KissMeData/053260/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	192400	70897710	5260	5260	5260	5260	234
3	20231123	192300	70897710	5260	5260	5260	5260	0
4	20231123	192200	70897710	5260	5260	5260	5260	0
5	20231123	192100	70897710	5260	5260	5260	5260	0
6	20231123	192000	70897710	5260	5260	5260	5260	0
7	20231123	191900	70897710	5260	5260	5260	5260	0
8	20231123	191800	70897710	5260	5260	5260	5260	0
9	20231123	191700	70897710	5260	5260	5260	5260	0
10	20231123	191600	70897710	5260	5260	5260	5260	0
11	20231123	191500	70897710	5260	5260	5260	5260	0
12	20231123	191400	70897710	5260	5260	5260	5260	0
13	20231123	191300	70897710	5260	5260	5260	5260	0
14	20231123	191200	70897710	5260	5260	5260	5260	0
15	20231123	191100	70897710	5260	5260	5260	5260	0
16	20231123	191000	70897710	5260	5260	5260	5260	0
17	20231123	190900	70897710	5260	5260	5260	5260	0
18	20231123	190800	70897710	5260	5260	5260	5260	0
19	20231123	190700	70897710	5260	5260	5260	5260	0
20	20231123	190600	70897710	5260	5260	5260	5260	0
21	20231123	190500	70897710	5260	5260	5260	5260	0
22	20231123	190400	70897710	5260	5260	5260	5260	0
23	20231123	190300	70897710	5260	5260	5260	5260	0
24	20231123	190200	70897710	5260	5260	5260	5260	0
25	20231123	190100	70897710	5260	5260	5260	5260	0
26	20231123	190000	70897710	5260	5260	5260	5260	0
27	20231123	185900	70897710	5260	5260	5260	5260	0
28	20231123	185800	70897710	5260	5260	5260	5260	0
29	20231123	185700	70897710	5260	5260	5260	5260	0
30	20231123	185600	70897710	5260	5260	5260	5260	0
31	20231123	185500	70897710	5260	5260	5260	5260	0
32	20231123	185400	70897710	5260	5260	5260	5260	234
33	20231123	185300	70897710	5260	5260	5260	5260	0
34	20231123	185200	70897710	5260	5260	5260	5260	0
35	20231123	185100	70897710	5260	5260	5260	5260	0
36	20231123	185000	70897710	5260	5260	5260	5260	0
37	20231123	184900	70897710	5260	5260	5260	5260	0
38	20231123	184800	70897710	5260	5260	5260	5260	0
39	20231123	184700	70897710	5260	5260	5260	5260	0
40	20231123	184600	70897710	5260	5260	5260	5260	0
41	20231123	184500	70897710	5260	5260	5260	5260	0
42	20231123	184400	70897710	5260	5260	5260	5260	0
43	20231123	184300	70897710	5260	5260	5260	5260	0
44	20231123	184200	70897710	5260	5260	5260	5260	0
45	20231123	184100	70897710	5260	5260	5260	5260	0
46	20231123	184000	70897710	5260	5260	5260	5260	0
47	20231123	183900	70897710	5260	5260	5260	5260	0
48	20231123	183800	70897710	5260	5260	5260	5260	0
49	20231123	183700	70897710	5260	5260	5260	5260	0
50	20231123	183600	70897710	5260	5260	5260	5260	0
51	20231123	183500	70897710	5260	5260	5260	5260	0
52	20231123	183400	70897710	5260	5260	5260	5260	0
53	20231123	183300	70897710	5260	5260	5260	5260	0
54	20231123	183200	70897710	5260	5260	5260	5260	0
55	20231123	183100	70897710	5260	5260	5260	5260	0
56	20231123	183000	70897710	5260	5260	5260	5260	0
57	20231123	182900	70897710	5260	5260	5260	5260	0
58	20231123	182800	70897710	5260	5260	5260	5260	0
59	20231123	182700	70897710	5260	5260	5260	5260	0
60	20231123	182600	70897710	5260	5260	5260	5260	0
61	20231123	182500	70897710	5260	5260	5260	5260	0
62	20231123	182400	70897710	5260	5260	5260	5260	234
63	20231123	182300	70897710	5260	5260	5260	5260	0
64	20231123	182200	70897710	5260	5260	5260	5260	0
65	20231123	182100	70897710	5260	5260	5260	5260	0
66	20231123	182000	70897710	5260	5260	5260	5260	0
67	20231123	181900	70897710	5260	5260	5260	5260	0
68	20231123	181800	70897710	5260	5260	5260	5260	0
69	20231123	181700	70897710	5260	5260	5260	5260	0
70	20231123	181600	70897710	5260	5260	5260	5260	0
71	20231123	181500	70897710	5260	5260	5260	5260	0
72	20231123	181400	70897710	5260	5260	5260	5260	0
73	20231123	181300	70897710	5260	5260	5260	5260	0
74	20231123	181200	70897710	5260	5260	5260	5260	0
75	20231123	181100	70897710	5260	5260	5260	5260	0
76	20231123	181000	70897710	5260	5260	5260	5260	0
77	20231123	180900	70897710	5260	5260	5260	5260	0
78	20231123	180800	70897710	5260	5260	5260	5260	0
79	20231123	180700	70897710	5260	5260	5260	5260	0
80	20231123	180600	70897710	5260	5260	5260	5260	0
81	20231123	180500	70897710	5260	5260	5260	5260	0
82	20231123	180400	70897710	5260	5260	5260	5260	0
83	20231123	180300	70897710	5260	5260	5260	5260	0
84	20231123	180200	70897710	5260	5260	5260	5260	0
85	20231123	180100	70897710	5260	5260	5260	5260	0
86	20231123	180000	70897710	5260	5260	5260	5260	0
87	20231123	175900	70897710	5260	5260	5260	5260	0
88	20231123	175800	70897710	5260	5260	5260	5260	0
89	20231123	175700	70897710	5260	5260	5260	5260	0
90	20231123	175600	70897710	5260	5260	5260	5260	0
91	20231123	175500	70897710	5260	5260	5260	5260	0
92	20231123	175400	70897710	5260	5260	5260	5260	234
93	20231123	175300	70897710	5260	5260	5260	5260	0
94	20231123	175200	70897710	5260	5260	5260	5260	0
95	20231123	175100	70897710	5260	5260	5260	5260	0
96	20231123	175000	70897710	5260	5260	5260	5260	0
97	20231123	174900	70897710	5260	5260	5260	5260	0
98	20231123	174800	70897710	5260	5260	5260	5260	0
99	20231123	174700	70897710	5260	5260	5260	5260	0
100	20231123	174600	70897710	5260	5260	5260	5260	0
101	20231123	174500	70897710	5260	5260	5260	5260	0
102	20231123	174400	70897710	5260	5260	5260	5260	0
103	20231123	174300	70897710	5260	5260	5260	5260	0
104	20231123	174200	70897710	5260	5260	5260	5260	0
105	20231123	174100	70897710	5260	5260	5260	5260	0
106	20231123	174000	70897710	5260	5260	5260	5260	0
107	20231123	173900	70897710	5260	5260	5260	5260	0
108	20231123	173800	70897710	5260	5260	5260	5260	0
109	20231123	173700	70897710	5260	5260	5260	5260	0
110	20231123	173600	70897710	5260	5260	5260	5260	0
111	20231123	173500	70897710	5260	5260	5260	5260	0
112	20231123	173400	70897710	5260	5260	5260	5260	0
113	20231123	173300	70897710	5260	5260	5260	5260	0
114	20231123	173200	70897710	5260	5260	5260	5260	0
115	20231123	173100	70897710	5260	5260	5260	5260	0
116	20231123	173000	70897710	5260	5260	5260	5260	0
117	20231123	172900	70897710	5260	5260	5260	5260	0
118	20231123	172800	70897710	5260	5260	5260	5260	0
119	20231123	172700	70897710	5260	5260	5260	5260	0
120	20231123	172600	70897710	5260	5260	5260	5260	0
121	20231123	172500	70897710	5260	5260	5260	5260	0
122	20231123	172400	70897710	5260	5260	5260	5260	234
123	20231123	172300	70897710	5260	5260	5260	5260	0
124	20231123	172200	70897710	5260	5260	5260	5260	0
125	20231123	172100	70897710	5260	5260	5260	5260	0
126	20231123	172000	70897710	5260	5260	5260	5260	0
127	20231123	171900	70897710	5260	5260	5260	5260	0
128	20231123	171800	70897710	5260	5260	5260	5260	0
129	20231123	171700	70897710	5260	5260	5260	5260	0
130	20231123	171600	70897710	5260	5260	5260	5260	0
131	20231123	171500	70897710	5260	5260	5260	5260	0
132	20231123	171400	70897710	5260	5260	5260	5260	0
133	20231123	171300	70897710	5260	5260	5260	5260	0
134	20231123	171200	70897710	5260	5260	5260	5260	0
135	20231123	171100	70897710	5260	5260	5260	5260	0
136	20231123	171000	70897710	5260	5260	5260	5260	0
137	20231123	170900	70897710	5260	5260	5260	5260	0
138	20231123	170800	70897710	5260	5260	5260	5260	0
139	20231123	170700	70897710	5260	5260	5260	5260	0
140	20231123	170600	70897710	5260	5260	5260	5260	0
141	20231123	170500	70897710	5260	5260	5260	5260	0
142	20231123	170400	70897710	5260	5260	5260	5260	0
143	20231123	170300	70897710	5260	5260	5260	5260	0
144	20231123	170200	70897710	5260	5260	5260	5260	0
145	20231123	170100	70897710	5260	5260	5260	5260	0
146	20231123	170000	70897710	5260	5260	5260	5260	0
147	20231123	165900	70897710	5260	5260	5260	5260	0
148	20231123	165800	70897710	5260	5260	5260	5260	0
149	20231123	165700	70897710	5260	5260	5260	5260	0
150	20231123	165600	70897710	5260	5260	5260	5260	0
151	20231123	165500	70897710	5260	5260	5260	5260	0
152	20231123	165400	70897710	5260	5260	5260	5260	234
153	20231123	165300	70897710	5260	5260	5260	5260	0
154	20231123	165200	70897710	5260	5260	5260	5260	0
155	20231123	165100	70897710	5260	5260	5260	5260	0
156	20231123	165000	70897710	5260	5260	5260	5260	0
157	20231123	164900	70897710	5260	5260	5260	5260	0
158	20231123	164800	70897710	5260	5260	5260	5260	0
159	20231123	164700	70897710	5260	5260	5260	5260	0
160	20231123	164600	70897710	5260	5260	5260	5260	0
161	20231123	164500	70897710	5260	5260	5260	5260	0
162	20231123	164400	70897710	5260	5260	5260	5260	0
163	20231123	164300	70897710	5260	5260	5260	5260	0
164	20231123	164200	70897710	5260	5260	5260	5260	0
165	20231123	164100	70897710	5260	5260	5260	5260	0
166	20231123	164000	70897710	5260	5260	5260	5260	0
167	20231123	163900	70897710	5260	5260	5260	5260	0
168	20231123	163800	70897710	5260	5260	5260	5260	0
169	20231123	163700	70897710	5260	5260	5260	5260	0
170	20231123	163600	70897710	5260	5260	5260	5260	0
171	20231123	163500	70897710	5260	5260	5260	5260	0
172	20231123	163400	70897710	5260	5260	5260	5260	0
173	20231123	163300	70897710	5260	5260	5260	5260	0
174	20231123	163200	70897710	5260	5260	5260	5260	0
175	20231123	163100	70897710	5260	5260	5260	5260	0
176	20231123	163000	70897710	5260	5260	5260	5260	0
177	20231123	162900	70897710	5260	5260	5260	5260	0
178	20231123	162800	70897710	5260	5260	5260	5260	0
179	20231123	162700	70897710	5260	5260	5260	5260	0
180	20231123	162600	70897710	5260	5260	5260	5260	0
181	20231123	162500	70897710	5260	5260	5260	5260	0
182	20231123	162400	70897710	5260	5260	5260	5260	234
183	20231123	162300	70897710	5260	5260	5260	5260	0
184	20231123	162200	70897710	5260	5260	5260	5260	0
185	20231123	162100	70897710	5260	5260	5260	5260	0
186	20231123	162000	70897710	5260	5260	5260	5260	0
187	20231123	161900	70897710	5260	5260	5260	5260	0
188	20231123	161800	70897710	5260	5260	5260	5260	0
189	20231123	161700	70897710	5260	5260	5260	5260	0
190	20231123	161600	70897710	5260	5260	5260	5260	0
191	20231123	161500	70897710	5260	5260	5260	5260	0
192	20231123	161400	70897710	5260	5260	5260	5260	0
193	20231123	161300	70897710	5260	5260	5260	5260	0
194	20231123	161200	70897710	5260	5260	5260	5260	0
195	20231123	161100	70897710	5260	5260	5260	5260	0
196	20231123	161000	70897710	5260	5260	5260	5260	0
197	20231123	160900	70897710	5260	5260	5260	5260	0
198	20231123	160800	70897710	5260	5260	5260	5260	0
199	20231123	160700	70897710	5260	5260	5260	5260	0
200	20231123	160600	70897710	5260	5260	5260	5260	0
201	20231123	160500	70897710	5260	5260	5260	5260	0
202	20231123	160400	70897710	5260	5260	5260	5260	0
203	20231123	160300	70897710	5260	5260	5260	5260	0
204	20231123	160200	70897710	5260	5260	5260	5260	0
205	20231123	160100	70897710	5260	5260	5260	5260	0
206	20231123	160000	70897710	5260	5260	5260	5260	0
207	20231123	155900	70897710	5260	5260	5260	5260	0
208	20231123	155800	70897710	5260	5260	5260	5260	0
209	20231123	155700	70897710	5260	5260	5260	5260	0
210	20231123	155600	70897710	5260	5260	5260	5260	0
211	20231123	155500	70897710	5260	5260	5260	5260	0
212	20231123	155400	70897710	5260	5260	5260	5260	234
213	20231123	155300	70897710	5260	5260	5260	5260	0
214	20231123	155200	70897710	5260	5260	5260	5260	0
215	20231123	155100	70897710	5260	5260	5260	5260	0
216	20231123	155000	70897710	5260	5260	5260	5260	0
217	20231123	154900	70897710	5260	5260	5260	5260	0
218	20231123	154800	70897710	5260	5260	5260	5260	0
219	20231123	154700	70897710	5260	5260	5260	5260	0
220	20231123	154600	70897710	5260	5260	5260	5260	0
221	20231123	154500	70897710	5260	5260	5260	5260	0
222	20231123	154400	70897710	5260	5260	5260	5260	0
223	20231123	154300	70897710	5260	5260	5260	5260	0
224	20231123	154200	70897710	5260	5260	5260	5260	0
225	20231123	154100	70897710	5260	5260	5260	5260	0
226	20231123	154000	70897710	5260	5260	5260	5260	0
227	20231123	153900	70897710	5260	5260	5260	5260	0
228	20231123	153800	70897710	5260	5260	5260	5260	0
229	20231123	153700	70897710	5260	5260	5260	5260	0
230	20231123	153600	70897710	5260	5260	5260	5260	0
231	20231123	153500	70897710	5260	5260	5260	5260	0
232	20231123	153400	70897710	5260	5260	5260	5260	0
233	20231123	153300	70897710	5260	5260	5260	5260	0
234	20231123	153200	70897710	5260	5260	5260	5260	0
235	20231123	153100	70897710	5260	5260	5260	5260	0
236	20231123	153000	70897710	5260	5260	5260	5260	234
237	20231123	152900	69666870	5240	5240	5240	5240	0
238	20231123	152800	69666870	5240	5240	5240	5240	0
239	20231123	152700	69666870	5240	5240	5240	5240	0
240	20231123	152600	69666870	5240	5240	5240	5240	0
241	20231123	152500	69666870	5240	5240	5240	5240	0
242	20231123	152400	69666870	5240	5240	5240	5240	0
243	20231123	152300	69666870	5240	5240	5240	5240	0
244	20231123	152200	69666870	5240	5240	5240	5240	0
245	20231123	152100	69666870	5240	5240	5240	5240	0
246	20231123	152000	69666870	5240	5240	5240	5240	0
247	20231123	151900	69666870	5240	5230	5240	5220	455
248	20231123	151800	67287750	5230	5220	5230	5220	52
249	20231123	151700	67015800	5220	5230	5230	5220	512
250	20231123	151600	64342660	5230	5230	5230	5230	0
251	20231123	151500	64342660	5230	5230	5230	5230	54
252	20231123	151400	64060240	5230	5240	5240	5230	1846
253	20231123	151300	54401190	5250	5250	5250	5250	6
254	20231123	151200	54369690	5250	5250	5250	5250	1
255	20231123	151100	54364440	5240	5240	5240	5240	0
256	20231123	151000	54364440	5240	5250	5250	5240	571
257	20231123	150900	51372250	5250	5250	5250	5250	0
258	20231123	150800	51372250	5250	5250	5250	5250	0
259	20231123	150700	51372250	5250	5250	5250	5250	0
260	20231123	150600	51372250	5250	5250	5250	5250	0
261	20231123	150500	51372250	5250	5250	5250	5250	0
262	20231123	150400	51372250	5250	5250	5250	5250	0
263	20231123	150300	51372250	5250	5250	5250	5250	3
264	20231123	150200	51356500	5250	5250	5250	5250	6
265	20231123	150100	51325000	5250	5250	5250	5250	0
266	20231123	150000	51325000	5250	5250	5250	5250	6
267	20231123	145900	51293500	5240	5240	5240	5240	1
268	20231123	145800	51288260	5240	5240	5240	5240	0
269	20231123	145700	51288260	5240	5240	5240	5240	0
270	20231123	145600	51288260	5240	5240	5240	5240	0
271	20231123	145500	51288260	5240	5240	5240	5240	0
272	20231123	145400	51288260	5240	5240	5240	5240	300
273	20231123	145300	49716260	5230	5230	5230	5230	0
274	20231123	145200	49716260	5230	5230	5230	5230	0
275	20231123	145100	49716260	5230	5230	5230	5230	0
276	20231123	145000	49716260	5230	5230	5230	5230	0
277	20231123	144900	49716260	5230	5230	5230	5230	0
278	20231123	144800	49716260	5230	5240	5240	5230	500
279	20231123	144700	47100260	5230	5240	5240	5230	534
280	20231123	144600	44302630	5240	5240	5240	5240	14
281	20231123	144500	44229270	5260	5260	5260	5260	0
282	20231123	144400	44229270	5260	5260	5260	5260	0
283	20231123	144300	44229270	5260	5260	5260	5260	0
284	20231123	144200	44229270	5260	5260	5260	5260	0
285	20231123	144100	44229270	5260	5260	5260	5260	0
286	20231123	144000	44229270	5260	5260	5260	5260	0
287	20231123	143900	44229270	5260	5260	5260	5260	0
288	20231123	143800	44229270	5260	5260	5260	5260	0
289	20231123	143700	44229270	5260	5260	5260	5260	0
290	20231123	143600	44229270	5260	5260	5260	5260	0
291	20231123	143500	44229270	5260	5260	5260	5260	0
292	20231123	143400	44229270	5260	5260	5260	5260	0
293	20231123	143300	44229270	5260	5260	5260	5260	909
294	20231123	143200	39447930	5250	5250	5250	5250	43
295	20231123	143100	39222180	5250	5250	5250	5250	0
296	20231123	143000	39222180	5250	5250	5250	5250	25
297	20231123	142900	39090930	5250	5250	5250	5250	0
298	20231123	142800	39090930	5250	5250	5250	5250	1
299	20231123	142700	39085680	5250	5250	5250	5250	0
300	20231123	142600	39085680	5250	5250	5250	5250	4
301	20231123	142500	39064680	5250	5250	5250	5250	501
302	20231123	142400	36434430	5250	5250	5250	5250	0
303	20231123	142300	36434430	5250	5250	5250	5250	0
304	20231123	142200	36434430	5250	5250	5250	5250	0
305	20231123	142100	36434430	5250	5250	5250	5250	0
306	20231123	142000	36434430	5250	5250	5250	5250	0
307	20231123	141900	36434430	5250	5250	5250	5250	0
308	20231123	141800	36434430	5250	5250	5250	5250	0
309	20231123	141700	36434430	5250	5250	5250	5250	0
310	20231123	141600	36434430	5250	5250	5250	5250	0
311	20231123	141500	36434430	5250	5250	5250	5250	0
312	20231123	141400	36434430	5250	5250	5250	5250	359
313	20231123	141300	34549680	5280	5280	5280	5280	0
314	20231123	141200	34549680	5280	5280	5280	5280	0
315	20231123	141100	34549680	5280	5280	5280	5280	0
316	20231123	141000	34549680	5280	5280	5280	5280	0
317	20231123	140900	34549680	5280	5280	5280	5280	0
318	20231123	140800	34549680	5280	5280	5280	5280	0
319	20231123	140700	34549680	5280	5280	5280	5280	0
320	20231123	140600	34549680	5280	5280	5280	5280	0
321	20231123	140500	34549680	5280	5280	5280	5280	0
322	20231123	140400	34549680	5280	5280	5280	5280	0
323	20231123	140300	34549680	5280	5280	5280	5280	0
324	20231123	140200	34549680	5280	5280	5280	5280	0
325	20231123	140100	34549680	5280	5280	5280	5280	0
326	20231123	140000	34549680	5280	5280	5280	5280	0
327	20231123	135900	34549680	5280	5280	5280	5280	0
328	20231123	135800	34549680	5280	5280	5280	5280	0
329	20231123	135700	34549680	5280	5280	5280	5280	0
330	20231123	135600	34549680	5280	5280	5280	5280	0
331	20231123	135500	34549680	5280	5280	5280	5280	0
332	20231123	135400	34549680	5280	5280	5280	5280	0
333	20231123	135300	34549680	5280	5280	5280	5280	0
334	20231123	135200	34549680	5280	5280	5280	5280	0
335	20231123	135100	34549680	5280	5280	5280	5280	0
336	20231123	135000	34549680	5280	5280	5280	5280	0
337	20231123	134900	34549680	5280	5280	5280	5280	28
338	20231123	134800	34401840	5260	5260	5260	5260	0
339	20231123	134700	34401840	5260	5260	5260	5260	0
340	20231123	134600	34401840	5260	5260	5260	5260	0
341	20231123	134500	34401840	5260	5260	5260	5260	0
342	20231123	134400	34401840	5260	5260	5260	5260	0
343	20231123	134300	34401840	5260	5260	5260	5260	0
344	20231123	134200	34401840	5260	5260	5260	5260	0
345	20231123	134100	34401840	5260	5260	5260	5260	0
346	20231123	134000	34401840	5260	5260	5260	5260	0
347	20231123	133900	34401840	5260	5260	5260	5260	38
348	20231123	133800	34201960	5250	5250	5250	5250	0
349	20231123	133700	34201960	5250	5250	5250	5250	0
350	20231123	133600	34201960	5250	5260	5260	5250	109
351	20231123	133500	33628710	5250	5250	5250	5250	473
352	20231123	133400	31145460	5260	5260	5260	5260	4
353	20231123	133300	31124420	5260	5260	5260	5260	7
354	20231123	133200	31087600	5260	5260	5260	5260	0
355	20231123	133100	31087600	5260	5260	5260	5260	0
356	20231123	133000	31087600	5260	5260	5260	5260	0
357	20231123	132900	31087600	5260	5260	5260	5260	0
358	20231123	132800	31087600	5260	5260	5260	5260	0
359	20231123	132700	31087600	5260	5260	5260	5260	0
360	20231123	132600	31087600	5260	5260	5260	5260	0
361	20231123	132500	31087600	5260	5260	5260	5260	0
362	20231123	132400	31087600	5260	5260	5260	5260	0
363	20231123	132300	31087600	5260	5260	5260	5260	0
364	20231123	132200	31087600	5260	5260	5260	5260	0
365	20231123	132100	31087600	5260	5260	5260	5260	0
366	20231123	132000	31087600	5260	5260	5260	5260	0
367	20231123	131900	31087600	5260	5260	5260	5260	0
368	20231123	131800	31087600	5260	5260	5260	5260	0
369	20231123	131700	31087600	5260	5260	5260	5260	0
370	20231123	131600	31087600	5260	5260	5260	5260	0
371	20231123	131500	31087600	5260	5260	5260	5260	2
372	20231123	131400	31077080	5260	5260	5260	5260	0
373	20231123	131300	31077080	5260	5260	5260	5260	0
374	20231123	131200	31077080	5260	5260	5260	5260	0
375	20231123	131100	31077080	5260	5260	5260	5260	0
376	20231123	131000	31077080	5260	5260	5260	5260	0
377	20231123	130900	31077080	5260	5260	5260	5260	0
378	20231123	130800	31077080	5260	5260	5260	5260	0
379	20231123	130700	31077080	5260	5260	5260	5260	0
380	20231123	130600	31077080	5260	5260	5260	5260	0
381	20231123	130500	31077080	5260	5260	5260	5260	0
382	20231123	130400	31077080	5260	5260	5260	5260	0
383	20231123	130300	31077080	5260	5290	5290	5260	188
384	20231123	130200	30088170	5290	5290	5290	5290	0
385	20231123	130100	30088170	5290	5290	5290	5290	0
386	20231123	130000	30088170	5290	5290	5290	5290	0
387	20231123	125900	30088170	5290	5290	5290	5290	0
388	20231123	125800	30088170	5290	5290	5290	5290	10
389	20231123	125700	30035270	5290	5290	5290	5290	0
390	20231123	125600	30035270	5290	5290	5290	5290	0
391	20231123	125500	30035270	5290	5290	5290	5290	0
392	20231123	125400	30035270	5290	5290	5290	5290	0
393	20231123	125300	30035270	5290	5290	5290	5290	0
394	20231123	125200	30035270	5290	5290	5290	5290	1
395	20231123	125100	30029980	5260	5260	5260	5260	0
396	20231123	125000	30029980	5260	5260	5260	5260	0
397	20231123	124900	30029980	5260	5260	5260	5260	0
398	20231123	124800	30029980	5260	5260	5260	5260	0
399	20231123	124700	30029980	5260	5260	5260	5260	0
400	20231123	124600	30029980	5260	5260	5260	5260	0
401	20231123	124500	30029980	5260	5260	5260	5260	0
402	20231123	124400	30029980	5260	5260	5260	5260	0
403	20231123	124300	30029980	5260	5260	5260	5260	0
404	20231123	124200	30029980	5260	5260	5260	5260	0
405	20231123	124100	30029980	5260	5260	5260	5260	1
406	20231123	124000	30024720	5260	5260	5260	5260	34
407	20231123	123900	29845880	5260	5260	5260	5260	0
408	20231123	123800	29845880	5260	5260	5260	5260	5
409	20231123	123700	29819580	5260	5260	5260	5260	0
410	20231123	123600	29819580	5260	5260	5260	5260	361
411	20231123	123500	27920720	5290	5290	5290	5290	0
412	20231123	123400	27920720	5290	5290	5290	5290	0
413	20231123	123300	27920720	5290	5290	5290	5290	0
414	20231123	123200	27920720	5290	5290	5290	5290	0
415	20231123	123100	27920720	5290	5290	5290	5290	0
416	20231123	123000	27920720	5290	5290	5290	5290	0
417	20231123	122900	27920720	5290	5290	5290	5290	0
418	20231123	122800	27920720	5290	5290	5290	5290	0
419	20231123	122700	27920720	5290	5290	5290	5290	0
420	20231123	122600	27920720	5290	5290	5290	5290	0
421	20231123	122500	27920720	5290	5290	5290	5290	0
422	20231123	122400	27920720	5290	5290	5290	5290	0
423	20231123	122300	27920720	5290	5290	5290	5290	0
424	20231123	122200	27920720	5290	5290	5290	5290	24
425	20231123	122100	27793760	5290	5290	5290	5290	0
426	20231123	122000	27793760	5290	5290	5290	5290	170
427	20231123	121900	26894460	5290	5290	5290	5290	64
428	20231123	121800	26555900	5290	5280	5290	5280	49
429	20231123	121700	26296880	5280	5280	5280	5280	130
430	20231123	121600	25610480	5280	5280	5280	5280	100
431	20231123	121500	25082480	5280	5280	5280	5280	0
432	20231123	121400	25082480	5280	5280	5280	5280	0
433	20231123	121300	25082480	5280	5280	5280	5280	0
434	20231123	121200	25082480	5280	5280	5280	5280	0
435	20231123	121100	25082480	5280	5280	5280	5280	0
436	20231123	121000	25082480	5280	5280	5280	5280	0
437	20231123	120900	25082480	5280	5280	5280	5280	50
438	20231123	120800	24818480	5270	5270	5270	5270	0
439	20231123	120700	24818480	5270	5270	5270	5270	0
440	20231123	120600	24818480	5270	5270	5270	5270	146
441	20231123	120500	24049060	5270	5270	5270	5270	10
442	20231123	120400	23996360	5270	5270	5270	5270	1
443	20231123	120300	23991090	5270	5270	5270	5270	0
444	20231123	120200	23991090	5270	5270	5270	5270	0
445	20231123	120100	23991090	5270	5270	5270	5270	0
446	20231123	120000	23991090	5270	5270	5270	5270	0
447	20231123	115900	23991090	5270	5270	5270	5270	0
448	20231123	115800	23991090	5270	5270	5270	5270	0
449	20231123	115700	23991090	5270	5270	5270	5270	0
450	20231123	115600	23991090	5270	5270	5270	5270	0
451	20231123	115500	23991090	5270	5270	5270	5270	228
452	20231123	115400	22789530	5270	5270	5270	5270	0
453	20231123	115300	22789530	5270	5270	5270	5270	0
454	20231123	115200	22789530	5270	5270	5270	5270	36
455	20231123	115100	22599810	5270	5280	5280	5270	38
456	20231123	115000	22399530	5280	5280	5280	5280	0
457	20231123	114900	22399530	5280	5280	5280	5280	0
458	20231123	114800	22399530	5280	5280	5280	5280	0
459	20231123	114700	22399530	5280	5280	5280	5280	0
460	20231123	114600	22399530	5280	5280	5280	5280	0
461	20231123	114500	22399530	5280	5280	5280	5280	0
462	20231123	114400	22399530	5280	5280	5280	5280	0
463	20231123	114300	22399530	5280	5280	5280	5280	0
464	20231123	114200	22399530	5280	5280	5280	5280	0
465	20231123	114100	22399530	5280	5280	5280	5280	0
466	20231123	114000	22399530	5280	5280	5280	5280	0
467	20231123	113900	22399530	5280	5280	5280	5280	0
468	20231123	113800	22399530	5280	5280	5280	5280	0
469	20231123	113700	22399530	5280	5280	5280	5280	0
470	20231123	113600	22399530	5280	5280	5280	5280	0
471	20231123	113500	22399530	5280	5280	5280	5280	0
472	20231123	113400	22399530	5280	5280	5280	5280	0
473	20231123	113300	22399530	5280	5280	5280	5280	0
474	20231123	113200	22399530	5280	5280	5280	5280	0
475	20231123	113100	22399530	5280	5280	5280	5280	0
476	20231123	113000	22399530	5280	5280	5280	5280	0
477	20231123	112900	22399530	5280	5280	5280	5280	0
478	20231123	112800	22399530	5280	5280	5280	5280	1
479	20231123	112700	22394250	5280	5280	5280	5280	2
480	20231123	112600	22383690	5280	5280	5280	5280	0
481	20231123	112500	22383690	5280	5280	5280	5280	0
482	20231123	112400	22383690	5280	5280	5280	5280	0
483	20231123	112300	22383690	5280	5280	5280	5280	0
484	20231123	112200	22383690	5280	5280	5280	5280	0
485	20231123	112100	22383690	5280	5280	5280	5280	0
486	20231123	112000	22383690	5280	5280	5280	5280	0
487	20231123	111900	22383690	5280	5280	5280	5280	0
488	20231123	111800	22383690	5280	5280	5280	5280	0
489	20231123	111700	22383690	5280	5280	5280	5280	0
490	20231123	111600	22383690	5280	5280	5280	5280	0
491	20231123	111500	22383690	5280	5280	5280	5280	0
492	20231123	111400	22383690	5280	5280	5280	5280	0
493	20231123	111300	22383690	5280	5280	5280	5280	88
494	20231123	111200	21919050	5280	5280	5280	5280	0
495	20231123	111100	21919050	5280	5280	5280	5280	110
496	20231123	111000	21338250	5280	5280	5280	5280	0
497	20231123	110900	21338250	5280	5280	5280	5280	0
498	20231123	110800	21338250	5280	5280	5280	5280	0
499	20231123	110700	21338250	5280	5280	5280	5280	0
500	20231123	110600	21338250	5280	5280	5280	5280	0
501	20231123	110500	21338250	5280	5280	5280	5280	0
502	20231123	110400	21338250	5280	5280	5280	5280	0
503	20231123	110300	21338250	5280	5280	5280	5280	0
504	20231123	110200	21338250	5280	5280	5280	5280	0
505	20231123	110100	21338250	5280	5280	5280	5280	0
506	20231123	110000	21338250	5280	5280	5280	5280	0
507	20231123	105900	21338250	5280	5280	5280	5280	0
508	20231123	105800	21338250	5280	5280	5280	5280	213
509	20231123	105700	20213610	5290	5290	5290	5290	0
510	20231123	105600	20213610	5290	5290	5290	5290	0
511	20231123	105500	20213610	5290	5290	5290	5290	0
512	20231123	105400	20213610	5290	5290	5290	5290	0
513	20231123	105300	20213610	5290	5290	5290	5290	0
514	20231123	105200	20213610	5290	5290	5290	5290	0
515	20231123	105100	20213610	5290	5290	5290	5290	0
516	20231123	105000	20213610	5290	5290	5290	5290	0
517	20231123	104900	20213610	5290	5290	5290	5290	0
518	20231123	104800	20213610	5290	5290	5290	5290	0
519	20231123	104700	20213610	5290	5290	5290	5290	0
520	20231123	104600	20213610	5290	5290	5290	5290	0
521	20231123	104500	20213610	5290	5290	5290	5290	0
522	20231123	104400	20213610	5290	5290	5290	5290	0
523	20231123	104300	20213610	5290	5290	5290	5290	5
524	20231123	104200	20187160	5290	5290	5290	5290	0
525	20231123	104100	20187160	5290	5290	5290	5290	0
526	20231123	104000	20187160	5290	5290	5290	5290	0
527	20231123	103900	20187160	5290	5290	5290	5290	0
528	20231123	103800	20187160	5290	5290	5290	5290	0
529	20231123	103700	20187160	5290	5290	5290	5290	0
530	20231123	103600	20187160	5290	5290	5290	5290	0
531	20231123	103500	20187160	5290	5290	5290	5290	0
532	20231123	103400	20187160	5290	5290	5290	5290	0
533	20231123	103300	20187160	5290	5290	5290	5290	0
534	20231123	103200	20187160	5290	5290	5290	5290	1
535	20231123	103100	20181870	5290	5290	5290	5290	0
536	20231123	103000	20181870	5290	5290	5290	5290	11
537	20231123	102900	20123680	5300	5300	5300	5300	0
538	20231123	102800	20123680	5300	5300	5300	5300	100
539	20231123	102700	19593680	5290	5290	5290	5290	0
540	20231123	102600	19593680	5290	5290	5290	5290	33
541	20231123	102500	19419110	5290	5290	5290	5290	534
542	20231123	102400	16594250	5290	5290	5290	5290	247
543	20231123	102300	15287620	5290	5290	5290	5290	0
544	20231123	102200	15287620	5290	5290	5290	5290	1
545	20231123	102100	15282330	5300	5300	5300	5300	0
546	20231123	102000	15282330	5300	5300	5300	5300	0
547	20231123	101900	15282330	5300	5300	5300	5300	1
548	20231123	101800	15277030	5290	5290	5290	5290	9
549	20231123	101700	15229420	5300	5300	5300	5300	0
550	20231123	101600	15229420	5300	5300	5300	5300	0
551	20231123	101500	15229420	5300	5300	5300	5300	210
552	20231123	101400	14116420	5300	5300	5300	5300	10
553	20231123	101300	14063420	5300	5300	5300	5300	4
554	20231123	101200	14042220	5300	5300	5300	5300	1
555	20231123	101100	14036920	5290	5290	5290	5290	0
556	20231123	101000	14036920	5290	5290	5290	5290	163
557	20231123	100900	13174650	5290	5290	5290	5290	0
558	20231123	100800	13174650	5290	5290	5290	5290	0
559	20231123	100700	13174650	5290	5290	5290	5290	0
560	20231123	100600	13174650	5290	5290	5290	5290	0
561	20231123	100500	13174650	5290	5290	5290	5290	0
562	20231123	100400	13174650	5290	5290	5290	5290	0
563	20231123	100300	13174650	5290	5290	5290	5290	5
564	20231123	100200	13148200	5290	5280	5290	5280	855
565	20231123	100100	8633600	5280	5280	5280	5280	200
566	20231123	100000	7577600	5280	5280	5280	5280	0
567	20231123	095900	7577600	5280	5280	5280	5280	0
568	20231123	095800	7577600	5280	5280	5280	5280	0
569	20231123	095700	7577600	5280	5280	5280	5280	10
570	20231123	095600	7524800	5280	5280	5280	5280	0
571	20231123	095500	7524800	5280	5280	5280	5280	0
572	20231123	095400	7524800	5280	5280	5280	5280	0
573	20231123	095300	7524800	5280	5280	5280	5280	0
574	20231123	095200	7524800	5280	5280	5280	5280	0
575	20231123	095100	7524800	5280	5280	5280	5270	240
576	20231123	095000	6257640	5270	5270	5270	5270	0
577	20231123	094900	6257640	5270	5270	5270	5270	0
578	20231123	094800	6257640	5270	5270	5270	5270	0
579	20231123	094700	6257640	5270	5270	5270	5270	0
580	20231123	094600	6257640	5270	5270	5270	5270	0
581	20231123	094500	6257640	5270	5270	5270	5270	0
582	20231123	094400	6257640	5270	5270	5270	5270	0
583	20231123	094300	6257640	5270	5270	5270	5270	0
584	20231123	094200	6257640	5270	5270	5270	5270	0
585	20231123	094100	6257640	5270	5270	5270	5270	0
586	20231123	094000	6257640	5270	5270	5270	5270	0
587	20231123	093900	6257640	5270	5270	5270	5270	10
588	20231123	093800	6204940	5270	5270	5270	5270	0
589	20231123	093700	6204940	5270	5270	5270	5270	5
590	20231123	093600	6178590	5280	5280	5280	5280	0
591	20231123	093500	6178590	5280	5280	5280	5280	0
592	20231123	093400	6178590	5280	5280	5280	5280	0
593	20231123	093300	6178590	5280	5280	5280	5280	9
594	20231123	093200	6131070	5280	5280	5280	5280	27
595	20231123	093100	5988510	5270	5270	5270	5270	2
596	20231123	093000	5977970	5280	5280	5280	5280	5
597	20231123	092900	5951570	5270	5270	5270	5270	0
598	20231123	092800	5951570	5270	5270	5270	5270	0
599	20231123	092700	5951570	5270	5280	5280	5270	12
600	20231123	092600	5888240	5270	5270	5270	5270	0
601	20231123	092500	5888240	5270	5270	5270	5270	0
602	20231123	092400	5888240	5270	5270	5270	5270	50
603	20231123	092300	5624740	5280	5280	5280	5280	3
604	20231123	092200	5608900	5280	5280	5280	5280	0
605	20231123	092100	5608900	5280	5280	5280	5280	50
606	20231123	092000	5344900	5280	5280	5280	5280	93
607	20231123	091900	4853860	5280	5280	5280	5280	2
608	20231123	091800	4843300	5280	5280	5280	5280	50
609	20231123	091700	4579300	5280	5280	5280	5280	0
610	20231123	091600	4579300	5280	5280	5280	5280	4
611	20231123	091500	4558180	5270	5270	5270	5270	1
612	20231123	091400	4552910	5280	5280	5280	5280	0
613	20231123	091300	4552910	5280	5280	5280	5280	29
614	20231123	091200	4399790	5270	5270	5270	5270	0
615	20231123	091100	4399790	5270	5270	5270	5270	0
616	20231123	091000	4399790	5270	5270	5270	5270	0
617	20231123	090900	4399790	5270	5270	5270	5270	0
618	20231123	090800	4399790	5270	5270	5270	5270	10
619	20231123	090700	4347090	5280	5280	5280	5280	4
620	20231123	090600	4325970	5280	5280	5280	5280	166
621	20231123	090500	3449490	5270	5270	5270	5270	0
622	20231123	090400	3449490	5270	5270	5270	5270	0
623	20231123	090300	3449490	5270	5270	5270	5270	10
624	20231123	090200	3396790	5270	5270	5270	5270	2
625	20231123	090100	3386250	5250	5250	5250	5250	0
626	20231123	090000	3386250	5250	5250	5250	5250	645