620	11620	11620	11620	4
489	20231123	110300	143793010	11620	11610	11620	11610	164
490	20231123	110200	141888930	11600	11590	11600	11590	741
491	20231123	110100	133296240	11570	11570	11570	11570	90
492	20231123	110000	132254940	11590	11590	11590	11590	0
493	20231123	105900	132254940	11590	11590	11590	11590	0
494	20231123	105800	132254940	11590	11590	11590	11590	0
495	20231123	105700	132254940	11590	11590	11590	11590	0
496	20231123	105600	132254940	11590	11590	11590	11590	0
497	20231123	105500	132254940	11590	11590	11590	11590	0
498	20231123	105400	132254940	11590	11590	11590	11590	0
499	20231123	105300	132254940	11590	11590	11590	11590	0
500	20231123	105200	132254940	11590	11590	11590	11590	0
501	20231123	105100	132254940	11590	11590	11590	11590	4
502	20231123	105000	132208580	11580	11590	11590	11580	19
503	20231123	104900	131988500	11600	11600	11600	11600	0
504	20231123	104800	131988500	11600	11600	11600	11600	50
505	20231123	104700	131408500	11600	11600	11600	11600	24
506	20231123	104600	131130100	11600	11600	11600	11600	173
507	20231123	104500	129123300	11610	11610	11610	11610	0
508	20231123	104400	129123300	11610	11610	11610	11610	0
509	20231123	104300	129123300	11610	11610	11610	11610	7
510	20231123	104200	129042030	11600	11600	11600	11600	0
511	20231123	104100	129042030	11600	11600	11600	11600	0
512	20231123	104000	129042030	11600	11620	11620	11600	20
513	20231123	103900	128809990	11620	11620	11620	11620	0
514	20231123	103800	128809990	11620	11620	11620	11620	66
515	20231123	103700	128043070	11620	11620	11620	11620	0
516	20231123	103600	128043070	11620	11620	11620	11620	120
517	20231123	103500	126648670	11620	11630	11630	11620	21
518	20231123	103400	126404640	11630	11650	11660	11630	33
519	20231123	103300	126020460	11650	11650	11650	11650	2
520	20231123	103200	125997160	11650	11650	11650	11650	10
521	20231123	103100	125880660	11660	11660	11660	11660	45
522	20231123	103000	125355960	11660	11660	11660	11660	31
523	20231123	102900	124994500	11660	11650	11660	11650	301
524	20231123	102800	121487250	11640	11640	11640	11640	1
525	20231123	102700	121475610	11640	11640	11640	11640	0
526	20231123	102600	121475610	11640	11630	11640	11630	2
527	20231123	102500	121452340	11620	11620	11620	11620	0
528	20231123	102400	121452340	11620	11620	11620	11620	100
529	20231123	102300	120290340	11620	11620	11620	11620	0
530	20231123	102200	120290340	11620	11620	11620	11620	0
531	20231123	102100	120290340	11620	11620	11620	11620	0
532	20231123	102000	120290340	11620	11620	11620	11620	1221
533	20231123	101900	106102320	11620	11620	11620	11620	72
534	20231123	101800	105265680	11600	11600	11600	11600	0
535	20231123	101700	105265680	11600	11600	11600	11600	0
536	20231123	101600	105265680	11600	11600	11600	11600	0
537	20231123	101500	105265680	11600	11650	11650	11600	30
538	20231123	101400	104917500	11660	11660	11660	11660	0
539	20231123	101300	104917500	11660	11660	11660	11660	0
540	20231123	101200	104917500	11660	11660	11660	11660	0
541	20231123	101100	104917500	11660	11660	11660	11660	0
542	20231123	101000	104917500	11660	11660	11660	11660	0
543	20231123	100900	104917500	11660	11660	11660	11660	33
544	20231123	100800	104532720	11660	11630	11660	11630	2
545	20231123	100700	104509430	11590	11590	11590	11590	0
546	20231123	100600	104509430	11590	11590	11590	11590	0
547	20231123	100500	104509430	11590	11580	11680	11570	5535
548	20231123	100400	40250480	11560	11560	11560	11560	0
549	20231123	100300	40250480	11560	11560	11560	11560	60
550	20231123	100200	39556880	11580	11580	11580	11580	1
551	20231123	100100	39545300	11580	11580	11580	11580	0
552	20231123	100000	39545300	11580	11580	11580	11580	1
553	20231123	095900	39533720	11580	11580	11580	11580	2
554	20231123	095800	39510560	11580	11580	11580	11580	0
555	20231123	095700	39510560	11580	11580	11580	11580	1
556	20231123	095600	39498980	11580	11580	11580	11580	141
557	20231123	095500	37866200	11580	11580	11580	11580	48
558	20231123	095400	37310360	11580	11580	11580	11580	31
559	20231123	095300	36951380	11550	11580	11580	11550	1304
560	20231123	095200	21866140	11560	11560	11560	11560	0
561	20231123	095100	21866140	11560	11560	11560	11560	0
562	20231123	095000	21866140	11560	11560	11560	11560	0
563	20231123	094900	21866140	11560	11560	11560	11560	0
564	20231123	094800	21866140	11560	11560	11560	11560	0
565	20231123	094700	21866140	11560	11560	11560	11560	5
566	20231123	094600	21808340	11560	11560	11560	11560	0
567	20231123	094500	21808340	11560	11560	11560	11560	3
568	20231123	094400	21773660	11560	11560	11560	11560	41
569	20231123	094300	21299700	11560	11560	11560	11560	0
570	20231123	094200	21299700	11560	11560	11560	11560	30
571	20231123	094100	20952900	11560	11560	11560	11560	152
572	20231123	094000	19195780	11560	11560	11560	11560	0
573	20231123	093900	19195780	11560	11550	11560	11550	22
574	20231123	093800	18941640	11530	11530	11530	11530	11
575	20231123	093700	18814810	11530	11550	11580	11530	364
576	20231123	093600	14613600	11570	11580	11580	11570	4
577	20231123	093500	14567300	11590	11600	11600	11560	42
578	20231123	093400	14081410	11600	11600	11600	11600	0
579	20231123	093300	14081410	11600	11600	11600	11600	12
580	20231123	093200	13942210	11600	11600	11600	11600	10
581	20231123	093100	13826210	11600	11600	11600	11600	1
582	20231123	093000	13814610	11600	11600	11600	11600	0
583	20231123	092900	13814610	11600	11600	11600	11600	10
584	20231123	092800	13698610	11600	11600	11600	11600	102
585	20231123	092700	12515410	11600	11600	11600	11600	1
586	20231123	092600	12503810	11610	11610	11610	11610	0
587	20231123	092500	12503810	11610	11610	11610	11610	0
588	20231123	092400	12503810	11610	11610	11610	11610	0
589	20231123	092300	12503810	11610	11610	11610	11610	113
590	20231123	092200	11191880	11630	11630	11630	11630	15
591	20231123	092100	11017430	11620	11610	11620	11610	41
592	20231123	092000	10541160	11610	11610	11610	11600	19
593	20231123	091900	10320720	11620	11610	11620	11610	43
594	20231123	091800	9821380	11600	11590	11600	11590	24
595	20231123	091700	9543210	11520	11530	11530	11520	70
596	20231123	091600	8736780	11510	11510	11510	11510	0
597	20231123	091500	8736780	11510	11510	11510	11510	0
598	20231123	091400	8736780	11510	11510	11510	11510	0
599	20231123	091300	8736780	11510	11510	11510	11510	0
600	20231123	091200	8736780	11510	11510	11510	11510	1
601	20231123	091100	8725270	11510	11520	11520	11510	7
602	20231123	091000	8644650	11510	11520	11520	11510	7
603	20231123	090900	8564030	11500	11510	11510	11500	153
604	20231123	090800	6803030	11500	11500	11500	11500	0
605	20231123	090700	6803030	11500	11500	11500	11500	8
606	20231123	090600	6711030	11500	11510	11510	11500	12
607	20231123	090500	6573000	11500	11530	11530	11500	505
608	20231123	090400	760420	11530	11530	11530	11530	10
609	20231123	090300	645120	11520	11520	11520	11520	0
610	20231123	090200	645120	11520	11520	11520	11520	0
611	20231123	090100	645120	11520	11520	11520	11520	0
612	20231123	090000	645120	11520	11520	11520	11520	56