KissMeData/138070/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	200400	149275115	2855	2855	2855	2855	940
3	20231123	200300	149275115	2855	2855	2855	2855	0
4	20231123	200200	149275115	2855	2855	2855	2855	0
5	20231123	200100	149275115	2855	2855	2855	2855	0
6	20231123	200000	149275115	2855	2855	2855	2855	0
7	20231123	195900	149275115	2855	2855	2855	2855	0
8	20231123	195800	149275115	2855	2855	2855	2855	0
9	20231123	195700	149275115	2855	2855	2855	2855	0
10	20231123	195600	149275115	2855	2855	2855	2855	0
11	20231123	195500	149275115	2855	2855	2855	2855	0
12	20231123	195400	149275115	2855	2855	2855	2855	0
13	20231123	195300	149275115	2855	2855	2855	2855	0
14	20231123	195200	149275115	2855	2855	2855	2855	0
15	20231123	195100	149275115	2855	2855	2855	2855	0
16	20231123	195000	149275115	2855	2855	2855	2855	0
17	20231123	194900	149275115	2855	2855	2855	2855	0
18	20231123	194800	149275115	2855	2855	2855	2855	0
19	20231123	194700	149275115	2855	2855	2855	2855	0
20	20231123	194600	149275115	2855	2855	2855	2855	0
21	20231123	194500	149275115	2855	2855	2855	2855	0
22	20231123	194400	149275115	2855	2855	2855	2855	0
23	20231123	194300	149275115	2855	2855	2855	2855	0
24	20231123	194200	149275115	2855	2855	2855	2855	0
25	20231123	194100	149275115	2855	2855	2855	2855	0
26	20231123	194000	149275115	2855	2855	2855	2855	0
27	20231123	193900	149275115	2855	2855	2855	2855	0
28	20231123	193800	149275115	2855	2855	2855	2855	0
29	20231123	193700	149275115	2855	2855	2855	2855	0
30	20231123	193600	149275115	2855	2855	2855	2855	0
31	20231123	193500	149275115	2855	2855	2855	2855	0
32	20231123	193400	149275115	2855	2855	2855	2855	940
33	20231123	193300	149275115	2855	2855	2855	2855	0
34	20231123	193200	149275115	2855	2855	2855	2855	0
35	20231123	193100	149275115	2855	2855	2855	2855	0
36	20231123	193000	149275115	2855	2855	2855	2855	0
37	20231123	192900	149275115	2855	2855	2855	2855	0
38	20231123	192800	149275115	2855	2855	2855	2855	0
39	20231123	192700	149275115	2855	2855	2855	2855	0
40	20231123	192600	149275115	2855	2855	2855	2855	0
41	20231123	192500	149275115	2855	2855	2855	2855	0
42	20231123	192400	149275115	2855	2855	2855	2855	0
43	20231123	192300	149275115	2855	2855	2855	2855	0
44	20231123	192200	149275115	2855	2855	2855	2855	0
45	20231123	192100	149275115	2855	2855	2855	2855	0
46	20231123	192000	149275115	2855	2855	2855	2855	0
47	20231123	191900	149275115	2855	2855	2855	2855	0
48	20231123	191800	149275115	2855	2855	2855	2855	0
49	20231123	191700	149275115	2855	2855	2855	2855	0
50	20231123	191600	149275115	2855	2855	2855	2855	0
51	20231123	191500	149275115	2855	2855	2855	2855	0
52	20231123	191400	149275115	2855	2855	2855	2855	0
53	20231123	191300	149275115	2855	2855	2855	2855	0
54	20231123	191200	149275115	2855	2855	2855	2855	0
55	20231123	191100	149275115	2855	2855	2855	2855	0
56	20231123	191000	149275115	2855	2855	2855	2855	0
57	20231123	190900	149275115	2855	2855	2855	2855	0
58	20231123	190800	149275115	2855	2855	2855	2855	0
59	20231123	190700	149275115	2855	2855	2855	2855	0
60	20231123	190600	149275115	2855	2855	2855	2855	0
61	20231123	190500	149275115	2855	2855	2855	2855	0
62	20231123	190400	149275115	2855	2855	2855	2855	940
63	20231123	190300	149275115	2855	2855	2855	2855	0
64	20231123	190200	149275115	2855	2855	2855	2855	0
65	20231123	190100	149275115	2855	2855	2855	2855	0
66	20231123	190000	149275115	2855	2855	2855	2855	0
67	20231123	185900	149275115	2855	2855	2855	2855	0
68	20231123	185800	149275115	2855	2855	2855	2855	0
69	20231123	185700	149275115	2855	2855	2855	2855	0
70	20231123	185600	149275115	2855	2855	2855	2855	0
71	20231123	185500	149275115	2855	2855	2855	2855	0
72	20231123	185400	149275115	2855	2855	2855	2855	0
73	20231123	185300	149275115	2855	2855	2855	2855	0
74	20231123	185200	149275115	2855	2855	2855	2855	0
75	20231123	185100	149275115	2855	2855	2855	2855	0
76	20231123	185000	149275115	2855	2855	2855	2855	0
77	20231123	184900	149275115	2855	2855	2855	2855	0
78	20231123	184800	149275115	2855	2855	2855	2855	0
79	20231123	184700	149275115	2855	2855	2855	2855	0
80	20231123	184600	149275115	2855	2855	2855	2855	0
81	20231123	184500	149275115	2855	2855	2855	2855	0
82	20231123	184400	149275115	2855	2855	2855	2855	0
83	20231123	184300	149275115	2855	2855	2855	2855	0
84	20231123	184200	149275115	2855	2855	2855	2855	0
85	20231123	184100	149275115	2855	2855	2855	2855	0
86	20231123	184000	149275115	2855	2855	2855	2855	0
87	20231123	183900	149275115	2855	2855	2855	2855	0
88	20231123	183800	149275115	2855	2855	2855	2855	0
89	20231123	183700	149275115	2855	2855	2855	2855	0
90	20231123	183600	149275115	2855	2855	2855	2855	0
91	20231123	183500	149275115	2855	2855	2855	2855	0
92	20231123	183400	149275115	2855	2855	2855	2855	940
93	20231123	183300	149275115	2855	2855	2855	2855	0
94	20231123	183200	149275115	2855	2855	2855	2855	0
95	20231123	183100	149275115	2855	2855	2855	2855	0
96	20231123	183000	149275115	2855	2855	2855	2855	0
97	20231123	182900	149275115	2855	2855	2855	2855	0
98	20231123	182800	149275115	2855	2855	2855	2855	0
99	20231123	182700	149275115	2855	2855	2855	2855	0
100	20231123	182600	149275115	2855	2855	2855	2855	0
101	20231123	182500	149275115	2855	2855	2855	2855	0
102	20231123	182400	149275115	2855	2855	2855	2855	0
103	20231123	182300	149275115	2855	2855	2855	2855	0
104	20231123	182200	149275115	2855	2855	2855	2855	0
105	20231123	182100	149275115	2855	2855	2855	2855	0
106	20231123	182000	149275115	2855	2855	2855	2855	0
107	20231123	181900	149275115	2855	2855	2855	2855	0
108	20231123	181800	149275115	2855	2855	2855	2855	0
109	20231123	181700	149275115	2855	2855	2855	2855	0
110	20231123	181600	149275115	2855	2855	2855	2855	0
111	20231123	181500	149275115	2855	2855	2855	2855	0
112	20231123	181400	149275115	2855	2855	2855	2855	0
113	20231123	181300	149275115	2855	2855	2855	2855	0
114	20231123	181200	149275115	2855	2855	2855	2855	0
115	20231123	181100	149275115	2855	2855	2855	2855	0
116	20231123	181000	149275115	2855	2855	2855	2855	0
117	20231123	180900	149275115	2855	2855	2855	2855	0
118	20231123	180800	149275115	2855	2855	2855	2855	0
119	20231123	180700	149275115	2855	2855	2855	2855	0
120	20231123	180600	149275115	2855	2855	2855	2855	0
121	20231123	180500	149275115	2855	2855	2855	2855	0
122	20231123	180400	149275115	2855	2855	2855	2855	940
123	20231123	180300	149275115	2855	2855	2855	2855	0
124	20231123	180200	149275115	2855	2855	2855	2855	0
125	20231123	180100	149275115	2855	2855	2855	2855	0
126	20231123	180000	149275115	2855	2855	2855	2855	0
127	20231123	175900	149275115	2855	2855	2855	2855	0
128	20231123	175800	149275115	2855	2855	2855	2855	0
129	20231123	175700	149275115	2855	2855	2855	2855	0
130	20231123	175600	149275115	2855	2855	2855	2855	0
131	20231123	175500	149275115	2855	2855	2855	2855	0
132	20231123	175400	149275115	2855	2855	2855	2855	0
133	20231123	175300	149275115	2855	2855	2855	2855	0
134	20231123	175200	149275115	2855	2855	2855	2855	0
135	20231123	175100	149275115	2855	2855	2855	2855	0
136	20231123	175000	149275115	2855	2855	2855	2855	0
137	20231123	174900	149275115	2855	2855	2855	2855	0
138	20231123	174800	149275115	2855	2855	2855	2855	0
139	20231123	174700	149275115	2855	2855	2855	2855	0
140	20231123	174600	149275115	2855	2855	2855	2855	0
141	20231123	174500	149275115	2855	2855	2855	2855	0
142	20231123	174400	149275115	2855	2855	2855	2855	0
143	20231123	174300	149275115	2855	2855	2855	2855	0
144	20231123	174200	149275115	2855	2855	2855	2855	0
145	20231123	174100	149275115	2855	2855	2855	2855	0
146	20231123	174000	149275115	2855	2855	2855	2855	0
147	20231123	173900	149275115	2855	2855	2855	2855	0
148	20231123	173800	149275115	2855	2855	2855	2855	0
149	20231123	173700	149275115	2855	2855	2855	2855	0
150	20231123	173600	149275115	2855	2855	2855	2855	0
151	20231123	173500	149275115	2855	2855	2855	2855	0
152	20231123	173400	149275115	2855	2855	2855	2855	940
153	20231123	173300	149275115	2855	2855	2855	2855	0
154	20231123	173200	149275115	2855	2855	2855	2855	0
155	20231123	173100	149275115	2855	2855	2855	2855	0
156	20231123	173000	149275115	2855	2855	2855	2855	0
157	20231123	172900	149275115	2855	2855	2855	2855	0
158	20231123	172800	149275115	2855	2855	2855	2855	0
159	20231123	172700	149275115	2855	2855	2855	2855	0
160	20231123	172600	149275115	2855	2855	2855	2855	0
161	20231123	172500	149275115	2855	2855	2855	2855	0
162	20231123	172400	149275115	2855	2855	2855	2855	0
163	20231123	172300	149275115	2855	2855	2855	2855	0
164	20231123	172200	149275115	2855	2855	2855	2855	0
165	20231123	172100	149275115	2855	2855	2855	2855	0
166	20231123	172000	149275115	2855	2855	2855	2855	0
167	20231123	171900	149275115	2855	2855	2855	2855	0
168	20231123	171800	149275115	2855	2855	2855	2855	0
169	20231123	171700	149275115	2855	2855	2855	2855	0
170	20231123	171600	149275115	2855	2855	2855	2855	0
171	20231123	171500	149275115	2855	2855	2855	2855	0
172	20231123	171400	149275115	2855	2855	2855	2855	0
173	20231123	171300	149275115	2855	2855	2855	2855	0
174	20231123	171200	149275115	2855	2855	2855	2855	0
175	20231123	171100	149275115	2855	2855	2855	2855	0
176	20231123	171000	149275115	2855	2855	2855	2855	0
177	20231123	170900	149275115	2855	2855	2855	2855	0
178	20231123	170800	149275115	2855	2855	2855	2855	0
179	20231123	170700	149275115	2855	2855	2855	2855	0
180	20231123	170600	149275115	2855	2855	2855	2855	0
181	20231123	170500	149275115	2855	2855	2855	2855	0
182	20231123	170400	149275115	2855	2855	2855	2855	940
183	20231123	170300	149275115	2855	2855	2855	2855	0
184	20231123	170200	149275115	2855	2855	2855	2855	0
185	20231123	170100	149275115	2855	2855	2855	2855	0
186	20231123	170000	149275115	2855	2855	2855	2855	0
187	20231123	165900	149275115	2855	2855	2855	2855	0
188	20231123	165800	149275115	2855	2855	2855	2855	0
189	20231123	165700	149275115	2855	2855	2855	2855	0
190	20231123	165600	149275115	2855	2855	2855	2855	0
191	20231123	165500	149275115	2855	2855	2855	2855	0
192	20231123	165400	149275115	2855	2855	2855	2855	0
193	20231123	165300	149275115	2855	2855	2855	2855	0
194	20231123	165200	149275115	2855	2855	2855	2855	0
195	20231123	165100	149275115	2855	2855	2855	2855	0
196	20231123	165000	149275115	2855	2855	2855	2855	0
197	20231123	164900	149275115	2855	2855	2855	2855	0
198	20231123	164800	149275115	2855	2855	2855	2855	0
199	20231123	164700	149275115	2855	2855	2855	2855	0
200	20231123	164600	149275115	2855	2855	2855	2855	0
201	20231123	164500	149275115	2855	2855	2855	2855	0
202	20231123	164400	149275115	2855	2855	2855	2855	0
203	20231123	164300	149275115	2855	2855	2855	2855	0
204	20231123	164200	149275115	2855	2855	2855	2855	0
205	20231123	164100	149275115	2855	2855	2855	2855	0
206	20231123	164000	149275115	2855	2855	2855	2855	0
207	20231123	163900	149275115	2855	2855	2855	2855	0
208	20231123	163800	149275115	2855	2855	2855	2855	0
209	20231123	163700	149275115	2855	2855	2855	2855	0
210	20231123	163600	149275115	2855	2855	2855	2855	0
211	20231123	163500	149275115	2855	2855	2855	2855	0
212	20231123	163400	149275115	2855	2855	2855	2855	940
213	20231123	163300	149275115	2855	2855	2855	2855	0
214	20231123	163200	149275115	2855	2855	2855	2855	0
215	20231123	163100	149275115	2855	2855	2855	2855	0
216	20231123	163000	149275115	2855	2855	2855	2855	0
217	20231123	162900	149275115	2855	2855	2855	2855	0
218	20231123	162800	149275115	2855	2855	2855	2855	0
219	20231123	162700	149275115	2855	2855	2855	2855	0
220	20231123	162600	149275115	2855	2855	2855	2855	0
221	20231123	162500	149275115	2855	2855	2855	2855	0
222	20231123	162400	149275115	2855	2855	2855	2855	0
223	20231123	162300	149275115	2855	2855	2855	2855	0
224	20231123	162200	149275115	2855	2855	2855	2855	0
225	20231123	162100	149275115	2855	2855	2855	2855	0
226	20231123	162000	149275115	2855	2855	2855	2855	0
227	20231123	161900	149275115	2855	2855	2855	2855	0
228	20231123	161800	149275115	2855	2855	2855	2855	0
229	20231123	161700	149275115	2855	2855	2855	2855	0
230	20231123	161600	149275115	2855	2855	2855	2855	0
231	20231123	161500	149275115	2855	2855	2855	2855	0
232	20231123	161400	149275115	2855	2855	2855	2855	0
233	20231123	161300	149275115	2855	2855	2855	2855	0
234	20231123	161200	149275115	2855	2855	2855	2855	0
235	20231123	161100	149275115	2855	2855	2855	2855	0
236	20231123	161000	149275115	2855	2855	2855	2855	0
237	20231123	160900	149275115	2855	2855	2855	2855	0
238	20231123	160800	149275115	2855	2855	2855	2855	0
239	20231123	160700	149275115	2855	2855	2855	2855	0
240	20231123	160600	149275115	2855	2855	2855	2855	0
241	20231123	160500	149275115	2855	2855	2855	2855	0
242	20231123	160400	149275115	2855	2855	2855	2855	940
243	20231123	160300	149275115	2855	2855	2855	2855	0
244	20231123	160200	149275115	2855	2855	2855	2855	0
245	20231123	160100	149275115	2855	2855	2855	2855	0
246	20231123	160000	149275115	2855	2855	2855	2855	0
247	20231123	155900	149275115	2855	2855	2855	2855	0
248	20231123	155800	149275115	2855	2855	2855	2855	0
249	20231123	155700	149275115	2855	2855	2855	2855	0
250	20231123	155600	149275115	2855	2855	2855	2855	0
251	20231123	155500	149275115	2855	2855	2855	2855	0
252	20231123	155400	149275115	2855	2855	2855	2855	0
253	20231123	155300	149275115	2855	2855	2855	2855	0
254	20231123	155200	149275115	2855	2855	2855	2855	0
255	20231123	155100	149275115	2855	2855	2855	2855	0
256	20231123	155000	149275115	2855	2855	2855	2855	0
257	20231123	154900	149275115	2855	2855	2855	2855	0
258	20231123	154800	149275115	2855	2855	2855	2855	0
259	20231123	154700	149275115	2855	2855	2855	2855	0
260	20231123	154600	149275115	2855	2855	2855	2855	0
261	20231123	154500	149275115	2855	2855	2855	2855	0
262	20231123	154400	149275115	2855	2855	2855	2855	0
263	20231123	154300	149275115	2855	2855	2855	2855	0
264	20231123	154200	149275115	2855	2855	2855	2855	0
265	20231123	154100	149275115	2855	2855	2855	2855	0
266	20231123	154000	149275115	2855	2855	2855	2855	0
267	20231123	153900	149275115	2855	2855	2855	2855	0
268	20231123	153800	149275115	2855	2855	2855	2855	0
269	20231123	153700	149275115	2855	2855	2855	2855	0
270	20231123	153600	149275115	2855	2855	2855	2855	0
271	20231123	153500	149275115	2855	2855	2855	2855	0
272	20231123	153400	149275115	2855	2855	2855	2855	940
273	20231123	153300	149275115	2855	2855	2855	2855	0
274	20231123	153200	149275115	2855	2855	2855	2855	0
275	20231123	153100	149275115	2855	2855	2855	2855	0
276	20231123	153000	149275115	2855	2855	2855	2855	940
277	20231123	152900	146591415	2855	2855	2855	2855	0
278	20231123	152800	146591415	2855	2855	2855	2855	0
279	20231123	152700	146591415	2855	2855	2855	2855	0
280	20231123	152600	146591415	2855	2855	2855	2855	0
281	20231123	152500	146591415	2855	2855	2855	2855	0
282	20231123	152400	146591415	2855	2855	2855	2855	0
283	20231123	152300	146591415	2855	2855	2855	2855	0
284	20231123	152200	146591415	2855	2855	2855	2855	0
285	20231123	152100	146591415	2855	2855	2855	2855	0
286	20231123	152000	146591415	2855	2855	2855	2855	0
287	20231123	151900	146591415	2855	2855	2855	2855	56
288	20231123	151800	146431535	2855	2855	2855	2855	73
289	20231123	151700	146223120	2850	2850	2850	2850	0
290	20231123	151600	146223120	2850	2850	2850	2850	10
291	20231123	151500	146194620	2845	2845	2845	2845	0
292	20231123	151400	146194620	2845	2845	2855	2845	116
293	20231123	151300	145863550	2850	2850	2850	2850	19
294	20231123	151200	145809400	2855	2845	2855	2845	486
295	20231123	151100	144426415	2845	2845	2845	2845	70
296	20231123	151000	144227265	2845	2845	2845	2845	0
297	20231123	150900	144227265	2845	2845	2845	2845	20
298	20231123	150800	144170365	2845	2840	2845	2840	373
299	20231123	150700	143110995	2845	2845	2845	2845	10
300	20231123	150600	143082545	2840	2840	2840	2840	0
301	20231123	150500	143082545	2840	2840	2840	2840	252
302	20231123	150400	142366865	2845	2845	2845	2845	0
303	20231123	150300	142366865	2845	2845	2845	2845	10
304	20231123	150200	142338415	2840	2840	2840	2840	0
305	20231123	150100	142338415	2840	2840	2840	2840	0
306	20231123	150000	142338415	2840	2840	2840	2840	0
307	20231123	145900	142338415	2840	2840	2840	2840	0
308	20231123	145800	142338415	2840	2840	2840	2840	0
309	20231123	145700	142338415	2840	2840	2840	2840	10
310	20231123	145600	142310015	2835	2835	2835	2835	0
311	20231123	145500	142310015	2835	2840	2840	2835	186
312	20231123	145400	141782700	2840	2840	2840	2840	20
313	20231123	145300	141725900	2840	2840	2840	2840	1
314	20231123	145200	141723060	2845	2840	2845	2840	30
315	20231123	145100	141637810	2845	2845	2845	2845	0
316	20231123	145000	141637810	2845	2845	2845	2845	19
317	20231123	144900	141583755	2845	2845	2845	2845	0
318	20231123	144800	141583755	2845	2845	2845	2845	1
319	20231123	144700	141580910	2845	2845	2845	2845	0
320	20231123	144600	141580910	2845	2845	2845	2845	0
321	20231123	144500	141580910	2845	2845	2845	2845	0
322	20231123	144400	141580910	2845	2845	2845	2845	0
323	20231123	144300	141580910	2845	2845	2845	2845	0
324	20231123	144200	141580910	2845	2845	2845	2845	0
325	20231123	144100	141580910	2845	2845	2845	2845	0
326	20231123	144000	141580910	2845	2845	2845	2845	0
327	20231123	143900	141580910	2845	2845	2845	2845	0
328	20231123	143800	141580910	2845	2850	2850	2845	11
329	20231123	143700	141549565	2850	2850	2850	2850	0
330	20231123	143600	141549565	2850	2850	2850	2850	0
331	20231123	143500	141549565	2850	2855	2855	2850	11
332	20231123	143400	141518210	2850	2850	2850	2850	135
333	20231123	143300	141133460	2850	2850	2850	2850	18
334	20231123	143200	141082160	2855	2855	2855	2855	34
335	20231123	143100	140985090	2855	2855	2855	2855	0
336	20231123	143000	140985090	2855	2855	2855	2855	10
337	20231123	142900	140956540	2850	2850	2850	2850	0
338	20231123	142800	140956540	2850	2850	2850	2850	10
339	20231123	142700	140928040	2855	2855	2855	2855	1
340	20231123	142600	140925185	2850	2850	2850	2850	5
341	20231123	142500	140910935	2850	2850	2850	2850	10
342	20231123	142400	140882435	2850	2850	2850	2850	10
343	20231123	142300	140853935	2855	2845	2855	2845	321
344	20231123	142200	139940620	2845	2845	2845	2845	10
345	20231123	142100	139912170	2845	2845	2845	2845	0
346	20231123	142000	139912170	2845	2845	2845	2845	0
347	20231123	141900	139912170	2845	2845	2845	2845	0
348	20231123	141800	139912170	2845	2845	2845	2845	1
349	20231123	141700	139909325	2840	2840	2840	2840	0
350	20231123	141600	139909325	2840	2840	2840	2840	0
351	20231123	141500	139909325	2840	2840	2840	2840	5
352	20231123	141400	139895125	2835	2835	2835	2835	0
353	20231123	141300	139895125	2835	2835	2835	2835	0
354	20231123	141200	139895125	2835	2835	2835	2835	0
355	20231123	141100	139895125	2835	2835	2835	2835	0
356	20231123	141000	139895125	2835	2835	2835	2835	0
357	20231123	140900	139895125	2835	2835	2835	2835	0
358	20231123	140800	139895125	2835	2835	2835	2835	0
359	20231123	140700	139895125	2835	2835	2835	2835	0
360	20231123	140600	139895125	2835	2835	2835	2835	0
361	20231123	140500	139895125	2835	2835	2835	2835	43
362	20231123	140400	139773220	2840	2840	2840	2840	20
363	20231123	140300	139716420	2845	2845	2845	2845	0
364	20231123	140200	139716420	2845	2845	2845	2845	0
365	20231123	140100	139716420	2845	2845	2845	2845	10
366	20231123	140000	139687970	2840	2840	2840	2840	200
367	20231123	135900	139119970	2840	2840	2840	2840	100
368	20231123	135800	138835970	2840	2840	2840	2840	27
369	20231123	135700	138759290	2840	2840	2840	2840	1
370	20231123	135600	138756450	2830	2830	2830	2830	0
371	20231123	135500	138756450	2830	2835	2835	2830	207
372	20231123	135400	138169765	2840	2840	2840	2840	48
373	20231123	135300	138033445	2840	2840	2845	2840	102
374	20231123	135200	137743760	2840	2840	2840	2840	0
375	20231123	135100	137743760	2840	2840	2840	2840	0
376	20231123	135000	137743760	2840	2840	2840	2840	0
377	20231123	134900	137743760	2840	2840	2840	2840	4
378	20231123	134800	137732400	2845	2845	2845	2845	0
379	20231123	134700	137732400	2845	2845	2845	2845	0
380	20231123	134600	137732400	2845	2840	2845	2835	376
381	20231123	134500	136664560	2840	2840	2840	2840	200
382	20231123	134400	136096560	2840	2840	2840	2840	0
383	20231123	134300	136096560	2840	2840	2840	2840	3
384	20231123	134200	136088040	2840	2840	2840	2840	0
385	20231123	134100	136088040	2840	2840	2840	2840	0
386	20231123	134000	136088040	2840	2840	2840	2840	0
387	20231123	133900	136088040	2840	2840	2840	2840	0
388	20231123	133800	136088040	2840	2840	2840	2840	0
389	20231123	133700	136088040	2840	2840	2840	2840	10
390	20231123	133600	136059640	2840	2840	2840	2840	0
391	20231123	133500	136059640	2840	2840	2840	2840	0
392	20231123	133400	136059640	2840	2840	2840	2840	10
393	20231123	133300	136031240	2840	2840	2840	2840	1
394	20231123	133200	136028400	2840	2835	2840	2835	20
395	20231123	133100	135971650	2830	2835	2835	2830	40
396	20231123	133000	135858380	2830	2830	2830	2830	0
397	20231123	132900	135858380	2830	2830	2830	2830	0
398	20231123	132800	135858380	2830	2830	2830	2830	0
399	20231123	132700	135858380	2830	2830	2830	2830	0
400	20231123	132600	135858380	2830	2830	2830	2830	0
401	20231123	132500	135858380	2830	2830	2830	2830	0
402	20231123	132400	135858380	2830	2830	2830	2830	0
403	20231123	132300	135858380	2830	2830	2830	2830	10
404	20231123	132200	135830080	2845	2845	2845	2845	0
405	20231123	132100	135830080	2845	2840	2845	2840	85
406	20231123	132000	135588630	2830	2830	2830	2830	0
407	20231123	131900	135588630	2830	2835	2835	2830	669
408	20231123	131800	133693080	2840	2840	2840	2840	0
409	20231123	131700	133693080	2840	2840	2840	2840	10
410	20231123	131600	133664680	2845	2845	2845	2845	0
411	20231123	131500	133664680	2845	2845	2845	2845	16
412	20231123	131400	133619160	2845	2845	2845	2845	10
413	20231123	131300	133590710	2845	2845	2845	2845	0
414	20231123	131200	133590710	2845	2845	2845	2845	0
415	20231123	131100	133590710	2845	2845	2845	2845	10
416	20231123	131000	133562260	2845	2845	2845	2845	0
417	20231123	130900	133562260	2845	2845	2845	2845	0
418	20231123	130800	133562260	2845	2845	2845	2845	19
419	20231123	130700	133508205	2845	2845	2845	2845	0
420	20231123	130600	133508205	2845	2845	2845	2845	0
421	20231123	130500	133508205	2845	2845	2845	2845	12
422	20231123	130400	133474065	2845	2845	2845	2845	0
423	20231123	130300	133474065	2845	2835	2845	2835	3
424	20231123	130200	133465545	2845	2845	2845	2845	0
425	20231123	130100	133465545	2845	2845	2845	2845	0
426	20231123	130000	133465545	2845	2845	2845	2845	0
427	20231123	125900	133465545	2845	2845	2845	2845	0
428	20231123	125800	133465545	2845	2845	2845	2845	110
429	20231123	125700	133152595	2845	2840	2845	2840	1711
430	20231123	125600	128293350	2840	2840	2840	2840	1
431	20231123	125500	128290510	2840	2840	2840	2840	10
432	20231123	125400	128262110	2845	2845	2845	2845	20
433	20231123	125300	128205210	2845	2845	2845	2845	11
434	20231123	125200	128173915	2840	2840	2840	2840	0
435	20231123	125100	128173915	2840	2845	2845	2840	239
436	20231123	125000	127494010	2850	2850	2850	2845	142
437	20231123	124900	127089865	2850	2845	2850	2845	50
438	20231123	124800	126947565	2845	2850	2850	2845	20
439	20231123	124700	126890615	2845	2845	2845	2845	253
440	20231123	124600	126170830	2845	2845	2845	2845	10
441	20231123	124500	126142380	2850	2850	2850	2850	10
442	20231123	124400	126113880	2850	2850	2850	2850	0
443	20231123	124300	126113880	2850	2850	2850	2850	41
444	20231123	124200	125997030	2850	2850	2850	2850	8
445	20231123	124100	125974230	2855	2855	2855	2855	0
446	20231123	124000	125974230	2855	2855	2855	2855	0
447	20231123	123900	125974230	2855	2855	2855	2855	0
448	20231123	123800	125974230	2855	2855	2855	2855	0
449	20231123	123700	125974230	2855	2855	2855	2855	0
450	20231123	123600	125974230	2855	2855	2855	2855	100
451	20231123	123500	125688730	2850	2850	2850	2850	0
452	20231123	123400	125688730	2850	2850	2850	2850	2
453	20231123	123300	125683030	2855	2855	2855	2855	0
454	20231123	123200	125683030	2855	2855	2855	2855	0
455	20231123	123100	125683030	2855	2855	2855	2855	0
456	20231123	123000	125683030	2855	2855	2855	2855	0
457	20231123	122900	125683030	2855	2855	2855	2855	0
458	20231123	122800	125683030	2855	2850	2855	2850	400
459	20231123	122700	124542140	2850	2850	2850	2850	0
460	20231123	122600	124542140	2850	2850	2850	2850	10
461	20231123	122500	124513640	2845	2845	2845	2845	0
462	20231123	122400	124513640	2845	2845	2845	2845	0
463	20231123	122300	124513640	2845	2845	2845	2845	0
464	20231123	122200	124513640	2845	2845	2845	2845	0
465	20231123	122100	124513640	2845	2845	2845	2845	0
466	20231123	122000	124513640	2845	2845	2845	2845	0
467	20231123	121900	124513640	2845	2845	2845	2845	2
468	20231123	121800	124507950	2845	2845	2845	2845	198
469	20231123	121700	123944640	2850	2850	2850	2850	8
470	20231123	121600	123921840	2850	2850	2850	2850	0
471	20231123	121500	123921840	2850	2850	2850	2850	2
472	20231123	121400	123916140	2855	2855	2855	2855	0
473	20231123	121300	123916140	2855	2855	2855	2855	0
474	20231123	121200	123916140	2855	2855	2855	2855	0
475	20231123	121100	123916140	2855	2855	2855	2855	0
476	20231123	121000	123916140	2855	2855	2855	2855	1
477	20231123	120900	123913285	2850	2850	2850	2850	0
478	20231123	120800	123913285	2850	2850	2850	2850	0
479	20231123	120700	123913285	2850	2850	2850	2850	0
480	20231123	120600	123913285	2850	2850	2850	2850	0
481	20231123	120500	123913285	2850	2850	2850	2850	0
482	20231123	120400	123913285	2850	2850	2850	2850	0
483	20231123	120300	123913285	2850	2850	2850	2850	0
484	20231123	120200	123913285	2850	2850	2850	2850	0
485	20231123	120100	123913285	2850	2850	2850	2850	46
486	20231123	120000	123782185	2850	2850	2850	2850	0
487	20231123	115900	123782185	2850	2850	2850	2850	177
488	20231123	115800	123277735	2855	2860	2860	2855	8457
489	20231123	115700	99091345	2865	2865	2865	2865	191
490	20231123	115600	98544130	2865	2865	2865	2865	0
491	20231123	115500	98544130	2865	2865	2865	2865	0
492	20231123	115400	98544130	2865	2865	2865	2865	10
493	20231123	115300	98515480	2865	2865	2865	2865	0
494	20231123	115200	98515480	2865	2865	2865	2865	0
495	20231123	115100	98515480	2865	2865	2865	2865	0
496	20231123	115000	98515480	2865	2865	2865	2865	10
497	20231123	114900	98486830	2860	2860	2860	2860	0
498	20231123	114800	98486830	2860	2860	2860	2860	10
499	20231123	114700	98458230	2860	2860	2860	2860	0
500	20231123	114600	98458230	2860	2860	2860	2860	0
501	20231123	114500	98458230	2860	2860	2860	2860	0
502	20231123	114400	98458230	2860	2860	2860	2860	63
503	20231123	114300	98278050	2860	2860	2860	2860	0
504	20231123	114200	98278050	2860	2860	2860	2860	0
505	20231123	114100	98278050	2860	2860	2860	2860	0
506	20231123	114000	98278050	2860	2865	2865	2860	1000
507	20231123	113900	95416805	2865	2865	2865	2865	0
508	20231123	113800	95416805	2865	2865	2865	2865	1
509	20231123	113700	95413940	2865	2865	2865	2865	0
510	20231123	113600	95413940	2865	2865	2865	2865	0
511	20231123	113500	95413940	2865	2870	2870	2865	851
512	20231123	113400	92975570	2875	2875	2875	2875	4
513	20231123	113300	92964070	2880	2880	2880	2880	0
514	20231123	113200	92964070	2880	2880	2880	2880	0
515	20231123	113100	92964070	2880	2880	2880	2880	0
516	20231123	113000	92964070	2880	2880	2880	2880	0
517	20231123	112900	92964070	2880	2880	2880	2880	0
518	20231123	112800	92964070	2880	2880	2880	2880	0
519	20231123	112700	92964070	2880	2880	2880	2880	0
520	20231123	112600	92964070	2880	2880	2880	2880	0
521	20231123	112500	92964070	2880	2865	2880	2865	192
522	20231123	112400	92413455	2865	2865	2865	2865	10
523	20231123	112300	92384805	2865	2865	2865	2865	0
524	20231123	112200	92384805	2865	2865	2865	2865	0
525	20231123	112100	92384805	2865	2865	2865	2865	50
526	20231123	112000	92241555	2865	2865	2865	2865	0
527	20231123	111900	92241555	2865	2865	2865	2865	0
528	20231123	111800	92241555	2865	2865	2865	2865	0
529	20231123	111700	92241555	2865	2865	2865	2865	3
530	20231123	111600	92232960	2860	2860	2860	2860	0
531	20231123	111500	92232960	2860	2860	2860	2860	0
532	20231123	111400	92232960	2860	2860	2860	2860	992
533	20231123	111300	89395840	2860	2860	2860	2860	0
534	20231123	111200	89395840	2860	2860	2860	2860	0
535	20231123	111100	89395840	2860	2850	2860	2850	559
536	20231123	111000	87797190	2840	2840	2840	2840	533
537	20231123	110900	86283470	2840	2845	2845	2840	5
538	20231123	110800	86269265	2855	2855	2855	2855	0
539	20231123	110700	86269265	2855	2855	2855	2855	1
540	20231123	110600	86266410	2840	2840	2840	2840	0
541	20231123	110500	86266410	2840	2840	2840	2840	0
542	20231123	110400	86266410	2840	2840	2840	2840	0
543	20231123	110300	86266410	2840	2840	2840	2840	0
544	20231123	110200	86266410	2840	2840	2840	2840	0
545	20231123	110100	86266410	2840	2840	2840	2840	0
546	20231123	110000	86266410	2840	2855	2855	2840	5481
547	20231123	105900	70679110	2860	2860	2860	2860	0
548	20231123	105800	70679110	2860	2860	2860	2860	0
549	20231123	105700	70679110	2860	2860	2860	2860	0
550	20231123	105600	70679110	2860	2860	2860	2860	3
551	20231123	105500	70670530	2855	2855	2855	2855	0
552	20231123	105400	70670530	2855	2855	2855	2855	0
553	20231123	105300	70670530	2855	2855	2855	2855	0
554	20231123	105200	70670530	2855	2855	2855	2855	0
555	20231123	105100	70670530	2855	2855	2855	2855	1
556	20231123	105000	70667675	2855	2855	2855	2855	0
557	20231123	104900	70667675	2855	2855	2855	2855	0
558	20231123	104800	70667675	2855	2855	2855	2855	0
559	20231123	104700	70667675	2855	2855	2855	2855	16
560	20231123	104600	70621995	2855	2855	2855	2855	0
561	20231123	104500	70621995	2855	2855	2855	2855	0
562	20231123	104400	70621995	2855	2855	2855	2855	244
563	20231123	104300	69925375	2855	2855	2855	2855	0
564	20231123	104200	69925375	2855	2855	2855	2855	5
565	20231123	104100	69911100	2860	2860	2860	2860	0
566	20231123	104000	69911100	2860	2860	2860	2860	3
567	20231123	103900	69902520	2860	2860	2860	2860	0
568	20231123	103800	69902520	2860	2860	2860	2860	0
569	20231123	103700	69902520	2860	2860	2860	2860	61
570	20231123	103600	69728060	2865	2865	2865	2865	0
571	20231123	103500	69728060	2865	2870	2870	2865	2
572	20231123	103400	69722325	2870	2870	2870	2870	35
573	20231123	103300	69621875	2865	2865	2865	2865	0
574	20231123	103200	69621875	2865	2865	2865	2865	0
575	20231123	103100	69621875	2865	2865	2865	2865	177
576	20231123	103000	69114770	2855	2855	2855	2855	0
577	20231123	102900	69114770	2855	2855	2855	2855	0
578	20231123	102800	69114770	2855	2855	2855	2855	0
579	20231123	102700	69114770	2855	2855	2855	2855	448
580	20231123	102600	67835730	2855	2860	2860	2855	350
581	20231123	102500	66835940	2865	2865	2865	2865	0
582	20231123	102400	66835940	2865	2865	2865	2865	0
583	20231123	102300	66835940	2865	2865	2865	2865	100
584	20231123	102200	66549440	2865	2865	2865	2865	100
585	20231123	102100	66262940	2860	2860	2860	2860	467
586	20231123	102000	64927320	2860	2860	2860	2860	2500
587	20231123	101900	57777320	2865	2865	2865	2865	0
588	20231123	101800	57777320	2865	2865	2865	2865	150
589	20231123	101700	57347570	2860	2860	2860	2860	69
590	20231123	101600	57150230	2865	2865	2865	2865	1
591	20231123	101500	57147365	2860	2860	2860	2860	0
592	20231123	101400	57147365	2860	2860	2860	2860	0
593	20231123	101300	57147365	2860	2860	2860	2860	0
594	20231123	101200	57147365	2860	2860	2860	2860	95
595	20231123	101100	56875665	2860	2860	2860	2860	100
596	20231123	101000	56589665	2860	2860	2860	2860	65
597	20231123	100900	56403765	2860	2860	2860	2860	116
598	20231123	100800	56072005	2875	2875	2875	2875	0
599	20231123	100700	56072005	2875	2875	2875	2875	0
600	20231123	100600	56072005	2875	2875	2875	2875	0
601	20231123	100500	56072005	2875	2875	2875	2875	0
602	20231123	100400	56072005	2875	2875	2875	2875	0
603	20231123	100300	56072005	2875	2875	2875	2875	0
604	20231123	100200	56072005	2875	2875	2875	2875	0
605	20231123	100100	56072005	2875	2875	2875	2875	0
606	20231123	100000	56072005	2875	2875	2875	2875	0
607	20231123	095900	56072005	2875	2875	2875	2875	0
608	20231123	095800	56072005	2875	2875	2875	2875	0
609	20231123	095700	56072005	2875	2875	2875	2875	0
610	20231123	095600	56072005	2875	2875	2875	2875	0
611	20231123	095500	56072005	2875	2875	2875	2860	320
612	20231123	095400	55156655	2860	2860	2860	2860	0
613	20231123	095300	55156655	2860	2860	2860	2860	351
614	20231123	095200	54152795	2865	2865	2865	2865	0
615	20231123	095100	54152795	2865	2865	2865	2865	0
616	20231123	095000	54152795	2865	2865	2865	2865	0
617	20231123	094900	54152795	2865	2865	2865	2865	0
618	20231123	094800	54152795	2865	2865	2865	2865	210
619	20231123	094700	53551145	2865	2865	2865	2865	0
620	20231123	094600	53551145	2865	2865	2865	2865	0
621	20231123	094500	53551145	2865	2865	2865	2865	0
622	20231123	094400	53551145	2865	2865	2865	2865	0
623	20231123	094300	53551145	2865	2865	2865	2865	0
624	20231123	094200	53551145	2865	2875	2875	2865	1811
625	20231123	094100	48354520	2875	2875	2875	2875	277
626	20231123	094000	47558145	2875	2875	2875	2875	276
627	20231123	093900	46764645	2875	2875	2875	2875	0
628	20231123	093800	46764645	2875	2875	2875	2875	0
629	20231123	093700	46764645	2875	2875	2875	2875	0
630	20231123	093600	46764645	2875	2875	2875	2875	0
631	20231123	093500	46764645	2875	2875	2875	2875	0
632	20231123	093400	46764645	2875	2870	2875	2865	1121
633	20231123	093300	43545555	2870	2870	2870	2870	704
634	20231123	093200	41525075	2875	2870	2875	2870	68
635	20231123	093100	41329865	2865	2865	2865	2865	75
636	20231123	093000	41114990	2865	2865	2865	2865	0
637	20231123	092900	41114990	2865	2865	2865	2865	0
638	20231123	092800	41114990	2865	2865	2865	2865	12
639	20231123	092700	41080610	2875	2875	2875	2875	0
640	20231123	092600	41080610	2875	2880	2880	2875	3122
641	20231123	092500	32102470	2880	2880	2880	2880	307
642	20231123	092400	31218310	2885	2885	2885	2885	0
643	20231123	092300	31218310	2885	2885	2885	2880	2016
644	20231123	092200	25403935	2880	2865	2880	2865	2567
645	20231123	092100	18027020	2865	2870	2870	2865	65
646	20231123	092000	17840645	2870	2865	2870	2865	1046
647	20231123	091900	14843140	2855	2855	2855	2855	0
648	20231123	091800	14843140	2855	2855	2855	2855	0
649	20231123	091700	14843140	2855	2855	2855	2855	0
650	20231123	091600	14843140	2855	2855	2855	2855	0
651	20231123	091500	14843140	2855	2855	2855	2855	0
652	20231123	091400	14843140	2855	2850	2855	2850	3652
653	20231123	091300	4434835	2860	2860	2860	2860	0
654	20231123	091200	4434835	2860	2860	2860	2860	3
655	20231123	091100	4426255	2865	2865	2865	2865	100
656	20231123	091000	4139755	2870	2870	2870	2870	0
657	20231123	090900	4139755	2870	2865	2870	2865	35
658	20231123	090800	4039375	2865	2850	2865	2850	174
659	20231123	090700	3540925	2865	2860	2865	2860	215
660	20231123	090600	2925460	2860	2860	2860	2860	0
661	20231123	090500	2925460	2860	2860	2860	2860	0
662	20231123	090400	2925460	2860	2850	2860	2850	401
663	20231123	090300	1782600	2850	2855	2855	2850	401
664	20231123	090200	639720	2850	2850	2850	2850	2
665	20231123	090100	634020	2860	2860	2860	2860	4
666	20231123	090000	622580	2855	2840	2855	2840	219