KissMeData/033530/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	190900	249916610	5600	5600	5600	5600	1058
3	20231123	190800	249916610	5600	5600	5600	5600	0
4	20231123	190700	249916610	5600	5600	5600	5600	0
5	20231123	190600	249916610	5600	5600	5600	5600	0
6	20231123	190500	249916610	5600	5600	5600	5600	0
7	20231123	190400	249916610	5600	5600	5600	5600	0
8	20231123	190300	249916610	5600	5600	5600	5600	0
9	20231123	190200	249916610	5600	5600	5600	5600	0
10	20231123	190100	249916610	5600	5600	5600	5600	0
11	20231123	190000	249916610	5600	5600	5600	5600	0
12	20231123	185900	249916610	5600	5600	5600	5600	0
13	20231123	185800	249916610	5600	5600	5600	5600	0
14	20231123	185700	249916610	5600	5600	5600	5600	0
15	20231123	185600	249916610	5600	5600	5600	5600	0
16	20231123	185500	249916610	5600	5600	5600	5600	0
17	20231123	185400	249916610	5600	5600	5600	5600	0
18	20231123	185300	249916610	5600	5600	5600	5600	0
19	20231123	185200	249916610	5600	5600	5600	5600	0
20	20231123	185100	249916610	5600	5600	5600	5600	0
21	20231123	185000	249916610	5600	5600	5600	5600	0
22	20231123	184900	249916610	5600	5600	5600	5600	0
23	20231123	184800	249916610	5600	5600	5600	5600	0
24	20231123	184700	249916610	5600	5600	5600	5600	0
25	20231123	184600	249916610	5600	5600	5600	5600	0
26	20231123	184500	249916610	5600	5600	5600	5600	0
27	20231123	184400	249916610	5600	5600	5600	5600	0
28	20231123	184300	249916610	5600	5600	5600	5600	0
29	20231123	184200	249916610	5600	5600	5600	5600	0
30	20231123	184100	249916610	5600	5600	5600	5600	0
31	20231123	184000	249916610	5600	5600	5600	5600	0
32	20231123	183900	249916610	5600	5600	5600	5600	1058
33	20231123	183800	249916610	5600	5600	5600	5600	0
34	20231123	183700	249916610	5600	5600	5600	5600	0
35	20231123	183600	249916610	5600	5600	5600	5600	0
36	20231123	183500	249916610	5600	5600	5600	5600	0
37	20231123	183400	249916610	5600	5600	5600	5600	0
38	20231123	183300	249916610	5600	5600	5600	5600	0
39	20231123	183200	249916610	5600	5600	5600	5600	0
40	20231123	183100	249916610	5600	5600	5600	5600	0
41	20231123	183000	249916610	5600	5600	5600	5600	0
42	20231123	182900	249916610	5600	5600	5600	5600	0
43	20231123	182800	249916610	5600	5600	5600	5600	0
44	20231123	182700	249916610	5600	5600	5600	5600	0
45	20231123	182600	249916610	5600	5600	5600	5600	0
46	20231123	182500	249916610	5600	5600	5600	5600	0
47	20231123	182400	249916610	5600	5600	5600	5600	0
48	20231123	182300	249916610	5600	5600	5600	5600	0
49	20231123	182200	249916610	5600	5600	5600	5600	0
50	20231123	182100	249916610	5600	5600	5600	5600	0
51	20231123	182000	249916610	5600	5600	5600	5600	0
52	20231123	181900	249916610	5600	5600	5600	5600	0
53	20231123	181800	249916610	5600	5600	5600	5600	0
54	20231123	181700	249916610	5600	5600	5600	5600	0
55	20231123	181600	249916610	5600	5600	5600	5600	0
56	20231123	181500	249916610	5600	5600	5600	5600	0
57	20231123	181400	249916610	5600	5600	5600	5600	0
58	20231123	181300	249916610	5600	5600	5600	5600	0
59	20231123	181200	249916610	5600	5600	5600	5600	0
60	20231123	181100	249916610	5600	5600	5600	5600	0
61	20231123	181000	249916610	5600	5600	5600	5600	0
62	20231123	180900	249916610	5600	5600	5600	5600	1058
63	20231123	180800	249916610	5600	5600	5600	5600	0
64	20231123	180700	249916610	5600	5600	5600	5600	0
65	20231123	180600	249916610	5600	5600	5600	5600	0
66	20231123	180500	249916610	5600	5600	5600	5600	0
67	20231123	180400	249916610	5600	5600	5600	5600	0
68	20231123	180300	249916610	5600	5600	5600	5600	0
69	20231123	180200	249916610	5600	5600	5600	5600	0
70	20231123	180100	249916610	5600	5600	5600	5600	0
71	20231123	180000	249916610	5600	5600	5600	5600	0
72	20231123	175900	249916610	5600	5600	5600	5600	0
73	20231123	175800	249916610	5600	5600	5600	5600	0
74	20231123	175700	249916610	5600	5600	5600	5600	0
75	20231123	175600	249916610	5600	5600	5600	5600	0
76	20231123	175500	249916610	5600	5600	5600	5600	0
77	20231123	175400	249916610	5600	5600	5600	5600	0
78	20231123	175300	249916610	5600	5600	5600	5600	0
79	20231123	175200	249916610	5600	5600	5600	5600	0
80	20231123	175100	249916610	5600	5600	5600	5600	0
81	20231123	175000	249916610	5600	5600	5600	5600	0
82	20231123	174900	249916610	5600	5600	5600	5600	0
83	20231123	174800	249916610	5600	5600	5600	5600	0
84	20231123	174700	249916610	5600	5600	5600	5600	0
85	20231123	174600	249916610	5600	5600	5600	5600	0
86	20231123	174500	249916610	5600	5600	5600	5600	0
87	20231123	174400	249916610	5600	5600	5600	5600	0
88	20231123	174300	249916610	5600	5600	5600	5600	0
89	20231123	174200	249916610	5600	5600	5600	5600	0
90	20231123	174100	249916610	5600	5600	5600	5600	0
91	20231123	174000	249916610	5600	5600	5600	5600	0
92	20231123	173900	249916610	5600	5600	5600	5600	1058
93	20231123	173800	249916610	5600	5600	5600	5600	0
94	20231123	173700	249916610	5600	5600	5600	5600	0
95	20231123	173600	249916610	5600	5600	5600	5600	0
96	20231123	173500	249916610	5600	5600	5600	5600	0
97	20231123	173400	249916610	5600	5600	5600	5600	0
98	20231123	173300	249916610	5600	5600	5600	5600	0
99	20231123	173200	249916610	5600	5600	5600	5600	0
100	20231123	173100	249916610	5600	5600	5600	5600	0
101	20231123	173000	249916610	5600	5600	5600	5600	0
102	20231123	172900	249916610	5600	5600	5600	5600	0
103	20231123	172800	249916610	5600	5600	5600	5600	0
104	20231123	172700	249916610	5600	5600	5600	5600	0
105	20231123	172600	249916610	5600	5600	5600	5600	0
106	20231123	172500	249916610	5600	5600	5600	5600	0
107	20231123	172400	249916610	5600	5600	5600	5600	0
108	20231123	172300	249916610	5600	5600	5600	5600	0
109	20231123	172200	249916610	5600	5600	5600	5600	0
110	20231123	172100	249916610	5600	5600	5600	5600	0
111	20231123	172000	249916610	5600	5600	5600	5600	0
112	20231123	171900	249916610	5600	5600	5600	5600	0
113	20231123	171800	249916610	5600	5600	5600	5600	0
114	20231123	171700	249916610	5600	5600	5600	5600	0
115	20231123	171600	249916610	5600	5600	5600	5600	0
116	20231123	171500	249916610	5600	5600	5600	5600	0
117	20231123	171400	249916610	5600	5600	5600	5600	0
118	20231123	171300	249916610	5600	5600	5600	5600	0
119	20231123	171200	249916610	5600	5600	5600	5600	0
120	20231123	171100	249916610	5600	5600	5600	5600	0
121	20231123	171000	249916610	5600	5600	5600	5600	0
122	20231123	170900	249916610	5600	5600	5600	5600	1058
123	20231123	170800	249916610	5600	5600	5600	5600	0
124	20231123	170700	249916610	5600	5600	5600	5600	0
125	20231123	170600	249916610	5600	5600	5600	5600	0
126	20231123	170500	249916610	5600	5600	5600	5600	0
127	20231123	170400	249916610	5600	5600	5600	5600	0
128	20231123	170300	249916610	5600	5600	5600	5600	0
129	20231123	170200	249916610	5600	5600	5600	5600	0
130	20231123	170100	249916610	5600	5600	5600	5600	0
131	20231123	170000	249916610	5600	5600	5600	5600	0
132	20231123	165900	249916610	5600	5600	5600	5600	0
133	20231123	165800	249916610	5600	5600	5600	5600	0
134	20231123	165700	249916610	5600	5600	5600	5600	0
135	20231123	165600	249916610	5600	5600	5600	5600	0
136	20231123	165500	249916610	5600	5600	5600	5600	0
137	20231123	165400	249916610	5600	5600	5600	5600	0
138	20231123	165300	249916610	5600	5600	5600	5600	0
139	20231123	165200	249916610	5600	5600	5600	5600	0
140	20231123	165100	249916610	5600	5600	5600	5600	0
141	20231123	165000	249916610	5600	5600	5600	5600	0
142	20231123	164900	249916610	5600	5600	5600	5600	0
143	20231123	164800	249916610	5600	5600	5600	5600	0
144	20231123	164700	249916610	5600	5600	5600	5600	0
145	20231123	164600	249916610	5600	5600	5600	5600	0
146	20231123	164500	249916610	5600	5600	5600	5600	0
147	20231123	164400	249916610	5600	5600	5600	5600	0
148	20231123	164300	249916610	5600	5600	5600	5600	0
149	20231123	164200	249916610	5600	5600	5600	5600	0
150	20231123	164100	249916610	5600	5600	5600	5600	0
151	20231123	164000	249916610	5600	5600	5600	5600	0
152	20231123	163900	249916610	5600	5600	5600	5600	1058
153	20231123	163800	249916610	5600	5600	5600	5600	0
154	20231123	163700	249916610	5600	5600	5600	5600	0
155	20231123	163600	249916610	5600	5600	5600	5600	0
156	20231123	163500	249916610	5600	5600	5600	5600	0
157	20231123	163400	249916610	5600	5600	5600	5600	0
158	20231123	163300	249916610	5600	5600	5600	5600	0
159	20231123	163200	249916610	5600	5600	5600	5600	0
160	20231123	163100	249916610	5600	5600	5600	5600	0
161	20231123	163000	249916610	5600	5600	5600	5600	0
162	20231123	162900	249916610	5600	5600	5600	5600	0
163	20231123	162800	249916610	5600	5600	5600	5600	0
164	20231123	162700	249916610	5600	5600	5600	5600	0
165	20231123	162600	249916610	5600	5600	5600	5600	0
166	20231123	162500	249916610	5600	5600	5600	5600	0
167	20231123	162400	249916610	5600	5600	5600	5600	0
168	20231123	162300	249916610	5600	5600	5600	5600	0
169	20231123	162200	249916610	5600	5600	5600	5600	0
170	20231123	162100	249916610	5600	5600	5600	5600	0
171	20231123	162000	249916610	5600	5600	5600	5600	0
172	20231123	161900	249916610	5600	5600	5600	5600	0
173	20231123	161800	249916610	5600	5600	5600	5600	0
174	20231123	161700	249916610	5600	5600	5600	5600	0
175	20231123	161600	249916610	5600	5600	5600	5600	0
176	20231123	161500	249916610	5600	5600	5600	5600	0
177	20231123	161400	249916610	5600	5600	5600	5600	0
178	20231123	161300	249916610	5600	5600	5600	5600	0
179	20231123	161200	249916610	5600	5600	5600	5600	0
180	20231123	161100	249916610	5600	5600	5600	5600	0
181	20231123	161000	249916610	5600	5600	5600	5600	0
182	20231123	160900	249916610	5600	5600	5600	5600	1058
183	20231123	160800	249916610	5600	5600	5600	5600	0
184	20231123	160700	249916610	5600	5600	5600	5600	0
185	20231123	160600	249916610	5600	5600	5600	5600	0
186	20231123	160500	249916610	5600	5600	5600	5600	0
187	20231123	160400	249916610	5600	5600	5600	5600	0
188	20231123	160300	249916610	5600	5600	5600	5600	0
189	20231123	160200	249916610	5600	5600	5600	5600	0
190	20231123	160100	249916610	5600	5600	5600	5600	0
191	20231123	160000	249916610	5600	5600	5600	5600	0
192	20231123	155900	249916610	5600	5600	5600	5600	0
193	20231123	155800	249916610	5600	5600	5600	5600	0
194	20231123	155700	249916610	5600	5600	5600	5600	0
195	20231123	155600	249916610	5600	5600	5600	5600	0
196	20231123	155500	249916610	5600	5600	5600	5600	0
197	20231123	155400	249916610	5600	5600	5600	5600	0
198	20231123	155300	249916610	5600	5600	5600	5600	0
199	20231123	155200	249916610	5600	5600	5600	5600	0
200	20231123	155100	249916610	5600	5600	5600	5600	0
201	20231123	155000	249916610	5600	5600	5600	5600	0
202	20231123	154900	249916610	5600	5600	5600	5600	0
203	20231123	154800	249916610	5600	5600	5600	5600	0
204	20231123	154700	249916610	5600	5600	5600	5600	0
205	20231123	154600	249916610	5600	5600	5600	5600	0
206	20231123	154500	249916610	5600	5600	5600	5600	0
207	20231123	154400	249916610	5600	5600	5600	5600	0
208	20231123	154300	249916610	5600	5600	5600	5600	0
209	20231123	154200	249916610	5600	5600	5600	5600	0
210	20231123	154100	249916610	5600	5600	5600	5600	0
211	20231123	154000	249916610	5600	5600	5600	5600	0
212	20231123	153900	249916610	5600	5600	5600	5600	1058
213	20231123	153800	249916610	5600	5600	5600	5600	0
214	20231123	153700	249916610	5600	5600	5600	5600	0
215	20231123	153600	249916610	5600	5600	5600	5600	0
216	20231123	153500	249916610	5600	5600	5600	5600	0
217	20231123	153400	249916610	5600	5600	5600	5600	0
218	20231123	153300	249916610	5600	5600	5600	5600	0
219	20231123	153200	249916610	5600	5600	5600	5600	0
220	20231123	153100	249916610	5600	5600	5600	5600	0
221	20231123	153000	249916610	5600	5600	5600	5600	1058
222	20231123	152900	243991810	5590	5590	5590	5590	0
223	20231123	152800	243991810	5590	5590	5590	5590	0
224	20231123	152700	243991810	5590	5590	5590	5590	0
225	20231123	152600	243991810	5590	5590	5590	5590	0
226	20231123	152500	243991810	5590	5590	5590	5590	0
227	20231123	152400	243991810	5590	5590	5590	5590	0
228	20231123	152300	243991810	5590	5590	5590	5590	0
229	20231123	152200	243991810	5590	5590	5590	5590	0
230	20231123	152100	243991810	5590	5590	5590	5590	0
231	20231123	152000	243991810	5590	5590	5590	5590	0
232	20231123	151900	243991810	5590	5590	5590	5590	150
233	20231123	151800	243153310	5590	5590	5590	5590	2
234	20231123	151700	243142130	5580	5580	5580	5580	0
235	20231123	151600	243142130	5580	5570	5580	5570	540
236	20231123	151500	240131050	5570	5570	5570	5570	508
237	20231123	151400	237301490	5570	5570	5570	5570	0
238	20231123	151300	237301490	5570	5570	5570	5570	273
239	20231123	151200	235780880	5560	5570	5570	5560	1225
240	20231123	151100	228967580	5570	5570	5570	5570	1
241	20231123	151000	228962010	5570	5570	5570	5570	0
242	20231123	150900	228962010	5570	5570	5570	5570	50
243	20231123	150800	228683510	5570	5570	5570	5570	225
244	20231123	150700	227430260	5570	5570	5570	5570	0
245	20231123	150600	227430260	5570	5570	5570	5570	0
246	20231123	150500	227430260	5570	5570	5570	5570	90
247	20231123	150400	226928960	5570	5580	5580	5570	319
248	20231123	150300	225151940	5580	5580	5580	5580	47
249	20231123	150200	224889680	5580	5580	5580	5580	10
250	20231123	150100	224833880	5570	5570	5570	5570	188
251	20231123	150000	223786720	5570	5570	5570	5570	1
252	20231123	145900	223781150	5570	5590	5590	5570	36
253	20231123	145800	223580270	5580	5580	5580	5580	0
254	20231123	145700	223580270	5580	5580	5580	5580	0
255	20231123	145600	223580270	5580	5580	5580	5580	0
256	20231123	145500	223580270	5580	5580	5580	5580	0
257	20231123	145400	223580270	5580	5580	5580	5580	22
258	20231123	145300	223457510	5570	5570	5570	5570	0
259	20231123	145200	223457510	5570	5570	5570	5570	5
260	20231123	145100	223429660	5560	5560	5560	5560	0
261	20231123	145000	223429660	5560	5560	5560	5560	34
262	20231123	144900	223240620	5560	5570	5570	5560	128
263	20231123	144800	222528160	5580	5590	5590	5580	87
264	20231123	144700	222042200	5590	5590	5590	5590	350
265	20231123	144600	220085700	5590	5590	5590	5590	66
266	20231123	144500	219716760	5590	5590	5590	5590	0
267	20231123	144400	219716760	5590	5590	5590	5590	0
268	20231123	144300	219716760	5590	5590	5590	5590	200
269	20231123	144200	218598760	5580	5570	5580	5570	126
270	20231123	144100	217896930	5570	5570	5570	5570	100
271	20231123	144000	217339930	5560	5560	5560	5560	0
272	20231123	143900	217339930	5560	5560	5560	5560	34
273	20231123	143800	217150890	5560	5560	5560	5560	160
274	20231123	143700	216261290	5550	5550	5550	5550	0
275	20231123	143600	216261290	5550	5560	5560	5550	824
276	20231123	143500	211685700	5560	5560	5560	5560	0
277	20231123	143400	211685700	5560	5560	5560	5560	138
278	20231123	143300	210918420	5580	5570	5580	5560	6017
279	20231123	143200	177462390	5580	5580	5580	5580	0
280	20231123	143100	177462390	5580	5580	5580	5580	0
281	20231123	143000	177462390	5580	5580	5580	5580	1
282	20231123	142900	177456810	5580	5590	5590	5580	14
283	20231123	142800	177378650	5590	5590	5590	5590	0
284	20231123	142700	177378650	5590	5590	5590	5590	11
285	20231123	142600	177317160	5590	5590	5590	5590	0
286	20231123	142500	177317160	5590	5590	5590	5590	94
287	20231123	142400	176791700	5590	5590	5590	5590	0
288	20231123	142300	176791700	5590	5590	5590	5590	0
289	20231123	142200	176791700	5590	5590	5590	5590	0
290	20231123	142100	176791700	5590	5590	5590	5590	41
291	20231123	142000	176562510	5590	5590	5590	5590	0
292	20231123	141900	176562510	5590	5590	5590	5590	16
293	20231123	141800	176473070	5590	5590	5590	5590	0
294	20231123	141700	176473070	5590	5590	5590	5590	0
295	20231123	141600	176473070	5590	5590	5590	5590	0
296	20231123	141500	176473070	5590	5570	5590	5570	122
297	20231123	141400	175793090	5570	5570	5570	5570	0
298	20231123	141300	175793090	5570	5570	5570	5570	0
299	20231123	141200	175793090	5570	5570	5570	5570	0
300	20231123	141100	175793090	5570	5570	5570	5570	0
301	20231123	141000	175793090	5570	5570	5570	5570	255
302	20231123	140900	174372740	5570	5570	5570	5570	0
303	20231123	140800	174372740	5570	5570	5570	5570	0
304	20231123	140700	174372740	5570	5570	5570	5570	582
305	20231123	140600	171131000	5570	5570	5570	5570	200
306	20231123	140500	170017000	5570	5580	5580	5570	300
307	20231123	140400	168344590	5580	5580	5580	5580	0
308	20231123	140300	168344590	5580	5580	5580	5580	0
309	20231123	140200	168344590	5580	5580	5580	5580	0
310	20231123	140100	168344590	5580	5580	5580	5580	1
311	20231123	140000	168339010	5590	5590	5590	5590	0
312	20231123	135900	168339010	5590	5590	5590	5590	0
313	20231123	135800	168339010	5590	5590	5590	5590	0
314	20231123	135700	168339010	5590	5590	5590	5590	6
315	20231123	135600	168305470	5590	5590	5590	5590	102
316	20231123	135500	167735290	5590	5590	5590	5590	2
317	20231123	135400	167724110	5580	5580	5580	5580	200
318	20231123	135300	166608110	5590	5590	5590	5590	10
319	20231123	135200	166552210	5590	5590	5590	5590	0
320	20231123	135100	166552210	5590	5590	5590	5590	2
321	20231123	135000	166541030	5590	5590	5590	5590	0
322	20231123	134900	166541030	5590	5590	5590	5590	184
323	20231123	134800	165512470	5590	5590	5590	5590	50
324	20231123	134700	165232970	5590	5590	5590	5590	0
325	20231123	134600	165232970	5590	5590	5590	5590	0
326	20231123	134500	165232970	5590	5590	5590	5590	0
327	20231123	134400	165232970	5590	5590	5590	5590	0
328	20231123	134300	165232970	5590	5590	5590	5590	0
329	20231123	134200	165232970	5590	5590	5590	5590	0
330	20231123	134100	165232970	5590	5590	5590	5590	44
331	20231123	134000	164987010	5580	5580	5580	5580	0
332	20231123	133900	164987010	5580	5580	5580	5580	7
333	20231123	133800	164947950	5580	5590	5590	5580	225
334	20231123	133700	163692430	5580	5580	5580	5580	0
335	20231123	133600	163692430	5580	5580	5580	5580	0
336	20231123	133500	163692430	5580	5580	5580	5580	1
337	20231123	133400	163686850	5590	5590	5590	5590	0
338	20231123	133300	163686850	5590	5590	5590	5590	0
339	20231123	133200	163686850	5590	5590	5590	5590	165
340	20231123	133100	162764500	5580	5580	5580	5580	0
341	20231123	133000	162764500	5580	5580	5580	5580	0
342	20231123	132900	162764500	5580	5580	5580	5580	0
343	20231123	132800	162764500	5580	5580	5580	5580	0
344	20231123	132700	162764500	5580	5580	5580	5580	1421
345	20231123	132600	154835320	5590	5590	5590	5590	0
346	20231123	132500	154835320	5590	5590	5590	5590	1597
347	20231123	132400	145908090	5600	5600	5600	5600	2
348	20231123	132300	145896890	5600	5600	5600	5600	0
349	20231123	132200	145896890	5600	5600	5600	5600	0
350	20231123	132100	145896890	5600	5600	5600	5600	150
351	20231123	132000	145056890	5600	5600	5600	5600	0
352	20231123	131900	145056890	5600	5600	5600	5600	4
353	20231123	131800	145034490	5590	5590	5590	5590	101
354	20231123	131700	144469900	5590	5590	5590	5590	0
355	20231123	131600	144469900	5590	5590	5590	5590	36
356	20231123	131500	144268660	5600	5600	5600	5600	0
357	20231123	131400	144268660	5600	5600	5600	5600	178
358	20231123	131300	143271860	5610	5610	5610	5610	50
359	20231123	131200	142991360	5610	5610	5610	5610	1
360	20231123	131100	142985750	5610	5610	5610	5610	0
361	20231123	131000	142985750	5610	5610	5610	5610	0
362	20231123	130900	142985750	5610	5610	5610	5610	99
363	20231123	130800	142430360	5610	5610	5610	5610	2
364	20231123	130700	142419140	5590	5590	5590	5590	1
365	20231123	130600	142413550	5590	5590	5590	5590	10
366	20231123	130500	142357650	5590	5590	5590	5590	100
367	20231123	130400	141798650	5590	5590	5590	5590	337
368	20231123	130300	139914820	5600	5600	5600	5600	507
369	20231123	130200	137075620	5600	5600	5600	5600	0
370	20231123	130100	137075620	5600	5600	5600	5600	0
371	20231123	130000	137075620	5600	5600	5600	5600	0
372	20231123	125900	137075620	5600	5600	5600	5600	0
373	20231123	125800	137075620	5600	5600	5600	5600	0
374	20231123	125700	137075620	5600	5600	5600	5600	0
375	20231123	125600	137075620	5600	5600	5600	5600	0
376	20231123	125500	137075620	5600	5600	5600	5600	68
377	20231123	125400	136694820	5610	5610	5610	5610	2
378	20231123	125300	136683600	5600	5600	5600	5600	0
379	20231123	125200	136683600	5600	5600	5600	5600	0
380	20231123	125100	136683600	5600	5600	5600	5600	0
381	20231123	125000	136683600	5600	5600	5600	5600	0
382	20231123	124900	136683600	5600	5600	5600	5600	181
383	20231123	124800	135670000	5610	5610	5610	5610	0
384	20231123	124700	135670000	5610	5610	5610	5610	0
385	20231123	124600	135670000	5610	5610	5610	5610	20
386	20231123	124500	135557800	5610	5610	5610	5610	0
387	20231123	124400	135557800	5610	5610	5610	5610	6
388	20231123	124300	135524140	5610	5610	5610	5610	4
389	20231123	124200	135501700	5600	5600	5600	5600	0
390	20231123	124100	135501700	5600	5600	5600	5600	100
391	20231123	124000	134941700	5610	5610	5610	5610	2
392	20231123	123900	134930480	5610	5610	5610	5610	0
393	20231123	123800	134930480	5610	5610	5610	5610	0
394	20231123	123700	134930480	5610	5610	5610	5610	0
395	20231123	123600	134930480	5610	5610	5610	5610	2
396	20231123	123500	134919260	5610	5610	5610	5610	0
397	20231123	123400	134919260	5610	5610	5610	5610	0
398	20231123	123300	134919260	5610	5610	5610	5610	20
399	20231123	123200	134807060	5610	5610	5610	5610	9
400	20231123	123100	134756570	5610	5610	5610	5610	0
401	20231123	123000	134756570	5610	5610	5610	5610	0
402	20231123	122900	134756570	5610	5610	5610	5610	2
403	20231123	122800	134745350	5600	5600	5600	5600	85
404	20231123	122700	134269350	5590	5590	5590	5590	0
405	20231123	122600	134269350	5590	5590	5590	5590	1
406	20231123	122500	134263760	5600	5600	5600	5600	2
407	20231123	122400	134252560	5590	5590	5590	5590	0
408	20231123	122300	134252560	5590	5590	5590	5590	0
409	20231123	122200	134252560	5590	5590	5590	5590	0
410	20231123	122100	134252560	5590	5590	5590	5590	0
411	20231123	122000	134252560	5590	5590	5590	5590	974
412	20231123	121900	128807900	5600	5600	5600	5600	0
413	20231123	121800	128807900	5600	5600	5600	5600	2
414	20231123	121700	128796700	5600	5600	5600	5600	3
415	20231123	121600	128779900	5600	5600	5600	5600	2
416	20231123	121500	128768700	5600	5600	5600	5600	4
417	20231123	121400	128746300	5600	5600	5600	5600	0
418	20231123	121300	128746300	5600	5590	5600	5590	3
419	20231123	121200	128729510	5600	5600	5600	5600	10
420	20231123	121100	128673510	5600	5600	5600	5600	2
421	20231123	121000	128662310	5600	5600	5600	5600	0
422	20231123	120900	128662310	5600	5600	5600	5600	0
423	20231123	120800	128662310	5600	5600	5600	5600	2
424	20231123	120700	128651110	5600	5600	5600	5600	0
425	20231123	120600	128651110	5600	5600	5600	5600	0
426	20231123	120500	128651110	5600	5600	5600	5600	0
427	20231123	120400	128651110	5600	5600	5600	5600	136
428	20231123	120300	127889510	5600	5600	5600	5600	10
429	20231123	120200	127833510	5610	5610	5610	5610	0
430	20231123	120100	127833510	5610	5610	5610	5610	1
431	20231123	120000	127827900	5610	5620	5620	5610	27
432	20231123	115900	127676410	5620	5620	5620	5620	0
433	20231123	115800	127676410	5620	5620	5620	5620	0
434	20231123	115700	127676410	5620	5620	5620	5620	2
435	20231123	115600	127665170	5620	5620	5620	5620	0
436	20231123	115500	127665170	5620	5620	5620	5620	2
437	20231123	115400	127653930	5620	5620	5620	5620	0
438	20231123	115300	127653930	5620	5620	5620	5620	36
439	20231123	115200	127451610	5620	5610	5620	5610	3
440	20231123	115100	127434760	5610	5610	5610	5610	0
441	20231123	115000	127434760	5610	5620	5620	5610	12
442	20231123	114900	127367420	5610	5610	5610	5610	15
443	20231123	114800	127283270	5610	5610	5610	5610	0
444	20231123	114700	127283270	5610	5610	5610	5610	5
445	20231123	114600	127255220	5620	5610	5620	5610	308
446	20231123	114500	125527320	5620	5620	5620	5620	0
447	20231123	114400	125527320	5620	5620	5620	5620	0
448	20231123	114300	125527320	5620	5620	5620	5620	10
449	20231123	114200	125471120	5610	5610	5610	5610	10
450	20231123	114100	125415020	5610	5620	5620	5610	657
451	20231123	114000	121727030	5620	5620	5620	5620	2
452	20231123	113900	121715790	5620	5620	5620	5620	2
453	20231123	113800	121704550	5620	5620	5620	5620	41
454	20231123	113700	121474130	5620	5620	5620	5620	10
455	20231123	113600	121417930	5620	5610	5620	5610	254
456	20231123	113500	119991450	5620	5620	5620	5620	0
457	20231123	113400	119991450	5620	5620	5620	5620	0
458	20231123	113300	119991450	5620	5610	5620	5610	34
459	20231123	113200	119800690	5610	5610	5610	5610	1
460	20231123	113100	119795080	5610	5610	5610	5610	101
461	20231123	113000	119228470	5610	5610	5610	5610	2
462	20231123	112900	119217250	5610	5610	5610	5610	0
463	20231123	112800	119217250	5610	5610	5610	5610	0
464	20231123	112700	119217250	5610	5610	5610	5610	302
465	20231123	112600	117523030	5610	5610	5610	5610	20
466	20231123	112500	117410830	5600	5600	5600	5600	1
467	20231123	112400	117405230	5610	5610	5610	5610	2
468	20231123	112300	117394010	5610	5610	5610	5610	0
469	20231123	112200	117394010	5610	5610	5610	5610	2
470	20231123	112100	117382790	5610	5610	5610	5610	2
471	20231123	112000	117371570	5600	5600	5600	5600	0
472	20231123	111900	117371570	5600	5610	5610	5600	84
473	20231123	111800	116900830	5610	5610	5610	5610	5
474	20231123	111700	116872780	5610	5610	5610	5610	30
475	20231123	111600	116704480	5610	5610	5610	5610	2
476	20231123	111500	116693260	5610	5610	5610	5610	2
477	20231123	111400	116682040	5610	5610	5610	5610	2
478	20231123	111300	116670820	5600	5600	5600	5600	86
479	20231123	111200	116189220	5600	5600	5600	5600	54
480	20231123	111100	115886820	5600	5600	5600	5600	2
481	20231123	111000	115875620	5600	5600	5600	5600	0
482	20231123	110900	115875620	5600	5600	5600	5600	402
483	20231123	110800	113624420	5600	5600	5600	5600	0
484	20231123	110700	113624420	5600	5600	5600	5600	200
485	20231123	110600	112504420	5600	5600	5600	5600	13
486	20231123	110500	112431620	5600	5600	5600	5600	0
487	20231123	110400	112431620	5600	5600	5600	5600	0
488	20231123	110300	112431620	5600	5600	5600	5600	17
489	20231123	110200	112336420	5600	5600	5600	5600	1
490	20231123	110100	112330820	5600	5600	5600	5600	5
491	20231123	110000	112302820	5600	5600	5600	5600	0
492	20231123	105900	112302820	5600	5600	5600	5600	2
493	20231123	105800	112291620	5610	5600	5610	5600	311
494	20231123	105700	110549190	5600	5600	5600	5590	1001
495	20231123	105600	104952580	5600	5600	5600	5600	0
496	20231123	105500	104952580	5600	5600	5600	5600	0
497	20231123	105400	104952580	5600	5600	5600	5600	0
498	20231123	105300	104952580	5600	5600	5600	5600	0
499	20231123	105200	104952580	5600	5600	5600	5600	0
500	20231123	105100	104952580	5600	5600	5600	5600	3
501	20231123	105000	104935780	5600	5600	5600	5600	0
502	20231123	104900	104935780	5600	5600	5600	5600	179
503	20231123	104800	103933380	5600	5600	5600	5600	1
504	20231123	104700	103927780	5600	5600	5600	5600	0
505	20231123	104600	103927780	5600	5600	5600	5600	5
506	20231123	104500	103899780	5610	5610	5610	5610	0
507	20231123	104400	103899780	5610	5610	5610	5610	0
508	20231123	104300	103899780	5610	5610	5610	5610	0
509	20231123	104200	103899780	5610	5610	5610	5610	0
510	20231123	104100	103899780	5610	5610	5610	5610	0
511	20231123	104000	103899780	5610	5610	5610	5610	0
512	20231123	103900	103899780	5610	5610	5610	5610	0
513	20231123	103800	103899780	5610	5610	5610	5610	0
514	20231123	103700	103899780	5610	5610	5610	5610	100
515	20231123	103600	103338780	5610	5590	5610	5590	31
516	20231123	103500	103165430	5580	5580	5580	5580	0
517	20231123	103400	103165430	5580	5580	5580	5580	0
518	20231123	103300	103165430	5580	5600	5600	5580	400
519	20231123	103200	100932100	5600	5600	5600	5600	20
520	20231123	103100	100820100	5600	5600	5600	5600	0
521	20231123	103000	100820100	5600	5600	5600	5600	0
522	20231123	102900	100820100	5600	5600	5600	5600	0
523	20231123	102800	100820100	5600	5600	5600	5600	0
524	20231123	102700	100820100	5600	5600	5600	5600	504
525	20231123	102600	97997700	5600	5600	5600	5600	0
526	20231123	102500	97997700	5600	5600	5600	5600	1496
527	20231123	102400	89620100	5610	5610	5610	5610	20
528	20231123	102300	89507900	5610	5610	5610	5610	0
529	20231123	102200	89507900	5610	5610	5610	5610	0
530	20231123	102100	89507900	5610	5610	5610	5610	20
531	20231123	102000	89395700	5600	5600	5600	5600	1300
532	20231123	101900	82115700	5610	5610	5610	5610	1
533	20231123	101800	82110090	5610	5610	5610	5610	0
534	20231123	101700	82110090	5610	5610	5610	5610	273
535	20231123	101600	80578560	5610	5610	5610	5610	0
536	20231123	101500	80578560	5610	5610	5610	5610	225
537	20231123	101400	79316310	5610	5610	5610	5610	0
538	20231123	101300	79316310	5610	5610	5610	5610	1
539	20231123	101200	79310700	5620	5620	5620	5620	184
540	20231123	101100	78276620	5620	5620	5620	5620	16
541	20231123	101000	78186700	5630	5630	5630	5630	200
542	20231123	100900	77060700	5620	5620	5620	5620	51
543	20231123	100800	76774080	5620	5620	5620	5620	60
544	20231123	100700	76436880	5630	5630	5630	5630	0
545	20231123	100600	76436880	5630	5600	5630	5600	3786
546	20231123	100500	55212320	5590	5580	5590	5580	667
547	20231123	100400	51484930	5580	5580	5580	5580	0
548	20231123	100300	51484930	5580	5580	5580	5580	0
549	20231123	100200	51484930	5580	5580	5580	5580	0
550	20231123	100100	51484930	5580	5580	5580	5580	0
551	20231123	100000	51484930	5580	5580	5580	5580	0
552	20231123	095900	51484930	5580	5580	5580	5580	90
553	20231123	095800	50982730	5550	5560	5560	5550	66
554	20231123	095700	50616070	5580	5580	5580	5580	114
555	20231123	095600	49979950	5580	5580	5580	5580	0
556	20231123	095500	49979950	5580	5580	5580	5580	103
557	20231123	095400	49405210	5580	5580	5580	5580	0
558	20231123	095300	49405210	5580	5580	5580	5580	0
559	20231123	095200	49405210	5580	5580	5580	5580	0
560	20231123	095100	49405210	5580	5580	5580	5580	0
561	20231123	095000	49405210	5580	5580	5580	5580	15
562	20231123	094900	49321510	5580	5570	5580	5570	1224
563	20231123	094800	42500830	5570	5560	5570	5560	1326
564	20231123	094700	35126870	5550	5550	5550	5550	0
565	20231123	094600	35126870	5550	5550	5550	5550	0
566	20231123	094500	35126870	5550	5550	5550	5550	307
567	20231123	094400	33423020	5540	5540	5540	5540	0
568	20231123	094300	33423020	5540	5540	5540	5540	0
569	20231123	094200	33423020	5540	5540	5540	5540	15
570	20231123	094100	33339920	5540	5550	5550	5540	31
571	20231123	094000	33168080	5550	5550	5550	5550	0
572	20231123	093900	33168080	5550	5550	5550	5550	0
573	20231123	093800	33168080	5550	5550	5550	5550	1
574	20231123	093700	33162530	5550	5550	5550	5550	0
575	20231123	093600	33162530	5550	5550	5550	5550	0
576	20231123	093500	33162530	5550	5550	5550	5550	0
577	20231123	093400	33162530	5550	5550	5550	5550	2
578	20231123	093300	33151430	5550	5550	5550	5550	1
579	20231123	093200	33145880	5550	5550	5550	5550	0
580	20231123	093100	33145880	5550	5540	5550	5540	295
581	20231123	093000	31509950	5540	5560	5560	5540	2052
582	20231123	092900	20132800	5560	5560	5560	5560	22
583	20231123	092800	20010480	5570	5570	5570	5570	160
584	20231123	092700	19119280	5570	5570	5570	5570	200
585	20231123	092600	18005280	5570	5570	5570	5570	0
586	20231123	092500	18005280	5570	5570	5570	5570	244
587	20231123	092400	16646200	5570	5570	5570	5570	0
588	20231123	092300	16646200	5570	5570	5570	5570	0
589	20231123	092200	16646200	5570	5560	5570	5560	116
590	20231123	092100	16000480	5560	5560	5560	5560	168
591	20231123	092000	15066400	5560	5560	5560	5560	0
592	20231123	091900	15066400	5560	5560	5560	5560	0
593	20231123	091800	15066400	5560	5560	5560	5560	0
594	20231123	091700	15066400	5560	5560	5560	5560	220
595	20231123	091600	13843200	5570	5570	5570	5570	0
596	20231123	091500	13843200	5570	5570	5570	5570	36
597	20231123	091400	13642680	5560	5560	5560	5560	0
598	20231123	091300	13642680	5560	5560	5560	5560	0
599	20231123	091200	13642680	5560	5560	5560	5560	105
600	20231123	091100	13058880	5570	5570	5570	5570	17
601	20231123	091000	12964190	5540	5550	5550	5540	250
602	20231123	090900	11577690	5540	5570	5570	5540	508
603	20231123	090800	8763130	5530	5550	5550	5530	700
604	20231123	090700	4890710	5530	5530	5530	5530	0
605	20231123	090600	4890710	5530	5540	5540	5530	104
606	20231123	090500	4315550	5520	5520	5520	5520	205
607	20231123	090400	3183950	5520	5520	5520	5520	0
608	20231123	090300	3183950	5520	5540	5540	5520	225
609	20231123	090200	1937470	5550	5550	5550	5550	0
610	20231123	090100	1937470	5550	5550	5550	5550	0
611	20231123	090000	1937470	5550	5590	5590	5550	349