KissMeData/450140/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	211400	129224090	2965	2965	2965	2965	416
3	20231123	211300	129224090	2965	2965	2965	2965	0
4	20231123	211200	129224090	2965	2965	2965	2965	0
5	20231123	211100	129224090	2965	2965	2965	2965	0
6	20231123	211000	129224090	2965	2965	2965	2965	0
7	20231123	210900	129224090	2965	2965	2965	2965	0
8	20231123	210800	129224090	2965	2965	2965	2965	0
9	20231123	210700	129224090	2965	2965	2965	2965	0
10	20231123	210600	129224090	2965	2965	2965	2965	0
11	20231123	210500	129224090	2965	2965	2965	2965	0
12	20231123	210400	129224090	2965	2965	2965	2965	0
13	20231123	210300	129224090	2965	2965	2965	2965	0
14	20231123	210200	129224090	2965	2965	2965	2965	0
15	20231123	210100	129224090	2965	2965	2965	2965	0
16	20231123	210000	129224090	2965	2965	2965	2965	0
17	20231123	205900	129224090	2965	2965	2965	2965	0
18	20231123	205800	129224090	2965	2965	2965	2965	0
19	20231123	205700	129224090	2965	2965	2965	2965	0
20	20231123	205600	129224090	2965	2965	2965	2965	0
21	20231123	205500	129224090	2965	2965	2965	2965	0
22	20231123	205400	129224090	2965	2965	2965	2965	0
23	20231123	205300	129224090	2965	2965	2965	2965	0
24	20231123	205200	129224090	2965	2965	2965	2965	0
25	20231123	205100	129224090	2965	2965	2965	2965	0
26	20231123	205000	129224090	2965	2965	2965	2965	0
27	20231123	204900	129224090	2965	2965	2965	2965	0
28	20231123	204800	129224090	2965	2965	2965	2965	0
29	20231123	204700	129224090	2965	2965	2965	2965	0
30	20231123	204600	129224090	2965	2965	2965	2965	0
31	20231123	204500	129224090	2965	2965	2965	2965	0
32	20231123	204400	129224090	2965	2965	2965	2965	416
33	20231123	204300	129224090	2965	2965	2965	2965	0
34	20231123	204200	129224090	2965	2965	2965	2965	0
35	20231123	204100	129224090	2965	2965	2965	2965	0
36	20231123	204000	129224090	2965	2965	2965	2965	0
37	20231123	203900	129224090	2965	2965	2965	2965	0
38	20231123	203800	129224090	2965	2965	2965	2965	0
39	20231123	203700	129224090	2965	2965	2965	2965	0
40	20231123	203600	129224090	2965	2965	2965	2965	0
41	20231123	203500	129224090	2965	2965	2965	2965	0
42	20231123	203400	129224090	2965	2965	2965	2965	0
43	20231123	203300	129224090	2965	2965	2965	2965	0
44	20231123	203200	129224090	2965	2965	2965	2965	0
45	20231123	203100	129224090	2965	2965	2965	2965	0
46	20231123	203000	129224090	2965	2965	2965	2965	0
47	20231123	202900	129224090	2965	2965	2965	2965	0
48	20231123	202800	129224090	2965	2965	2965	2965	0
49	20231123	202700	129224090	2965	2965	2965	2965	0
50	20231123	202600	129224090	2965	2965	2965	2965	0
51	20231123	202500	129224090	2965	2965	2965	2965	0
52	20231123	202400	129224090	2965	2965	2965	2965	0
53	20231123	202300	129224090	2965	2965	2965	2965	0
54	20231123	202200	129224090	2965	2965	2965	2965	0
55	20231123	202100	129224090	2965	2965	2965	2965	0
56	20231123	202000	129224090	2965	2965	2965	2965	0
57	20231123	201900	129224090	2965	2965	2965	2965	0
58	20231123	201800	129224090	2965	2965	2965	2965	0
59	20231123	201700	129224090	2965	2965	2965	2965	0
60	20231123	201600	129224090	2965	2965	2965	2965	0
61	20231123	201500	129224090	2965	2965	2965	2965	0
62	20231123	201400	129224090	2965	2965	2965	2965	416
63	20231123	201300	129224090	2965	2965	2965	2965	0
64	20231123	201200	129224090	2965	2965	2965	2965	0
65	20231123	201100	129224090	2965	2965	2965	2965	0
66	20231123	201000	129224090	2965	2965	2965	2965	0
67	20231123	200900	129224090	2965	2965	2965	2965	0
68	20231123	200800	129224090	2965	2965	2965	2965	0
69	20231123	200700	129224090	2965	2965	2965	2965	0
70	20231123	200600	129224090	2965	2965	2965	2965	0
71	20231123	200500	129224090	2965	2965	2965	2965	0
72	20231123	200400	129224090	2965	2965	2965	2965	0
73	20231123	200300	129224090	2965	2965	2965	2965	0
74	20231123	200200	129224090	2965	2965	2965	2965	0
75	20231123	200100	129224090	2965	2965	2965	2965	0
76	20231123	200000	129224090	2965	2965	2965	2965	0
77	20231123	195900	129224090	2965	2965	2965	2965	0
78	20231123	195800	129224090	2965	2965	2965	2965	0
79	20231123	195700	129224090	2965	2965	2965	2965	0
80	20231123	195600	129224090	2965	2965	2965	2965	0
81	20231123	195500	129224090	2965	2965	2965	2965	0
82	20231123	195400	129224090	2965	2965	2965	2965	0
83	20231123	195300	129224090	2965	2965	2965	2965	0
84	20231123	195200	129224090	2965	2965	2965	2965	0
85	20231123	195100	129224090	2965	2965	2965	2965	0
86	20231123	195000	129224090	2965	2965	2965	2965	0
87	20231123	194900	129224090	2965	2965	2965	2965	0
88	20231123	194800	129224090	2965	2965	2965	2965	0
89	20231123	194700	129224090	2965	2965	2965	2965	0
90	20231123	194600	129224090	2965	2965	2965	2965	0
91	20231123	194500	129224090	2965	2965	2965	2965	0
92	20231123	194400	129224090	2965	2965	2965	2965	416
93	20231123	194300	129224090	2965	2965	2965	2965	0
94	20231123	194200	129224090	2965	2965	2965	2965	0
95	20231123	194100	129224090	2965	2965	2965	2965	0
96	20231123	194000	129224090	2965	2965	2965	2965	0
97	20231123	193900	129224090	2965	2965	2965	2965	0
98	20231123	193800	129224090	2965	2965	2965	2965	0
99	20231123	193700	129224090	2965	2965	2965	2965	0
100	20231123	193600	129224090	2965	2965	2965	2965	0
101	20231123	193500	129224090	2965	2965	2965	2965	0
102	20231123	193400	129224090	2965	2965	2965	2965	0
103	20231123	193300	129224090	2965	2965	2965	2965	0
104	20231123	193200	129224090	2965	2965	2965	2965	0
105	20231123	193100	129224090	2965	2965	2965	2965	0
106	20231123	193000	129224090	2965	2965	2965	2965	0
107	20231123	192900	129224090	2965	2965	2965	2965	0
108	20231123	192800	129224090	2965	2965	2965	2965	0
109	20231123	192700	129224090	2965	2965	2965	2965	0
110	20231123	192600	129224090	2965	2965	2965	2965	0
111	20231123	192500	129224090	2965	2965	2965	2965	0
112	20231123	192400	129224090	2965	2965	2965	2965	0
113	20231123	192300	129224090	2965	2965	2965	2965	0
114	20231123	192200	129224090	2965	2965	2965	2965	0
115	20231123	192100	129224090	2965	2965	2965	2965	0
116	20231123	192000	129224090	2965	2965	2965	2965	0
117	20231123	191900	129224090	2965	2965	2965	2965	0
118	20231123	191800	129224090	2965	2965	2965	2965	0
119	20231123	191700	129224090	2965	2965	2965	2965	0
120	20231123	191600	129224090	2965	2965	2965	2965	0
121	20231123	191500	129224090	2965	2965	2965	2965	0
122	20231123	191400	129224090	2965	2965	2965	2965	416
123	20231123	191300	129224090	2965	2965	2965	2965	0
124	20231123	191200	129224090	2965	2965	2965	2965	0
125	20231123	191100	129224090	2965	2965	2965	2965	0
126	20231123	191000	129224090	2965	2965	2965	2965	0
127	20231123	190900	129224090	2965	2965	2965	2965	0
128	20231123	190800	129224090	2965	2965	2965	2965	0
129	20231123	190700	129224090	2965	2965	2965	2965	0
130	20231123	190600	129224090	2965	2965	2965	2965	0
131	20231123	190500	129224090	2965	2965	2965	2965	0
132	20231123	190400	129224090	2965	2965	2965	2965	0
133	20231123	190300	129224090	2965	2965	2965	2965	0
134	20231123	190200	129224090	2965	2965	2965	2965	0
135	20231123	190100	129224090	2965	2965	2965	2965	0
136	20231123	190000	129224090	2965	2965	2965	2965	0
137	20231123	185900	129224090	2965	2965	2965	2965	0
138	20231123	185800	129224090	2965	2965	2965	2965	0
139	20231123	185700	129224090	2965	2965	2965	2965	0
140	20231123	185600	129224090	2965	2965	2965	2965	0
141	20231123	185500	129224090	2965	2965	2965	2965	0
142	20231123	185400	129224090	2965	2965	2965	2965	0
143	20231123	185300	129224090	2965	2965	2965	2965	0
144	20231123	185200	129224090	2965	2965	2965	2965	0
145	20231123	185100	129224090	2965	2965	2965	2965	0
146	20231123	185000	129224090	2965	2965	2965	2965	0
147	20231123	184900	129224090	2965	2965	2965	2965	0
148	20231123	184800	129224090	2965	2965	2965	2965	0
149	20231123	184700	129224090	2965	2965	2965	2965	0
150	20231123	184600	129224090	2965	2965	2965	2965	0
151	20231123	184500	129224090	2965	2965	2965	2965	0
152	20231123	184400	129224090	2965	2965	2965	2965	416
153	20231123	184300	129224090	2965	2965	2965	2965	0
154	20231123	184200	129224090	2965	2965	2965	2965	0
155	20231123	184100	129224090	2965	2965	2965	2965	0
156	20231123	184000	129224090	2965	2965	2965	2965	0
157	20231123	183900	129224090	2965	2965	2965	2965	0
158	20231123	183800	129224090	2965	2965	2965	2965	0
159	20231123	183700	129224090	2965	2965	2965	2965	0
160	20231123	183600	129224090	2965	2965	2965	2965	0
161	20231123	183500	129224090	2965	2965	2965	2965	0
162	20231123	183400	129224090	2965	2965	2965	2965	0
163	20231123	183300	129224090	2965	2965	2965	2965	0
164	20231123	183200	129224090	2965	2965	2965	2965	0
165	20231123	183100	129224090	2965	2965	2965	2965	0
166	20231123	183000	129224090	2965	2965	2965	2965	0
167	20231123	182900	129224090	2965	2965	2965	2965	0
168	20231123	182800	129224090	2965	2965	2965	2965	0
169	20231123	182700	129224090	2965	2965	2965	2965	0
170	20231123	182600	129224090	2965	2965	2965	2965	0
171	20231123	182500	129224090	2965	2965	2965	2965	0
172	20231123	182400	129224090	2965	2965	2965	2965	0
173	20231123	182300	129224090	2965	2965	2965	2965	0
174	20231123	182200	129224090	2965	2965	2965	2965	0
175	20231123	182100	129224090	2965	2965	2965	2965	0
176	20231123	182000	129224090	2965	2965	2965	2965	0
177	20231123	181900	129224090	2965	2965	2965	2965	0
178	20231123	181800	129224090	2965	2965	2965	2965	0
179	20231123	181700	129224090	2965	2965	2965	2965	0
180	20231123	181600	129224090	2965	2965	2965	2965	0
181	20231123	181500	129224090	2965	2965	2965	2965	0
182	20231123	181400	129224090	2965	2965	2965	2965	416
183	20231123	181300	129224090	2965	2965	2965	2965	0
184	20231123	181200	129224090	2965	2965	2965	2965	0
185	20231123	181100	129224090	2965	2965	2965	2965	0
186	20231123	181000	129224090	2965	2965	2965	2965	0
187	20231123	180900	129224090	2965	2965	2965	2965	0
188	20231123	180800	129224090	2965	2965	2965	2965	0
189	20231123	180700	129224090	2965	2965	2965	2965	0
190	20231123	180600	129224090	2965	2965	2965	2965	0
191	20231123	180500	129224090	2965	2965	2965	2965	0
192	20231123	180400	129224090	2965	2965	2965	2965	0
193	20231123	180300	129224090	2965	2965	2965	2965	0
194	20231123	180200	129224090	2965	2965	2965	2965	0
195	20231123	180100	129224090	2965	2965	2965	2965	0
196	20231123	180000	129224090	2965	2965	2965	2965	0
197	20231123	175900	129224090	2965	2965	2965	2965	0
198	20231123	175800	129224090	2965	2965	2965	2965	0
199	20231123	175700	129224090	2965	2965	2965	2965	0
200	20231123	175600	129224090	2965	2965	2965	2965	0
201	20231123	175500	129224090	2965	2965	2965	2965	0
202	20231123	175400	129224090	2965	2965	2965	2965	0
203	20231123	175300	129224090	2965	2965	2965	2965	0
204	20231123	175200	129224090	2965	2965	2965	2965	0
205	20231123	175100	129224090	2965	2965	2965	2965	0
206	20231123	175000	129224090	2965	2965	2965	2965	0
207	20231123	174900	129224090	2965	2965	2965	2965	0
208	20231123	174800	129224090	2965	2965	2965	2965	0
209	20231123	174700	129224090	2965	2965	2965	2965	0
210	20231123	174600	129224090	2965	2965	2965	2965	0
211	20231123	174500	129224090	2965	2965	2965	2965	0
212	20231123	174400	129224090	2965	2965	2965	2965	416
213	20231123	174300	129224090	2965	2965	2965	2965	0
214	20231123	174200	129224090	2965	2965	2965	2965	0
215	20231123	174100	129224090	2965	2965	2965	2965	0
216	20231123	174000	129224090	2965	2965	2965	2965	0
217	20231123	173900	129224090	2965	2965	2965	2965	0
218	20231123	173800	129224090	2965	2965	2965	2965	0
219	20231123	173700	129224090	2965	2965	2965	2965	0
220	20231123	173600	129224090	2965	2965	2965	2965	0
221	20231123	173500	129224090	2965	2965	2965	2965	0
222	20231123	173400	129224090	2965	2965	2965	2965	0
223	20231123	173300	129224090	2965	2965	2965	2965	0
224	20231123	173200	129224090	2965	2965	2965	2965	0
225	20231123	173100	129224090	2965	2965	2965	2965	0
226	20231123	173000	129224090	2965	2965	2965	2965	0
227	20231123	172900	129224090	2965	2965	2965	2965	0
228	20231123	172800	129224090	2965	2965	2965	2965	0
229	20231123	172700	129224090	2965	2965	2965	2965	0
230	20231123	172600	129224090	2965	2965	2965	2965	0
231	20231123	172500	129224090	2965	2965	2965	2965	0
232	20231123	172400	129224090	2965	2965	2965	2965	0
233	20231123	172300	129224090	2965	2965	2965	2965	0
234	20231123	172200	129224090	2965	2965	2965	2965	0
235	20231123	172100	129224090	2965	2965	2965	2965	0
236	20231123	172000	129224090	2965	2965	2965	2965	0
237	20231123	171900	129224090	2965	2965	2965	2965	0
238	20231123	171800	129224090	2965	2965	2965	2965	0
239	20231123	171700	129224090	2965	2965	2965	2965	0
240	20231123	171600	129224090	2965	2965	2965	2965	0
241	20231123	171500	129224090	2965	2965	2965	2965	0
242	20231123	171400	129224090	2965	2965	2965	2965	416
243	20231123	171300	129224090	2965	2965	2965	2965	0
244	20231123	171200	129224090	2965	2965	2965	2965	0
245	20231123	171100	129224090	2965	2965	2965	2965	0
246	20231123	171000	129224090	2965	2965	2965	2965	0
247	20231123	170900	129224090	2965	2965	2965	2965	0
248	20231123	170800	129224090	2965	2965	2965	2965	0
249	20231123	170700	129224090	2965	2965	2965	2965	0
250	20231123	170600	129224090	2965	2965	2965	2965	0
251	20231123	170500	129224090	2965	2965	2965	2965	0
252	20231123	170400	129224090	2965	2965	2965	2965	0
253	20231123	170300	129224090	2965	2965	2965	2965	0
254	20231123	170200	129224090	2965	2965	2965	2965	0
255	20231123	170100	129224090	2965	2965	2965	2965	0
256	20231123	170000	129224090	2965	2965	2965	2965	0
257	20231123	165900	129224090	2965	2965	2965	2965	0
258	20231123	165800	129224090	2965	2965	2965	2965	0
259	20231123	165700	129224090	2965	2965	2965	2965	0
260	20231123	165600	129224090	2965	2965	2965	2965	0
261	20231123	165500	129224090	2965	2965	2965	2965	0
262	20231123	165400	129224090	2965	2965	2965	2965	0
263	20231123	165300	129224090	2965	2965	2965	2965	0
264	20231123	165200	129224090	2965	2965	2965	2965	0
265	20231123	165100	129224090	2965	2965	2965	2965	0
266	20231123	165000	129224090	2965	2965	2965	2965	0
267	20231123	164900	129224090	2965	2965	2965	2965	0
268	20231123	164800	129224090	2965	2965	2965	2965	0
269	20231123	164700	129224090	2965	2965	2965	2965	0
270	20231123	164600	129224090	2965	2965	2965	2965	0
271	20231123	164500	129224090	2965	2965	2965	2965	0
272	20231123	164400	129224090	2965	2965	2965	2965	416
273	20231123	164300	129224090	2965	2965	2965	2965	0
274	20231123	164200	129224090	2965	2965	2965	2965	0
275	20231123	164100	129224090	2965	2965	2965	2965	0
276	20231123	164000	129224090	2965	2965	2965	2965	0
277	20231123	163900	129224090	2965	2965	2965	2965	0
278	20231123	163800	129224090	2965	2965	2965	2965	0
279	20231123	163700	129224090	2965	2965	2965	2965	0
280	20231123	163600	129224090	2965	2965	2965	2965	0
281	20231123	163500	129224090	2965	2965	2965	2965	0
282	20231123	163400	129224090	2965	2965	2965	2965	0
283	20231123	163300	129224090	2965	2965	2965	2965	0
284	20231123	163200	129224090	2965	2965	2965	2965	0
285	20231123	163100	129224090	2965	2965	2965	2965	0
286	20231123	163000	129224090	2965	2965	2965	2965	0
287	20231123	162900	129224090	2965	2965	2965	2965	0
288	20231123	162800	129224090	2965	2965	2965	2965	0
289	20231123	162700	129224090	2965	2965	2965	2965	0
290	20231123	162600	129224090	2965	2965	2965	2965	0
291	20231123	162500	129224090	2965	2965	2965	2965	0
292	20231123	162400	129224090	2965	2965	2965	2965	0
293	20231123	162300	129224090	2965	2965	2965	2965	0
294	20231123	162200	129224090	2965	2965	2965	2965	0
295	20231123	162100	129224090	2965	2965	2965	2965	0
296	20231123	162000	129224090	2965	2965	2965	2965	0
297	20231123	161900	129224090	2965	2965	2965	2965	0
298	20231123	161800	129224090	2965	2965	2965	2965	0
299	20231123	161700	129224090	2965	2965	2965	2965	0
300	20231123	161600	129224090	2965	2965	2965	2965	0
301	20231123	161500	129224090	2965	2965	2965	2965	0
302	20231123	161400	129224090	2965	2965	2965	2965	416
303	20231123	161300	129224090	2965	2965	2965	2965	0
304	20231123	161200	129224090	2965	2965	2965	2965	0
305	20231123	161100	129224090	2965	2965	2965	2965	0
306	20231123	161000	129224090	2965	2965	2965	2965	0
307	20231123	160900	129224090	2965	2965	2965	2965	0
308	20231123	160800	129224090	2965	2965	2965	2965	0
309	20231123	160700	129224090	2965	2965	2965	2965	0
310	20231123	160600	129224090	2965	2965	2965	2965	0
311	20231123	160500	129224090	2965	2965	2965	2965	0
312	20231123	160400	129224090	2965	2965	2965	2965	0
313	20231123	160300	129224090	2965	2965	2965	2965	0
314	20231123	160200	129224090	2965	2965	2965	2965	0
315	20231123	160100	129224090	2965	2965	2965	2965	0
316	20231123	160000	129224090	2965	2965	2965	2965	0
317	20231123	155900	129224090	2965	2965	2965	2965	0
318	20231123	155800	129224090	2965	2965	2965	2965	0
319	20231123	155700	129224090	2965	2965	2965	2965	0
320	20231123	155600	129224090	2965	2965	2965	2965	0
321	20231123	155500	129224090	2965	2965	2965	2965	0
322	20231123	155400	129224090	2965	2965	2965	2965	0
323	20231123	155300	129224090	2965	2965	2965	2965	0
324	20231123	155200	129224090	2965	2965	2965	2965	0
325	20231123	155100	129224090	2965	2965	2965	2965	0
326	20231123	155000	129224090	2965	2965	2965	2965	0
327	20231123	154900	129224090	2965	2965	2965	2965	0
328	20231123	154800	129224090	2965	2965	2965	2965	0
329	20231123	154700	129224090	2965	2965	2965	2965	0
330	20231123	154600	129224090	2965	2965	2965	2965	0
331	20231123	154500	129224090	2965	2965	2965	2965	0
332	20231123	154400	129224090	2965	2965	2965	2965	416
333	20231123	154300	129224090	2965	2965	2965	2965	0
334	20231123	154200	129224090	2965	2965	2965	2965	0
335	20231123	154100	129224090	2965	2965	2965	2965	0
336	20231123	154000	129224090	2965	2965	2965	2965	0
337	20231123	153900	129224090	2965	2965	2965	2965	0
338	20231123	153800	129224090	2965	2965	2965	2965	0
339	20231123	153700	129224090	2965	2965	2965	2965	0
340	20231123	153600	129224090	2965	2965	2965	2965	0
341	20231123	153500	129224090	2965	2965	2965	2965	0
342	20231123	153400	129224090	2965	2965	2965	2965	0
343	20231123	153300	129224090	2965	2965	2965	2965	0
344	20231123	153200	129224090	2965	2965	2965	2965	0
345	20231123	153100	129224090	2965	2965	2965	2965	0
346	20231123	153000	129224090	2965	2965	2965	2965	416
347	20231123	152900	127990650	2965	2965	2965	2965	0
348	20231123	152800	127990650	2965	2965	2965	2965	0
349	20231123	152700	127990650	2965	2965	2965	2965	0
350	20231123	152600	127990650	2965	2965	2965	2965	0
351	20231123	152500	127990650	2965	2965	2965	2965	0
352	20231123	152400	127990650	2965	2965	2965	2965	0
353	20231123	152300	127990650	2965	2965	2965	2965	0
354	20231123	152200	127990650	2965	2965	2965	2965	0
355	20231123	152100	127990650	2965	2965	2965	2965	0
356	20231123	152000	127990650	2965	2965	2965	2965	0
357	20231123	151900	127990650	2965	2960	2965	2940	121
358	20231123	151800	127633390	2960	2955	2960	2955	30
359	20231123	151700	127544730	2955	2950	2955	2950	35
360	20231123	151600	127441315	2950	2940	2950	2935	751
361	20231123	151500	125234535	2940	2945	2945	2940	229
362	20231123	151400	124560330	2950	2950	2950	2950	0
363	20231123	151300	124560330	2950	2945	2950	2945	65
364	20231123	151200	124368740	2950	2950	2950	2950	18
365	20231123	151100	124315640	2950	2950	2950	2950	0
366	20231123	151000	124315640	2950	2950	2950	2950	0
367	20231123	150900	124315640	2950	2950	2950	2950	1
368	20231123	150800	124312690	2950	2950	2950	2950	0
369	20231123	150700	124312690	2950	2950	2950	2950	5
370	20231123	150600	124297940	2950	2950	2950	2950	4
371	20231123	150500	124286140	2950	2950	2950	2950	1
372	20231123	150400	124283190	2950	2950	2950	2950	0
373	20231123	150300	124283190	2950	2950	2950	2950	160
374	20231123	150200	123811190	2955	2955	2955	2955	0
375	20231123	150100	123811190	2955	2955	2955	2955	0
376	20231123	150000	123811190	2955	2955	2955	2955	0
377	20231123	145900	123811190	2955	2955	2955	2955	6
378	20231123	145800	123793460	2965	2965	2965	2965	1
379	20231123	145700	123790495	2945	2960	2960	2945	509
380	20231123	145600	122291290	2960	2960	2960	2960	29
381	20231123	145500	122205450	2960	2960	2960	2960	1
382	20231123	145400	122202490	2955	2955	2955	2955	10
383	20231123	145300	122172940	2960	2960	2960	2960	0
384	20231123	145200	122172940	2960	2950	2960	2950	216
385	20231123	145100	121533760	2950	2950	2950	2950	415
386	20231123	145000	120309510	2955	2955	2955	2955	23
387	20231123	144900	120241545	2955	2955	2955	2955	0
388	20231123	144800	120241545	2955	2955	2955	2955	27
389	20231123	144700	120161760	2955	2955	2955	2955	5
390	20231123	144600	120146985	2955	2955	2955	2955	0
391	20231123	144500	120146985	2955	2955	2955	2955	0
392	20231123	144400	120146985	2955	2955	2955	2955	0
393	20231123	144300	120146985	2955	2955	2955	2955	19
394	20231123	144200	120090840	2955	2955	2955	2955	0
395	20231123	144100	120090840	2955	2955	2955	2955	0
396	20231123	144000	120090840	2955	2955	2955	2955	0
397	20231123	143900	120090840	2955	2955	2955	2955	0
398	20231123	143800	120090840	2955	2955	2955	2955	0
399	20231123	143700	120090840	2955	2955	2955	2955	1
400	20231123	143600	120087885	2945	2945	2945	2945	0
401	20231123	143500	120087885	2945	2945	2945	2945	0
402	20231123	143400	120087885	2945	2945	2945	2945	1
403	20231123	143300	120084940	2955	2955	2955	2955	0
404	20231123	143200	120084940	2955	2955	2955	2955	0
405	20231123	143100	120084940	2955	2955	2955	2955	1
406	20231123	143000	120081985	2950	2950	2950	2950	1
407	20231123	142900	120079035	2950	2950	2950	2950	0
408	20231123	142800	120079035	2950	2950	2950	2950	0
409	20231123	142700	120079035	2950	2950	2950	2950	0
410	20231123	142600	120079035	2950	2950	2950	2950	0
411	20231123	142500	120079035	2950	2950	2950	2950	0
412	20231123	142400	120079035	2950	2950	2950	2950	0
413	20231123	142300	120079035	2950	2950	2950	2950	0
414	20231123	142200	120079035	2950	2950	2950	2950	0
415	20231123	142100	120079035	2950	2950	2950	2950	0
416	20231123	142000	120079035	2950	2950	2950	2950	0
417	20231123	141900	120079035	2950	2950	2950	2950	0
418	20231123	141800	120079035	2950	2950	2950	2950	0
419	20231123	141700	120079035	2950	2950	2950	2950	0
420	20231123	141600	120079035	2950	2945	2950	2945	2
421	20231123	141500	120073140	2935	2940	2940	2935	828
422	20231123	141400	117639040	2940	2950	2950	2940	182
423	20231123	141300	117103895	2955	2955	2955	2955	34
424	20231123	141200	117003425	2960	2960	2960	2960	0
425	20231123	141100	117003425	2960	2960	2960	2960	0
426	20231123	141000	117003425	2960	2960	2960	2960	0
427	20231123	140900	117003425	2960	2955	2960	2955	337
428	20231123	140800	116007585	2955	2955	2955	2955	0
429	20231123	140700	116007585	2955	2955	2955	2955	0
430	20231123	140600	116007585	2955	2955	2955	2955	0
431	20231123	140500	116007585	2955	2955	2955	2955	0
432	20231123	140400	116007585	2955	2955	2955	2955	0
433	20231123	140300	116007585	2955	2955	2955	2955	0
434	20231123	140200	116007585	2955	2955	2955	2955	0
435	20231123	140100	116007585	2955	2955	2955	2955	0
436	20231123	140000	116007585	2955	2955	2955	2940	309
437	20231123	135900	115097820	2960	2960	2960	2960	0
438	20231123	135800	115097820	2960	2960	2960	2960	0
439	20231123	135700	115097820	2960	2960	2960	2960	0
440	20231123	135600	115097820	2960	2960	2960	2960	0
441	20231123	135500	115097820	2960	2960	2960	2960	0
442	20231123	135400	115097820	2960	2960	2960	2960	0
443	20231123	135300	115097820	2960	2960	2960	2960	0
444	20231123	135200	115097820	2960	2960	2960	2960	0
445	20231123	135100	115097820	2960	2960	2960	2960	0
446	20231123	135000	115097820	2960	2960	2960	2960	0
447	20231123	134900	115097820	2960	2960	2960	2960	10
448	20231123	134800	115068220	2960	2960	2960	2960	0
449	20231123	134700	115068220	2960	2960	2960	2960	0
450	20231123	134600	115068220	2960	2960	2960	2960	5
451	20231123	134500	115053420	2960	2960	2960	2960	0
452	20231123	134400	115053420	2960	2960	2960	2960	0
453	20231123	134300	115053420	2960	2960	2960	2960	0
454	20231123	134200	115053420	2960	2960	2960	2960	0
455	20231123	134100	115053420	2960	2960	2960	2960	0
456	20231123	134000	115053420	2960	2960	2960	2960	0
457	20231123	133900	115053420	2960	2960	2960	2960	100
458	20231123	133800	114757420	2960	2960	2960	2960	1
459	20231123	133700	114754460	2955	2955	2955	2955	1
460	20231123	133600	114751505	2955	2955	2955	2955	10
461	20231123	133500	114721955	2955	2955	2955	2955	6
462	20231123	133400	114704225	2955	2940	2955	2940	2
463	20231123	133300	114698330	2940	2940	2940	2940	0
464	20231123	133200	114698330	2940	2940	2940	2940	0
465	20231123	133100	114698330	2940	2950	2950	2940	499
466	20231123	133000	113228590	2960	2960	2960	2960	0
467	20231123	132900	113228590	2960	2960	2960	2960	0
468	20231123	132800	113228590	2960	2960	2960	2960	0
469	20231123	132700	113228590	2960	2960	2960	2960	0
470	20231123	132600	113228590	2960	2960	2960	2960	0
471	20231123	132500	113228590	2960	2960	2960	2960	0
472	20231123	132400	113228590	2960	2960	2960	2960	1
473	20231123	132300	113225630	2955	2955	2955	2955	0
474	20231123	132200	113225630	2955	2955	2955	2955	0
475	20231123	132100	113225630	2955	2955	2955	2955	70
476	20231123	132000	113018780	2955	2960	2960	2955	90
477	20231123	131900	112752825	2955	2955	2955	2955	0
478	20231123	131800	112752825	2955	2955	2955	2955	0
479	20231123	131700	112752825	2955	2955	2955	2955	0
480	20231123	131600	112752825	2955	2955	2955	2955	1
481	20231123	131500	112749870	2960	2960	2960	2960	0
482	20231123	131400	112749870	2960	2960	2960	2960	0
483	20231123	131300	112749870	2960	2960	2960	2960	0
484	20231123	131200	112749870	2960	2960	2960	2960	0
485	20231123	131100	112749870	2960	2960	2960	2960	0
486	20231123	131000	112749870	2960	2960	2960	2960	0
487	20231123	130900	112749870	2960	2960	2960	2960	0
488	20231123	130800	112749870	2960	2960	2960	2960	5
489	20231123	130700	112735070	2960	2960	2960	2960	10
490	20231123	130600	112705470	2965	2965	2965	2965	0
491	20231123	130500	112705470	2965	2965	2965	2965	0
492	20231123	130400	112705470	2965	2965	2965	2965	0
493	20231123	130300	112705470	2965	2965	2965	2965	0
494	20231123	130200	112705470	2965	2965	2965	2965	0
495	20231123	130100	112705470	2965	2965	2965	2965	0
496	20231123	130000	112705470	2965	2965	2965	2965	0
497	20231123	125900	112705470	2965	2965	2965	2965	0
498	20231123	125800	112705470	2965	2965	2965	2965	0
499	20231123	125700	112705470	2965	2965	2965	2965	0
500	20231123	125600	112705470	2965	2965	2965	2965	0
501	20231123	125500	112705470	2965	2965	2965	2965	0
502	20231123	125400	112705470	2965	2965	2965	2965	0
503	20231123	125300	112705470	2965	2965	2965	2965	0
504	20231123	125200	112705470	2965	2965	2965	2965	1001
505	20231123	125100	109737505	2960	2960	2960	2960	125
506	20231123	125000	109367505	2970	2970	2970	2970	1
507	20231123	124900	109364535	2970	2970	2970	2970	0
508	20231123	124800	109364535	2970	2970	2970	2970	0
509	20231123	124700	109364535	2970	2970	2970	2970	1
510	20231123	124600	109361565	2965	2965	2965	2965	0
511	20231123	124500	109361565	2965	2965	2965	2965	1
512	20231123	124400	109358600	2970	2970	2970	2970	0
513	20231123	124300	109358600	2970	2970	2970	2970	0
514	20231123	124200	109358600	2970	2970	2970	2970	0
515	20231123	124100	109358600	2970	2970	2970	2970	0
516	20231123	124000	109358600	2970	2970	2970	2970	0
517	20231123	123900	109358600	2970	2970	2970	2970	0
518	20231123	123800	109358600	2970	2970	2970	2970	1
519	20231123	123700	109355630	2965	2965	2965	2965	0
520	20231123	123600	109355630	2965	2965	2965	2965	1
521	20231123	123500	109352665	2965	2965	2965	2965	1
522	20231123	123400	109349700	2960	2960	2960	2960	0
523	20231123	123300	109349700	2960	2960	2960	2960	0
524	20231123	123200	109349700	2960	2960	2960	2960	1
525	20231123	123100	109346740	2965	2965	2965	2965	0
526	20231123	123000	109346740	2965	2965	2965	2965	2
527	20231123	122900	109340810	2960	2960	2960	2960	0
528	20231123	122800	109340810	2960	2960	2960	2960	0
529	20231123	122700	109340810	2960	2960	2960	2960	82
530	20231123	122600	109098090	2960	2960	2960	2960	0
531	20231123	122500	109098090	2960	2960	2960	2960	0
532	20231123	122400	109098090	2960	2960	2960	2960	0
533	20231123	122300	109098090	2960	2960	2960	2960	1
534	20231123	122200	109095130	2960	2960	2960	2960	0
535	20231123	122100	109095130	2960	2960	2960	2960	0
536	20231123	122000	109095130	2960	2960	2960	2960	51
537	20231123	121900	108944170	2960	2960	2960	2960	0
538	20231123	121800	108944170	2960	2960	2960	2960	1
539	20231123	121700	108941210	2950	2950	2950	2950	0
540	20231123	121600	108941210	2950	2950	2950	2950	117
541	20231123	121500	108596060	2940	2940	2940	2940	265
542	20231123	121400	107816960	2950	2950	2950	2950	53
543	20231123	121300	107660610	2950	2950	2950	2950	1
544	20231123	121200	107657660	2960	2960	2960	2960	0
545	20231123	121100	107657660	2960	2960	2960	2960	1
546	20231123	121000	107654700	2980	2970	2980	2905	20020
547	20231123	120900	49004680	2980	2980	2980	2980	50
548	20231123	120800	48855680	2980	2980	2980	2980	50
549	20231123	120700	48706680	2980	2980	2980	2980	0
550	20231123	120600	48706680	2980	2980	2980	2980	1
551	20231123	120500	48703700	2975	2975	2975	2975	2
552	20231123	120400	48697750	2980	2980	2980	2980	0
553	20231123	120300	48697750	2980	2980	2980	2980	0
554	20231123	120200	48697750	2980	2980	2980	2980	0
555	20231123	120100	48697750	2980	2980	2980	2980	0
556	20231123	120000	48697750	2980	2980	2980	2980	0
557	20231123	115900	48697750	2980	2980	2980	2980	0
558	20231123	115800	48697750	2980	2980	2980	2980	0
559	20231123	115700	48697750	2980	2980	2980	2980	0
560	20231123	115600	48697750	2980	2980	2980	2980	0
561	20231123	115500	48697750	2980	2980	2980	2980	0
562	20231123	115400	48697750	2980	2980	2980	2980	0
563	20231123	115300	48697750	2980	2980	2980	2980	0
564	20231123	115200	48697750	2980	2980	2980	2980	0
565	20231123	115100	48697750	2980	2980	2980	2980	1
566	20231123	115000	48694770	2970	2970	2970	2970	0
567	20231123	114900	48694770	2970	2970	2970	2970	1
568	20231123	114800	48691800	2975	2975	2975	2975	0
569	20231123	114700	48691800	2975	2975	2975	2975	0
570	20231123	114600	48691800	2975	2975	2975	2975	0
571	20231123	114500	48691800	2975	2975	2975	2975	0
572	20231123	114400	48691800	2975	2975	2975	2975	0
573	20231123	114300	48691800	2975	2975	2975	2975	0
574	20231123	114200	48691800	2975	2975	2975	2975	0
575	20231123	114100	48691800	2975	2975	2975	2975	0
576	20231123	114000	48691800	2975	2975	2975	2975	0
577	20231123	113900	48691800	2975	2975	2975	2975	331
578	20231123	113800	47707075	2985	2985	2985	2985	1
579	20231123	113700	47704090	2975	2975	2975	2975	0
580	20231123	113600	47704090	2975	2975	2975	2975	0
581	20231123	113500	47704090	2975	2975	2975	2975	1
582	20231123	113400	47701115	2975	2980	2980	2975	111
583	20231123	113300	47370340	2985	2985	2985	2985	0
584	20231123	113200	47370340	2985	2985	2985	2985	0
585	20231123	113100	47370340	2985	2985	2985	2985	0
586	20231123	113000	47370340	2985	2985	2985	2985	0
587	20231123	112900	47370340	2985	2985	2985	2985	1
588	20231123	112800	47367355	2985	2985	2985	2985	0
589	20231123	112700	47367355	2985	2985	2985	2985	0
590	20231123	112600	47367355	2985	2985	2985	2985	0
591	20231123	112500	47367355	2985	2985	2985	2985	0
592	20231123	112400	47367355	2985	2985	2985	2985	0
593	20231123	112300	47367355	2985	2985	2985	2985	0
594	20231123	112200	47367355	2985	2985	2985	2985	118
595	20231123	112100	47015125	2990	2990	2990	2990	0
596	20231123	112000	47015125	2990	2990	2990	2990	1
597	20231123	111900	47012135	2990	2990	2990	2990	0
598	20231123	111800	47012135	2990	2990	2990	2990	1
599	20231123	111700	47009145	2985	2990	2990	2985	7
600	20231123	111600	46988220	2990	2990	2990	2990	2
601	20231123	111500	46982240	2990	2990	2990	2990	1
602	20231123	111400	46979250	2990	2990	2990	2990	13
603	20231123	111300	46940380	2990	2990	2990	2990	0
604	20231123	111200	46940380	2990	2985	2990	2985	70
605	20231123	111100	46731385	2980	2980	2980	2980	5
606	20231123	111000	46716485	2985	2985	2985	2985	2
607	20231123	110900	46710515	2985	2985	2985	2985	0
608	20231123	110800	46710515	2985	2985	2985	2985	38
609	20231123	110700	46597085	2985	2985	2985	2985	62
610	20231123	110600	46412015	2985	2985	2985	2985	4
611	20231123	110500	46400075	2985	2980	2985	2980	61
612	20231123	110400	46218290	2980	2980	2980	2980	1000
613	20231123	110300	43238290	2980	2980	2980	2980	5
614	20231123	110200	43223390	2975	2975	2975	2975	0
615	20231123	110100	43223390	2975	2975	2975	2975	30
616	20231123	110000	43134140	2975	2975	2975	2975	0
617	20231123	105900	43134140	2975	2975	2975	2975	0
618	20231123	105800	43134140	2975	2975	2975	2975	0
619	20231123	105700	43134140	2975	2975	2975	2975	1
620	20231123	105600	43131165	2980	2980	2980	2980	0
621	20231123	105500	43131165	2980	2980	2980	2980	0
622	20231123	105400	43131165	2980	2980	2980	2980	0
623	20231123	105300	43131165	2980	2980	2980	2980	0
624	20231123	105200	43131165	2980	2980	2980	2980	427
625	20231123	105100	41858705	2980	2970	2980	2970	13
626	20231123	105000	41820085	2980	2980	2980	2980	0
627	20231123	104900	41820085	2980	2980	2980	2980	0
628	20231123	104800	41820085	2980	2980	2980	2980	0
629	20231123	104700	41820085	2980	2980	2980	2980	1
630	20231123	104600	41817105	2970	2970	2970	2970	311
631	20231123	104500	40893435	2970	2975	2975	2970	2189
632	20231123	104400	34391270	2975	2975	2975	2975	2
633	20231123	104300	34385320	2975	2975	2975	2975	0
634	20231123	104200	34385320	2975	2975	2975	2975	79
635	20231123	104100	34150295	2975	2975	2975	2975	10
636	20231123	104000	34120545	2975	2975	2975	2975	0
637	20231123	103900	34120545	2975	2975	2975	2975	0
638	20231123	103800	34120545	2975	2975	2975	2975	11
639	20231123	103700	34087820	2980	2980	2980	2980	13
640	20231123	103600	34049080	2980	2980	2980	2980	18
641	20231123	103500	33995440	2980	2980	2980	2980	1
642	20231123	103400	33992460	2980	2980	2980	2980	15
643	20231123	103300	33947760	2980	2980	2980	2980	10
644	20231123	103200	33917960	2980	2975	2980	2975	12
645	20231123	103100	33882210	2970	2970	2970	2970	10
646	20231123	103000	33852510	2975	2980	2980	2975	6
647	20231123	102900	33834645	2980	2980	2980	2980	0
648	20231123	102800	33834645	2980	2980	2980	2980	0
649	20231123	102700	33834645	2980	2980	2980	2980	35
650	20231123	102600	33730345	2980	2980	2980	2980	85
651	20231123	102500	33477045	2980	2980	2980	2980	0
652	20231123	102400	33477045	2980	2980	2980	2980	14
653	20231123	102300	33435325	2980	2980	2980	2980	3
654	20231123	102200	33426385	2980	2980	2980	2980	0
655	20231123	102100	33426385	2980	2980	2980	2980	1
656	20231123	102000	33423405	2980	2980	2980	2980	0
657	20231123	101900	33423405	2980	2980	2980	2980	0
658	20231123	101800	33423405	2980	2970	2980	2970	1009
659	20231123	101700	30417485	2970	2970	2970	2970	0
660	20231123	101600	30417485	2970	2970	2970	2970	0
661	20231123	101500	30417485	2970	2970	2970	2970	0
662	20231123	101400	30417485	2970	2970	2970	2970	0
663	20231123	101300	30417485	2970	2970	2970	2970	1
664	20231123	101200	30414515	2970	2970	2970	2970	5
665	20231123	101100	30399665	2970	2970	2970	2970	3
666	20231123	101000	30390755	2965	2965	2965	2965	0
667	20231123	100900	30390755	2965	2965	2965	2965	0
668	20231123	100800	30390755	2965	2965	2965	2965	0
669	20231123	100700	30390755	2965	2965	2965	2965	0
670	20231123	100600	30390755	2965	2965	2965	2965	0
671	20231123	100500	30390755	2965	2965	2965	2965	0
672	20231123	100400	30390755	2965	2965	2965	2965	0
673	20231123	100300	30390755	2965	2965	2965	2965	10
674	20231123	100200	30361105	2965	2965	2965	2960	353
675	20231123	100100	29314465	2970	2970	2970	2970	13
676	20231123	100000	29275855	2970	2970	2970	2970	1
677	20231123	095900	29272885	2970	2970	2970	2970	0
678	20231123	095800	29272885	2970	2970	2970	2970	18
679	20231123	095700	29219425	2965	2965	2965	2965	0
680	20231123	095600	29219425	2965	2965	2965	2965	0
681	20231123	095500	29219425	2965	2965	2965	2965	1
682	20231123	095400	29216460	2970	2970	2970	2970	0
683	20231123	095300	29216460	2970	2970	2970	2970	0
684	20231123	095200	29216460	2970	2970	2970	2970	1
685	20231123	095100	29213490	2965	2965	2965	2965	0
686	20231123	095000	29213490	2965	2965	2965	2965	300
687	20231123	094900	28323990	2965	2965	2965	2965	0
688	20231123	094800	28323990	2965	2970	2970	2965	2
689	20231123	094700	28318055	2965	2965	2965	2965	0
690	20231123	094600	28318055	2965	2965	2965	2965	0
691	20231123	094500	28318055	2965	2965	2965	2965	0
692	20231123	094400	28318055	2965	2965	2965	2965	0
693	20231123	094300	28318055	2965	2965	2965	2965	0
694	20231123	094200	28318055	2965	2965	2965	2965	0
695	20231123	094100	28318055	2965	2965	2965	2965	0
696	20231123	094000	28318055	2965	2965	2965	2965	16
697	20231123	093900	28270615	2960	2960	2960	2960	0
698	20231123	093800	28270615	2960	2960	2960	2960	0
699	20231123	093700	28270615	2960	2960	2960	2960	0
700	20231123	093600	28270615	2960	2960	2960	2960	281
701	20231123	093500	27438855	2960	2960	2960	2960	46
702	20231123	093400	27302695	2960	2970	2970	2960	359
703	20231123	093300	26240045	2970	2970	2970	2970	1
704	20231123	093200	26237075	2960	2965	2965	2960	151
705	20231123	093100	25790090	2970	2970	2970	2970	15
706	20231123	093000	25745540	2970	2970	2970	2970	0
707	20231123	092900	25745540	2970	2970	2970	2970	0
708	20231123	092800	25745540	2970	2970	2970	2970	3
709	20231123	092700	25736630	2970	2970	2970	2970	1
710	20231123	092600	25733660	2970	2970	2970	2970	5
711	20231123	092500	25718810	2970	2970	2970	2970	52
712	20231123	092400	25564370	2970	2970	2970	2970	0
713	20231123	092300	25564370	2970	2970	2970	2970	0
714	20231123	092200	25564370	2970	2970	2970	2970	0
715	20231123	092100	25564370	2970	2970	2970	2970	0
716	20231123	092000	25564370	2970	2970	2970	2970	1
717	20231123	091900	25561400	2955	2955	2955	2955	0
718	20231123	091800	25561400	2955	2955	2955	2955	2
719	20231123	091700	25555490	2965	2965	2965	2965	500
720	20231123	091600	24072990	2950	2960	2960	2950	1070
721	20231123	091500	20915535	2950	2955	2955	2950	100
722	20231123	091400	20620395	2950	2955	2960	2950	1000
723	20231123	091300	17668435	2980	2980	2980	2980	1
724	20231123	091200	17665455	2960	2975	2975	2960	500
725	20231123	091100	16184830	2985	2985	2985	2985	1
726	20231123	091000	16181845	2980	2995	2995	2980	276
727	20231123	090900	15356145	2995	2980	3050	2980	2173
728	20231123	090800	8808165	2980	2975	2980	2975	26
729	20231123	090700	8730810	2960	2975	2975	2960	502
730	20231123	090600	7244865	2960	2960	2960	2960	500
731	20231123	090500	5764865	2975	2960	2975	2960	1091
732	20231123	090400	2535490	2960	2960	2960	2960	37
733	20231123	090300	2425970	2960	2960	2960	2960	1
734	20231123	090200	2423010	2955	2955	2955	2955	20
735	20231123	090100	2363910	2955	2955	2955	2955	0
736	20231123	090000	2363910	2955	2940	2955	2940	804