KissMeData/060850/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	192900	132850170	9280	9280	9280	9280	309
3	20231123	192800	132850170	9280	9280	9280	9280	0
4	20231123	192700	132850170	9280	9280	9280	9280	0
5	20231123	192600	132850170	9280	9280	9280	9280	0
6	20231123	192500	132850170	9280	9280	9280	9280	0
7	20231123	192400	132850170	9280	9280	9280	9280	0
8	20231123	192300	132850170	9280	9280	9280	9280	0
9	20231123	192200	132850170	9280	9280	9280	9280	0
10	20231123	192100	132850170	9280	9280	9280	9280	0
11	20231123	192000	132850170	9280	9280	9280	9280	0
12	20231123	191900	132850170	9280	9280	9280	9280	0
13	20231123	191800	132850170	9280	9280	9280	9280	0
14	20231123	191700	132850170	9280	9280	9280	9280	0
15	20231123	191600	132850170	9280	9280	9280	9280	0
16	20231123	191500	132850170	9280	9280	9280	9280	0
17	20231123	191400	132850170	9280	9280	9280	9280	0
18	20231123	191300	132850170	9280	9280	9280	9280	0
19	20231123	191200	132850170	9280	9280	9280	9280	0
20	20231123	191100	132850170	9280	9280	9280	9280	0
21	20231123	191000	132850170	9280	9280	9280	9280	0
22	20231123	190900	132850170	9280	9280	9280	9280	0
23	20231123	190800	132850170	9280	9280	9280	9280	0
24	20231123	190700	132850170	9280	9280	9280	9280	0
25	20231123	190600	132850170	9280	9280	9280	9280	0
26	20231123	190500	132850170	9280	9280	9280	9280	0
27	20231123	190400	132850170	9280	9280	9280	9280	0
28	20231123	190300	132850170	9280	9280	9280	9280	0
29	20231123	190200	132850170	9280	9280	9280	9280	0
30	20231123	190100	132850170	9280	9280	9280	9280	0
31	20231123	190000	132850170	9280	9280	9280	9280	0
32	20231123	185900	132850170	9280	9280	9280	9280	309
33	20231123	185800	132850170	9280	9280	9280	9280	0
34	20231123	185700	132850170	9280	9280	9280	9280	0
35	20231123	185600	132850170	9280	9280	9280	9280	0
36	20231123	185500	132850170	9280	9280	9280	9280	0
37	20231123	185400	132850170	9280	9280	9280	9280	0
38	20231123	185300	132850170	9280	9280	9280	9280	0
39	20231123	185200	132850170	9280	9280	9280	9280	0
40	20231123	185100	132850170	9280	9280	9280	9280	0
41	20231123	185000	132850170	9280	9280	9280	9280	0
42	20231123	184900	132850170	9280	9280	9280	9280	0
43	20231123	184800	132850170	9280	9280	9280	9280	0
44	20231123	184700	132850170	9280	9280	9280	9280	0
45	20231123	184600	132850170	9280	9280	9280	9280	0
46	20231123	184500	132850170	9280	9280	9280	9280	0
47	20231123	184400	132850170	9280	9280	9280	9280	0
48	20231123	184300	132850170	9280	9280	9280	9280	0
49	20231123	184200	132850170	9280	9280	9280	9280	0
50	20231123	184100	132850170	9280	9280	9280	9280	0
51	20231123	184000	132850170	9280	9280	9280	9280	0
52	20231123	183900	132850170	9280	9280	9280	9280	0
53	20231123	183800	132850170	9280	9280	9280	9280	0
54	20231123	183700	132850170	9280	9280	9280	9280	0
55	20231123	183600	132850170	9280	9280	9280	9280	0
56	20231123	183500	132850170	9280	9280	9280	9280	0
57	20231123	183400	132850170	9280	9280	9280	9280	0
58	20231123	183300	132850170	9280	9280	9280	9280	0
59	20231123	183200	132850170	9280	9280	9280	9280	0
60	20231123	183100	132850170	9280	9280	9280	9280	0
61	20231123	183000	132850170	9280	9280	9280	9280	0
62	20231123	182900	132850170	9280	9280	9280	9280	309
63	20231123	182800	132850170	9280	9280	9280	9280	0
64	20231123	182700	132850170	9280	9280	9280	9280	0
65	20231123	182600	132850170	9280	9280	9280	9280	0
66	20231123	182500	132850170	9280	9280	9280	9280	0
67	20231123	182400	132850170	9280	9280	9280	9280	0
68	20231123	182300	132850170	9280	9280	9280	9280	0
69	20231123	182200	132850170	9280	9280	9280	9280	0
70	20231123	182100	132850170	9280	9280	9280	9280	0
71	20231123	182000	132850170	9280	9280	9280	9280	0
72	20231123	181900	132850170	9280	9280	9280	9280	0
73	20231123	181800	132850170	9280	9280	9280	9280	0
74	20231123	181700	132850170	9280	9280	9280	9280	0
75	20231123	181600	132850170	9280	9280	9280	9280	0
76	20231123	181500	132850170	9280	9280	9280	9280	0
77	20231123	181400	132850170	9280	9280	9280	9280	0
78	20231123	181300	132850170	9280	9280	9280	9280	0
79	20231123	181200	132850170	9280	9280	9280	9280	0
80	20231123	181100	132850170	9280	9280	9280	9280	0
81	20231123	181000	132850170	9280	9280	9280	9280	0
82	20231123	180900	132850170	9280	9280	9280	9280	0
83	20231123	180800	132850170	9280	9280	9280	9280	0
84	20231123	180700	132850170	9280	9280	9280	9280	0
85	20231123	180600	132850170	9280	9280	9280	9280	0
86	20231123	180500	132850170	9280	9280	9280	9280	0
87	20231123	180400	132850170	9280	9280	9280	9280	0
88	20231123	180300	132850170	9280	9280	9280	9280	0
89	20231123	180200	132850170	9280	9280	9280	9280	0
90	20231123	180100	132850170	9280	9280	9280	9280	0
91	20231123	180000	132850170	9280	9280	9280	9280	0
92	20231123	175900	132850170	9280	9280	9280	9280	309
93	20231123	175800	132850170	9280	9280	9280	9280	0
94	20231123	175700	132850170	9280	9280	9280	9280	0
95	20231123	175600	132850170	9280	9280	9280	9280	0
96	20231123	175500	132850170	9280	9280	9280	9280	0
97	20231123	175400	132850170	9280	9280	9280	9280	0
98	20231123	175300	132850170	9280	9280	9280	9280	0
99	20231123	175200	132850170	9280	9280	9280	9280	0
100	20231123	175100	132850170	9280	9280	9280	9280	0
101	20231123	175000	132850170	9280	9280	9280	9280	0
102	20231123	174900	132850170	9280	9280	9280	9280	0
103	20231123	174800	132850170	9280	9280	9280	9280	0
104	20231123	174700	132850170	9280	9280	9280	9280	0
105	20231123	174600	132850170	9280	9280	9280	9280	0
106	20231123	174500	132850170	9280	9280	9280	9280	0
107	20231123	174400	132850170	9280	9280	9280	9280	0
108	20231123	174300	132850170	9280	9280	9280	9280	0
109	20231123	174200	132850170	9280	9280	9280	9280	0
110	20231123	174100	132850170	9280	9280	9280	9280	0
111	20231123	174000	132850170	9280	9280	9280	9280	0
112	20231123	173900	132850170	9280	9280	9280	9280	0
113	20231123	173800	132850170	9280	9280	9280	9280	0
114	20231123	173700	132850170	9280	9280	9280	9280	0
115	20231123	173600	132850170	9280	9280	9280	9280	0
116	20231123	173500	132850170	9280	9280	9280	9280	0
117	20231123	173400	132850170	9280	9280	9280	9280	0
118	20231123	173300	132850170	9280	9280	9280	9280	0
119	20231123	173200	132850170	9280	9280	9280	9280	0
120	20231123	173100	132850170	9280	9280	9280	9280	0
121	20231123	173000	132850170	9280	9280	9280	9280	0
122	20231123	172900	132850170	9280	9280	9280	9280	309
123	20231123	172800	132850170	9280	9280	9280	9280	0
124	20231123	172700	132850170	9280	9280	9280	9280	0
125	20231123	172600	132850170	9280	9280	9280	9280	0
126	20231123	172500	132850170	9280	9280	9280	9280	0
127	20231123	172400	132850170	9280	9280	9280	9280	0
128	20231123	172300	132850170	9280	9280	9280	9280	0
129	20231123	172200	132850170	9280	9280	9280	9280	0
130	20231123	172100	132850170	9280	9280	9280	9280	0
131	20231123	172000	132850170	9280	9280	9280	9280	0
132	20231123	171900	132850170	9280	9280	9280	9280	0
133	20231123	171800	132850170	9280	9280	9280	9280	0
134	20231123	171700	132850170	9280	9280	9280	9280	0
135	20231123	171600	132850170	9280	9280	9280	9280	0
136	20231123	171500	132850170	9280	9280	9280	9280	0
137	20231123	171400	132850170	9280	9280	9280	9280	0
138	20231123	171300	132850170	9280	9280	9280	9280	0
139	20231123	171200	132850170	9280	9280	9280	9280	0
140	20231123	171100	132850170	9280	9280	9280	9280	0
141	20231123	171000	132850170	9280	9280	9280	9280	0
142	20231123	170900	132850170	9280	9280	9280	9280	0
143	20231123	170800	132850170	9280	9280	9280	9280	0
144	20231123	170700	132850170	9280	9280	9280	9280	0
145	20231123	170600	132850170	9280	9280	9280	9280	0
146	20231123	170500	132850170	9280	9280	9280	9280	0
147	20231123	170400	132850170	9280	9280	9280	9280	0
148	20231123	170300	132850170	9280	9280	9280	9280	0
149	20231123	170200	132850170	9280	9280	9280	9280	0
150	20231123	170100	132850170	9280	9280	9280	9280	0
151	20231123	170000	132850170	9280	9280	9280	9280	0
152	20231123	165900	132850170	9280	9280	9280	9280	309
153	20231123	165800	132850170	9280	9280	9280	9280	0
154	20231123	165700	132850170	9280	9280	9280	9280	0
155	20231123	165600	132850170	9280	9280	9280	9280	0
156	20231123	165500	132850170	9280	9280	9280	9280	0
157	20231123	165400	132850170	9280	9280	9280	9280	0
158	20231123	165300	132850170	9280	9280	9280	9280	0
159	20231123	165200	132850170	9280	9280	9280	9280	0
160	20231123	165100	132850170	9280	9280	9280	9280	0
161	20231123	165000	132850170	9280	9280	9280	9280	0
162	20231123	164900	132850170	9280	9280	9280	9280	0
163	20231123	164800	132850170	9280	9280	9280	9280	0
164	20231123	164700	132850170	9280	9280	9280	9280	0
165	20231123	164600	132850170	9280	9280	9280	9280	0
166	20231123	164500	132850170	9280	9280	9280	9280	0
167	20231123	164400	132850170	9280	9280	9280	9280	0
168	20231123	164300	132850170	9280	9280	9280	9280	0
169	20231123	164200	132850170	9280	9280	9280	9280	0
170	20231123	164100	132850170	9280	9280	9280	9280	0
171	20231123	164000	132850170	9280	9280	9280	9280	0
172	20231123	163900	132850170	9280	9280	9280	9280	0
173	20231123	163800	132850170	9280	9280	9280	9280	0
174	20231123	163700	132850170	9280	9280	9280	9280	0
175	20231123	163600	132850170	9280	9280	9280	9280	0
176	20231123	163500	132850170	9280	9280	9280	9280	0
177	20231123	163400	132850170	9280	9280	9280	9280	0
178	20231123	163300	132850170	9280	9280	9280	9280	0
179	20231123	163200	132850170	9280	9280	9280	9280	0
180	20231123	163100	132850170	9280	9280	9280	9280	0
181	20231123	163000	132850170	9280	9280	9280	9280	0
182	20231123	162900	132850170	9280	9280	9280	9280	309
183	20231123	162800	132850170	9280	9280	9280	9280	0
184	20231123	162700	132850170	9280	9280	9280	9280	0
185	20231123	162600	132850170	9280	9280	9280	9280	0
186	20231123	162500	132850170	9280	9280	9280	9280	0
187	20231123	162400	132850170	9280	9280	9280	9280	0
188	20231123	162300	132850170	9280	9280	9280	9280	0
189	20231123	162200	132850170	9280	9280	9280	9280	0
190	20231123	162100	132850170	9280	9280	9280	9280	0
191	20231123	162000	132850170	9280	9280	9280	9280	0
192	20231123	161900	132850170	9280	9280	9280	9280	0
193	20231123	161800	132850170	9280	9280	9280	9280	0
194	20231123	161700	132850170	9280	9280	9280	9280	0
195	20231123	161600	132850170	9280	9280	9280	9280	0
196	20231123	161500	132850170	9280	9280	9280	9280	0
197	20231123	161400	132850170	9280	9280	9280	9280	0
198	20231123	161300	132850170	9280	9280	9280	9280	0
199	20231123	161200	132850170	9280	9280	9280	9280	0
200	20231123	161100	132850170	9280	9280	9280	9280	0
201	20231123	161000	132850170	9280	9280	9280	9280	0
202	20231123	160900	132850170	9280	9280	9280	9280	0
203	20231123	160800	132850170	9280	9280	9280	9280	0
204	20231123	160700	132850170	9280	9280	9280	9280	0
205	20231123	160600	132850170	9280	9280	9280	9280	0
206	20231123	160500	132850170	9280	9280	9280	9280	0
207	20231123	160400	132850170	9280	9280	9280	9280	0
208	20231123	160300	132850170	9280	9280	9280	9280	0
209	20231123	160200	132850170	9280	9280	9280	9280	0
210	20231123	160100	132850170	9280	9280	9280	9280	0
211	20231123	160000	132850170	9280	9280	9280	9280	0
212	20231123	155900	132850170	9280	9280	9280	9280	309
213	20231123	155800	132850170	9280	9280	9280	9280	0
214	20231123	155700	132850170	9280	9280	9280	9280	0
215	20231123	155600	132850170	9280	9280	9280	9280	0
216	20231123	155500	132850170	9280	9280	9280	9280	0
217	20231123	155400	132850170	9280	9280	9280	9280	0
218	20231123	155300	132850170	9280	9280	9280	9280	0
219	20231123	155200	132850170	9280	9280	9280	9280	0
220	20231123	155100	132850170	9280	9280	9280	9280	0
221	20231123	155000	132850170	9280	9280	9280	9280	0
222	20231123	154900	132850170	9280	9280	9280	9280	0
223	20231123	154800	132850170	9280	9280	9280	9280	0
224	20231123	154700	132850170	9280	9280	9280	9280	0
225	20231123	154600	132850170	9280	9280	9280	9280	0
226	20231123	154500	132850170	9280	9280	9280	9280	0
227	20231123	154400	132850170	9280	9280	9280	9280	0
228	20231123	154300	132850170	9280	9280	9280	9280	0
229	20231123	154200	132850170	9280	9280	9280	9280	0
230	20231123	154100	132850170	9280	9280	9280	9280	0
231	20231123	154000	132850170	9280	9280	9280	9280	0
232	20231123	153900	132850170	9280	9280	9280	9280	0
233	20231123	153800	132850170	9280	9280	9280	9280	0
234	20231123	153700	132850170	9280	9280	9280	9280	0
235	20231123	153600	132850170	9280	9280	9280	9280	0
236	20231123	153500	132850170	9280	9280	9280	9280	0
237	20231123	153400	132850170	9280	9280	9280	9280	0
238	20231123	153300	132850170	9280	9280	9280	9280	0
239	20231123	153200	132850170	9280	9280	9280	9280	0
240	20231123	153100	132850170	9280	9280	9280	9280	0
241	20231123	153000	132850170	9280	9280	9280	9280	309
242	20231123	152900	129982650	9220	9220	9220	9220	0
243	20231123	152800	129982650	9220	9220	9220	9220	0
244	20231123	152700	129982650	9220	9220	9220	9220	0
245	20231123	152600	129982650	9220	9220	9220	9220	0
246	20231123	152500	129982650	9220	9220	9220	9220	0
247	20231123	152400	129982650	9220	9220	9220	9220	0
248	20231123	152300	129982650	9220	9220	9220	9220	0
249	20231123	152200	129982650	9220	9220	9220	9220	0
250	20231123	152100	129982650	9220	9220	9220	9220	0
251	20231123	152000	129982650	9220	9220	9220	9220	0
252	20231123	151900	129982650	9220	9220	9220	9220	10
253	20231123	151800	129890450	9220	9220	9220	9220	1
254	20231123	151700	129881230	9220	9220	9220	9220	0
255	20231123	151600	129881230	9220	9220	9220	9220	4
256	20231123	151500	129844350	9220	9220	9220	9220	100
257	20231123	151400	128922350	9230	9230	9230	9230	0
258	20231123	151300	128922350	9230	9230	9230	9230	0
259	20231123	151200	128922350	9230	9230	9230	9230	0
260	20231123	151100	128922350	9230	9230	9230	9230	0
261	20231123	151000	128922350	9230	9230	9230	9230	0
262	20231123	150900	128922350	9230	9230	9230	9230	2
263	20231123	150800	128903890	9230	9230	9230	9230	1
264	20231123	150700	128894660	9240	9240	9240	9240	0
265	20231123	150600	128894660	9240	9240	9240	9240	0
266	20231123	150500	128894660	9240	9240	9240	9240	0
267	20231123	150400	128894660	9240	9240	9240	9240	0
268	20231123	150300	128894660	9240	9240	9240	9240	1
269	20231123	150200	128885420	9240	9240	9240	9240	10
270	20231123	150100	128793020	9240	9250	9250	9240	232
271	20231123	150000	126649060	9250	9250	9250	9250	2
272	20231123	145900	126630560	9250	9270	9270	9250	61
273	20231123	145800	126065110	9270	9270	9270	9270	0
274	20231123	145700	126065110	9270	9270	9270	9270	4
275	20231123	145600	126028030	9280	9270	9280	9270	5
276	20231123	145500	125981670	9270	9280	9280	9270	111
277	20231123	145400	124951630	9270	9270	9270	9270	1
278	20231123	145300	124942360	9270	9270	9270	9270	1
279	20231123	145200	124933090	9270	9270	9270	9270	33
280	20231123	145100	124627180	9270	9270	9270	9270	20
281	20231123	145000	124441780	9270	9270	9270	9270	1
282	20231123	144900	124432510	9270	9270	9270	9270	0
283	20231123	144800	124432510	9270	9270	9270	9270	0
284	20231123	144700	124432510	9270	9270	9270	9270	0
285	20231123	144600	124432510	9270	9270	9270	9270	21
286	20231123	144500	124237840	9270	9270	9270	9270	45
287	20231123	144400	123820690	9270	9270	9270	9270	0
288	20231123	144300	123820690	9270	9270	9270	9270	0
289	20231123	144200	123820690	9270	9270	9270	9270	30
290	20231123	144100	123542590	9270	9270	9270	9270	0
291	20231123	144000	123542590	9270	9270	9270	9270	88
292	20231123	143900	122726830	9270	9270	9270	9270	0
293	20231123	143800	122726830	9270	9270	9270	9270	0
294	20231123	143700	122726830	9270	9270	9270	9270	11
295	20231123	143600	122624860	9270	9280	9280	9270	87
296	20231123	143500	121817680	9280	9270	9280	9270	431
297	20231123	143400	117820020	9240	9240	9240	9240	0
298	20231123	143300	117820020	9240	9240	9240	9240	6
299	20231123	143200	117764580	9240	9240	9240	9240	0
300	20231123	143100	117764580	9240	9240	9240	9240	0
301	20231123	143000	117764580	9240	9240	9240	9240	0
302	20231123	142900	117764580	9240	9240	9240	9240	0
303	20231123	142800	117764580	9240	9240	9240	9240	0
304	20231123	142700	117764580	9240	9240	9240	9240	12
305	20231123	142600	117653700	9240	9260	9260	9240	121
306	20231123	142500	116534520	9260	9280	9280	9260	430
307	20231123	142400	112548240	9280	9280	9280	9280	0
308	20231123	142300	112548240	9280	9280	9280	9280	0
309	20231123	142200	112548240	9280	9280	9280	9280	2
310	20231123	142100	112529680	9290	9290	9290	9290	0
311	20231123	142000	112529680	9290	9290	9290	9290	88
312	20231123	141900	111712160	9290	9290	9290	9290	0
313	20231123	141800	111712160	9290	9290	9290	9290	0
314	20231123	141700	111712160	9290	9290	9290	9290	0
315	20231123	141600	111712160	9290	9270	9290	9270	262
316	20231123	141500	109281790	9280	9280	9280	9280	87
317	20231123	141400	108474430	9290	9290	9290	9290	0
318	20231123	141300	108474430	9290	9290	9290	9290	0
319	20231123	141200	108474430	9290	9290	9290	9290	0
320	20231123	141100	108474430	9290	9290	9290	9290	0
321	20231123	141000	108474430	9290	9290	9290	9290	87
322	20231123	140900	107666200	9290	9260	9290	9260	1164
323	20231123	140800	96856990	9270	9270	9270	9270	16
324	20231123	140700	96708670	9280	9280	9280	9280	92
325	20231123	140600	95854910	9290	9290	9290	9290	205
326	20231123	140500	93950460	9290	9290	9290	9290	26
327	20231123	140400	93708920	9280	9270	9280	9270	6
328	20231123	140300	93653250	9280	9280	9280	9280	621
329	20231123	140200	87890370	9290	9290	9290	9290	86
330	20231123	140100	87091430	9290	9290	9290	9290	1
331	20231123	140000	87082140	9290	9290	9290	9290	5
332	20231123	135900	87035690	9290	9290	9290	9290	112
333	20231123	135800	85995210	9290	9290	9290	9290	8
334	20231123	135700	85920890	9290	9290	9290	9290	10
335	20231123	135600	85827990	9280	9290	9290	9280	205
336	20231123	135500	83923590	9280	9260	9280	9250	133
337	20231123	135400	82691590	9260	9260	9260	9260	30
338	20231123	135300	82413790	9250	9250	9250	9250	40
339	20231123	135200	82043790	9250	9240	9250	9240	12
340	20231123	135100	81932810	9240	9240	9240	9240	0
341	20231123	135000	81932810	9240	9240	9240	9240	19
342	20231123	134900	81757250	9240	9220	9240	9220	40
343	20231123	134800	81387980	9220	9220	9220	9220	10
344	20231123	134700	81295780	9190	9190	9190	9190	27
345	20231123	134600	81047650	9190	9190	9190	9190	0
346	20231123	134500	81047650	9190	9190	9190	9190	0
347	20231123	134400	81047650	9190	9190	9190	9190	15
348	20231123	134300	80909800	9190	9190	9190	9190	27
349	20231123	134200	80661670	9190	9190	9190	9190	1
350	20231123	134100	80652480	9190	9190	9190	9190	0
351	20231123	134000	80652480	9190	9190	9190	9190	0
352	20231123	133900	80652480	9190	9190	9190	9190	103
353	20231123	133800	79705910	9200	9200	9200	9200	35
354	20231123	133700	79383910	9200	9200	9200	9200	50
355	20231123	133600	78923910	9200	9200	9200	9200	0
356	20231123	133500	78923910	9200	9200	9200	9200	2
357	20231123	133400	78905510	9200	9200	9200	9200	0
358	20231123	133300	78905510	9200	9200	9200	9200	0
359	20231123	133200	78905510	9200	9200	9200	9200	0
360	20231123	133100	78905510	9200	9220	9220	9200	387
361	20231123	133000	75342560	9220	9220	9220	9220	0
362	20231123	132900	75342560	9220	9220	9220	9220	1
363	20231123	132800	75333340	9220	9220	9220	9220	0
364	20231123	132700	75333340	9220	9220	9220	9220	0
365	20231123	132600	75333340	9220	9220	9220	9220	10
366	20231123	132500	75241140	9220	9220	9220	9220	43
367	20231123	132400	74844680	9220	9220	9220	9220	0
368	20231123	132300	74844680	9220	9220	9220	9220	0
369	20231123	132200	74844680	9220	9210	9220	9210	12
370	20231123	132100	74734140	9200	9200	9200	9200	0
371	20231123	132000	74734140	9200	9200	9200	9200	0
372	20231123	131900	74734140	9200	9200	9200	9200	2
373	20231123	131800	74715740	9200	9200	9200	9200	2
374	20231123	131700	74697340	9200	9200	9200	9200	0
375	20231123	131600	74697340	9200	9200	9200	9200	0
376	20231123	131500	74697340	9200	9260	9260	9200	101
377	20231123	131400	73768080	9200	9200	9200	9200	0
378	20231123	131300	73768080	9200	9200	9200	9200	13
379	20231123	131200	73648480	9260	9260	9260	9260	1
380	20231123	131100	73639220	9200	9200	9200	9200	0
381	20231123	131000	73639220	9200	9200	9200	9200	0
382	20231123	130900	73639220	9200	9200	9200	9200	0
383	20231123	130800	73639220	9200	9200	9200	9200	0
384	20231123	130700	73639220	9200	9200	9200	9200	1
385	20231123	130600	73630020	9190	9190	9190	9190	0
386	20231123	130500	73630020	9190	9190	9190	9190	0
387	20231123	130400	73630020	9190	9190	9190	9190	0
388	20231123	130300	73630020	9190	9190	9190	9190	4
389	20231123	130200	73593260	9190	9190	9190	9190	0
390	20231123	130100	73593260	9190	9190	9190	9190	0
391	20231123	130000	73593260	9190	9190	9190	9190	0
392	20231123	125900	73593260	9190	9190	9190	9190	39
393	20231123	125800	73234850	9190	9240	9240	9190	502
394	20231123	125700	68608890	9240	9240	9240	9240	22
395	20231123	125600	68405610	9240	9240	9240	9240	0
396	20231123	125500	68405610	9240	9240	9240	9240	0
397	20231123	125400	68405610	9240	9240	9240	9240	0
398	20231123	125300	68405610	9240	9240	9240	9240	14
399	20231123	125200	68276250	9250	9250	9250	9250	12
400	20231123	125100	68165250	9250	9250	9250	9250	1
401	20231123	125000	68156000	9250	9250	9250	9250	87
402	20231123	124900	67351250	9250	9250	9250	9250	0
403	20231123	124800	67351250	9250	9250	9250	9250	0
404	20231123	124700	67351250	9250	9250	9250	9250	1
405	20231123	124600	67342000	9240	9240	9240	9240	0
406	20231123	124500	67342000	9240	9240	9240	9240	0
407	20231123	124400	67342000	9240	9240	9240	9240	0
408	20231123	124300	67342000	9240	9230	9240	9230	25
409	20231123	124200	67111130	9200	9200	9200	9200	1
410	20231123	124100	67101930	9200	9200	9200	9200	1
411	20231123	124000	67092730	9200	9200	9200	9200	0
412	20231123	123900	67092730	9200	9200	9200	9200	0
413	20231123	123800	67092730	9200	9200	9200	9200	123
414	20231123	123700	65961130	9200	9200	9200	9200	213
415	20231123	123600	64001530	9200	9200	9200	9200	25
416	20231123	123500	63771530	9200	9200	9200	9200	0
417	20231123	123400	63771530	9200	9200	9200	9200	0
418	20231123	123300	63771530	9200	9200	9200	9200	0
419	20231123	123200	63771530	9200	9200	9200	9200	2
420	20231123	123100	63753130	9200	9200	9200	9200	0
421	20231123	123000	63753130	9200	9200	9200	9200	0
422	20231123	122900	63753130	9200	9200	9200	9200	0
423	20231123	122800	63753130	9200	9200	9200	9200	0
424	20231123	122700	63753130	9200	9200	9200	9200	0
425	20231123	122600	63753130	9200	9200	9200	9200	0
426	20231123	122500	63753130	9200	9200	9200	9200	336
427	20231123	122400	60661930	9200	9200	9200	9200	0
428	20231123	122300	60661930	9200	9200	9200	9200	1
429	20231123	122200	60652730	9200	9200	9200	9200	0
430	20231123	122100	60652730	9200	9200	9200	9200	0
431	20231123	122000	60652730	9200	9210	9210	9200	570
432	20231123	121900	55408720	9200	9200	9200	9200	0
433	20231123	121800	55408720	9200	9200	9200	9200	0
434	20231123	121700	55408720	9200	9200	9200	9200	0
435	20231123	121600	55408720	9200	9200	9200	9200	0
436	20231123	121500	55408720	9200	9200	9200	9200	0
437	20231123	121400	55408720	9200	9200	9200	9200	0
438	20231123	121300	55408720	9200	9200	9200	9200	11
439	20231123	121200	55307520	9200	9200	9200	9200	0
440	20231123	121100	55307520	9200	9210	9210	9200	84
441	20231123	121000	54534690	9200	9200	9200	9200	0
442	20231123	120900	54534690	9200	9270	9270	9200	997
443	20231123	120800	45337700	9270	9270	9270	9270	0
444	20231123	120700	45337700	9270	9270	9270	9270	0
445	20231123	120600	45337700	9270	9270	9270	9270	0
446	20231123	120500	45337700	9270	9270	9270	9270	0
447	20231123	120400	45337700	9270	9270	9270	9270	1
448	20231123	120300	45328430	9280	9280	9280	9280	0
449	20231123	120200	45328430	9280	9280	9280	9280	0
450	20231123	120100	45328430	9280	9280	9280	9280	10
451	20231123	120000	45235630	9260	9260	9260	9260	0
452	20231123	115900	45235630	9260	9260	9260	9260	0
453	20231123	115800	45235630	9260	9260	9260	9260	0
454	20231123	115700	45235630	9260	9260	9260	9260	2
455	20231123	115600	45217110	9280	9280	9280	9280	0
456	20231123	115500	45217110	9280	9280	9280	9280	0
457	20231123	115400	45217110	9280	9280	9280	9280	0
458	20231123	115300	45217110	9280	9280	9280	9280	0
459	20231123	115200	45217110	9280	9280	9280	9280	0
460	20231123	115100	45217110	9280	9280	9280	9280	0
461	20231123	115000	45217110	9280	9280	9280	9280	0
462	20231123	114900	45217110	9280	9280	9280	9280	0
463	20231123	114800	45217110	9280	9290	9290	9280	218
464	20231123	114700	43193150	9310	9310	9310	9310	1
465	20231123	114600	43183840	9290	9290	9290	9290	10
466	20231123	114500	43090940	9290	9290	9290	9290	0
467	20231123	114400	43090940	9290	9300	9300	9290	113
468	20231123	114300	42040700	9310	9310	9310	9310	0
469	20231123	114200	42040700	9310	9310	9310	9310	0
470	20231123	114100	42040700	9310	9310	9310	9310	0
471	20231123	114000	42040700	9310	9310	9310	9310	0
472	20231123	113900	42040700	9310	9310	9310	9310	0
473	20231123	113800	42040700	9310	9300	9310	9300	11
474	20231123	113700	41938300	9300	9300	9300	9300	1
475	20231123	113600	41929000	9310	9310	9310	9310	28
476	20231123	113500	41668320	9310	9310	9310	9310	0
477	20231123	113400	41668320	9310	9310	9310	9310	0
478	20231123	113300	41668320	9310	9310	9310	9310	1
479	20231123	113200	41659010	9320	9320	9320	9320	0
480	20231123	113100	41659010	9320	9320	9320	9320	0
481	20231123	113000	41659010	9320	9320	9320	9320	91
482	20231123	112900	40810890	9320	9320	9320	9320	1
483	20231123	112800	40801570	9320	9320	9320	9320	0
484	20231123	112700	40801570	9320	9320	9320	9320	0
485	20231123	112600	40801570	9320	9320	9320	9320	2
486	20231123	112500	40782930	9320	9320	9320	9320	0
487	20231123	112400	40782930	9320	9320	9320	9320	2
488	20231123	112300	40764290	9320	9320	9320	9320	11
489	20231123	112200	40661770	9330	9330	9330	9330	1
490	20231123	112100	40652440	9320	9320	9320	9320	85
491	20231123	112000	39860240	9320	9320	9320	9320	0
492	20231123	111900	39860240	9320	9320	9320	9320	0
493	20231123	111800	39860240	9320	9320	9320	9320	1
494	20231123	111700	39850920	9320	9320	9320	9320	1
495	20231123	111600	39841600	9320	9320	9320	9320	3
496	20231123	111500	39813640	9320	9320	9320	9320	44
497	20231123	111400	39403560	9320	9320	9320	9320	0
498	20231123	111300	39403560	9320	9320	9320	9320	2
499	20231123	111200	39384920	9320	9320	9320	9320	0
500	20231123	111100	39384920	9320	9320	9320	9320	1
501	20231123	111000	39375600	9310	9310	9310	9310	0
502	20231123	110900	39375600	9310	9310	9310	9310	21
503	20231123	110800	39180090	9310	9310	9310	9310	0
504	20231123	110700	39180090	9310	9310	9310	9310	21
505	20231123	110600	38984580	9310	9310	9310	9310	0
506	20231123	110500	38984580	9310	9310	9310	9310	0
507	20231123	110400	38984580	9310	9310	9310	9310	1
508	20231123	110300	38975270	9320	9320	9320	9320	0
509	20231123	110200	38975270	9320	9320	9320	9320	10
510	20231123	110100	38882070	9300	9300	9300	9300	0
511	20231123	110000	38882070	9300	9300	9300	9300	45
512	20231123	105900	38463570	9300	9300	9300	9300	5
513	20231123	105800	38417070	9300	9300	9300	9300	0
514	20231123	105700	38417070	9300	9300	9300	9300	1
515	20231123	105600	38407770	9300	9300	9300	9300	0
516	20231123	105500	38407770	9300	9300	9300	9300	51
517	20231123	105400	37933470	9300	9300	9300	9300	0
518	20231123	105300	37933470	9300	9300	9300	9300	0
519	20231123	105200	37933470	9300	9300	9300	9300	0
520	20231123	105100	37933470	9300	9300	9300	9300	0
521	20231123	105000	37933470	9300	9300	9300	9300	3
522	20231123	104900	37905570	9300	9300	9300	9300	0
523	20231123	104800	37905570	9300	9300	9300	9300	5
524	20231123	104700	37859070	9300	9300	9300	9300	11
525	20231123	104600	37756770	9300	9290	9300	9290	514
526	20231123	104500	32977160	9290	9280	9290	9280	283
527	20231123	104400	30349920	9280	9280	9280	9280	0
528	20231123	104300	30349920	9280	9280	9280	9280	0
529	20231123	104200	30349920	9280	9280	9280	9280	5
530	20231123	104100	30303520	9270	9270	9270	9270	1
531	20231123	104000	30294250	9270	9270	9270	9270	0
532	20231123	103900	30294250	9270	9270	9270	9270	2
533	20231123	103800	30275710	9270	9270	9270	9270	20
534	20231123	103700	30090310	9270	9270	9270	9270	5
535	20231123	103600	30043960	9270	9270	9270	9270	0
536	20231123	103500	30043960	9270	9270	9270	9270	10
537	20231123	103400	29951260	9280	9280	9280	9280	0
538	20231123	103300	29951260	9280	9280	9280	9280	0
539	20231123	103200	29951260	9280	9280	9280	9280	1
540	20231123	103100	29941980	9280	9280	9280	9280	0
541	20231123	103000	29941980	9280	9280	9280	9280	84
542	20231123	102900	29162460	9280	9280	9280	9280	0
543	20231123	102800	29162460	9280	9280	9280	9280	0
544	20231123	102700	29162460	9280	9280	9280	9280	0
545	20231123	102600	29162460	9280	9280	9280	9280	5
546	20231123	102500	29116060	9280	9280	9280	9280	0
547	20231123	102400	29116060	9280	9280	9280	9280	0
548	20231123	102300	29116060	9280	9280	9280	9280	0
549	20231123	102200	29116060	9280	9280	9280	9280	0
550	20231123	102100	29116060	9280	9280	9280	9280	1
551	20231123	102000	29106780	9250	9250	9250	9250	3
552	20231123	101900	29079030	9290	9290	9290	9290	0
553	20231123	101800	29079030	9290	9290	9290	9290	0
554	20231123	101700	29079030	9290	9290	9290	9290	0
555	20231123	101600	29079030	9290	9290	9290	9290	0
556	20231123	101500	29079030	9290	9250	9290	9250	70
557	20231123	101400	28431420	9250	9240	9250	9240	31
558	20231123	101300	28144970	9250	9250	9250	9250	4
559	20231123	101200	28107970	9240	9240	9250	9240	144
560	20231123	101100	26777400	9250	9250	9250	9250	0
561	20231123	101000	26777400	9250	9250	9250	9250	0
562	20231123	100900	26777400	9250	9250	9250	9250	0
563	20231123	100800	26777400	9250	9250	9250	9250	100
564	20231123	100700	25852400	9250	9250	9250	9250	0
565	20231123	100600	25852400	9250	9250	9250	9250	0
566	20231123	100500	25852400	9250	9250	9250	9250	0
567	20231123	100400	25852400	9250	9250	9250	9250	5
568	20231123	100300	25806150	9240	9240	9240	9240	0
569	20231123	100200	25806150	9240	9240	9240	9240	2
570	20231123	100100	25787670	9250	9250	9250	9250	0
571	20231123	100000	25787670	9250	9250	9250	9250	3
572	20231123	095900	25759920	9240	9240	9240	9240	0
573	20231123	095800	25759920	9240	9240	9240	9240	0
574	20231123	095700	25759920	9240	9240	9240	9240	26
575	20231123	095600	25519680	9250	9250	9250	9250	0
576	20231123	095500	25519680	9250	9250	9250	9240	8
577	20231123	095400	25445740	9250	9250	9250	9250	0
578	20231123	095300	25445740	9250	9250	9250	9250	6
579	20231123	095200	25390240	9250	9250	9250	9250	253
580	20231123	095100	23049990	9260	9260	9260	9260	41
581	20231123	095000	22670330	9260	9260	9260	9260	0
582	20231123	094900	22670330	9260	9260	9260	9260	0
583	20231123	094800	22670330	9260	9260	9260	9260	11
584	20231123	094700	22568470	9260	9260	9260	9260	1
585	20231123	094600	22559210	9260	9260	9260	9260	59
586	20231123	094500	22012870	9290	9280	9290	9280	84
587	20231123	094400	21232520	9290	9290	9290	9290	400
588	20231123	094300	17516520	9290	9290	9290	9290	100
589	20231123	094200	16587520	9290	9290	9290	9290	6
590	20231123	094100	16531780	9290	9280	9290	9280	10
591	20231123	094000	16438970	9260	9260	9260	9260	49
592	20231123	093900	15985230	9260	9260	9260	9260	100
593	20231123	093800	15059230	9250	9210	9250	9210	120
594	20231123	093700	13951610	9200	9200	9200	9200	0
595	20231123	093600	13951610	9200	9200	9200	9200	9
596	20231123	093500	13868810	9200	9200	9200	9200	0
597	20231123	093400	13868810	9200	9210	9210	9200	6
598	20231123	093300	13813600	9210	9210	9210	9210	2
599	20231123	093200	13795180	9210	9210	9210	9210	1
600	20231123	093100	13785970	9250	9240	9250	9240	6
601	20231123	093000	13730500	9200	9200	9200	9200	0
602	20231123	092900	13730500	9200	9200	9200	9200	10
603	20231123	092800	13638500	9210	9210	9210	9210	0
604	20231123	092700	13638500	9210	9210	9210	9210	94
605	20231123	092600	12772760	9210	9210	9210	9210	1
606	20231123	092500	12763550	9210	9210	9210	9210	0
607	20231123	092400	12763550	9210	9210	9210	9210	0
608	20231123	092300	12763550	9210	9210	9210	9210	0
609	20231123	092200	12763550	9210	9210	9210	9210	1
610	20231123	092100	12754340	9210	9210	9210	9210	1
611	20231123	092000	12745130	9210	9210	9210	9210	5
612	20231123	091900	12699080	9250	9250	9250	9210	13
613	20231123	091800	12579240	9240	9240	9240	9240	0
614	20231123	091700	12579240	9240	9240	9240	9240	0
615	20231123	091600	12579240	9240	9240	9240	9240	0
616	20231123	091500	12579240	9240	9230	9240	9230	101
617	20231123	091400	11646050	9240	9240	9240	9240	0
618	20231123	091300	11646050	9240	9240	9240	9240	150
619	20231123	091200	10260050	9240	9240	9240	9240	0
620	20231123	091100	10260050	9240	9240	9240	9240	1
621	20231123	091000	10250810	9210	9210	9210	9210	0
622	20231123	090900	10250810	9210	9210	9210	9210	0
623	20231123	090800	10250810	9210	9210	9210	9210	296
624	20231123	090700	7524650	9200	9200	9200	9200	0
625	20231123	090600	7524650	9200	9250	9250	9200	501
626	20231123	090500	2915370	9200	9200	9200	9200	0
627	20231123	090400	2915370	9200	9200	9200	9200	0
628	20231123	090300	2915370	9200	9200	9200	9200	30
629	20231123	090200	2639370	9200	9200	9200	9200	0
630	20231123	090100	2639370	9200	9220	9220	9200	64
631	20231123	090000	2050080	9200	9280	9290	9200	222