KissMeData/101530/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	195300	27458750	5340	5340	5340	5340	167
3	20231123	195200	27458750	5340	5340	5340	5340	0
4	20231123	195100	27458750	5340	5340	5340	5340	0
5	20231123	195000	27458750	5340	5340	5340	5340	0
6	20231123	194900	27458750	5340	5340	5340	5340	0
7	20231123	194800	27458750	5340	5340	5340	5340	0
8	20231123	194700	27458750	5340	5340	5340	5340	0
9	20231123	194600	27458750	5340	5340	5340	5340	0
10	20231123	194500	27458750	5340	5340	5340	5340	0
11	20231123	194400	27458750	5340	5340	5340	5340	0
12	20231123	194300	27458750	5340	5340	5340	5340	0
13	20231123	194200	27458750	5340	5340	5340	5340	0
14	20231123	194100	27458750	5340	5340	5340	5340	0
15	20231123	194000	27458750	5340	5340	5340	5340	0
16	20231123	193900	27458750	5340	5340	5340	5340	0
17	20231123	193800	27458750	5340	5340	5340	5340	0
18	20231123	193700	27458750	5340	5340	5340	5340	0
19	20231123	193600	27458750	5340	5340	5340	5340	0
20	20231123	193500	27458750	5340	5340	5340	5340	0
21	20231123	193400	27458750	5340	5340	5340	5340	0
22	20231123	193300	27458750	5340	5340	5340	5340	0
23	20231123	193200	27458750	5340	5340	5340	5340	0
24	20231123	193100	27458750	5340	5340	5340	5340	0
25	20231123	193000	27458750	5340	5340	5340	5340	0
26	20231123	192900	27458750	5340	5340	5340	5340	0
27	20231123	192800	27458750	5340	5340	5340	5340	0
28	20231123	192700	27458750	5340	5340	5340	5340	0
29	20231123	192600	27458750	5340	5340	5340	5340	0
30	20231123	192500	27458750	5340	5340	5340	5340	0
31	20231123	192400	27458750	5340	5340	5340	5340	0
32	20231123	192300	27458750	5340	5340	5340	5340	167
33	20231123	192200	27458750	5340	5340	5340	5340	0
34	20231123	192100	27458750	5340	5340	5340	5340	0
35	20231123	192000	27458750	5340	5340	5340	5340	0
36	20231123	191900	27458750	5340	5340	5340	5340	0
37	20231123	191800	27458750	5340	5340	5340	5340	0
38	20231123	191700	27458750	5340	5340	5340	5340	0
39	20231123	191600	27458750	5340	5340	5340	5340	0
40	20231123	191500	27458750	5340	5340	5340	5340	0
41	20231123	191400	27458750	5340	5340	5340	5340	0
42	20231123	191300	27458750	5340	5340	5340	5340	0
43	20231123	191200	27458750	5340	5340	5340	5340	0
44	20231123	191100	27458750	5340	5340	5340	5340	0
45	20231123	191000	27458750	5340	5340	5340	5340	0
46	20231123	190900	27458750	5340	5340	5340	5340	0
47	20231123	190800	27458750	5340	5340	5340	5340	0
48	20231123	190700	27458750	5340	5340	5340	5340	0
49	20231123	190600	27458750	5340	5340	5340	5340	0
50	20231123	190500	27458750	5340	5340	5340	5340	0
51	20231123	190400	27458750	5340	5340	5340	5340	0
52	20231123	190300	27458750	5340	5340	5340	5340	0
53	20231123	190200	27458750	5340	5340	5340	5340	0
54	20231123	190100	27458750	5340	5340	5340	5340	0
55	20231123	190000	27458750	5340	5340	5340	5340	0
56	20231123	185900	27458750	5340	5340	5340	5340	0
57	20231123	185800	27458750	5340	5340	5340	5340	0
58	20231123	185700	27458750	5340	5340	5340	5340	0
59	20231123	185600	27458750	5340	5340	5340	5340	0
60	20231123	185500	27458750	5340	5340	5340	5340	0
61	20231123	185400	27458750	5340	5340	5340	5340	0
62	20231123	185300	27458750	5340	5340	5340	5340	167
63	20231123	185200	27458750	5340	5340	5340	5340	0
64	20231123	185100	27458750	5340	5340	5340	5340	0
65	20231123	185000	27458750	5340	5340	5340	5340	0
66	20231123	184900	27458750	5340	5340	5340	5340	0
67	20231123	184800	27458750	5340	5340	5340	5340	0
68	20231123	184700	27458750	5340	5340	5340	5340	0
69	20231123	184600	27458750	5340	5340	5340	5340	0
70	20231123	184500	27458750	5340	5340	5340	5340	0
71	20231123	184400	27458750	5340	5340	5340	5340	0
72	20231123	184300	27458750	5340	5340	5340	5340	0
73	20231123	184200	27458750	5340	5340	5340	5340	0
74	20231123	184100	27458750	5340	5340	5340	5340	0
75	20231123	184000	27458750	5340	5340	5340	5340	0
76	20231123	183900	27458750	5340	5340	5340	5340	0
77	20231123	183800	27458750	5340	5340	5340	5340	0
78	20231123	183700	27458750	5340	5340	5340	5340	0
79	20231123	183600	27458750	5340	5340	5340	5340	0
80	20231123	183500	27458750	5340	5340	5340	5340	0
81	20231123	183400	27458750	5340	5340	5340	5340	0
82	20231123	183300	27458750	5340	5340	5340	5340	0
83	20231123	183200	27458750	5340	5340	5340	5340	0
84	20231123	183100	27458750	5340	5340	5340	5340	0
85	20231123	183000	27458750	5340	5340	5340	5340	0
86	20231123	182900	27458750	5340	5340	5340	5340	0
87	20231123	182800	27458750	5340	5340	5340	5340	0
88	20231123	182700	27458750	5340	5340	5340	5340	0
89	20231123	182600	27458750	5340	5340	5340	5340	0
90	20231123	182500	27458750	5340	5340	5340	5340	0
91	20231123	182400	27458750	5340	5340	5340	5340	0
92	20231123	182300	27458750	5340	5340	5340	5340	167
93	20231123	182200	27458750	5340	5340	5340	5340	0
94	20231123	182100	27458750	5340	5340	5340	5340	0
95	20231123	182000	27458750	5340	5340	5340	5340	0
96	20231123	181900	27458750	5340	5340	5340	5340	0
97	20231123	181800	27458750	5340	5340	5340	5340	0
98	20231123	181700	27458750	5340	5340	5340	5340	0
99	20231123	181600	27458750	5340	5340	5340	5340	0
100	20231123	181500	27458750	5340	5340	5340	5340	0
101	20231123	181400	27458750	5340	5340	5340	5340	0
102	20231123	181300	27458750	5340	5340	5340	5340	0
103	20231123	181200	27458750	5340	5340	5340	5340	0
104	20231123	181100	27458750	5340	5340	5340	5340	0
105	20231123	181000	27458750	5340	5340	5340	5340	0
106	20231123	180900	27458750	5340	5340	5340	5340	0
107	20231123	180800	27458750	5340	5340	5340	5340	0
108	20231123	180700	27458750	5340	5340	5340	5340	0
109	20231123	180600	27458750	5340	5340	5340	5340	0
110	20231123	180500	27458750	5340	5340	5340	5340	0
111	20231123	180400	27458750	5340	5340	5340	5340	0
112	20231123	180300	27458750	5340	5340	5340	5340	0
113	20231123	180200	27458750	5340	5340	5340	5340	0
114	20231123	180100	27458750	5340	5340	5340	5340	0
115	20231123	180000	27458750	5340	5340	5340	5340	0
116	20231123	175900	27458750	5340	5340	5340	5340	0
117	20231123	175800	27458750	5340	5340	5340	5340	0
118	20231123	175700	27458750	5340	5340	5340	5340	0
119	20231123	175600	27458750	5340	5340	5340	5340	0
120	20231123	175500	27458750	5340	5340	5340	5340	0
121	20231123	175400	27458750	5340	5340	5340	5340	0
122	20231123	175300	27458750	5340	5340	5340	5340	167
123	20231123	175200	27458750	5340	5340	5340	5340	0
124	20231123	175100	27458750	5340	5340	5340	5340	0
125	20231123	175000	27458750	5340	5340	5340	5340	0
126	20231123	174900	27458750	5340	5340	5340	5340	0
127	20231123	174800	27458750	5340	5340	5340	5340	0
128	20231123	174700	27458750	5340	5340	5340	5340	0
129	20231123	174600	27458750	5340	5340	5340	5340	0
130	20231123	174500	27458750	5340	5340	5340	5340	0
131	20231123	174400	27458750	5340	5340	5340	5340	0
132	20231123	174300	27458750	5340	5340	5340	5340	0
133	20231123	174200	27458750	5340	5340	5340	5340	0
134	20231123	174100	27458750	5340	5340	5340	5340	0
135	20231123	174000	27458750	5340	5340	5340	5340	0
136	20231123	173900	27458750	5340	5340	5340	5340	0
137	20231123	173800	27458750	5340	5340	5340	5340	0
138	20231123	173700	27458750	5340	5340	5340	5340	0
139	20231123	173600	27458750	5340	5340	5340	5340	0
140	20231123	173500	27458750	5340	5340	5340	5340	0
141	20231123	173400	27458750	5340	5340	5340	5340	0
142	20231123	173300	27458750	5340	5340	5340	5340	0
143	20231123	173200	27458750	5340	5340	5340	5340	0
144	20231123	173100	27458750	5340	5340	5340	5340	0
145	20231123	173000	27458750	5340	5340	5340	5340	0
146	20231123	172900	27458750	5340	5340	5340	5340	0
147	20231123	172800	27458750	5340	5340	5340	5340	0
148	20231123	172700	27458750	5340	5340	5340	5340	0
149	20231123	172600	27458750	5340	5340	5340	5340	0
150	20231123	172500	27458750	5340	5340	5340	5340	0
151	20231123	172400	27458750	5340	5340	5340	5340	0
152	20231123	172300	27458750	5340	5340	5340	5340	167
153	20231123	172200	27458750	5340	5340	5340	5340	0
154	20231123	172100	27458750	5340	5340	5340	5340	0
155	20231123	172000	27458750	5340	5340	5340	5340	0
156	20231123	171900	27458750	5340	5340	5340	5340	0
157	20231123	171800	27458750	5340	5340	5340	5340	0
158	20231123	171700	27458750	5340	5340	5340	5340	0
159	20231123	171600	27458750	5340	5340	5340	5340	0
160	20231123	171500	27458750	5340	5340	5340	5340	0
161	20231123	171400	27458750	5340	5340	5340	5340	0
162	20231123	171300	27458750	5340	5340	5340	5340	0
163	20231123	171200	27458750	5340	5340	5340	5340	0
164	20231123	171100	27458750	5340	5340	5340	5340	0
165	20231123	171000	27458750	5340	5340	5340	5340	0
166	20231123	170900	27458750	5340	5340	5340	5340	0
167	20231123	170800	27458750	5340	5340	5340	5340	0
168	20231123	170700	27458750	5340	5340	5340	5340	0
169	20231123	170600	27458750	5340	5340	5340	5340	0
170	20231123	170500	27458750	5340	5340	5340	5340	0
171	20231123	170400	27458750	5340	5340	5340	5340	0
172	20231123	170300	27458750	5340	5340	5340	5340	0
173	20231123	170200	27458750	5340	5340	5340	5340	0
174	20231123	170100	27458750	5340	5340	5340	5340	0
175	20231123	170000	27458750	5340	5340	5340	5340	0
176	20231123	165900	27458750	5340	5340	5340	5340	0
177	20231123	165800	27458750	5340	5340	5340	5340	0
178	20231123	165700	27458750	5340	5340	5340	5340	0
179	20231123	165600	27458750	5340	5340	5340	5340	0
180	20231123	165500	27458750	5340	5340	5340	5340	0
181	20231123	165400	27458750	5340	5340	5340	5340	0
182	20231123	165300	27458750	5340	5340	5340	5340	167
183	20231123	165200	27458750	5340	5340	5340	5340	0
184	20231123	165100	27458750	5340	5340	5340	5340	0
185	20231123	165000	27458750	5340	5340	5340	5340	0
186	20231123	164900	27458750	5340	5340	5340	5340	0
187	20231123	164800	27458750	5340	5340	5340	5340	0
188	20231123	164700	27458750	5340	5340	5340	5340	0
189	20231123	164600	27458750	5340	5340	5340	5340	0
190	20231123	164500	27458750	5340	5340	5340	5340	0
191	20231123	164400	27458750	5340	5340	5340	5340	0
192	20231123	164300	27458750	5340	5340	5340	5340	0
193	20231123	164200	27458750	5340	5340	5340	5340	0
194	20231123	164100	27458750	5340	5340	5340	5340	0
195	20231123	164000	27458750	5340	5340	5340	5340	0
196	20231123	163900	27458750	5340	5340	5340	5340	0
197	20231123	163800	27458750	5340	5340	5340	5340	0
198	20231123	163700	27458750	5340	5340	5340	5340	0
199	20231123	163600	27458750	5340	5340	5340	5340	0
200	20231123	163500	27458750	5340	5340	5340	5340	0
201	20231123	163400	27458750	5340	5340	5340	5340	0
202	20231123	163300	27458750	5340	5340	5340	5340	0
203	20231123	163200	27458750	5340	5340	5340	5340	0
204	20231123	163100	27458750	5340	5340	5340	5340	0
205	20231123	163000	27458750	5340	5340	5340	5340	0
206	20231123	162900	27458750	5340	5340	5340	5340	0
207	20231123	162800	27458750	5340	5340	5340	5340	0
208	20231123	162700	27458750	5340	5340	5340	5340	0
209	20231123	162600	27458750	5340	5340	5340	5340	0
210	20231123	162500	27458750	5340	5340	5340	5340	0
211	20231123	162400	27458750	5340	5340	5340	5340	0
212	20231123	162300	27458750	5340	5340	5340	5340	167
213	20231123	162200	27458750	5340	5340	5340	5340	0
214	20231123	162100	27458750	5340	5340	5340	5340	0
215	20231123	162000	27458750	5340	5340	5340	5340	0
216	20231123	161900	27458750	5340	5340	5340	5340	0
217	20231123	161800	27458750	5340	5340	5340	5340	0
218	20231123	161700	27458750	5340	5340	5340	5340	0
219	20231123	161600	27458750	5340	5340	5340	5340	0
220	20231123	161500	27458750	5340	5340	5340	5340	0
221	20231123	161400	27458750	5340	5340	5340	5340	0
222	20231123	161300	27458750	5340	5340	5340	5340	0
223	20231123	161200	27458750	5340	5340	5340	5340	0
224	20231123	161100	27458750	5340	5340	5340	5340	0
225	20231123	161000	27458750	5340	5340	5340	5340	0
226	20231123	160900	27458750	5340	5340	5340	5340	0
227	20231123	160800	27458750	5340	5340	5340	5340	0
228	20231123	160700	27458750	5340	5340	5340	5340	0
229	20231123	160600	27458750	5340	5340	5340	5340	0
230	20231123	160500	27458750	5340	5340	5340	5340	0
231	20231123	160400	27458750	5340	5340	5340	5340	0
232	20231123	160300	27458750	5340	5340	5340	5340	0
233	20231123	160200	27458750	5340	5340	5340	5340	0
234	20231123	160100	27458750	5340	5340	5340	5340	0
235	20231123	160000	27458750	5340	5340	5340	5340	0
236	20231123	155900	27458750	5340	5340	5340	5340	0
237	20231123	155800	27458750	5340	5340	5340	5340	0
238	20231123	155700	27458750	5340	5340	5340	5340	0
239	20231123	155600	27458750	5340	5340	5340	5340	0
240	20231123	155500	27458750	5340	5340	5340	5340	0
241	20231123	155400	27458750	5340	5340	5340	5340	0
242	20231123	155300	27458750	5340	5340	5340	5340	167
243	20231123	155200	27458750	5340	5340	5340	5340	0
244	20231123	155100	27458750	5340	5340	5340	5340	0
245	20231123	155000	27458750	5340	5340	5340	5340	0
246	20231123	154900	27458750	5340	5340	5340	5340	0
247	20231123	154800	27458750	5340	5340	5340	5340	0
248	20231123	154700	27458750	5340	5340	5340	5340	0
249	20231123	154600	27458750	5340	5340	5340	5340	0
250	20231123	154500	27458750	5340	5340	5340	5340	0
251	20231123	154400	27458750	5340	5340	5340	5340	0
252	20231123	154300	27458750	5340	5340	5340	5340	0
253	20231123	154200	27458750	5340	5340	5340	5340	0
254	20231123	154100	27458750	5340	5340	5340	5340	0
255	20231123	154000	27458750	5340	5340	5340	5340	0
256	20231123	153900	27458750	5340	5340	5340	5340	0
257	20231123	153800	27458750	5340	5340	5340	5340	0
258	20231123	153700	27458750	5340	5340	5340	5340	0
259	20231123	153600	27458750	5340	5340	5340	5340	0
260	20231123	153500	27458750	5340	5340	5340	5340	0
261	20231123	153400	27458750	5340	5340	5340	5340	0
262	20231123	153300	27458750	5340	5340	5340	5340	0
263	20231123	153200	27458750	5340	5340	5340	5340	0
264	20231123	153100	27458750	5340	5340	5340	5340	0
265	20231123	153000	27458750	5340	5340	5340	5340	167
266	20231123	152900	26566970	5320	5320	5320	5320	0
267	20231123	152800	26566970	5320	5320	5320	5320	0
268	20231123	152700	26566970	5320	5320	5320	5320	0
269	20231123	152600	26566970	5320	5320	5320	5320	0
270	20231123	152500	26566970	5320	5320	5320	5320	0
271	20231123	152400	26566970	5320	5320	5320	5320	0
272	20231123	152300	26566970	5320	5320	5320	5320	0
273	20231123	152200	26566970	5320	5320	5320	5320	0
274	20231123	152100	26566970	5320	5320	5320	5320	0
275	20231123	152000	26566970	5320	5320	5320	5320	0
276	20231123	151900	26566970	5320	5320	5320	5320	0
277	20231123	151800	26566970	5320	5320	5320	5320	0
278	20231123	151700	26566970	5320	5320	5320	5320	0
279	20231123	151600	26566970	5320	5320	5320	5320	0
280	20231123	151500	26566970	5320	5320	5320	5320	14
281	20231123	151400	26492490	5340	5330	5340	5320	28
282	20231123	151300	26343300	5320	5320	5320	5320	8
283	20231123	151200	26300740	5340	5340	5340	5340	2
284	20231123	151100	26290060	5320	5320	5320	5320	0
285	20231123	151000	26290060	5320	5340	5340	5320	64
286	20231123	150900	25949500	5330	5330	5330	5330	267
287	20231123	150800	24526390	5330	5330	5330	5330	0
288	20231123	150700	24526390	5330	5330	5330	5330	0
289	20231123	150600	24526390	5330	5330	5330	5330	234
290	20231123	150500	23279170	5320	5320	5320	5320	0
291	20231123	150400	23279170	5320	5320	5320	5320	0
292	20231123	150300	23279170	5320	5320	5320	5320	0
293	20231123	150200	23279170	5320	5330	5330	5320	94
294	20231123	150100	22778930	5330	5330	5330	5330	0
295	20231123	150000	22778930	5330	5330	5330	5330	0
296	20231123	145900	22778930	5330	5330	5330	5330	20
297	20231123	145800	22672330	5330	5330	5330	5330	1
298	20231123	145700	22667000	5330	5330	5330	5330	0
299	20231123	145600	22667000	5330	5330	5330	5330	0
300	20231123	145500	22667000	5330	5330	5330	5330	1
301	20231123	145400	22661670	5330	5330	5330	5330	0
302	20231123	145300	22661670	5330	5330	5330	5330	0
303	20231123	145200	22661670	5330	5330	5330	5330	0
304	20231123	145100	22661670	5330	5330	5330	5330	0
305	20231123	145000	22661670	5330	5330	5330	5330	0
306	20231123	144900	22661670	5330	5330	5330	5330	0
307	20231123	144800	22661670	5330	5330	5330	5330	0
308	20231123	144700	22661670	5330	5330	5330	5330	0
309	20231123	144600	22661670	5330	5330	5330	5330	0
310	20231123	144500	22661670	5330	5330	5330	5330	0
311	20231123	144400	22661670	5330	5330	5330	5330	0
312	20231123	144300	22661670	5330	5330	5330	5330	8
313	20231123	144200	22619030	5330	5330	5330	5330	0
314	20231123	144100	22619030	5330	5330	5330	5330	0
315	20231123	144000	22619030	5330	5330	5330	5330	1
316	20231123	143900	22613700	5330	5330	5330	5330	12
317	20231123	143800	22549740	5330	5330	5330	5330	0
318	20231123	143700	22549740	5330	5330	5330	5330	3
319	20231123	143600	22533750	5320	5320	5320	5320	0
320	20231123	143500	22533750	5320	5320	5320	5320	0
321	20231123	143400	22533750	5320	5320	5320	5320	0
322	20231123	143300	22533750	5320	5320	5320	5320	65
323	20231123	143200	22187950	5340	5340	5340	5340	0
324	20231123	143100	22187950	5340	5340	5340	5340	0
325	20231123	143000	22187950	5340	5340	5340	5340	0
326	20231123	142900	22187950	5340	5340	5340	5340	0
327	20231123	142800	22187950	5340	5340	5340	5340	0
328	20231123	142700	22187950	5340	5340	5340	5340	1
329	20231123	142600	22182610	5320	5320	5320	5320	0
330	20231123	142500	22182610	5320	5320	5320	5320	0
331	20231123	142400	22182610	5320	5320	5320	5320	0
332	20231123	142300	22182610	5320	5320	5320	5320	38
333	20231123	142200	21980450	5320	5320	5320	5320	0
334	20231123	142100	21980450	5320	5320	5320	5320	0
335	20231123	142000	21980450	5320	5320	5320	5320	0
336	20231123	141900	21980450	5320	5320	5320	5320	155
337	20231123	141800	21155850	5320	5320	5320	5320	0
338	20231123	141700	21155850	5320	5320	5320	5320	5
339	20231123	141600	21129250	5320	5320	5320	5320	10
340	20231123	141500	21076050	5320	5320	5320	5320	10
341	20231123	141400	21022850	5320	5320	5320	5320	18
342	20231123	141300	20927090	5320	5320	5320	5320	0
343	20231123	141200	20927090	5320	5320	5320	5320	0
344	20231123	141100	20927090	5320	5320	5320	5320	0
345	20231123	141000	20927090	5320	5320	5320	5320	0
346	20231123	140900	20927090	5320	5320	5320	5320	203
347	20231123	140800	19847130	5340	5340	5340	5340	0
348	20231123	140700	19847130	5340	5340	5340	5340	0
349	20231123	140600	19847130	5340	5340	5340	5340	0
350	20231123	140500	19847130	5340	5340	5340	5340	0
351	20231123	140400	19847130	5340	5340	5340	5340	0
352	20231123	140300	19847130	5340	5340	5340	5340	0
353	20231123	140200	19847130	5340	5340	5340	5340	187
354	20231123	140100	18848550	5340	5340	5340	5340	0
355	20231123	140000	18848550	5340	5340	5340	5340	0
356	20231123	135900	18848550	5340	5340	5340	5340	0
357	20231123	135800	18848550	5340	5340	5340	5340	0
358	20231123	135700	18848550	5340	5340	5340	5340	1
359	20231123	135600	18843210	5340	5330	5340	5330	29
360	20231123	135500	18688360	5320	5320	5320	5320	0
361	20231123	135400	18688360	5320	5320	5320	5320	0
362	20231123	135300	18688360	5320	5320	5320	5320	0
363	20231123	135200	18688360	5320	5320	5320	5320	0
364	20231123	135100	18688360	5320	5320	5320	5320	0
365	20231123	135000	18688360	5320	5320	5320	5320	0
366	20231123	134900	18688360	5320	5320	5320	5320	0
367	20231123	134800	18688360	5320	5320	5320	5320	126
368	20231123	134700	18018040	5330	5330	5330	5330	419
369	20231123	134600	15784770	5330	5330	5330	5330	0
370	20231123	134500	15784770	5330	5330	5330	5330	20
371	20231123	134400	15678170	5330	5330	5330	5330	40
372	20231123	134300	15464970	5340	5340	5340	5340	0
373	20231123	134200	15464970	5340	5340	5340	5340	0
374	20231123	134100	15464970	5340	5340	5340	5340	0
375	20231123	134000	15464970	5340	5340	5340	5340	0
376	20231123	133900	15464970	5340	5340	5340	5340	0
377	20231123	133800	15464970	5340	5340	5340	5340	0
378	20231123	133700	15464970	5340	5340	5340	5340	0
379	20231123	133600	15464970	5340	5340	5340	5340	0
380	20231123	133500	15464970	5340	5340	5340	5340	0
381	20231123	133400	15464970	5340	5340	5340	5340	40
382	20231123	133300	15251370	5340	5340	5340	5340	0
383	20231123	133200	15251370	5340	5340	5340	5340	0
384	20231123	133100	15251370	5340	5340	5340	5340	0
385	20231123	133000	15251370	5340	5340	5340	5340	0
386	20231123	132900	15251370	5340	5340	5340	5340	0
387	20231123	132800	15251370	5340	5340	5340	5340	0
388	20231123	132700	15251370	5340	5340	5340	5340	0
389	20231123	132600	15251370	5340	5340	5340	5340	0
390	20231123	132500	15251370	5340	5340	5340	5340	0
391	20231123	132400	15251370	5340	5340	5340	5340	0
392	20231123	132300	15251370	5340	5340	5340	5340	0
393	20231123	132200	15251370	5340	5340	5340	5340	0
394	20231123	132100	15251370	5340	5340	5340	5340	0
395	20231123	132000	15251370	5340	5340	5340	5340	0
396	20231123	131900	15251370	5340	5340	5340	5340	0
397	20231123	131800	15251370	5340	5340	5340	5340	0
398	20231123	131700	15251370	5340	5340	5340	5340	0
399	20231123	131600	15251370	5340	5340	5340	5340	0
400	20231123	131500	15251370	5340	5340	5340	5340	0
401	20231123	131400	15251370	5340	5340	5340	5340	0
402	20231123	131300	15251370	5340	5340	5340	5340	0
403	20231123	131200	15251370	5340	5340	5340	5340	0
404	20231123	131100	15251370	5340	5340	5340	5340	36
405	20231123	131000	15059130	5340	5340	5340	5340	2
406	20231123	130900	15048450	5330	5330	5330	5330	0
407	20231123	130800	15048450	5330	5330	5330	5330	0
408	20231123	130700	15048450	5330	5330	5330	5330	0
409	20231123	130600	15048450	5330	5330	5330	5330	0
410	20231123	130500	15048450	5330	5330	5330	5330	0
411	20231123	130400	15048450	5330	5330	5330	5330	0
412	20231123	130300	15048450	5330	5330	5330	5330	0
413	20231123	130200	15048450	5330	5330	5330	5330	0
414	20231123	130100	15048450	5330	5330	5330	5330	0
415	20231123	130000	15048450	5330	5330	5330	5330	0
416	20231123	125900	15048450	5330	5330	5330	5330	0
417	20231123	125800	15048450	5330	5330	5330	5330	0
418	20231123	125700	15048450	5330	5330	5330	5330	0
419	20231123	125600	15048450	5330	5330	5330	5330	0
420	20231123	125500	15048450	5330	5330	5330	5330	0
421	20231123	125400	15048450	5330	5330	5330	5330	1
422	20231123	125300	15043120	5330	5330	5330	5330	0
423	20231123	125200	15043120	5330	5330	5330	5330	0
424	20231123	125100	15043120	5330	5330	5330	5330	0
425	20231123	125000	15043120	5330	5330	5330	5330	0
426	20231123	124900	15043120	5330	5330	5330	5330	0
427	20231123	124800	15043120	5330	5330	5330	5330	0
428	20231123	124700	15043120	5330	5330	5330	5330	0
429	20231123	124600	15043120	5330	5330	5330	5330	0
430	20231123	124500	15043120	5330	5330	5330	5330	0
431	20231123	124400	15043120	5330	5330	5330	5330	0
432	20231123	124300	15043120	5330	5330	5330	5330	44
433	20231123	124200	14808600	5330	5330	5330	5330	0
434	20231123	124100	14808600	5330	5330	5330	5330	0
435	20231123	124000	14808600	5330	5330	5330	5330	0
436	20231123	123900	14808600	5330	5330	5330	5330	0
437	20231123	123800	14808600	5330	5330	5330	5330	0
438	20231123	123700	14808600	5330	5330	5330	5330	0
439	20231123	123600	14808600	5330	5330	5330	5330	0
440	20231123	123500	14808600	5330	5330	5330	5330	1
441	20231123	123400	14803270	5340	5340	5340	5340	0
442	20231123	123300	14803270	5340	5340	5340	5340	0
443	20231123	123200	14803270	5340	5340	5340	5340	0
444	20231123	123100	14803270	5340	5340	5340	5340	0
445	20231123	123000	14803270	5340	5340	5340	5340	0
446	20231123	122900	14803270	5340	5340	5340	5340	0
447	20231123	122800	14803270	5340	5340	5340	5340	0
448	20231123	122700	14803270	5340	5340	5340	5340	0
449	20231123	122600	14803270	5340	5340	5340	5340	0
450	20231123	122500	14803270	5340	5340	5340	5340	0
451	20231123	122400	14803270	5340	5340	5340	5340	269
452	20231123	122300	13366810	5340	5340	5340	5340	0
453	20231123	122200	13366810	5340	5340	5340	5340	0
454	20231123	122100	13366810	5340	5340	5340	5340	0
455	20231123	122000	13366810	5340	5340	5340	5340	75
456	20231123	121900	12966310	5340	5340	5340	5340	0
457	20231123	121800	12966310	5340	5340	5340	5340	0
458	20231123	121700	12966310	5340	5340	5340	5340	15
459	20231123	121600	12886210	5340	5340	5340	5340	1
460	20231123	121500	12880870	5340	5340	5340	5340	0
461	20231123	121400	12880870	5340	5340	5340	5340	0
462	20231123	121300	12880870	5340	5340	5340	5340	0
463	20231123	121200	12880870	5340	5340	5340	5340	0
464	20231123	121100	12880870	5340	5340	5340	5340	0
465	20231123	121000	12880870	5340	5340	5340	5340	0
466	20231123	120900	12880870	5340	5340	5340	5340	0
467	20231123	120800	12880870	5340	5340	5340	5340	0
468	20231123	120700	12880870	5340	5340	5340	5340	0
469	20231123	120600	12880870	5340	5340	5340	5340	0
470	20231123	120500	12880870	5340	5340	5340	5340	0
471	20231123	120400	12880870	5340	5340	5340	5340	0
472	20231123	120300	12880870	5340	5340	5340	5340	0
473	20231123	120200	12880870	5340	5340	5340	5340	0
474	20231123	120100	12880870	5340	5340	5340	5340	0
475	20231123	120000	12880870	5340	5340	5340	5340	0
476	20231123	115900	12880870	5340	5340	5340	5340	0
477	20231123	115800	12880870	5340	5340	5340	5340	0
478	20231123	115700	12880870	5340	5340	5340	5340	0
479	20231123	115600	12880870	5340	5340	5340	5340	206
480	20231123	115500	11780830	5340	5340	5340	5340	20
481	20231123	115400	11674030	5340	5340	5340	5340	10
482	20231123	115300	11620630	5350	5350	5350	5350	0
483	20231123	115200	11620630	5350	5350	5350	5350	0
484	20231123	115100	11620630	5350	5350	5350	5350	0
485	20231123	115000	11620630	5350	5350	5350	5350	0
486	20231123	114900	11620630	5350	5350	5350	5350	0
487	20231123	114800	11620630	5350	5350	5350	5350	0
488	20231123	114700	11620630	5350	5350	5350	5350	0
489	20231123	114600	11620630	5350	5350	5350	5350	0
490	20231123	114500	11620630	5350	5350	5350	5350	0
491	20231123	114400	11620630	5350	5350	5350	5350	0
492	20231123	114300	11620630	5350	5350	5350	5350	0
493	20231123	114200	11620630	5350	5350	5350	5350	0
494	20231123	114100	11620630	5350	5350	5350	5350	10
495	20231123	114000	11567130	5350	5350	5350	5350	0
496	20231123	113900	11567130	5350	5350	5350	5350	0
497	20231123	113800	11567130	5350	5350	5350	5350	10
498	20231123	113700	11513630	5350	5350	5350	5350	4
499	20231123	113600	11492230	5340	5340	5340	5340	22
500	20231123	113500	11374750	5340	5340	5340	5340	0
501	20231123	113400	11374750	5340	5340	5340	5340	78
502	20231123	113300	10958230	5340	5340	5340	5340	0
503	20231123	113200	10958230	5340	5340	5340	5340	0
504	20231123	113100	10958230	5340	5340	5340	5340	0
505	20231123	113000	10958230	5340	5340	5340	5340	0
506	20231123	112900	10958230	5340	5340	5340	5340	0
507	20231123	112800	10958230	5340	5340	5340	5340	0
508	20231123	112700	10958230	5340	5340	5340	5340	0
509	20231123	112600	10958230	5340	5340	5340	5340	0
510	20231123	112500	10958230	5340	5340	5340	5340	0
511	20231123	112400	10958230	5340	5340	5340	5340	0
512	20231123	112300	10958230	5340	5340	5340	5340	0
513	20231123	112200	10958230	5340	5340	5340	5340	1
514	20231123	112100	10952890	5340	5340	5340	5340	13
515	20231123	112000	10883470	5340	5340	5340	5340	50
516	20231123	111900	10616470	5340	5340	5340	5340	0
517	20231123	111800	10616470	5340	5340	5340	5340	0
518	20231123	111700	10616470	5340	5340	5340	5340	0
519	20231123	111600	10616470	5340	5340	5340	5340	50
520	20231123	111500	10349470	5340	5340	5340	5340	0
521	20231123	111400	10349470	5340	5340	5340	5340	5
522	20231123	111300	10322770	5340	5340	5340	5340	0
523	20231123	111200	10322770	5340	5340	5340	5340	0
524	20231123	111100	10322770	5340	5340	5340	5340	0
525	20231123	111000	10322770	5340	5340	5340	5340	0
526	20231123	110900	10322770	5340	5340	5340	5340	50
527	20231123	110800	10055770	5340	5340	5340	5340	0
528	20231123	110700	10055770	5340	5340	5340	5340	0
529	20231123	110600	10055770	5340	5340	5340	5340	0
530	20231123	110500	10055770	5340	5340	5340	5340	1
531	20231123	110400	10050430	5330	5330	5330	5330	0
532	20231123	110300	10050430	5330	5330	5330	5330	0
533	20231123	110200	10050430	5330	5330	5330	5330	0
534	20231123	110100	10050430	5330	5330	5330	5330	0
535	20231123	110000	10050430	5330	5330	5330	5330	0
536	20231123	105900	10050430	5330	5330	5330	5330	0
537	20231123	105800	10050430	5330	5330	5330	5330	0
538	20231123	105700	10050430	5330	5330	5330	5330	4
539	20231123	105600	10029110	5330	5340	5340	5330	129
540	20231123	105500	9341240	5330	5330	5330	5330	6
541	20231123	105400	9309260	5330	5330	5330	5330	294
542	20231123	105300	7742240	5340	5340	5340	5340	0
543	20231123	105200	7742240	5340	5340	5340	5340	0
544	20231123	105100	7742240	5340	5340	5340	5340	0
545	20231123	105000	7742240	5340	5340	5340	5340	0
546	20231123	104900	7742240	5340	5340	5340	5340	0
547	20231123	104800	7742240	5340	5350	5350	5340	51
548	20231123	104700	7469840	5340	5340	5340	5340	21
549	20231123	104600	7357700	5340	5340	5340	5340	0
550	20231123	104500	7357700	5340	5340	5340	5340	0
551	20231123	104400	7357700	5340	5340	5340	5340	0
552	20231123	104300	7357700	5340	5340	5340	5340	0
553	20231123	104200	7357700	5340	5350	5350	5340	3
554	20231123	104100	7341670	5340	5340	5340	5340	300
555	20231123	104000	5739670	5350	5350	5350	5350	0
556	20231123	103900	5739670	5350	5350	5350	5350	20
557	20231123	103800	5632670	5350	5350	5350	5350	0
558	20231123	103700	5632670	5350	5350	5350	5350	0
559	20231123	103600	5632670	5350	5350	5350	5350	0
560	20231123	103500	5632670	5350	5350	5350	5350	0
561	20231123	103400	5632670	5350	5350	5350	5350	0
562	20231123	103300	5632670	5350	5350	5350	5350	0
563	20231123	103200	5632670	5350	5360	5360	5350	152
564	20231123	103100	4819140	5350	5350	5350	5350	0
565	20231123	103000	4819140	5350	5350	5350	5350	0
566	20231123	102900	4819140	5350	5350	5350	5350	0
567	20231123	102800	4819140	5350	5350	5350	5350	0
568	20231123	102700	4819140	5350	5350	5350	5350	0
569	20231123	102600	4819140	5350	5350	5350	5350	0
570	20231123	102500	4819140	5350	5350	5350	5350	0
571	20231123	102400	4819140	5350	5350	5350	5350	0
572	20231123	102300	4819140	5350	5350	5350	5350	0
573	20231123	102200	4819140	5350	5350	5350	5350	4
574	20231123	102100	4797740	5360	5360	5360	5360	0
575	20231123	102000	4797740	5360	5360	5360	5360	0
576	20231123	101900	4797740	5360	5360	5360	5360	0
577	20231123	101800	4797740	5360	5360	5360	5360	0
578	20231123	101700	4797740	5360	5360	5360	5360	0
579	20231123	101600	4797740	5360	5360	5360	5360	0
580	20231123	101500	4797740	5360	5360	5360	5360	0
581	20231123	101400	4797740	5360	5360	5360	5360	0
582	20231123	101300	4797740	5360	5360	5360	5360	0
583	20231123	101200	4797740	5360	5360	5360	5360	0
584	20231123	101100	4797740	5360	5360	5360	5360	0
585	20231123	101000	4797740	5360	5360	5360	5360	0
586	20231123	100900	4797740	5360	5360	5360	5360	19
587	20231123	100800	4695900	5360	5360	5360	5360	0
588	20231123	100700	4695900	5360	5360	5360	5360	0
589	20231123	100600	4695900	5360	5360	5360	5360	0
590	20231123	100500	4695900	5360	5360	5360	5360	0
591	20231123	100400	4695900	5360	5360	5360	5360	0
592	20231123	100300	4695900	5360	5360	5360	5360	100
593	20231123	100200	4159900	5360	5360	5360	5360	0
594	20231123	100100	4159900	5360	5360	5360	5360	0
595	20231123	100000	4159900	5360	5350	5360	5350	100
596	20231123	095900	3623960	5360	5360	5360	5360	0
597	20231123	095800	3623960	5360	5360	5360	5360	0
598	20231123	095700	3623960	5360	5350	5360	5350	4
599	20231123	095600	3602550	5350	5350	5350	5350	1
600	20231123	095500	3597200	5340	5340	5340	5340	0
601	20231123	095400	3597200	5340	5340	5340	5340	0
602	20231123	095300	3597200	5340	5340	5340	5340	0
603	20231123	095200	3597200	5340	5340	5340	5340	7
604	20231123	095100	3559820	5340	5340	5340	5340	98
605	20231123	095000	3036500	5340	5340	5340	5340	58
606	20231123	094900	2726780	5340	5340	5340	5340	0
607	20231123	094800	2726780	5340	5340	5340	5340	0
608	20231123	094700	2726780	5340	5340	5340	5340	0
609	20231123	094600	2726780	5340	5340	5340	5340	0
610	20231123	094500	2726780	5340	5340	5340	5340	0
611	20231123	094400	2726780	5340	5360	5360	5340	7
612	20231123	094300	2689280	5340	5340	5340	5340	0
613	20231123	094200	2689280	5340	5340	5340	5340	0
614	20231123	094100	2689280	5340	5340	5340	5340	0
615	20231123	094000	2689280	5340	5340	5340	5340	0
616	20231123	093900	2689280	5340	5340	5340	5340	0
617	20231123	093800	2689280	5340	5340	5340	5340	22
618	20231123	093700	2571800	5340	5340	5340	5340	0
619	20231123	093600	2571800	5340	5340	5340	5340	5
620	20231123	093500	2545100	5340	5360	5360	5340	70
621	20231123	093400	2171080	5360	5360	5360	5360	2
622	20231123	093300	2160360	5360	5350	5360	5350	38
623	20231123	093200	1957050	5360	5360	5360	5360	2
624	20231123	093100	1946330	5350	5350	5350	5350	0
625	20231123	093000	1946330	5350	5350	5350	5350	1
626	20231123	092900	1940980	5360	5360	5360	5360	30
627	20231123	092800	1780180	5360	5360	5360	5360	0
628	20231123	092700	1780180	5360	5360	5360	5360	0
629	20231123	092600	1780180	5360	5360	5360	5360	0
630	20231123	092500	1780180	5360	5360	5360	5360	0
631	20231123	092400	1780180	5360	5350	5360	5350	103
632	20231123	092300	1229070	5370	5370	5370	5370	0
633	20231123	092200	1229070	5370	5370	5370	5370	50
634	20231123	092100	960570	5370	5360	5370	5360	12
635	20231123	092000	896140	5350	5360	5360	5350	11
636	20231123	091900	837280	5360	5360	5360	5360	3
637	20231123	091800	821200	5370	5360	5370	5360	14
638	20231123	091700	746080	5380	5380	5380	5380	0
639	20231123	091600	746080	5380	5380	5380	5380	0
640	20231123	091500	746080	5380	5380	5380	5380	0
641	20231123	091400	746080	5380	5380	5380	5380	0
642	20231123	091300	746080	5380	5370	5380	5370	10
643	20231123	091200	692310	5380	5380	5380	5380	0
644	20231123	091100	692310	5380	5380	5380	5380	0
645	20231123	091000	692310	5380	5380	5380	5380	0
646	20231123	090900	692310	5380	5360	5380	5360	100
647	20231123	090800	154620	5380	5380	5380	5380	0
648	20231123	090700	154620	5380	5380	5380	5380	0
649	20231123	090600	154620	5380	5380	5380	5380	0
650	20231123	090500	154620	5380	5380	5380	5380	0
651	20231123	090400	154620	5380	5380	5380	5380	0
652	20231123	090300	154620	5380	5380	5380	5380	1
653	20231123	090200	149240	5330	5330	5330	5330	0
654	20231123	090100	149240	5330	5330	5330	5330	0
655	20231123	090000	149240	5330	5330	5330	5330	28