KissMeData/337930/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	205400	181747710	4435	4435	4435	4435	1169
3	20231123	205300	181747710	4435	4435	4435	4435	0
4	20231123	205200	181747710	4435	4435	4435	4435	0
5	20231123	205100	181747710	4435	4435	4435	4435	0
6	20231123	205000	181747710	4435	4435	4435	4435	0
7	20231123	204900	181747710	4435	4435	4435	4435	0
8	20231123	204800	181747710	4435	4435	4435	4435	0
9	20231123	204700	181747710	4435	4435	4435	4435	0
10	20231123	204600	181747710	4435	4435	4435	4435	0
11	20231123	204500	181747710	4435	4435	4435	4435	0
12	20231123	204400	181747710	4435	4435	4435	4435	0
13	20231123	204300	181747710	4435	4435	4435	4435	0
14	20231123	204200	181747710	4435	4435	4435	4435	0
15	20231123	204100	181747710	4435	4435	4435	4435	0
16	20231123	204000	181747710	4435	4435	4435	4435	0
17	20231123	203900	181747710	4435	4435	4435	4435	0
18	20231123	203800	181747710	4435	4435	4435	4435	0
19	20231123	203700	181747710	4435	4435	4435	4435	0
20	20231123	203600	181747710	4435	4435	4435	4435	0
21	20231123	203500	181747710	4435	4435	4435	4435	0
22	20231123	203400	181747710	4435	4435	4435	4435	0
23	20231123	203300	181747710	4435	4435	4435	4435	0
24	20231123	203200	181747710	4435	4435	4435	4435	0
25	20231123	203100	181747710	4435	4435	4435	4435	0
26	20231123	203000	181747710	4435	4435	4435	4435	0
27	20231123	202900	181747710	4435	4435	4435	4435	0
28	20231123	202800	181747710	4435	4435	4435	4435	0
29	20231123	202700	181747710	4435	4435	4435	4435	0
30	20231123	202600	181747710	4435	4435	4435	4435	0
31	20231123	202500	181747710	4435	4435	4435	4435	0
32	20231123	202400	181747710	4435	4435	4435	4435	1169
33	20231123	202300	181747710	4435	4435	4435	4435	0
34	20231123	202200	181747710	4435	4435	4435	4435	0
35	20231123	202100	181747710	4435	4435	4435	4435	0
36	20231123	202000	181747710	4435	4435	4435	4435	0
37	20231123	201900	181747710	4435	4435	4435	4435	0
38	20231123	201800	181747710	4435	4435	4435	4435	0
39	20231123	201700	181747710	4435	4435	4435	4435	0
40	20231123	201600	181747710	4435	4435	4435	4435	0
41	20231123	201500	181747710	4435	4435	4435	4435	0
42	20231123	201400	181747710	4435	4435	4435	4435	0
43	20231123	201300	181747710	4435	4435	4435	4435	0
44	20231123	201200	181747710	4435	4435	4435	4435	0
45	20231123	201100	181747710	4435	4435	4435	4435	0
46	20231123	201000	181747710	4435	4435	4435	4435	0
47	20231123	200900	181747710	4435	4435	4435	4435	0
48	20231123	200800	181747710	4435	4435	4435	4435	0
49	20231123	200700	181747710	4435	4435	4435	4435	0
50	20231123	200600	181747710	4435	4435	4435	4435	0
51	20231123	200500	181747710	4435	4435	4435	4435	0
52	20231123	200400	181747710	4435	4435	4435	4435	0
53	20231123	200300	181747710	4435	4435	4435	4435	0
54	20231123	200200	181747710	4435	4435	4435	4435	0
55	20231123	200100	181747710	4435	4435	4435	4435	0
56	20231123	200000	181747710	4435	4435	4435	4435	0
57	20231123	195900	181747710	4435	4435	4435	4435	0
58	20231123	195800	181747710	4435	4435	4435	4435	0
59	20231123	195700	181747710	4435	4435	4435	4435	0
60	20231123	195600	181747710	4435	4435	4435	4435	0
61	20231123	195500	181747710	4435	4435	4435	4435	0
62	20231123	195400	181747710	4435	4435	4435	4435	1169
63	20231123	195300	181747710	4435	4435	4435	4435	0
64	20231123	195200	181747710	4435	4435	4435	4435	0
65	20231123	195100	181747710	4435	4435	4435	4435	0
66	20231123	195000	181747710	4435	4435	4435	4435	0
67	20231123	194900	181747710	4435	4435	4435	4435	0
68	20231123	194800	181747710	4435	4435	4435	4435	0
69	20231123	194700	181747710	4435	4435	4435	4435	0
70	20231123	194600	181747710	4435	4435	4435	4435	0
71	20231123	194500	181747710	4435	4435	4435	4435	0
72	20231123	194400	181747710	4435	4435	4435	4435	0
73	20231123	194300	181747710	4435	4435	4435	4435	0
74	20231123	194200	181747710	4435	4435	4435	4435	0
75	20231123	194100	181747710	4435	4435	4435	4435	0
76	20231123	194000	181747710	4435	4435	4435	4435	0
77	20231123	193900	181747710	4435	4435	4435	4435	0
78	20231123	193800	181747710	4435	4435	4435	4435	0
79	20231123	193700	181747710	4435	4435	4435	4435	0
80	20231123	193600	181747710	4435	4435	4435	4435	0
81	20231123	193500	181747710	4435	4435	4435	4435	0
82	20231123	193400	181747710	4435	4435	4435	4435	0
83	20231123	193300	181747710	4435	4435	4435	4435	0
84	20231123	193200	181747710	4435	4435	4435	4435	0
85	20231123	193100	181747710	4435	4435	4435	4435	0
86	20231123	193000	181747710	4435	4435	4435	4435	0
87	20231123	192900	181747710	4435	4435	4435	4435	0
88	20231123	192800	181747710	4435	4435	4435	4435	0
89	20231123	192700	181747710	4435	4435	4435	4435	0
90	20231123	192600	181747710	4435	4435	4435	4435	0
91	20231123	192500	181747710	4435	4435	4435	4435	0
92	20231123	192400	181747710	4435	4435	4435	4435	1169
93	20231123	192300	181747710	4435	4435	4435	4435	0
94	20231123	192200	181747710	4435	4435	4435	4435	0
95	20231123	192100	181747710	4435	4435	4435	4435	0
96	20231123	192000	181747710	4435	4435	4435	4435	0
97	20231123	191900	181747710	4435	4435	4435	4435	0
98	20231123	191800	181747710	4435	4435	4435	4435	0
99	20231123	191700	181747710	4435	4435	4435	4435	0
100	20231123	191600	181747710	4435	4435	4435	4435	0
101	20231123	191500	181747710	4435	4435	4435	4435	0
102	20231123	191400	181747710	4435	4435	4435	4435	0
103	20231123	191300	181747710	4435	4435	4435	4435	0
104	20231123	191200	181747710	4435	4435	4435	4435	0
105	20231123	191100	181747710	4435	4435	4435	4435	0
106	20231123	191000	181747710	4435	4435	4435	4435	0
107	20231123	190900	181747710	4435	4435	4435	4435	0
108	20231123	190800	181747710	4435	4435	4435	4435	0
109	20231123	190700	181747710	4435	4435	4435	4435	0
110	20231123	190600	181747710	4435	4435	4435	4435	0
111	20231123	190500	181747710	4435	4435	4435	4435	0
112	20231123	190400	181747710	4435	4435	4435	4435	0
113	20231123	190300	181747710	4435	4435	4435	4435	0
114	20231123	190200	181747710	4435	4435	4435	4435	0
115	20231123	190100	181747710	4435	4435	4435	4435	0
116	20231123	190000	181747710	4435	4435	4435	4435	0
117	20231123	185900	181747710	4435	4435	4435	4435	0
118	20231123	185800	181747710	4435	4435	4435	4435	0
119	20231123	185700	181747710	4435	4435	4435	4435	0
120	20231123	185600	181747710	4435	4435	4435	4435	0
121	20231123	185500	181747710	4435	4435	4435	4435	0
122	20231123	185400	181747710	4435	4435	4435	4435	1169
123	20231123	185300	181747710	4435	4435	4435	4435	0
124	20231123	185200	181747710	4435	4435	4435	4435	0
125	20231123	185100	181747710	4435	4435	4435	4435	0
126	20231123	185000	181747710	4435	4435	4435	4435	0
127	20231123	184900	181747710	4435	4435	4435	4435	0
128	20231123	184800	181747710	4435	4435	4435	4435	0
129	20231123	184700	181747710	4435	4435	4435	4435	0
130	20231123	184600	181747710	4435	4435	4435	4435	0
131	20231123	184500	181747710	4435	4435	4435	4435	0
132	20231123	184400	181747710	4435	4435	4435	4435	0
133	20231123	184300	181747710	4435	4435	4435	4435	0
134	20231123	184200	181747710	4435	4435	4435	4435	0
135	20231123	184100	181747710	4435	4435	4435	4435	0
136	20231123	184000	181747710	4435	4435	4435	4435	0
137	20231123	183900	181747710	4435	4435	4435	4435	0
138	20231123	183800	181747710	4435	4435	4435	4435	0
139	20231123	183700	181747710	4435	4435	4435	4435	0
140	20231123	183600	181747710	4435	4435	4435	4435	0
141	20231123	183500	181747710	4435	4435	4435	4435	0
142	20231123	183400	181747710	4435	4435	4435	4435	0
143	20231123	183300	181747710	4435	4435	4435	4435	0
144	20231123	183200	181747710	4435	4435	4435	4435	0
145	20231123	183100	181747710	4435	4435	4435	4435	0
146	20231123	183000	181747710	4435	4435	4435	4435	0
147	20231123	182900	181747710	4435	4435	4435	4435	0
148	20231123	182800	181747710	4435	4435	4435	4435	0
149	20231123	182700	181747710	4435	4435	4435	4435	0
150	20231123	182600	181747710	4435	4435	4435	4435	0
151	20231123	182500	181747710	4435	4435	4435	4435	0
152	20231123	182400	181747710	4435	4435	4435	4435	1169
153	20231123	182300	181747710	4435	4435	4435	4435	0
154	20231123	182200	181747710	4435	4435	4435	4435	0
155	20231123	182100	181747710	4435	4435	4435	4435	0
156	20231123	182000	181747710	4435	4435	4435	4435	0
157	20231123	181900	181747710	4435	4435	4435	4435	0
158	20231123	181800	181747710	4435	4435	4435	4435	0
159	20231123	181700	181747710	4435	4435	4435	4435	0
160	20231123	181600	181747710	4435	4435	4435	4435	0
161	20231123	181500	181747710	4435	4435	4435	4435	0
162	20231123	181400	181747710	4435	4435	4435	4435	0
163	20231123	181300	181747710	4435	4435	4435	4435	0
164	20231123	181200	181747710	4435	4435	4435	4435	0
165	20231123	181100	181747710	4435	4435	4435	4435	0
166	20231123	181000	181747710	4435	4435	4435	4435	0
167	20231123	180900	181747710	4435	4435	4435	4435	0
168	20231123	180800	181747710	4435	4435	4435	4435	0
169	20231123	180700	181747710	4435	4435	4435	4435	0
170	20231123	180600	181747710	4435	4435	4435	4435	0
171	20231123	180500	181747710	4435	4435	4435	4435	0
172	20231123	180400	181747710	4435	4435	4435	4435	0
173	20231123	180300	181747710	4435	4435	4435	4435	0
174	20231123	180200	181747710	4435	4435	4435	4435	0
175	20231123	180100	181747710	4435	4435	4435	4435	0
176	20231123	180000	181747710	4435	4435	4435	4435	0
177	20231123	175900	181747710	4435	4435	4435	4435	0
178	20231123	175800	181747710	4435	4435	4435	4435	0
179	20231123	175700	181747710	4435	4435	4435	4435	0
180	20231123	175600	181747710	4435	4435	4435	4435	0
181	20231123	175500	181747710	4435	4435	4435	4435	0
182	20231123	175400	181747710	4435	4435	4435	4435	1169
183	20231123	175300	181747710	4435	4435	4435	4435	0
184	20231123	175200	181747710	4435	4435	4435	4435	0
185	20231123	175100	181747710	4435	4435	4435	4435	0
186	20231123	175000	181747710	4435	4435	4435	4435	0
187	20231123	174900	181747710	4435	4435	4435	4435	0
188	20231123	174800	181747710	4435	4435	4435	4435	0
189	20231123	174700	181747710	4435	4435	4435	4435	0
190	20231123	174600	181747710	4435	4435	4435	4435	0
191	20231123	174500	181747710	4435	4435	4435	4435	0
192	20231123	174400	181747710	4435	4435	4435	4435	0
193	20231123	174300	181747710	4435	4435	4435	4435	0
194	20231123	174200	181747710	4435	4435	4435	4435	0
195	20231123	174100	181747710	4435	4435	4435	4435	0
196	20231123	174000	181747710	4435	4435	4435	4435	0
197	20231123	173900	181747710	4435	4435	4435	4435	0
198	20231123	173800	181747710	4435	4435	4435	4435	0
199	20231123	173700	181747710	4435	4435	4435	4435	0
200	20231123	173600	181747710	4435	4435	4435	4435	0
201	20231123	173500	181747710	4435	4435	4435	4435	0
202	20231123	173400	181747710	4435	4435	4435	4435	0
203	20231123	173300	181747710	4435	4435	4435	4435	0
204	20231123	173200	181747710	4435	4435	4435	4435	0
205	20231123	173100	181747710	4435	4435	4435	4435	0
206	20231123	173000	181747710	4435	4435	4435	4435	0
207	20231123	172900	181747710	4435	4435	4435	4435	0
208	20231123	172800	181747710	4435	4435	4435	4435	0
209	20231123	172700	181747710	4435	4435	4435	4435	0
210	20231123	172600	181747710	4435	4435	4435	4435	0
211	20231123	172500	181747710	4435	4435	4435	4435	0
212	20231123	172400	181747710	4435	4435	4435	4435	1169
213	20231123	172300	181747710	4435	4435	4435	4435	0
214	20231123	172200	181747710	4435	4435	4435	4435	0
215	20231123	172100	181747710	4435	4435	4435	4435	0
216	20231123	172000	181747710	4435	4435	4435	4435	0
217	20231123	171900	181747710	4435	4435	4435	4435	0
218	20231123	171800	181747710	4435	4435	4435	4435	0
219	20231123	171700	181747710	4435	4435	4435	4435	0
220	20231123	171600	181747710	4435	4435	4435	4435	0
221	20231123	171500	181747710	4435	4435	4435	4435	0
222	20231123	171400	181747710	4435	4435	4435	4435	0
223	20231123	171300	181747710	4435	4435	4435	4435	0
224	20231123	171200	181747710	4435	4435	4435	4435	0
225	20231123	171100	181747710	4435	4435	4435	4435	0
226	20231123	171000	181747710	4435	4435	4435	4435	0
227	20231123	170900	181747710	4435	4435	4435	4435	0
228	20231123	170800	181747710	4435	4435	4435	4435	0
229	20231123	170700	181747710	4435	4435	4435	4435	0
230	20231123	170600	181747710	4435	4435	4435	4435	0
231	20231123	170500	181747710	4435	4435	4435	4435	0
232	20231123	170400	181747710	4435	4435	4435	4435	0
233	20231123	170300	181747710	4435	4435	4435	4435	0
234	20231123	170200	181747710	4435	4435	4435	4435	0
235	20231123	170100	181747710	4435	4435	4435	4435	0
236	20231123	170000	181747710	4435	4435	4435	4435	0
237	20231123	165900	181747710	4435	4435	4435	4435	0
238	20231123	165800	181747710	4435	4435	4435	4435	0
239	20231123	165700	181747710	4435	4435	4435	4435	0
240	20231123	165600	181747710	4435	4435	4435	4435	0
241	20231123	165500	181747710	4435	4435	4435	4435	0
242	20231123	165400	181747710	4435	4435	4435	4435	1169
243	20231123	165300	181747710	4435	4435	4435	4435	0
244	20231123	165200	181747710	4435	4435	4435	4435	0
245	20231123	165100	181747710	4435	4435	4435	4435	0
246	20231123	165000	181747710	4435	4435	4435	4435	0
247	20231123	164900	181747710	4435	4435	4435	4435	0
248	20231123	164800	181747710	4435	4435	4435	4435	0
249	20231123	164700	181747710	4435	4435	4435	4435	0
250	20231123	164600	181747710	4435	4435	4435	4435	0
251	20231123	164500	181747710	4435	4435	4435	4435	0
252	20231123	164400	181747710	4435	4435	4435	4435	0
253	20231123	164300	181747710	4435	4435	4435	4435	0
254	20231123	164200	181747710	4435	4435	4435	4435	0
255	20231123	164100	181747710	4435	4435	4435	4435	0
256	20231123	164000	181747710	4435	4435	4435	4435	0
257	20231123	163900	181747710	4435	4435	4435	4435	0
258	20231123	163800	181747710	4435	4435	4435	4435	0
259	20231123	163700	181747710	4435	4435	4435	4435	0
260	20231123	163600	181747710	4435	4435	4435	4435	0
261	20231123	163500	181747710	4435	4435	4435	4435	0
262	20231123	163400	181747710	4435	4435	4435	4435	0
263	20231123	163300	181747710	4435	4435	4435	4435	0
264	20231123	163200	181747710	4435	4435	4435	4435	0
265	20231123	163100	181747710	4435	4435	4435	4435	0
266	20231123	163000	181747710	4435	4435	4435	4435	0
267	20231123	162900	181747710	4435	4435	4435	4435	0
268	20231123	162800	181747710	4435	4435	4435	4435	0
269	20231123	162700	181747710	4435	4435	4435	4435	0
270	20231123	162600	181747710	4435	4435	4435	4435	0
271	20231123	162500	181747710	4435	4435	4435	4435	0
272	20231123	162400	181747710	4435	4435	4435	4435	1169
273	20231123	162300	181747710	4435	4435	4435	4435	0
274	20231123	162200	181747710	4435	4435	4435	4435	0
275	20231123	162100	181747710	4435	4435	4435	4435	0
276	20231123	162000	181747710	4435	4435	4435	4435	0
277	20231123	161900	181747710	4435	4435	4435	4435	0
278	20231123	161800	181747710	4435	4435	4435	4435	0
279	20231123	161700	181747710	4435	4435	4435	4435	0
280	20231123	161600	181747710	4435	4435	4435	4435	0
281	20231123	161500	181747710	4435	4435	4435	4435	0
282	20231123	161400	181747710	4435	4435	4435	4435	0
283	20231123	161300	181747710	4435	4435	4435	4435	0
284	20231123	161200	181747710	4435	4435	4435	4435	0
285	20231123	161100	181747710	4435	4435	4435	4435	0
286	20231123	161000	181747710	4435	4435	4435	4435	0
287	20231123	160900	181747710	4435	4435	4435	4435	0
288	20231123	160800	181747710	4435	4435	4435	4435	0
289	20231123	160700	181747710	4435	4435	4435	4435	0
290	20231123	160600	181747710	4435	4435	4435	4435	0
291	20231123	160500	181747710	4435	4435	4435	4435	0
292	20231123	160400	181747710	4435	4435	4435	4435	0
293	20231123	160300	181747710	4435	4435	4435	4435	0
294	20231123	160200	181747710	4435	4435	4435	4435	0
295	20231123	160100	181747710	4435	4435	4435	4435	0
296	20231123	160000	181747710	4435	4435	4435	4435	0
297	20231123	155900	181747710	4435	4435	4435	4435	0
298	20231123	155800	181747710	4435	4435	4435	4435	0
299	20231123	155700	181747710	4435	4435	4435	4435	0
300	20231123	155600	181747710	4435	4435	4435	4435	0
301	20231123	155500	181747710	4435	4435	4435	4435	0
302	20231123	155400	181747710	4435	4435	4435	4435	1169
303	20231123	155300	181747710	4435	4435	4435	4435	0
304	20231123	155200	181747710	4435	4435	4435	4435	0
305	20231123	155100	181747710	4435	4435	4435	4435	0
306	20231123	155000	181747710	4435	4435	4435	4435	0
307	20231123	154900	181747710	4435	4435	4435	4435	0
308	20231123	154800	181747710	4435	4435	4435	4435	0
309	20231123	154700	181747710	4435	4435	4435	4435	0
310	20231123	154600	181747710	4435	4435	4435	4435	0
311	20231123	154500	181747710	4435	4435	4435	4435	0
312	20231123	154400	181747710	4435	4435	4435	4435	0
313	20231123	154300	181747710	4435	4435	4435	4435	0
314	20231123	154200	181747710	4435	4435	4435	4435	0
315	20231123	154100	181747710	4435	4435	4435	4435	0
316	20231123	154000	181747710	4435	4435	4435	4435	0
317	20231123	153900	181747710	4435	4435	4435	4435	0
318	20231123	153800	181747710	4435	4435	4435	4435	0
319	20231123	153700	181747710	4435	4435	4435	4435	0
320	20231123	153600	181747710	4435	4435	4435	4435	0
321	20231123	153500	181747710	4435	4435	4435	4435	0
322	20231123	153400	181747710	4435	4435	4435	4435	0
323	20231123	153300	181747710	4435	4435	4435	4435	0
324	20231123	153200	181747710	4435	4435	4435	4435	0
325	20231123	153100	181747710	4435	4435	4435	4435	0
326	20231123	153000	181747710	4435	4435	4435	4435	1169
327	20231123	152900	176563195	4445	4445	4445	4445	0
328	20231123	152800	176563195	4445	4445	4445	4445	0
329	20231123	152700	176563195	4445	4445	4445	4445	0
330	20231123	152600	176563195	4445	4445	4445	4445	0
331	20231123	152500	176563195	4445	4445	4445	4445	0
332	20231123	152400	176563195	4445	4445	4445	4445	0
333	20231123	152300	176563195	4445	4445	4445	4445	0
334	20231123	152200	176563195	4445	4445	4445	4445	0
335	20231123	152100	176563195	4445	4445	4445	4445	0
336	20231123	152000	176563195	4445	4445	4445	4445	0
337	20231123	151900	176563195	4445	4445	4445	4445	1
338	20231123	151800	176558750	4435	4435	4435	4435	0
339	20231123	151700	176558750	4435	4435	4435	4435	0
340	20231123	151600	176558750	4435	4435	4435	4435	20
341	20231123	151500	176470050	4445	4445	4445	4445	0
342	20231123	151400	176470050	4445	4440	4445	4435	60
343	20231123	151300	176203800	4445	4440	4445	4435	321
344	20231123	151200	174780055	4440	4440	4440	4440	0
345	20231123	151100	174780055	4440	4440	4440	4440	0
346	20231123	151000	174780055	4440	4440	4440	4440	0
347	20231123	150900	174780055	4440	4440	4440	4440	17
348	20231123	150800	174704575	4445	4445	4445	4445	5
349	20231123	150700	174682350	4440	4440	4440	4440	200
350	20231123	150600	173794350	4435	4435	4435	4435	3
351	20231123	150500	173781045	4435	4435	4435	4435	0
352	20231123	150400	173781045	4435	4435	4435	4435	450
353	20231123	150300	171785295	4435	4435	4435	4435	0
354	20231123	150200	171785295	4435	4435	4435	4435	0
355	20231123	150100	171785295	4435	4435	4435	4435	0
356	20231123	150000	171785295	4435	4435	4435	4435	219
357	20231123	145900	170814030	4440	4440	4440	4440	1725
358	20231123	145800	163155030	4440	4445	4445	4440	11
359	20231123	145700	163106140	4440	4440	4440	4440	0
360	20231123	145600	163106140	4440	4440	4440	4440	0
361	20231123	145500	163106140	4440	4450	4450	4440	23
362	20231123	145400	163003970	4445	4450	4450	4445	1404
363	20231123	145300	156760475	4460	4460	4460	4460	0
364	20231123	145200	156760475	4460	4460	4460	4460	0
365	20231123	145100	156760475	4460	4460	4460	4460	0
366	20231123	145000	156760475	4460	4460	4460	4460	0
367	20231123	144900	156760475	4460	4460	4460	4460	0
368	20231123	144800	156760475	4460	4460	4460	4460	0
369	20231123	144700	156760475	4460	4460	4460	4460	0
370	20231123	144600	156760475	4460	4460	4460	4460	0
371	20231123	144500	156760475	4460	4460	4460	4460	93
372	20231123	144400	156345695	4455	4465	4465	4455	509
373	20231123	144300	154078050	4465	4465	4465	4465	0
374	20231123	144200	154078050	4465	4465	4465	4465	0
375	20231123	144100	154078050	4465	4465	4465	4465	57
376	20231123	144000	153823545	4460	4465	4465	4460	13
377	20231123	143900	153765515	4460	4465	4465	4455	81
378	20231123	143800	153404010	4465	4465	4465	4465	0
379	20231123	143700	153404010	4465	4465	4465	4465	0
380	20231123	143600	153404010	4465	4465	4465	4465	0
381	20231123	143500	153404010	4465	4465	4465	4465	23
382	20231123	143400	153301315	4465	4465	4465	4465	0
383	20231123	143300	153301315	4465	4465	4465	4465	0
384	20231123	143200	153301315	4465	4465	4465	4465	0
385	20231123	143100	153301315	4465	4465	4465	4465	0
386	20231123	143000	153301315	4465	4465	4465	4465	0
387	20231123	142900	153301315	4465	4465	4465	4465	0
388	20231123	142800	153301315	4465	4465	4465	4465	0
389	20231123	142700	153301315	4465	4465	4465	4465	1
390	20231123	142600	153296850	4465	4460	4465	4460	120
391	20231123	142500	152761550	4460	4460	4460	4460	150
392	20231123	142400	152092550	4450	4455	4455	4450	748
393	20231123	142300	148763860	4465	4465	4465	4465	0
394	20231123	142200	148763860	4465	4465	4465	4465	0
395	20231123	142100	148763860	4465	4465	4465	4465	0
396	20231123	142000	148763860	4465	4465	4465	4465	0
397	20231123	141900	148763860	4465	4465	4465	4465	10
398	20231123	141800	148719210	4465	4465	4465	4465	0
399	20231123	141700	148719210	4465	4465	4465	4465	0
400	20231123	141600	148719210	4465	4465	4465	4465	0
401	20231123	141500	148719210	4465	4465	4465	4465	0
402	20231123	141400	148719210	4465	4465	4465	4465	0
403	20231123	141300	148719210	4465	4465	4465	4465	2
404	20231123	141200	148710280	4460	4465	4465	4460	56
405	20231123	141100	148460375	4465	4460	4465	4460	239
406	20231123	141000	147394385	4450	4450	4450	4450	0
407	20231123	140900	147394385	4450	4455	4455	4450	44
408	20231123	140800	147198395	4465	4465	4465	4465	0
409	20231123	140700	147198395	4465	4465	4465	4465	33
410	20231123	140600	147051050	4465	4465	4465	4465	1
411	20231123	140500	147046585	4455	4455	4455	4455	0
412	20231123	140400	147046585	4455	4455	4455	4455	0
413	20231123	140300	147046585	4455	4455	4455	4455	4
414	20231123	140200	147028765	4455	4455	4455	4455	169
415	20231123	140100	146275870	4455	4455	4455	4455	0
416	20231123	140000	146275870	4455	4455	4455	4455	0
417	20231123	135900	146275870	4455	4455	4455	4455	0
418	20231123	135800	146275870	4455	4455	4455	4455	234
419	20231123	135700	145233400	4455	4455	4455	4455	3
420	20231123	135600	145220035	4460	4460	4460	4460	0
421	20231123	135500	145220035	4460	4460	4460	4460	0
422	20231123	135400	145220035	4460	4460	4460	4460	0
423	20231123	135300	145220035	4460	4460	4460	4460	0
424	20231123	135200	145220035	4460	4460	4460	4460	0
425	20231123	135100	145220035	4460	4460	4460	4460	0
426	20231123	135000	145220035	4460	4460	4460	4460	0
427	20231123	134900	145220035	4460	4460	4460	4460	0
428	20231123	134800	145220035	4460	4460	4460	4460	0
429	20231123	134700	145220035	4460	4460	4460	4460	0
430	20231123	134600	145220035	4460	4460	4460	4460	1
431	20231123	134500	145215575	4455	4460	4460	4455	238
432	20231123	134400	144155095	4460	4460	4460	4460	0
433	20231123	134300	144155095	4460	4460	4460	4460	0
434	20231123	134200	144155095	4460	4460	4460	4460	0
435	20231123	134100	144155095	4460	4460	4460	4460	0
436	20231123	134000	144155095	4460	4460	4460	4460	0
437	20231123	133900	144155095	4460	4460	4460	4460	0
438	20231123	133800	144155095	4460	4460	4460	4460	1
439	20231123	133700	144150635	4455	4455	4455	4455	0
440	20231123	133600	144150635	4455	4455	4455	4455	0
441	20231123	133500	144150635	4455	4455	4455	4455	0
442	20231123	133400	144150635	4455	4455	4455	4455	3
443	20231123	133300	144137270	4460	4460	4460	4460	0
444	20231123	133200	144137270	4460	4460	4460	4460	0
445	20231123	133100	144137270	4460	4460	4460	4460	0
446	20231123	133000	144137270	4460	4460	4460	4460	0
447	20231123	132900	144137270	4460	4460	4460	4460	700
448	20231123	132800	141015270	4460	4460	4460	4460	0
449	20231123	132700	141015270	4460	4460	4460	4460	0
450	20231123	132600	141015270	4460	4460	4460	4460	0
451	20231123	132500	141015270	4460	4460	4460	4460	0
452	20231123	132400	141015270	4460	4460	4460	4460	10
453	20231123	132300	140970670	4460	4460	4460	4460	0
454	20231123	132200	140970670	4460	4460	4460	4460	0
455	20231123	132100	140970670	4460	4460	4460	4460	1
456	20231123	132000	140966210	4450	4450	4450	4450	0
457	20231123	131900	140966210	4450	4460	4460	4450	371
458	20231123	131800	139315250	4450	4455	4455	4450	111
459	20231123	131700	138821295	4455	4455	4455	4455	0
460	20231123	131600	138821295	4455	4455	4455	4455	0
461	20231123	131500	138821295	4455	4455	4455	4455	0
462	20231123	131400	138821295	4455	4460	4460	4455	896
463	20231123	131300	134825690	4465	4465	4465	4465	0
464	20231123	131200	134825690	4465	4465	4465	4465	0
465	20231123	131100	134825690	4465	4465	4465	4465	100
466	20231123	131000	134379190	4465	4465	4465	4465	0
467	20231123	130900	134379190	4465	4465	4465	4465	0
468	20231123	130800	134379190	4465	4465	4465	4465	0
469	20231123	130700	134379190	4465	4465	4465	4465	0
470	20231123	130600	134379190	4465	4465	4465	4465	0
471	20231123	130500	134379190	4465	4465	4465	4465	0
472	20231123	130400	134379190	4465	4465	4465	4465	0
473	20231123	130300	134379190	4465	4465	4465	4465	0
474	20231123	130200	134379190	4465	4465	4465	4465	0
475	20231123	130100	134379190	4465	4465	4465	4465	0
476	20231123	130000	134379190	4465	4465	4465	4465	0
477	20231123	125900	134379190	4465	4465	4465	4465	0
478	20231123	125800	134379190	4465	4465	4465	4465	0
479	20231123	125700	134379190	4465	4465	4465	4465	0
480	20231123	125600	134379190	4465	4465	4465	4465	0
481	20231123	125500	134379190	4465	4465	4465	4465	0
482	20231123	125400	134379190	4465	4465	4465	4465	8
483	20231123	125300	134343470	4465	4465	4465	4465	0
484	20231123	125200	134343470	4465	4465	4465	4465	0
485	20231123	125100	134343470	4465	4465	4465	4465	0
486	20231123	125000	134343470	4465	4465	4465	4465	68
487	20231123	124900	134039850	4465	4465	4465	4465	0
488	20231123	124800	134039850	4465	4465	4465	4465	0
489	20231123	124700	134039850	4465	4465	4465	4465	1
490	20231123	124600	134035385	4460	4460	4460	4460	0
491	20231123	124500	134035385	4460	4460	4460	4460	10
492	20231123	124400	133990785	4460	4460	4460	4460	700
493	20231123	124300	130868785	4460	4460	4460	4460	1
494	20231123	124200	130864325	4460	4460	4460	4460	0
495	20231123	124100	130864325	4460	4455	4460	4455	273
496	20231123	124000	129648105	4465	4465	4465	4465	0
497	20231123	123900	129648105	4465	4465	4465	4465	0
498	20231123	123800	129648105	4465	4465	4465	4465	0
499	20231123	123700	129648105	4465	4465	4465	4465	0
500	20231123	123600	129648105	4465	4465	4465	4465	0
501	20231123	123500	129648105	4465	4465	4465	4465	0
502	20231123	123400	129648105	4465	4465	4465	4465	0
503	20231123	123300	129648105	4465	4465	4465	4465	0
504	20231123	123200	129648105	4465	4465	4465	4465	10
505	20231123	123100	129603455	4455	4455	4455	4455	0
506	20231123	123000	129603455	4455	4465	4465	4455	23
507	20231123	122900	129500770	4465	4465	4465	4465	0
508	20231123	122800	129500770	4465	4465	4465	4465	0
509	20231123	122700	129500770	4465	4465	4465	4465	0
510	20231123	122600	129500770	4465	4465	4465	4465	0
511	20231123	122500	129500770	4465	4465	4465	4465	0
512	20231123	122400	129500770	4465	4465	4465	4465	1
513	20231123	122300	129496305	4455	4455	4455	4455	0
514	20231123	122200	129496305	4455	4455	4455	4455	0
515	20231123	122100	129496305	4455	4455	4455	4455	0
516	20231123	122000	129496305	4455	4455	4455	4455	344
517	20231123	121900	127963785	4465	4465	4465	4465	0
518	20231123	121800	127963785	4465	4465	4465	4465	0
519	20231123	121700	127963785	4465	4465	4465	4465	0
520	20231123	121600	127963785	4465	4465	4465	4465	1
521	20231123	121500	127959320	4455	4465	4465	4455	79
522	20231123	121400	127607365	4465	4465	4465	4465	20
523	20231123	121300	127518065	4465	4465	4465	4465	0
524	20231123	121200	127518065	4465	4465	4465	4465	1
525	20231123	121100	127513600	4460	4460	4460	4460	891
526	20231123	121000	123539740	4465	4465	4465	4465	0
527	20231123	120900	123539740	4465	4465	4465	4465	0
528	20231123	120800	123539740	4465	4465	4465	4465	0
529	20231123	120700	123539740	4465	4465	4465	4465	0
530	20231123	120600	123539740	4465	4465	4465	4465	0
531	20231123	120500	123539740	4465	4465	4465	4465	0
532	20231123	120400	123539740	4465	4465	4465	4465	50
533	20231123	120300	123316490	4465	4465	4465	4465	0
534	20231123	120200	123316490	4465	4465	4465	4465	1
535	20231123	120100	123312025	4460	4460	4460	4460	0
536	20231123	120000	123312025	4460	4460	4460	4460	50
537	20231123	115900	123089025	4465	4465	4465	4465	0
538	20231123	115800	123089025	4465	4465	4465	4465	0
539	20231123	115700	123089025	4465	4465	4465	4465	0
540	20231123	115600	123089025	4465	4465	4465	4465	50
541	20231123	115500	122865775	4465	4465	4465	4465	30
542	20231123	115400	122731825	4465	4465	4465	4465	13
543	20231123	115300	122673780	4470	4470	4470	4470	0
544	20231123	115200	122673780	4470	4470	4470	4470	0
545	20231123	115100	122673780	4470	4470	4470	4470	0
546	20231123	115000	122673780	4470	4470	4470	4470	0
547	20231123	114900	122673780	4470	4470	4470	4470	8
548	20231123	114800	122638020	4465	4465	4465	4465	0
549	20231123	114700	122638020	4465	4465	4465	4465	0
550	20231123	114600	122638020	4465	4465	4465	4465	0
551	20231123	114500	122638020	4465	4465	4465	4465	0
552	20231123	114400	122638020	4465	4465	4465	4465	0
553	20231123	114300	122638020	4465	4465	4465	4465	26
554	20231123	114200	122521930	4465	4465	4465	4465	0
555	20231123	114100	122521930	4465	4475	4475	4465	3229
556	20231123	114000	108092245	4470	4470	4470	4470	0
557	20231123	113900	108092245	4470	4470	4470	4470	0
558	20231123	113800	108092245	4470	4470	4470	4470	726
559	20231123	113700	104847025	4470	4470	4470	4470	1361
560	20231123	113600	98763355	4470	4470	4470	4470	0
561	20231123	113500	98763355	4470	4470	4470	4470	11
562	20231123	113400	98714185	4470	4470	4470	4470	0
563	20231123	113300	98714185	4470	4470	4470	4470	0
564	20231123	113200	98714185	4470	4470	4470	4470	0
565	20231123	113100	98714185	4470	4470	4470	4470	0
566	20231123	113000	98714185	4470	4470	4470	4470	0
567	20231123	112900	98714185	4470	4470	4470	4470	0
568	20231123	112800	98714185	4470	4470	4470	4470	0
569	20231123	112700	98714185	4470	4470	4470	4470	1
570	20231123	112600	98709715	4470	4470	4470	4470	80
571	20231123	112500	98352115	4470	4470	4470	4470	2
572	20231123	112400	98343175	4470	4470	4470	4470	0
573	20231123	112300	98343175	4470	4470	4470	4470	0
574	20231123	112200	98343175	4470	4470	4470	4470	0
575	20231123	112100	98343175	4470	4470	4470	4470	0
576	20231123	112000	98343175	4470	4470	4470	4470	5
577	20231123	111900	98320825	4470	4470	4470	4470	0
578	20231123	111800	98320825	4470	4470	4470	4470	0
579	20231123	111700	98320825	4470	4470	4470	4470	1
580	20231123	111600	98316355	4465	4465	4465	4465	0
581	20231123	111500	98316355	4465	4465	4465	4465	0
582	20231123	111400	98316355	4465	4465	4465	4465	0
583	20231123	111300	98316355	4465	4465	4465	4465	0
584	20231123	111200	98316355	4465	4465	4465	4465	148
585	20231123	111100	97655535	4465	4465	4465	4465	2
586	20231123	111000	97646605	4460	4460	4460	4460	0
587	20231123	110900	97646605	4460	4460	4460	4460	2
588	20231123	110800	97637685	4465	4465	4465	4465	255
589	20231123	110700	96499110	4465	4465	4465	4465	100
590	20231123	110600	96052610	4465	4465	4465	4465	20
591	20231123	110500	95963310	4465	4465	4465	4465	5
592	20231123	110400	95940985	4465	4465	4465	4465	0
593	20231123	110300	95940985	4465	4465	4465	4465	0
594	20231123	110200	95940985	4465	4465	4465	4465	12
595	20231123	110100	95887405	4465	4465	4465	4465	0
596	20231123	110000	95887405	4465	4465	4465	4465	1
597	20231123	105900	95882940	4465	4465	4465	4465	0
598	20231123	105800	95882940	4465	4465	4465	4465	0
599	20231123	105700	95882940	4465	4465	4465	4465	0
600	20231123	105600	95882940	4465	4465	4465	4465	0
601	20231123	105500	95882940	4465	4465	4465	4465	1000
602	20231123	105400	91417940	4465	4465	4465	4465	0
603	20231123	105300	91417940	4465	4465	4465	4465	0
604	20231123	105200	91417940	4465	4465	4465	4465	14
605	20231123	105100	91355430	4465	4465	4465	4465	0
606	20231123	105000	91355430	4465	4465	4465	4465	10
607	20231123	104900	91310780	4465	4465	4465	4465	0
608	20231123	104800	91310780	4465	4465	4465	4465	73
609	20231123	104700	90984835	4465	4465	4465	4465	0
610	20231123	104600	90984835	4465	4465	4465	4465	3
611	20231123	104500	90971440	4465	4465	4465	4465	0
612	20231123	104400	90971440	4465	4465	4465	4465	0
613	20231123	104300	90971440	4465	4465	4465	4465	0
614	20231123	104200	90971440	4465	4465	4465	4465	0
615	20231123	104100	90971440	4465	4465	4465	4465	50
616	20231123	104000	90748190	4465	4465	4465	4465	100
617	20231123	103900	90301690	4465	4465	4465	4465	52
618	20231123	103800	90069510	4465	4465	4465	4465	0
619	20231123	103700	90069510	4465	4465	4465	4465	0
620	20231123	103600	90069510	4465	4465	4465	4465	0
621	20231123	103500	90069510	4465	4465	4465	4465	136
622	20231123	103400	89462270	4470	4470	4470	4470	17
623	20231123	103300	89386280	4470	4470	4470	4470	0
624	20231123	103200	89386280	4470	4470	4470	4470	0
625	20231123	103100	89386280	4470	4470	4470	4470	0
626	20231123	103000	89386280	4470	4470	4470	4470	29
627	20231123	102900	89256650	4470	4470	4470	4470	0
628	20231123	102800	89256650	4470	4470	4470	4470	22
629	20231123	102700	89158310	4470	4470	4470	4470	19
630	20231123	102600	89073380	4470	4470	4470	4470	0
631	20231123	102500	89073380	4470	4470	4470	4470	501
632	20231123	102400	86833910	4470	4470	4470	4470	0
633	20231123	102300	86833910	4470	4470	4470	4470	29
634	20231123	102200	86704280	4470	4470	4470	4470	0
635	20231123	102100	86704280	4470	4470	4470	4470	0
636	20231123	102000	86704280	4470	4470	4470	4470	0
637	20231123	101900	86704280	4470	4470	4470	4470	0
638	20231123	101800	86704280	4470	4470	4470	4470	22
639	20231123	101700	86605940	4470	4470	4470	4470	0
640	20231123	101600	86605940	4470	4470	4470	4470	0
641	20231123	101500	86605940	4470	4465	4470	4465	40
642	20231123	101400	86427335	4465	4465	4465	4465	400
643	20231123	101300	84641335	4470	4465	4470	4465	51
644	20231123	101200	84413615	4465	4465	4465	4465	30
645	20231123	101100	84279665	4465	4465	4465	4465	0
646	20231123	101000	84279665	4465	4465	4465	4465	178
647	20231123	100900	83484895	4465	4470	4470	4465	966
648	20231123	100800	79166925	4470	4470	4470	4470	0
649	20231123	100700	79166925	4470	4470	4470	4470	0
650	20231123	100600	79166925	4470	4470	4470	4470	20
651	20231123	100500	79077525	4470	4470	4470	4470	100
652	20231123	100400	78630525	4470	4470	4470	4470	0
653	20231123	100300	78630525	4470	4470	4470	4470	11
654	20231123	100200	78581355	4465	4465	4465	4465	2
655	20231123	100100	78572425	4470	4470	4470	4470	0
656	20231123	100000	78572425	4470	4470	4470	4470	0
657	20231123	095900	78572425	4470	4470	4470	4470	0
658	20231123	095800	78572425	4470	4470	4470	4470	1
659	20231123	095700	78567955	4455	4455	4455	4455	282
660	20231123	095600	77311645	4455	4455	4455	4455	227
661	20231123	095500	76300360	4460	4465	4465	4460	61
662	20231123	095400	76028130	4465	4465	4465	4465	0
663	20231123	095300	76028130	4465	4465	4465	4465	0
664	20231123	095200	76028130	4465	4465	4465	4465	5
665	20231123	095100	76005805	4470	4480	4480	4470	1081
666	20231123	095000	71167450	4495	4495	4495	4495	0
667	20231123	094900	71167450	4495	4495	4495	4495	0
668	20231123	094800	71167450	4495	4485	4495	4485	203
669	20231123	094700	70255965	4480	4450	4480	4450	4092
670	20231123	094600	52010115	4450	4450	4450	4450	101
671	20231123	094500	51560665	4440	4450	4450	4440	468
672	20231123	094400	49482620	4440	4440	4440	4440	0
673	20231123	094300	49482620	4440	4440	4440	4440	0
674	20231123	094200	49482620	4440	4440	4440	4440	1
675	20231123	094100	49478180	4450	4440	4450	4440	977
676	20231123	094000	45140290	4440	4445	4445	4440	77
677	20231123	093900	44798300	4450	4450	4450	4450	3
678	20231123	093800	44784950	4445	4445	4445	4445	342
679	20231123	093700	43264760	4445	4445	4445	4445	37
680	20231123	093600	43100295	4445	4450	4450	4445	478
681	20231123	093500	40974580	4450	4450	4450	4450	381
682	20231123	093400	39279130	4455	4455	4455	4455	828
683	20231123	093300	35590390	4455	4455	4455	4455	201
684	20231123	093200	34694935	4455	4450	4455	4450	414
685	20231123	093100	32852605	4450	4450	4450	4450	240
686	20231123	093000	31784605	4450	4450	4450	4450	78
687	20231123	092900	31437505	4450	4450	4450	4450	21
688	20231123	092800	31344055	4445	4445	4445	4445	0
689	20231123	092700	31344055	4445	4445	4445	4445	0
690	20231123	092600	31344055	4445	4445	4445	4445	1
691	20231123	092500	31339610	4445	4445	4445	4445	23
692	20231123	092400	31237375	4450	4450	4450	4450	0
693	20231123	092300	31237375	4450	4450	4450	4450	0
694	20231123	092200	31237375	4450	4450	4450	4450	5
695	20231123	092100	31215125	4440	4440	4440	4440	0
696	20231123	092000	31215125	4440	4440	4440	4440	908
697	20231123	091900	27183605	4440	4440	4440	4440	238
698	20231123	091800	26126885	4440	4445	4445	4440	25
699	20231123	091700	26015850	4445	4445	4445	4445	488
700	20231123	091600	23846690	4445	4460	4460	4445	2512
701	20231123	091500	12679005	4465	4465	4465	4465	34
702	20231123	091400	12527195	4465	4465	4465	4465	0
703	20231123	091300	12527195	4465	4465	4465	4465	277
704	20231123	091200	11290390	4450	4450	4450	4450	10
705	20231123	091100	11245890	4465	4465	4465	4465	0
706	20231123	091000	11245890	4465	4465	4465	4465	0
707	20231123	090900	11245890	4465	4465	4465	4465	0
708	20231123	090800	11245890	4465	4465	4465	4465	0
709	20231123	090700	11245890	4465	4465	4465	4450	278
710	20231123	090600	10007770	4465	4465	4465	4465	0
711	20231123	090500	10007770	4465	4465	4465	4465	146
712	20231123	090400	9355880	4475	4475	4475	4475	0
713	20231123	090300	9355880	4475	4475	4475	4475	10
714	20231123	090200	9311130	4490	4490	4490	4490	1
715	20231123	090100	9306640	4460	4460	4460	4460	800
716	20231123	090000	5738640	4465	4500	4500	4465	1280