KissMeData/218150/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	202300	598345550	4465	4465	4465	4465	2260
3	20231123	202200	598345550	4465	4465	4465	4465	0
4	20231123	202100	598345550	4465	4465	4465	4465	0
5	20231123	202000	598345550	4465	4465	4465	4465	0
6	20231123	201900	598345550	4465	4465	4465	4465	0
7	20231123	201800	598345550	4465	4465	4465	4465	0
8	20231123	201700	598345550	4465	4465	4465	4465	0
9	20231123	201600	598345550	4465	4465	4465	4465	0
10	20231123	201500	598345550	4465	4465	4465	4465	0
11	20231123	201400	598345550	4465	4465	4465	4465	0
12	20231123	201300	598345550	4465	4465	4465	4465	0
13	20231123	201200	598345550	4465	4465	4465	4465	0
14	20231123	201100	598345550	4465	4465	4465	4465	0
15	20231123	201000	598345550	4465	4465	4465	4465	0
16	20231123	200900	598345550	4465	4465	4465	4465	0
17	20231123	200800	598345550	4465	4465	4465	4465	0
18	20231123	200700	598345550	4465	4465	4465	4465	0
19	20231123	200600	598345550	4465	4465	4465	4465	0
20	20231123	200500	598345550	4465	4465	4465	4465	0
21	20231123	200400	598345550	4465	4465	4465	4465	0
22	20231123	200300	598345550	4465	4465	4465	4465	0
23	20231123	200200	598345550	4465	4465	4465	4465	0
24	20231123	200100	598345550	4465	4465	4465	4465	0
25	20231123	200000	598345550	4465	4465	4465	4465	0
26	20231123	195900	598345550	4465	4465	4465	4465	0
27	20231123	195800	598345550	4465	4465	4465	4465	0
28	20231123	195700	598345550	4465	4465	4465	4465	0
29	20231123	195600	598345550	4465	4465	4465	4465	0
30	20231123	195500	598345550	4465	4465	4465	4465	0
31	20231123	195400	598345550	4465	4465	4465	4465	0
32	20231123	195300	598345550	4465	4465	4465	4465	2260
33	20231123	195200	598345550	4465	4465	4465	4465	0
34	20231123	195100	598345550	4465	4465	4465	4465	0
35	20231123	195000	598345550	4465	4465	4465	4465	0
36	20231123	194900	598345550	4465	4465	4465	4465	0
37	20231123	194800	598345550	4465	4465	4465	4465	0
38	20231123	194700	598345550	4465	4465	4465	4465	0
39	20231123	194600	598345550	4465	4465	4465	4465	0
40	20231123	194500	598345550	4465	4465	4465	4465	0
41	20231123	194400	598345550	4465	4465	4465	4465	0
42	20231123	194300	598345550	4465	4465	4465	4465	0
43	20231123	194200	598345550	4465	4465	4465	4465	0
44	20231123	194100	598345550	4465	4465	4465	4465	0
45	20231123	194000	598345550	4465	4465	4465	4465	0
46	20231123	193900	598345550	4465	4465	4465	4465	0
47	20231123	193800	598345550	4465	4465	4465	4465	0
48	20231123	193700	598345550	4465	4465	4465	4465	0
49	20231123	193600	598345550	4465	4465	4465	4465	0
50	20231123	193500	598345550	4465	4465	4465	4465	0
51	20231123	193400	598345550	4465	4465	4465	4465	0
52	20231123	193300	598345550	4465	4465	4465	4465	0
53	20231123	193200	598345550	4465	4465	4465	4465	0
54	20231123	193100	598345550	4465	4465	4465	4465	0
55	20231123	193000	598345550	4465	4465	4465	4465	0
56	20231123	192900	598345550	4465	4465	4465	4465	0
57	20231123	192800	598345550	4465	4465	4465	4465	0
58	20231123	192700	598345550	4465	4465	4465	4465	0
59	20231123	192600	598345550	4465	4465	4465	4465	0
60	20231123	192500	598345550	4465	4465	4465	4465	0
61	20231123	192400	598345550	4465	4465	4465	4465	0
62	20231123	192300	598345550	4465	4465	4465	4465	2260
63	20231123	192200	598345550	4465	4465	4465	4465	0
64	20231123	192100	598345550	4465	4465	4465	4465	0
65	20231123	192000	598345550	4465	4465	4465	4465	0
66	20231123	191900	598345550	4465	4465	4465	4465	0
67	20231123	191800	598345550	4465	4465	4465	4465	0
68	20231123	191700	598345550	4465	4465	4465	4465	0
69	20231123	191600	598345550	4465	4465	4465	4465	0
70	20231123	191500	598345550	4465	4465	4465	4465	0
71	20231123	191400	598345550	4465	4465	4465	4465	0
72	20231123	191300	598345550	4465	4465	4465	4465	0
73	20231123	191200	598345550	4465	4465	4465	4465	0
74	20231123	191100	598345550	4465	4465	4465	4465	0
75	20231123	191000	598345550	4465	4465	4465	4465	0
76	20231123	190900	598345550	4465	4465	4465	4465	0
77	20231123	190800	598345550	4465	4465	4465	4465	0
78	20231123	190700	598345550	4465	4465	4465	4465	0
79	20231123	190600	598345550	4465	4465	4465	4465	0
80	20231123	190500	598345550	4465	4465	4465	4465	0
81	20231123	190400	598345550	4465	4465	4465	4465	0
82	20231123	190300	598345550	4465	4465	4465	4465	0
83	20231123	190200	598345550	4465	4465	4465	4465	0
84	20231123	190100	598345550	4465	4465	4465	4465	0
85	20231123	190000	598345550	4465	4465	4465	4465	0
86	20231123	185900	598345550	4465	4465	4465	4465	0
87	20231123	185800	598345550	4465	4465	4465	4465	0
88	20231123	185700	598345550	4465	4465	4465	4465	0
89	20231123	185600	598345550	4465	4465	4465	4465	0
90	20231123	185500	598345550	4465	4465	4465	4465	0
91	20231123	185400	598345550	4465	4465	4465	4465	0
92	20231123	185300	598345550	4465	4465	4465	4465	2260
93	20231123	185200	598345550	4465	4465	4465	4465	0
94	20231123	185100	598345550	4465	4465	4465	4465	0
95	20231123	185000	598345550	4465	4465	4465	4465	0
96	20231123	184900	598345550	4465	4465	4465	4465	0
97	20231123	184800	598345550	4465	4465	4465	4465	0
98	20231123	184700	598345550	4465	4465	4465	4465	0
99	20231123	184600	598345550	4465	4465	4465	4465	0
100	20231123	184500	598345550	4465	4465	4465	4465	0
101	20231123	184400	598345550	4465	4465	4465	4465	0
102	20231123	184300	598345550	4465	4465	4465	4465	0
103	20231123	184200	598345550	4465	4465	4465	4465	0
104	20231123	184100	598345550	4465	4465	4465	4465	0
105	20231123	184000	598345550	4465	4465	4465	4465	0
106	20231123	183900	598345550	4465	4465	4465	4465	0
107	20231123	183800	598345550	4465	4465	4465	4465	0
108	20231123	183700	598345550	4465	4465	4465	4465	0
109	20231123	183600	598345550	4465	4465	4465	4465	0
110	20231123	183500	598345550	4465	4465	4465	4465	0
111	20231123	183400	598345550	4465	4465	4465	4465	0
112	20231123	183300	598345550	4465	4465	4465	4465	0
113	20231123	183200	598345550	4465	4465	4465	4465	0
114	20231123	183100	598345550	4465	4465	4465	4465	0
115	20231123	183000	598345550	4465	4465	4465	4465	0
116	20231123	182900	598345550	4465	4465	4465	4465	0
117	20231123	182800	598345550	4465	4465	4465	4465	0
118	20231123	182700	598345550	4465	4465	4465	4465	0
119	20231123	182600	598345550	4465	4465	4465	4465	0
120	20231123	182500	598345550	4465	4465	4465	4465	0
121	20231123	182400	598345550	4465	4465	4465	4465	0
122	20231123	182300	598345550	4465	4465	4465	4465	2260
123	20231123	182200	598345550	4465	4465	4465	4465	0
124	20231123	182100	598345550	4465	4465	4465	4465	0
125	20231123	182000	598345550	4465	4465	4465	4465	0
126	20231123	181900	598345550	4465	4465	4465	4465	0
127	20231123	181800	598345550	4465	4465	4465	4465	0
128	20231123	181700	598345550	4465	4465	4465	4465	0
129	20231123	181600	598345550	4465	4465	4465	4465	0
130	20231123	181500	598345550	4465	4465	4465	4465	0
131	20231123	181400	598345550	4465	4465	4465	4465	0
132	20231123	181300	598345550	4465	4465	4465	4465	0
133	20231123	181200	598345550	4465	4465	4465	4465	0
134	20231123	181100	598345550	4465	4465	4465	4465	0
135	20231123	181000	598345550	4465	4465	4465	4465	0
136	20231123	180900	598345550	4465	4465	4465	4465	0
137	20231123	180800	598345550	4465	4465	4465	4465	0
138	20231123	180700	598345550	4465	4465	4465	4465	0
139	20231123	180600	598345550	4465	4465	4465	4465	0
140	20231123	180500	598345550	4465	4465	4465	4465	0
141	20231123	180400	598345550	4465	4465	4465	4465	0
142	20231123	180300	598345550	4465	4465	4465	4465	0
143	20231123	180200	598345550	4465	4465	4465	4465	0
144	20231123	180100	598345550	4465	4465	4465	4465	0
145	20231123	180000	598345550	4465	4465	4465	4465	0
146	20231123	175900	598345550	4465	4465	4465	4465	0
147	20231123	175800	598345550	4465	4465	4465	4465	0
148	20231123	175700	598345550	4465	4465	4465	4465	0
149	20231123	175600	598345550	4465	4465	4465	4465	0
150	20231123	175500	598345550	4465	4465	4465	4465	0
151	20231123	175400	598345550	4465	4465	4465	4465	0
152	20231123	175300	598345550	4465	4465	4465	4465	2260
153	20231123	175200	598345550	4465	4465	4465	4465	0
154	20231123	175100	598345550	4465	4465	4465	4465	0
155	20231123	175000	598345550	4465	4465	4465	4465	0
156	20231123	174900	598345550	4465	4465	4465	4465	0
157	20231123	174800	598345550	4465	4465	4465	4465	0
158	20231123	174700	598345550	4465	4465	4465	4465	0
159	20231123	174600	598345550	4465	4465	4465	4465	0
160	20231123	174500	598345550	4465	4465	4465	4465	0
161	20231123	174400	598345550	4465	4465	4465	4465	0
162	20231123	174300	598345550	4465	4465	4465	4465	0
163	20231123	174200	598345550	4465	4465	4465	4465	0
164	20231123	174100	598345550	4465	4465	4465	4465	0
165	20231123	174000	598345550	4465	4465	4465	4465	0
166	20231123	173900	598345550	4465	4465	4465	4465	0
167	20231123	173800	598345550	4465	4465	4465	4465	0
168	20231123	173700	598345550	4465	4465	4465	4465	0
169	20231123	173600	598345550	4465	4465	4465	4465	0
170	20231123	173500	598345550	4465	4465	4465	4465	0
171	20231123	173400	598345550	4465	4465	4465	4465	0
172	20231123	173300	598345550	4465	4465	4465	4465	0
173	20231123	173200	598345550	4465	4465	4465	4465	0
174	20231123	173100	598345550	4465	4465	4465	4465	0
175	20231123	173000	598345550	4465	4465	4465	4465	0
176	20231123	172900	598345550	4465	4465	4465	4465	0
177	20231123	172800	598345550	4465	4465	4465	4465	0
178	20231123	172700	598345550	4465	4465	4465	4465	0
179	20231123	172600	598345550	4465	4465	4465	4465	0
180	20231123	172500	598345550	4465	4465	4465	4465	0
181	20231123	172400	598345550	4465	4465	4465	4465	0
182	20231123	172300	598345550	4465	4465	4465	4465	2260
183	20231123	172200	598345550	4465	4465	4465	4465	0
184	20231123	172100	598345550	4465	4465	4465	4465	0
185	20231123	172000	598345550	4465	4465	4465	4465	0
186	20231123	171900	598345550	4465	4465	4465	4465	0
187	20231123	171800	598345550	4465	4465	4465	4465	0
188	20231123	171700	598345550	4465	4465	4465	4465	0
189	20231123	171600	598345550	4465	4465	4465	4465	0
190	20231123	171500	598345550	4465	4465	4465	4465	0
191	20231123	171400	598345550	4465	4465	4465	4465	0
192	20231123	171300	598345550	4465	4465	4465	4465	0
193	20231123	171200	598345550	4465	4465	4465	4465	0
194	20231123	171100	598345550	4465	4465	4465	4465	0
195	20231123	171000	598345550	4465	4465	4465	4465	0
196	20231123	170900	598345550	4465	4465	4465	4465	0
197	20231123	170800	598345550	4465	4465	4465	4465	0
198	20231123	170700	598345550	4465	4465	4465	4465	0
199	20231123	170600	598345550	4465	4465	4465	4465	0
200	20231123	170500	598345550	4465	4465	4465	4465	0
201	20231123	170400	598345550	4465	4465	4465	4465	0
202	20231123	170300	598345550	4465	4465	4465	4465	0
203	20231123	170200	598345550	4465	4465	4465	4465	0
204	20231123	170100	598345550	4465	4465	4465	4465	0
205	20231123	170000	598345550	4465	4465	4465	4465	0
206	20231123	165900	598345550	4465	4465	4465	4465	0
207	20231123	165800	598345550	4465	4465	4465	4465	0
208	20231123	165700	598345550	4465	4465	4465	4465	0
209	20231123	165600	598345550	4465	4465	4465	4465	0
210	20231123	165500	598345550	4465	4465	4465	4465	0
211	20231123	165400	598345550	4465	4465	4465	4465	0
212	20231123	165300	598345550	4465	4465	4465	4465	2260
213	20231123	165200	598345550	4465	4465	4465	4465	0
214	20231123	165100	598345550	4465	4465	4465	4465	0
215	20231123	165000	598345550	4465	4465	4465	4465	0
216	20231123	164900	598345550	4465	4465	4465	4465	0
217	20231123	164800	598345550	4465	4465	4465	4465	0
218	20231123	164700	598345550	4465	4465	4465	4465	0
219	20231123	164600	598345550	4465	4465	4465	4465	0
220	20231123	164500	598345550	4465	4465	4465	4465	0
221	20231123	164400	598345550	4465	4465	4465	4465	0
222	20231123	164300	598345550	4465	4465	4465	4465	0
223	20231123	164200	598345550	4465	4465	4465	4465	0
224	20231123	164100	598345550	4465	4465	4465	4465	0
225	20231123	164000	598345550	4465	4465	4465	4465	0
226	20231123	163900	598345550	4465	4465	4465	4465	0
227	20231123	163800	598345550	4465	4465	4465	4465	0
228	20231123	163700	598345550	4465	4465	4465	4465	0
229	20231123	163600	598345550	4465	4465	4465	4465	0
230	20231123	163500	598345550	4465	4465	4465	4465	0
231	20231123	163400	598345550	4465	4465	4465	4465	0
232	20231123	163300	598345550	4465	4465	4465	4465	0
233	20231123	163200	598345550	4465	4465	4465	4465	0
234	20231123	163100	598345550	4465	4465	4465	4465	0
235	20231123	163000	598345550	4465	4465	4465	4465	0
236	20231123	162900	598345550	4465	4465	4465	4465	0
237	20231123	162800	598345550	4465	4465	4465	4465	0
238	20231123	162700	598345550	4465	4465	4465	4465	0
239	20231123	162600	598345550	4465	4465	4465	4465	0
240	20231123	162500	598345550	4465	4465	4465	4465	0
241	20231123	162400	598345550	4465	4465	4465	4465	0
242	20231123	162300	598345550	4465	4465	4465	4465	2260
243	20231123	162200	598345550	4465	4465	4465	4465	0
244	20231123	162100	598345550	4465	4465	4465	4465	0
245	20231123	162000	598345550	4465	4465	4465	4465	0
246	20231123	161900	598345550	4465	4465	4465	4465	0
247	20231123	161800	598345550	4465	4465	4465	4465	0
248	20231123	161700	598345550	4465	4465	4465	4465	0
249	20231123	161600	598345550	4465	4465	4465	4465	0
250	20231123	161500	598345550	4465	4465	4465	4465	0
251	20231123	161400	598345550	4465	4465	4465	4465	0
252	20231123	161300	598345550	4465	4465	4465	4465	0
253	20231123	161200	598345550	4465	4465	4465	4465	0
254	20231123	161100	598345550	4465	4465	4465	4465	0
255	20231123	161000	598345550	4465	4465	4465	4465	0
256	20231123	160900	598345550	4465	4465	4465	4465	0
257	20231123	160800	598345550	4465	4465	4465	4465	0
258	20231123	160700	598345550	4465	4465	4465	4465	0
259	20231123	160600	598345550	4465	4465	4465	4465	0
260	20231123	160500	598345550	4465	4465	4465	4465	0
261	20231123	160400	598345550	4465	4465	4465	4465	0
262	20231123	160300	598345550	4465	4465	4465	4465	0
263	20231123	160200	598345550	4465	4465	4465	4465	0
264	20231123	160100	598345550	4465	4465	4465	4465	0
265	20231123	160000	598345550	4465	4465	4465	4465	0
266	20231123	155900	598345550	4465	4465	4465	4465	0
267	20231123	155800	598345550	4465	4465	4465	4465	0
268	20231123	155700	598345550	4465	4465	4465	4465	0
269	20231123	155600	598345550	4465	4465	4465	4465	0
270	20231123	155500	598345550	4465	4465	4465	4465	0
271	20231123	155400	598345550	4465	4465	4465	4465	0
272	20231123	155300	598345550	4465	4465	4465	4465	2260
273	20231123	155200	598345550	4465	4465	4465	4465	0
274	20231123	155100	598345550	4465	4465	4465	4465	0
275	20231123	155000	598345550	4465	4465	4465	4465	0
276	20231123	154900	598345550	4465	4465	4465	4465	0
277	20231123	154800	598345550	4465	4465	4465	4465	0
278	20231123	154700	598345550	4465	4465	4465	4465	0
279	20231123	154600	598345550	4465	4465	4465	4465	0
280	20231123	154500	598345550	4465	4465	4465	4465	0
281	20231123	154400	598345550	4465	4465	4465	4465	0
282	20231123	154300	598345550	4465	4465	4465	4465	0
283	20231123	154200	598345550	4465	4465	4465	4465	0
284	20231123	154100	598345550	4465	4465	4465	4465	0
285	20231123	154000	598345550	4465	4465	4465	4465	0
286	20231123	153900	598345550	4465	4465	4465	4465	0
287	20231123	153800	598345550	4465	4465	4465	4465	0
288	20231123	153700	598345550	4465	4465	4465	4465	0
289	20231123	153600	598345550	4465	4465	4465	4465	0
290	20231123	153500	598345550	4465	4465	4465	4465	0
291	20231123	153400	598345550	4465	4465	4465	4465	0
292	20231123	153300	598345550	4465	4465	4465	4465	0
293	20231123	153200	598345550	4465	4465	4465	4465	0
294	20231123	153100	598345550	4465	4465	4465	4465	0
295	20231123	153000	598345550	4465	4465	4465	4465	2260
296	20231123	152900	588254650	4470	4470	4470	4470	0
297	20231123	152800	588254650	4470	4470	4470	4470	0
298	20231123	152700	588254650	4470	4470	4470	4470	0
299	20231123	152600	588254650	4470	4470	4470	4470	0
300	20231123	152500	588254650	4470	4470	4470	4470	0
301	20231123	152400	588254650	4470	4470	4470	4470	0
302	20231123	152300	588254650	4470	4470	4470	4470	0
303	20231123	152200	588254650	4470	4470	4470	4470	0
304	20231123	152100	588254650	4470	4470	4470	4470	0
305	20231123	152000	588254650	4470	4470	4470	4470	0
306	20231123	151900	588254650	4470	4470	4470	4470	621
307	20231123	151800	585478780	4470	4470	4470	4465	161
308	20231123	151700	584759260	4470	4470	4470	4470	15
309	20231123	151600	584692210	4475	4460	4475	4460	581
310	20231123	151500	582100760	4475	4475	4475	4475	57
311	20231123	151400	581845685	4460	4475	4475	4460	258
312	20231123	151300	580694820	4470	4475	4475	4470	11
313	20231123	151200	580645645	4460	4465	4475	4460	1668
314	20231123	151100	573205940	4465	4465	4465	4465	18
315	20231123	151000	573125570	4465	4460	4475	4460	1606
316	20231123	150900	565955025	4465	4465	4465	4465	160
317	20231123	150800	565240625	4460	4460	4460	4460	54
318	20231123	150700	564999785	4465	4465	4465	4460	1218
319	20231123	150600	559567035	4465	4460	4465	4460	219
320	20231123	150500	558589250	4465	4465	4465	4465	0
321	20231123	150400	558589250	4465	4465	4465	4465	0
322	20231123	150300	558589250	4465	4465	4465	4465	1
323	20231123	150200	558584785	4460	4460	4460	4460	1
324	20231123	150100	558580325	4465	4460	4475	4460	408
325	20231123	150000	556760605	4460	4460	4460	4460	42
326	20231123	145900	556573285	4460	4465	4465	4460	5090
327	20231123	145800	533855160	4470	4465	4470	4465	350
328	20231123	145700	532292405	4470	4470	4470	4470	53
329	20231123	145600	532055495	4475	4475	4475	4475	300
330	20231123	145500	530712995	4475	4460	4475	4460	38
331	20231123	145400	530543300	4475	4480	4480	4460	982
332	20231123	145300	526161550	4480	4470	4480	4460	2010
333	20231123	145200	517193970	4480	4460	4480	4460	256
334	20231123	145100	516051280	4465	4470	4470	4460	2126
335	20231123	145000	506566215	4465	4470	4485	4465	642
336	20231123	144900	503699245	4470	4465	4470	4465	396
337	20231123	144800	501931090	4475	4475	4475	4475	0
338	20231123	144700	501931090	4475	4475	4475	4475	0
339	20231123	144600	501931090	4475	4475	4475	4465	38
340	20231123	144500	501761140	4480	4475	4480	4475	20
341	20231123	144400	501671565	4480	4480	4480	4480	51
342	20231123	144300	501443085	4460	4460	4460	4460	112
343	20231123	144200	500943565	4480	4470	4480	4470	35
344	20231123	144100	500786805	4470	4470	4470	4470	920
345	20231123	144000	496674405	4475	4470	4475	4470	722
346	20231123	143900	493445960	4460	4465	4465	4460	280
347	20231123	143800	492196885	4465	4465	4465	4465	0
348	20231123	143700	492196885	4465	4465	4470	4465	171
349	20231123	143600	491433365	4470	4470	4470	4470	30
350	20231123	143500	491299265	4465	4480	4485	4465	541
351	20231123	143400	488882235	4480	4470	4480	4470	101
352	20231123	143300	488430755	4485	4475	4485	4475	11
353	20231123	143200	488381505	4475	4475	4475	4475	12
354	20231123	143100	488327805	4490	4490	4490	4490	11
355	20231123	143000	488278415	4490	4465	4490	4465	32
356	20231123	142900	488135510	4465	4465	4465	4465	208
357	20231123	142800	487206790	4465	4465	4470	4465	437
358	20231123	142700	485255580	4465	4475	4475	4465	6391
359	20231123	142600	456701220	4500	4500	4500	4500	0
360	20231123	142500	456701220	4500	4475	4500	4475	573
361	20231123	142400	454136970	4480	4480	4480	4480	5
362	20231123	142300	454114570	4475	4475	4475	4475	46
363	20231123	142200	453908720	4475	4475	4475	4475	157
364	20231123	142100	453206145	4475	4475	4475	4470	253
365	20231123	142000	452074200	4475	4475	4475	4475	359
366	20231123	141900	450467675	4475	4475	4475	4475	10
367	20231123	141800	450422925	4475	4475	4475	4470	761
368	20231123	141700	447017700	4475	4480	4480	4470	6952
369	20231123	141600	415904610	4480	4480	4480	4480	513
370	20231123	141500	413606370	4480	4480	4480	4480	501
371	20231123	141400	411361890	4480	4485	4490	4480	1161
372	20231123	141300	406153255	4495	4495	4495	4490	413
373	20231123	141200	404297515	4495	4495	4495	4495	223
374	20231123	141100	403295130	4495	4495	4495	4495	54
375	20231123	141000	403052400	4500	4490	4500	4480	745
376	20231123	140900	399701150	4480	4480	4480	4480	0
377	20231123	140800	399701150	4480	4485	4485	4480	4332
378	20231123	140700	380293785	4485	4485	4485	4485	2410
379	20231123	140600	369484935	4495	4495	4495	4495	3
380	20231123	140500	369471450	4495	4485	4495	4485	56
381	20231123	140400	369219740	4490	4495	4495	4490	1487
382	20231123	140300	362538725	4500	4500	4500	4500	500
383	20231123	140200	360288725	4500	4500	4500	4500	0
384	20231123	140100	360288725	4500	4500	4500	4500	0
385	20231123	140000	360288725	4500	4500	4500	4500	7
386	20231123	135900	360257225	4500	4500	4500	4500	4
387	20231123	135800	360239225	4500	4500	4500	4500	3
388	20231123	135700	360225725	4500	4500	4500	4500	5
389	20231123	135600	360203225	4495	4495	4495	4495	0
390	20231123	135500	360203225	4495	4495	4495	4495	0
391	20231123	135400	360203225	4495	4495	4495	4495	0
392	20231123	135300	360203225	4495	4495	4495	4495	0
393	20231123	135200	360203225	4495	4500	4500	4495	358
394	20231123	135100	358593975	4505	4505	4505	4505	0
395	20231123	135000	358593975	4505	4505	4505	4505	0
396	20231123	134900	358593975	4505	4505	4505	4505	0
397	20231123	134800	358593975	4505	4505	4505	4505	3
398	20231123	134700	358580460	4495	4495	4495	4495	0
399	20231123	134600	358580460	4495	4495	4495	4495	1
400	20231123	134500	358575965	4495	4495	4495	4495	0
401	20231123	134400	358575965	4495	4495	4495	4495	10
402	20231123	134300	358531015	4495	4495	4495	4495	112
403	20231123	134200	358027575	4495	4495	4495	4495	10
404	20231123	134100	357982625	4495	4495	4495	4495	10
405	20231123	134000	357937675	4495	4495	4495	4495	69
406	20231123	133900	357627520	4495	4495	4495	4495	18
407	20231123	133800	357546610	4495	4495	4495	4495	2
408	20231123	133700	357537620	4490	4490	4490	4490	41
409	20231123	133600	357353530	4495	4495	4495	4495	20
410	20231123	133500	357263630	4495	4495	4495	4495	9
411	20231123	133400	357223175	4495	4495	4495	4495	0
412	20231123	133300	357223175	4495	4495	4495	4495	0
413	20231123	133200	357223175	4495	4495	4495	4495	30
414	20231123	133100	357088325	4490	4490	4490	4490	0
415	20231123	133000	357088325	4490	4490	4490	4490	0
416	20231123	132900	357088325	4490	4490	4490	4490	0
417	20231123	132800	357088325	4490	4490	4490	4490	0
418	20231123	132700	357088325	4490	4490	4490	4490	40
419	20231123	132600	356908725	4490	4490	4490	4490	370
420	20231123	132500	355247425	4490	4490	4490	4490	0
421	20231123	132400	355247425	4490	4500	4500	4490	373
422	20231123	132300	353572145	4500	4500	4500	4500	0
423	20231123	132200	353572145	4500	4500	4500	4500	20
424	20231123	132100	353482145	4500	4500	4500	4500	1
425	20231123	132000	353477645	4490	4490	4490	4490	0
426	20231123	131900	353477645	4490	4490	4490	4490	322
427	20231123	131800	352031865	4490	4490	4490	4490	200
428	20231123	131700	351133865	4490	4490	4490	4490	0
429	20231123	131600	351133865	4490	4490	4490	4490	0
430	20231123	131500	351133865	4490	4490	4490	4490	0
431	20231123	131400	351133865	4490	4490	4490	4490	0
432	20231123	131300	351133865	4490	4490	4490	4490	303
433	20231123	131200	349773395	4495	4495	4495	4495	0
434	20231123	131100	349773395	4495	4500	4500	4495	200
435	20231123	131000	348874220	4500	4500	4500	4500	22
436	20231123	130900	348775220	4500	4500	4500	4500	0
437	20231123	130800	348775220	4500	4500	4500	4500	0
438	20231123	130700	348775220	4500	4500	4500	4500	0
439	20231123	130600	348775220	4500	4500	4500	4500	44
440	20231123	130500	348577220	4500	4500	4500	4500	0
441	20231123	130400	348577220	4500	4500	4500	4500	22
442	20231123	130300	348478220	4500	4500	4500	4500	0
443	20231123	130200	348478220	4500	4500	4500	4500	0
444	20231123	130100	348478220	4500	4500	4500	4500	5
445	20231123	130000	348455720	4500	4500	4500	4500	83
446	20231123	125900	348082220	4490	4490	4490	4490	0
447	20231123	125800	348082220	4490	4490	4490	4490	0
448	20231123	125700	348082220	4490	4490	4490	4490	0
449	20231123	125600	348082220	4490	4490	4490	4490	2
450	20231123	125500	348073240	4490	4490	4490	4490	245
451	20231123	125400	346973190	4500	4500	4500	4500	0
452	20231123	125300	346973190	4500	4500	4500	4500	0
453	20231123	125200	346973190	4500	4500	4500	4500	1500
454	20231123	125100	340223190	4490	4490	4490	4490	0
455	20231123	125000	340223190	4490	4490	4490	4490	100
456	20231123	124900	339774190	4490	4490	4490	4490	34
457	20231123	124800	339621530	4490	4490	4490	4490	0
458	20231123	124700	339621530	4490	4490	4490	4490	377
459	20231123	124600	337928800	4490	4490	4490	4490	0
460	20231123	124500	337928800	4490	4495	4495	4490	2759
461	20231123	124400	325532820	4500	4500	4500	4500	540
462	20231123	124300	323102820	4500	4500	4500	4500	45
463	20231123	124200	322900320	4505	4505	4505	4505	0
464	20231123	124100	322900320	4505	4505	4505	4505	20
465	20231123	124000	322810220	4505	4505	4505	4505	21
466	20231123	123900	322715615	4505	4505	4505	4505	9
467	20231123	123800	322675070	4505	4505	4505	4505	0
468	20231123	123700	322675070	4505	4505	4505	4505	0
469	20231123	123600	322675070	4505	4505	4505	4505	0
470	20231123	123500	322675070	4505	4505	4505	4505	0
471	20231123	123400	322675070	4505	4505	4505	4505	0
472	20231123	123300	322675070	4505	4505	4505	4505	0
473	20231123	123200	322675070	4505	4505	4505	4505	0
474	20231123	123100	322675070	4505	4500	4505	4495	1024
475	20231123	123000	318070550	4500	4500	4500	4500	100
476	20231123	122900	317620550	4500	4500	4500	4500	7
477	20231123	122800	317589050	4500	4500	4500	4500	293
478	20231123	122700	316270550	4505	4505	4505	4505	0
479	20231123	122600	316270550	4505	4505	4505	4505	0
480	20231123	122500	316270550	4505	4505	4505	4505	0
481	20231123	122400	316270550	4505	4505	4505	4505	105
482	20231123	122300	315797525	4505	4505	4505	4505	0
483	20231123	122200	315797525	4505	4505	4505	4505	1
484	20231123	122100	315793020	4510	4505	4510	4505	18
485	20231123	122000	315711925	4505	4505	4505	4505	0
486	20231123	121900	315711925	4505	4505	4505	4505	133
487	20231123	121800	315112760	4505	4505	4505	4505	7
488	20231123	121700	315081225	4505	4505	4505	4505	0
489	20231123	121600	315081225	4505	4505	4505	4505	80
490	20231123	121500	314720825	4505	4505	4505	4505	4
491	20231123	121400	314702805	4495	4495	4495	4495	409
492	20231123	121300	312864350	4500	4500	4500	4500	405
493	20231123	121200	311041850	4505	4505	4505	4505	35
494	20231123	121100	310884175	4505	4505	4505	4505	25
495	20231123	121000	310771550	4510	4510	4510	4510	0
496	20231123	120900	310771550	4510	4510	4510	4500	7412
497	20231123	120800	277397255	4510	4510	4510	4510	1
498	20231123	120700	277392745	4510	4510	4510	4510	0
499	20231123	120600	277392745	4510	4510	4510	4510	50
500	20231123	120500	277167245	4515	4515	4515	4515	187
501	20231123	120400	276322940	4515	4515	4515	4510	94
502	20231123	120300	275898535	4520	4520	4520	4520	2
503	20231123	120200	275889495	4515	4515	4515	4515	307
504	20231123	120100	274503390	4515	4515	4515	4515	8
505	20231123	120000	274467270	4515	4515	4515	4515	11
506	20231123	115900	274417605	4515	4515	4515	4515	300
507	20231123	115800	273063105	4520	4520	4520	4520	209
508	20231123	115700	272118425	4520	4520	4520	4520	0
509	20231123	115600	272118425	4520	4520	4520	4520	0
510	20231123	115500	272118425	4520	4520	4520	4520	1
511	20231123	115400	272113905	4520	4520	4520	4520	50
512	20231123	115300	271887905	4515	4520	4520	4515	4
513	20231123	115200	271869840	4525	4525	4525	4525	0
514	20231123	115100	271869840	4525	4525	4525	4525	0
515	20231123	115000	271869840	4525	4525	4525	4525	1
516	20231123	114900	271865315	4520	4520	4520	4520	369
517	20231123	114800	270197435	4520	4520	4520	4520	500
518	20231123	114700	267937435	4520	4520	4520	4520	25
519	20231123	114600	267824435	4520	4520	4520	4520	12
520	20231123	114500	267770195	4520	4520	4520	4520	6
521	20231123	114400	267743075	4520	4520	4520	4520	0
522	20231123	114300	267743075	4520	4520	4520	4520	12
523	20231123	114200	267688835	4515	4515	4515	4515	10
524	20231123	114100	267643685	4515	4515	4515	4515	0
525	20231123	114000	267643685	4515	4515	4515	4515	0
526	20231123	113900	267643685	4515	4515	4515	4515	0
527	20231123	113800	267643685	4515	4515	4515	4515	1382
528	20231123	113700	261403955	4515	4515	4515	4515	0
529	20231123	113600	261403955	4515	4515	4515	4515	41
530	20231123	113500	261218840	4505	4505	4505	4505	0
531	20231123	113400	261218840	4505	4505	4505	4505	0
532	20231123	113300	261218840	4505	4505	4505	4505	0
533	20231123	113200	261218840	4505	4505	4505	4505	0
534	20231123	113100	261218840	4505	4505	4505	4505	0
535	20231123	113000	261218840	4505	4505	4505	4505	0
536	20231123	112900	261218840	4505	4505	4505	4505	0
537	20231123	112800	261218840	4505	4515	4515	4505	1443
538	20231123	112700	254718035	4520	4520	4520	4520	4
539	20231123	112600	254699955	4520	4520	4520	4520	1
540	20231123	112500	254695435	4505	4505	4505	4505	0
541	20231123	112400	254695435	4505	4505	4505	4505	0
542	20231123	112300	254695435	4505	4505	4505	4505	0
543	20231123	112200	254695435	4505	4505	4505	4505	0
544	20231123	112100	254695435	4505	4505	4505	4505	0
545	20231123	112000	254695435	4505	4505	4505	4505	0
546	20231123	111900	254695435	4505	4505	4505	4505	1
547	20231123	111800	254690930	4505	4520	4520	4505	2789
548	20231123	111700	242093605	4520	4520	4525	4520	1205
549	20231123	111600	236646995	4520	4520	4520	4520	720
550	20231123	111500	233392595	4520	4520	4520	4520	200
551	20231123	111400	232488595	4525	4525	4525	4525	806
552	20231123	111300	228841445	4525	4520	4525	4515	1035
553	20231123	111200	224164235	4515	4515	4515	4515	130
554	20231123	111100	223577285	4520	4520	4520	4515	278
555	20231123	111000	222320975	4520	4520	4520	4520	50
556	20231123	110900	222094975	4520	4520	4525	4520	653
557	20231123	110800	219143410	4520	4515	4520	4515	617
558	20231123	110700	216356150	4515	4515	4515	4515	111
559	20231123	110600	215854985	4515	4515	4515	4515	0
560	20231123	110500	215854985	4515	4515	4515	4510	597
561	20231123	110400	213159805	4515	4515	4515	4515	400
562	20231123	110300	211353805	4515	4510	4515	4505	92
563	20231123	110200	210939235	4510	4510	4510	4510	8
564	20231123	110100	210903155	4510	4510	4510	4510	0
565	20231123	110000	210903155	4510	4510	4510	4510	30
566	20231123	105900	210767855	4510	4510	4510	4510	253
567	20231123	105800	209626825	4515	4515	4515	4515	10
568	20231123	105700	209581675	4510	4510	4510	4510	594
569	20231123	105600	206902735	4510	4510	4510	4510	500
570	20231123	105500	204647735	4510	4505	4510	4505	317
571	20231123	105400	203219645	4505	4500	4505	4500	51
572	20231123	105300	202990140	4500	4500	4500	4500	0
573	20231123	105200	202990140	4500	4500	4500	4500	0
574	20231123	105100	202990140	4500	4500	4500	4500	0
575	20231123	105000	202990140	4500	4500	4500	4500	0
576	20231123	104900	202990140	4500	4505	4505	4500	32
577	20231123	104800	202845990	4505	4505	4505	4505	0
578	20231123	104700	202845990	4505	4505	4505	4505	17
579	20231123	104600	202769405	4505	4505	4505	4505	145
580	20231123	104500	202116180	4505	4505	4505	4505	17
581	20231123	104400	202039595	4505	4505	4505	4505	5
582	20231123	104300	202017070	4505	4505	4505	4505	53
583	20231123	104200	201778305	4505	4505	4505	4505	52
584	20231123	104100	201544045	4500	4500	4500	4500	0
585	20231123	104000	201544045	4500	4500	4500	4500	0
586	20231123	103900	201544045	4500	4500	4500	4500	75
587	20231123	103800	201206545	4500	4500	4500	4500	9
588	20231123	103700	201166045	4505	4505	4505	4505	590
589	20231123	103600	198508095	4505	4505	4505	4505	678
590	20231123	103500	195453705	4505	4505	4505	4505	0
591	20231123	103400	195453705	4505	4505	4505	4505	528
592	20231123	103300	193075065	4505	4505	4505	4505	0
593	20231123	103200	193075065	4505	4505	4505	4505	1
594	20231123	103100	193070560	4505	4505	4505	4505	3
595	20231123	103000	193057045	4500	4500	4500	4500	518
596	20231123	102900	190726045	4495	4495	4495	4495	350
597	20231123	102800	189152795	4495	4495	4495	4495	500
598	20231123	102700	186905295	4495	4495	4495	4495	401
599	20231123	102600	185102800	4495	4495	4495	4495	39
600	20231123	102500	184927495	4495	4495	4495	4495	0
601	20231123	102400	184927495	4495	4495	4495	4495	158
602	20231123	102300	184217285	4495	4495	4495	4495	16
603	20231123	102200	184145365	4500	4500	4500	4500	318
604	20231123	102100	182714365	4500	4500	4500	4500	72
605	20231123	102000	182390365	4500	4500	4500	4500	0
606	20231123	101900	182390365	4500	4500	4500	4500	202
607	20231123	101800	181481365	4505	4505	4505	4505	50
608	20231123	101700	181256115	4505	4505	4505	4505	371
609	20231123	101600	179584760	4505	4505	4505	4505	0
610	20231123	101500	179584760	4505	4505	4505	4505	33
611	20231123	101400	179436095	4505	4505	4505	4505	825
612	20231123	101300	175719470	4505	4505	4505	4505	30
613	20231123	101200	175584320	4505	4500	4505	4500	4
614	20231123	101100	175566315	4500	4500	4500	4500	2
615	20231123	101000	175557315	4500	4500	4500	4500	1
616	20231123	100900	175552815	4505	4490	4505	4485	2540
617	20231123	100800	164155400	4490	4490	4490	4490	0
618	20231123	100700	164155400	4490	4490	4490	4490	0
619	20231123	100600	164155400	4490	4490	4490	4490	310
620	20231123	100500	162763500	4490	4495	4495	4490	200
621	20231123	100400	161864515	4495	4495	4495	4495	0
622	20231123	100300	161864515	4495	4495	4495	4495	0
623	20231123	100200	161864515	4495	4495	4495	4495	280
624	20231123	100100	160605915	4495	4495	4495	4495	187
625	20231123	100000	159765350	4495	4495	4495	4495	10
626	20231123	095900	159720400	4495	4495	4495	4495	50
627	20231123	095800	159495650	4495	4495	4495	4495	1
628	20231123	095700	159491155	4495	4495	4495	4495	1
629	20231123	095600	159486660	4495	4490	4495	4485	32
630	20231123	095500	159343075	4490	4490	4490	4490	135
631	20231123	095400	158736925	4490	4490	4490	4490	46
632	20231123	095300	158530385	4490	4490	4490	4490	168
633	20231123	095200	157776065	4490	4490	4490	4490	666
634	20231123	095100	154785725	4485	4490	4490	4485	152
635	20231123	095000	154103950	4490	4490	4490	4490	55
636	20231123	094900	153857000	4485	4485	4485	4485	0
637	20231123	094800	153857000	4485	4485	4485	4485	20
638	20231123	094700	153767300	4485	4485	4485	4480	231
639	20231123	094600	152731270	4485	4485	4485	4485	85
640	20231123	094500	152350045	4490	4490	4490	4490	715
641	20231123	094400	149139695	4480	4480	4480	4480	627
642	20231123	094300	146330735	4480	4485	4490	4480	4662
643	20231123	094200	125440660	4485	4490	4490	4485	1291
644	20231123	094100	119650025	4490	4490	4490	4485	354
645	20231123	094000	118061155	4490	4490	4490	4490	0
646	20231123	093900	118061155	4490	4505	4505	4490	16
647	20231123	093800	117989295	4485	4500	4500	4485	3128
648	20231123	093700	103940285	4505	4505	4505	4505	1
649	20231123	093600	103935780	4505	4505	4505	4505	986
650	20231123	093500	99493850	4505	4505	4505	4505	0
651	20231123	093400	99493850	4505	4510	4510	4505	782
652	20231123	093300	95967530	4510	4505	4510	4505	6
653	20231123	093200	95940480	4505	4500	4505	4500	239
654	20231123	093100	94863980	4495	4500	4500	4495	266
655	20231123	093000	93667980	4500	4495	4500	4490	148
656	20231123	092900	93003175	4495	4495	4495	4495	1
657	20231123	092800	92998680	4495	4495	4495	4495	14
658	20231123	092700	92935750	4495	4495	4495	4495	11
659	20231123	092600	92886305	4510	4510	4510	4510	30
660	20231123	092500	92751005	4510	4495	4510	4490	121
661	20231123	092400	92207610	4515	4515	4515	4515	0
662	20231123	092300	92207610	4515	4505	4515	4490	23
663	20231123	092200	92104300	4490	4510	4510	4490	2303
664	20231123	092100	81739265	4510	4510	4510	4505	550
665	20231123	092000	79260015	4510	4510	4510	4510	184
666	20231123	091900	78430175	4510	4510	4510	4510	1007
667	20231123	091800	73888605	4505	4495	4505	4495	1947
668	20231123	091700	65125245	4480	4485	4485	4480	365
669	20231123	091600	63489280	4490	4490	4490	4480	1154
670	20231123	091500	58316530	4485	4485	4485	4485	3563
671	20231123	091400	42336475	4485	4500	4505	4485	407
672	20231123	091300	40509865	4500	4490	4500	4490	201
673	20231123	091200	39607365	4490	4490	4490	4490	23
674	20231123	091100	39504095	4490	4480	4490	4475	323
675	20231123	091000	38054120	4475	4490	4490	4475	3941
676	20231123	090900	20404050	4485	4500	4500	4485	1403
677	20231123	090800	14103650	4490	4495	4495	4490	150
678	20231123	090700	13430125	4490	4490	4490	4490	0
679	20231123	090600	13430125	4490	4500	4510	4490	495
680	20231123	090500	11203595	4500	4500	4500	4500	2
681	20231123	090400	11194595	4500	4500	4500	4500	0
682	20231123	090300	11194595	4500	4500	4500	4500	100
683	20231123	090200	10744595	4510	4495	4510	4490	1010
684	20231123	090100	6207485	4500	4505	4505	4500	399
685	20231123	090000	4411730	4510	4510	4515	4510	978