KissMeData/333430/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	205300	205121940	2980	2980	2980	2980	1122
3	20231123	205200	205121940	2980	2980	2980	2980	0
4	20231123	205100	205121940	2980	2980	2980	2980	0
5	20231123	205000	205121940	2980	2980	2980	2980	0
6	20231123	204900	205121940	2980	2980	2980	2980	0
7	20231123	204800	205121940	2980	2980	2980	2980	0
8	20231123	204700	205121940	2980	2980	2980	2980	0
9	20231123	204600	205121940	2980	2980	2980	2980	0
10	20231123	204500	205121940	2980	2980	2980	2980	0
11	20231123	204400	205121940	2980	2980	2980	2980	0
12	20231123	204300	205121940	2980	2980	2980	2980	0
13	20231123	204200	205121940	2980	2980	2980	2980	0
14	20231123	204100	205121940	2980	2980	2980	2980	0
15	20231123	204000	205121940	2980	2980	2980	2980	0
16	20231123	203900	205121940	2980	2980	2980	2980	0
17	20231123	203800	205121940	2980	2980	2980	2980	0
18	20231123	203700	205121940	2980	2980	2980	2980	0
19	20231123	203600	205121940	2980	2980	2980	2980	0
20	20231123	203500	205121940	2980	2980	2980	2980	0
21	20231123	203400	205121940	2980	2980	2980	2980	0
22	20231123	203300	205121940	2980	2980	2980	2980	0
23	20231123	203200	205121940	2980	2980	2980	2980	0
24	20231123	203100	205121940	2980	2980	2980	2980	0
25	20231123	203000	205121940	2980	2980	2980	2980	0
26	20231123	202900	205121940	2980	2980	2980	2980	0
27	20231123	202800	205121940	2980	2980	2980	2980	0
28	20231123	202700	205121940	2980	2980	2980	2980	0
29	20231123	202600	205121940	2980	2980	2980	2980	0
30	20231123	202500	205121940	2980	2980	2980	2980	0
31	20231123	202400	205121940	2980	2980	2980	2980	0
32	20231123	202300	205121940	2980	2980	2980	2980	1122
33	20231123	202200	205121940	2980	2980	2980	2980	0
34	20231123	202100	205121940	2980	2980	2980	2980	0
35	20231123	202000	205121940	2980	2980	2980	2980	0
36	20231123	201900	205121940	2980	2980	2980	2980	0
37	20231123	201800	205121940	2980	2980	2980	2980	0
38	20231123	201700	205121940	2980	2980	2980	2980	0
39	20231123	201600	205121940	2980	2980	2980	2980	0
40	20231123	201500	205121940	2980	2980	2980	2980	0
41	20231123	201400	205121940	2980	2980	2980	2980	0
42	20231123	201300	205121940	2980	2980	2980	2980	0
43	20231123	201200	205121940	2980	2980	2980	2980	0
44	20231123	201100	205121940	2980	2980	2980	2980	0
45	20231123	201000	205121940	2980	2980	2980	2980	0
46	20231123	200900	205121940	2980	2980	2980	2980	0
47	20231123	200800	205121940	2980	2980	2980	2980	0
48	20231123	200700	205121940	2980	2980	2980	2980	0
49	20231123	200600	205121940	2980	2980	2980	2980	0
50	20231123	200500	205121940	2980	2980	2980	2980	0
51	20231123	200400	205121940	2980	2980	2980	2980	0
52	20231123	200300	205121940	2980	2980	2980	2980	0
53	20231123	200200	205121940	2980	2980	2980	2980	0
54	20231123	200100	205121940	2980	2980	2980	2980	0
55	20231123	200000	205121940	2980	2980	2980	2980	0
56	20231123	195900	205121940	2980	2980	2980	2980	0
57	20231123	195800	205121940	2980	2980	2980	2980	0
58	20231123	195700	205121940	2980	2980	2980	2980	0
59	20231123	195600	205121940	2980	2980	2980	2980	0
60	20231123	195500	205121940	2980	2980	2980	2980	0
61	20231123	195400	205121940	2980	2980	2980	2980	0
62	20231123	195300	205121940	2980	2980	2980	2980	1122
63	20231123	195200	205121940	2980	2980	2980	2980	0
64	20231123	195100	205121940	2980	2980	2980	2980	0
65	20231123	195000	205121940	2980	2980	2980	2980	0
66	20231123	194900	205121940	2980	2980	2980	2980	0
67	20231123	194800	205121940	2980	2980	2980	2980	0
68	20231123	194700	205121940	2980	2980	2980	2980	0
69	20231123	194600	205121940	2980	2980	2980	2980	0
70	20231123	194500	205121940	2980	2980	2980	2980	0
71	20231123	194400	205121940	2980	2980	2980	2980	0
72	20231123	194300	205121940	2980	2980	2980	2980	0
73	20231123	194200	205121940	2980	2980	2980	2980	0
74	20231123	194100	205121940	2980	2980	2980	2980	0
75	20231123	194000	205121940	2980	2980	2980	2980	0
76	20231123	193900	205121940	2980	2980	2980	2980	0
77	20231123	193800	205121940	2980	2980	2980	2980	0
78	20231123	193700	205121940	2980	2980	2980	2980	0
79	20231123	193600	205121940	2980	2980	2980	2980	0
80	20231123	193500	205121940	2980	2980	2980	2980	0
81	20231123	193400	205121940	2980	2980	2980	2980	0
82	20231123	193300	205121940	2980	2980	2980	2980	0
83	20231123	193200	205121940	2980	2980	2980	2980	0
84	20231123	193100	205121940	2980	2980	2980	2980	0
85	20231123	193000	205121940	2980	2980	2980	2980	0
86	20231123	192900	205121940	2980	2980	2980	2980	0
87	20231123	192800	205121940	2980	2980	2980	2980	0
88	20231123	192700	205121940	2980	2980	2980	2980	0
89	20231123	192600	205121940	2980	2980	2980	2980	0
90	20231123	192500	205121940	2980	2980	2980	2980	0
91	20231123	192400	205121940	2980	2980	2980	2980	0
92	20231123	192300	205121940	2980	2980	2980	2980	1122
93	20231123	192200	205121940	2980	2980	2980	2980	0
94	20231123	192100	205121940	2980	2980	2980	2980	0
95	20231123	192000	205121940	2980	2980	2980	2980	0
96	20231123	191900	205121940	2980	2980	2980	2980	0
97	20231123	191800	205121940	2980	2980	2980	2980	0
98	20231123	191700	205121940	2980	2980	2980	2980	0
99	20231123	191600	205121940	2980	2980	2980	2980	0
100	20231123	191500	205121940	2980	2980	2980	2980	0
101	20231123	191400	205121940	2980	2980	2980	2980	0
102	20231123	191300	205121940	2980	2980	2980	2980	0
103	20231123	191200	205121940	2980	2980	2980	2980	0
104	20231123	191100	205121940	2980	2980	2980	2980	0
105	20231123	191000	205121940	2980	2980	2980	2980	0
106	20231123	190900	205121940	2980	2980	2980	2980	0
107	20231123	190800	205121940	2980	2980	2980	2980	0
108	20231123	190700	205121940	2980	2980	2980	2980	0
109	20231123	190600	205121940	2980	2980	2980	2980	0
110	20231123	190500	205121940	2980	2980	2980	2980	0
111	20231123	190400	205121940	2980	2980	2980	2980	0
112	20231123	190300	205121940	2980	2980	2980	2980	0
113	20231123	190200	205121940	2980	2980	2980	2980	0
114	20231123	190100	205121940	2980	2980	2980	2980	0
115	20231123	190000	205121940	2980	2980	2980	2980	0
116	20231123	185900	205121940	2980	2980	2980	2980	0
117	20231123	185800	205121940	2980	2980	2980	2980	0
118	20231123	185700	205121940	2980	2980	2980	2980	0
119	20231123	185600	205121940	2980	2980	2980	2980	0
120	20231123	185500	205121940	2980	2980	2980	2980	0
121	20231123	185400	205121940	2980	2980	2980	2980	0
122	20231123	185300	205121940	2980	2980	2980	2980	1122
123	20231123	185200	205121940	2980	2980	2980	2980	0
124	20231123	185100	205121940	2980	2980	2980	2980	0
125	20231123	185000	205121940	2980	2980	2980	2980	0
126	20231123	184900	205121940	2980	2980	2980	2980	0
127	20231123	184800	205121940	2980	2980	2980	2980	0
128	20231123	184700	205121940	2980	2980	2980	2980	0
129	20231123	184600	205121940	2980	2980	2980	2980	0
130	20231123	184500	205121940	2980	2980	2980	2980	0
131	20231123	184400	205121940	2980	2980	2980	2980	0
132	20231123	184300	205121940	2980	2980	2980	2980	0
133	20231123	184200	205121940	2980	2980	2980	2980	0
134	20231123	184100	205121940	2980	2980	2980	2980	0
135	20231123	184000	205121940	2980	2980	2980	2980	0
136	20231123	183900	205121940	2980	2980	2980	2980	0
137	20231123	183800	205121940	2980	2980	2980	2980	0
138	20231123	183700	205121940	2980	2980	2980	2980	0
139	20231123	183600	205121940	2980	2980	2980	2980	0
140	20231123	183500	205121940	2980	2980	2980	2980	0
141	20231123	183400	205121940	2980	2980	2980	2980	0
142	20231123	183300	205121940	2980	2980	2980	2980	0
143	20231123	183200	205121940	2980	2980	2980	2980	0
144	20231123	183100	205121940	2980	2980	2980	2980	0
145	20231123	183000	205121940	2980	2980	2980	2980	0
146	20231123	182900	205121940	2980	2980	2980	2980	0
147	20231123	182800	205121940	2980	2980	2980	2980	0
148	20231123	182700	205121940	2980	2980	2980	2980	0
149	20231123	182600	205121940	2980	2980	2980	2980	0
150	20231123	182500	205121940	2980	2980	2980	2980	0
151	20231123	182400	205121940	2980	2980	2980	2980	0
152	20231123	182300	205121940	2980	2980	2980	2980	1122
153	20231123	182200	205121940	2980	2980	2980	2980	0
154	20231123	182100	205121940	2980	2980	2980	2980	0
155	20231123	182000	205121940	2980	2980	2980	2980	0
156	20231123	181900	205121940	2980	2980	2980	2980	0
157	20231123	181800	205121940	2980	2980	2980	2980	0
158	20231123	181700	205121940	2980	2980	2980	2980	0
159	20231123	181600	205121940	2980	2980	2980	2980	0
160	20231123	181500	205121940	2980	2980	2980	2980	0
161	20231123	181400	205121940	2980	2980	2980	2980	0
162	20231123	181300	205121940	2980	2980	2980	2980	0
163	20231123	181200	205121940	2980	2980	2980	2980	0
164	20231123	181100	205121940	2980	2980	2980	2980	0
165	20231123	181000	205121940	2980	2980	2980	2980	0
166	20231123	180900	205121940	2980	2980	2980	2980	0
167	20231123	180800	205121940	2980	2980	2980	2980	0
168	20231123	180700	205121940	2980	2980	2980	2980	0
169	20231123	180600	205121940	2980	2980	2980	2980	0
170	20231123	180500	205121940	2980	2980	2980	2980	0
171	20231123	180400	205121940	2980	2980	2980	2980	0
172	20231123	180300	205121940	2980	2980	2980	2980	0
173	20231123	180200	205121940	2980	2980	2980	2980	0
174	20231123	180100	205121940	2980	2980	2980	2980	0
175	20231123	180000	205121940	2980	2980	2980	2980	0
176	20231123	175900	205121940	2980	2980	2980	2980	0
177	20231123	175800	205121940	2980	2980	2980	2980	0
178	20231123	175700	205121940	2980	2980	2980	2980	0
179	20231123	175600	205121940	2980	2980	2980	2980	0
180	20231123	175500	205121940	2980	2980	2980	2980	0
181	20231123	175400	205121940	2980	2980	2980	2980	0
182	20231123	175300	205121940	2980	2980	2980	2980	1122
183	20231123	175200	205121940	2980	2980	2980	2980	0
184	20231123	175100	205121940	2980	2980	2980	2980	0
185	20231123	175000	205121940	2980	2980	2980	2980	0
186	20231123	174900	205121940	2980	2980	2980	2980	0
187	20231123	174800	205121940	2980	2980	2980	2980	0
188	20231123	174700	205121940	2980	2980	2980	2980	0
189	20231123	174600	205121940	2980	2980	2980	2980	0
190	20231123	174500	205121940	2980	2980	2980	2980	0
191	20231123	174400	205121940	2980	2980	2980	2980	0
192	20231123	174300	205121940	2980	2980	2980	2980	0
193	20231123	174200	205121940	2980	2980	2980	2980	0
194	20231123	174100	205121940	2980	2980	2980	2980	0
195	20231123	174000	205121940	2980	2980	2980	2980	0
196	20231123	173900	205121940	2980	2980	2980	2980	0
197	20231123	173800	205121940	2980	2980	2980	2980	0
198	20231123	173700	205121940	2980	2980	2980	2980	0
199	20231123	173600	205121940	2980	2980	2980	2980	0
200	20231123	173500	205121940	2980	2980	2980	2980	0
201	20231123	173400	205121940	2980	2980	2980	2980	0
202	20231123	173300	205121940	2980	2980	2980	2980	0
203	20231123	173200	205121940	2980	2980	2980	2980	0
204	20231123	173100	205121940	2980	2980	2980	2980	0
205	20231123	173000	205121940	2980	2980	2980	2980	0
206	20231123	172900	205121940	2980	2980	2980	2980	0
207	20231123	172800	205121940	2980	2980	2980	2980	0
208	20231123	172700	205121940	2980	2980	2980	2980	0
209	20231123	172600	205121940	2980	2980	2980	2980	0
210	20231123	172500	205121940	2980	2980	2980	2980	0
211	20231123	172400	205121940	2980	2980	2980	2980	0
212	20231123	172300	205121940	2980	2980	2980	2980	1122
213	20231123	172200	205121940	2980	2980	2980	2980	0
214	20231123	172100	205121940	2980	2980	2980	2980	0
215	20231123	172000	205121940	2980	2980	2980	2980	0
216	20231123	171900	205121940	2980	2980	2980	2980	0
217	20231123	171800	205121940	2980	2980	2980	2980	0
218	20231123	171700	205121940	2980	2980	2980	2980	0
219	20231123	171600	205121940	2980	2980	2980	2980	0
220	20231123	171500	205121940	2980	2980	2980	2980	0
221	20231123	171400	205121940	2980	2980	2980	2980	0
222	20231123	171300	205121940	2980	2980	2980	2980	0
223	20231123	171200	205121940	2980	2980	2980	2980	0
224	20231123	171100	205121940	2980	2980	2980	2980	0
225	20231123	171000	205121940	2980	2980	2980	2980	0
226	20231123	170900	205121940	2980	2980	2980	2980	0
227	20231123	170800	205121940	2980	2980	2980	2980	0
228	20231123	170700	205121940	2980	2980	2980	2980	0
229	20231123	170600	205121940	2980	2980	2980	2980	0
230	20231123	170500	205121940	2980	2980	2980	2980	0
231	20231123	170400	205121940	2980	2980	2980	2980	0
232	20231123	170300	205121940	2980	2980	2980	2980	0
233	20231123	170200	205121940	2980	2980	2980	2980	0
234	20231123	170100	205121940	2980	2980	2980	2980	0
235	20231123	170000	205121940	2980	2980	2980	2980	0
236	20231123	165900	205121940	2980	2980	2980	2980	0
237	20231123	165800	205121940	2980	2980	2980	2980	0
238	20231123	165700	205121940	2980	2980	2980	2980	0
239	20231123	165600	205121940	2980	2980	2980	2980	0
240	20231123	165500	205121940	2980	2980	2980	2980	0
241	20231123	165400	205121940	2980	2980	2980	2980	0
242	20231123	165300	205121940	2980	2980	2980	2980	1122
243	20231123	165200	205121940	2980	2980	2980	2980	0
244	20231123	165100	205121940	2980	2980	2980	2980	0
245	20231123	165000	205121940	2980	2980	2980	2980	0
246	20231123	164900	205121940	2980	2980	2980	2980	0
247	20231123	164800	205121940	2980	2980	2980	2980	0
248	20231123	164700	205121940	2980	2980	2980	2980	0
249	20231123	164600	205121940	2980	2980	2980	2980	0
250	20231123	164500	205121940	2980	2980	2980	2980	0
251	20231123	164400	205121940	2980	2980	2980	2980	0
252	20231123	164300	205121940	2980	2980	2980	2980	0
253	20231123	164200	205121940	2980	2980	2980	2980	0
254	20231123	164100	205121940	2980	2980	2980	2980	0
255	20231123	164000	205121940	2980	2980	2980	2980	0
256	20231123	163900	205121940	2980	2980	2980	2980	0
257	20231123	163800	205121940	2980	2980	2980	2980	0
258	20231123	163700	205121940	2980	2980	2980	2980	0
259	20231123	163600	205121940	2980	2980	2980	2980	0
260	20231123	163500	205121940	2980	2980	2980	2980	0
261	20231123	163400	205121940	2980	2980	2980	2980	0
262	20231123	163300	205121940	2980	2980	2980	2980	0
263	20231123	163200	205121940	2980	2980	2980	2980	0
264	20231123	163100	205121940	2980	2980	2980	2980	0
265	20231123	163000	205121940	2980	2980	2980	2980	0
266	20231123	162900	205121940	2980	2980	2980	2980	0
267	20231123	162800	205121940	2980	2980	2980	2980	0
268	20231123	162700	205121940	2980	2980	2980	2980	0
269	20231123	162600	205121940	2980	2980	2980	2980	0
270	20231123	162500	205121940	2980	2980	2980	2980	0
271	20231123	162400	205121940	2980	2980	2980	2980	0
272	20231123	162300	205121940	2980	2980	2980	2980	1122
273	20231123	162200	205121940	2980	2980	2980	2980	0
274	20231123	162100	205121940	2980	2980	2980	2980	0
275	20231123	162000	205121940	2980	2980	2980	2980	0
276	20231123	161900	205121940	2980	2980	2980	2980	0
277	20231123	161800	205121940	2980	2980	2980	2980	0
278	20231123	161700	205121940	2980	2980	2980	2980	0
279	20231123	161600	205121940	2980	2980	2980	2980	0
280	20231123	161500	205121940	2980	2980	2980	2980	0
281	20231123	161400	205121940	2980	2980	2980	2980	0
282	20231123	161300	205121940	2980	2980	2980	2980	0
283	20231123	161200	205121940	2980	2980	2980	2980	0
284	20231123	161100	205121940	2980	2980	2980	2980	0
285	20231123	161000	205121940	2980	2980	2980	2980	0
286	20231123	160900	205121940	2980	2980	2980	2980	0
287	20231123	160800	205121940	2980	2980	2980	2980	0
288	20231123	160700	205121940	2980	2980	2980	2980	0
289	20231123	160600	205121940	2980	2980	2980	2980	0
290	20231123	160500	205121940	2980	2980	2980	2980	0
291	20231123	160400	205121940	2980	2980	2980	2980	0
292	20231123	160300	205121940	2980	2980	2980	2980	0
293	20231123	160200	205121940	2980	2980	2980	2980	0
294	20231123	160100	205121940	2980	2980	2980	2980	0
295	20231123	160000	205121940	2980	2980	2980	2980	0
296	20231123	155900	205121940	2980	2980	2980	2980	0
297	20231123	155800	205121940	2980	2980	2980	2980	0
298	20231123	155700	205121940	2980	2980	2980	2980	0
299	20231123	155600	205121940	2980	2980	2980	2980	0
300	20231123	155500	205121940	2980	2980	2980	2980	0
301	20231123	155400	205121940	2980	2980	2980	2980	0
302	20231123	155300	205121940	2980	2980	2980	2980	1122
303	20231123	155200	205121940	2980	2980	2980	2980	0
304	20231123	155100	205121940	2980	2980	2980	2980	0
305	20231123	155000	205121940	2980	2980	2980	2980	0
306	20231123	154900	205121940	2980	2980	2980	2980	0
307	20231123	154800	205121940	2980	2980	2980	2980	0
308	20231123	154700	205121940	2980	2980	2980	2980	0
309	20231123	154600	205121940	2980	2980	2980	2980	0
310	20231123	154500	205121940	2980	2980	2980	2980	0
311	20231123	154400	205121940	2980	2980	2980	2980	0
312	20231123	154300	205121940	2980	2980	2980	2980	0
313	20231123	154200	205121940	2980	2980	2980	2980	0
314	20231123	154100	205121940	2980	2980	2980	2980	0
315	20231123	154000	205121940	2980	2980	2980	2980	0
316	20231123	153900	205121940	2980	2980	2980	2980	0
317	20231123	153800	205121940	2980	2980	2980	2980	0
318	20231123	153700	205121940	2980	2980	2980	2980	0
319	20231123	153600	205121940	2980	2980	2980	2980	0
320	20231123	153500	205121940	2980	2980	2980	2980	0
321	20231123	153400	205121940	2980	2980	2980	2980	0
322	20231123	153300	205121940	2980	2980	2980	2980	0
323	20231123	153200	205121940	2980	2980	2980	2980	0
324	20231123	153100	205121940	2980	2980	2980	2980	0
325	20231123	153000	205121940	2980	2980	2980	2980	1122
326	20231123	152900	201778380	2985	2985	2985	2985	0
327	20231123	152800	201778380	2985	2985	2985	2985	0
328	20231123	152700	201778380	2985	2985	2985	2985	0
329	20231123	152600	201778380	2985	2985	2985	2985	0
330	20231123	152500	201778380	2985	2985	2985	2985	0
331	20231123	152400	201778380	2985	2985	2985	2985	0
332	20231123	152300	201778380	2985	2985	2985	2985	0
333	20231123	152200	201778380	2985	2985	2985	2985	0
334	20231123	152100	201778380	2985	2985	2985	2985	0
335	20231123	152000	201778380	2985	2985	2985	2985	0
336	20231123	151900	201778380	2985	2980	2985	2980	116
337	20231123	151800	201432205	2980	2985	2985	2980	396
338	20231123	151700	200250450	2985	2985	2985	2985	10
339	20231123	151600	200220600	2985	2985	2985	2985	10
340	20231123	151500	200190750	2985	2985	2985	2985	0
341	20231123	151400	200190750	2985	2985	2985	2985	3
342	20231123	151300	200181795	2980	2985	2985	2980	2
343	20231123	151200	200175830	2980	2980	2980	2980	8
344	20231123	151100	200151990	2980	2980	2980	2980	0
345	20231123	151000	200151990	2980	2980	2980	2980	11
346	20231123	150900	200119210	2985	2985	2985	2985	0
347	20231123	150800	200119210	2985	2985	2985	2985	0
348	20231123	150700	200119210	2985	2985	2985	2985	0
349	20231123	150600	200119210	2985	2985	2985	2985	10
350	20231123	150500	200089360	2985	2980	2985	2980	63
351	20231123	150400	199901585	2980	2980	2980	2980	0
352	20231123	150300	199901585	2980	2980	2980	2980	0
353	20231123	150200	199901585	2980	2980	2980	2980	1827
354	20231123	150100	194457125	2980	2980	2980	2980	100
355	20231123	150000	194159125	2980	2980	2980	2980	0
356	20231123	145900	194159125	2980	2980	2980	2980	1
357	20231123	145800	194156145	2980	2980	2980	2980	41
358	20231123	145700	194033965	2985	2985	2985	2985	50
359	20231123	145600	193884715	2985	2985	2985	2985	160
360	20231123	145500	193407115	2990	2990	2990	2990	1
361	20231123	145400	193404125	2985	2985	2985	2985	597
362	20231123	145300	191622080	2985	2980	2985	2980	161
363	20231123	145200	191141515	2985	2985	2985	2985	100
364	20231123	145100	190843015	2985	2985	2985	2985	2
365	20231123	145000	190837045	2985	2985	2985	2985	0
366	20231123	144900	190837045	2985	2985	2985	2985	0
367	20231123	144800	190837045	2985	2985	2985	2985	1
368	20231123	144700	190834060	2980	2980	2980	2980	569
369	20231123	144600	189138440	2980	2980	2980	2980	10
370	20231123	144500	189108640	2985	2985	2985	2985	0
371	20231123	144400	189108640	2985	2985	2985	2985	0
372	20231123	144300	189108640	2985	2985	2985	2985	1
373	20231123	144200	189105655	2980	2980	2980	2980	0
374	20231123	144100	189105655	2980	2980	2980	2980	0
375	20231123	144000	189105655	2980	2980	2980	2980	0
376	20231123	143900	189105655	2980	2980	2980	2980	201
377	20231123	143800	188506675	2980	2975	2980	2975	1024
378	20231123	143700	185460230	2980	2980	2980	2980	25
379	20231123	143600	185385730	2980	2980	2980	2980	0
380	20231123	143500	185385730	2980	2980	2980	2980	766
381	20231123	143400	183103050	2990	2990	2990	2990	0
382	20231123	143300	183103050	2990	2990	2990	2990	0
383	20231123	143200	183103050	2990	2990	2990	2990	150
384	20231123	143100	182654550	2985	2985	2985	2985	0
385	20231123	143000	182654550	2985	2985	2985	2985	0
386	20231123	142900	182654550	2985	2985	2985	2985	0
387	20231123	142800	182654550	2985	2985	2985	2985	10
388	20231123	142700	182624700	2980	2980	2980	2980	0
389	20231123	142600	182624700	2980	2980	2980	2980	30
390	20231123	142500	182535300	2980	2980	2980	2980	100
391	20231123	142400	182237300	2980	2980	2980	2980	0
392	20231123	142300	182237300	2980	2980	2980	2980	1000
393	20231123	142200	179257300	2990	2990	2990	2990	0
394	20231123	142100	179257300	2990	2990	2990	2990	0
395	20231123	142000	179257300	2990	2990	2990	2990	200
396	20231123	141900	178659300	2990	2990	2990	2990	2
397	20231123	141800	178653320	2980	2980	2980	2980	0
398	20231123	141700	178653320	2980	2980	2980	2980	100
399	20231123	141600	178355320	2995	2995	2995	2995	1
400	20231123	141500	178352325	2985	2985	2985	2985	2
401	20231123	141400	178346355	2980	2980	2980	2980	200
402	20231123	141300	177750355	3000	3000	3000	3000	166
403	20231123	141200	177252355	3000	3000	3000	3000	0
404	20231123	141100	177252355	3000	2980	3000	2980	622
405	20231123	141000	175398775	2980	2980	2980	2980	1270
406	20231123	140900	171614175	2990	2990	2990	2990	98
407	20231123	140800	171321155	2985	2980	2985	2980	1882
408	20231123	140700	165711785	2985	2985	2985	2985	5
409	20231123	140600	165696860	2985	2985	2985	2985	1
410	20231123	140500	165693875	2985	2985	2985	2985	11
411	20231123	140400	165661040	2980	2985	2985	2980	16
412	20231123	140300	165613285	2985	2985	2985	2985	5
413	20231123	140200	165598360	2990	2990	2990	2990	0
414	20231123	140100	165598360	2990	2990	2990	2990	34
415	20231123	140000	165496700	2980	2980	2980	2980	0
416	20231123	135900	165496700	2980	2980	2980	2980	416
417	20231123	135800	164257020	2985	2985	2985	2985	154
418	20231123	135700	163797330	2985	2985	2985	2985	11
419	20231123	135600	163764495	2985	2985	2985	2985	5
420	20231123	135500	163749570	2985	2985	2985	2985	50
421	20231123	135400	163600320	2990	2990	2990	2990	0
422	20231123	135300	163600320	2990	2980	2990	2980	21
423	20231123	135200	163537730	2980	2980	2980	2980	0
424	20231123	135100	163537730	2980	2980	2980	2980	1
425	20231123	135000	163534750	2990	2990	2990	2990	0
426	20231123	134900	163534750	2990	2990	2990	2990	1
427	20231123	134800	163531760	2990	2980	2990	2980	11
428	20231123	134700	163498970	2980	2985	2990	2980	448
429	20231123	134600	162162060	2985	2985	2985	2985	2137
430	20231123	134500	155783115	2990	2990	2990	2990	77
431	20231123	134400	155552885	2990	2990	2990	2990	1890
432	20231123	134300	149901785	2995	2995	2995	2995	0
433	20231123	134200	149901785	2995	3000	3000	2995	916
434	20231123	134100	147158360	3000	3000	3000	3000	0
435	20231123	134000	147158360	3000	3000	3000	3000	0
436	20231123	133900	147158360	3000	3000	3000	3000	0
437	20231123	133800	147158360	3000	3000	3000	3000	10
438	20231123	133700	147128360	3000	3000	3000	3000	0
439	20231123	133600	147128360	3000	3000	3000	3000	167
440	20231123	133500	146627360	2995	3005	3010	2995	376
441	20231123	133400	145501165	2995	3000	3000	2995	455
442	20231123	133300	144136215	3005	3005	3005	3005	7
443	20231123	133200	144115180	3005	3005	3005	3005	0
444	20231123	133100	144115180	3005	3005	3005	3005	22
445	20231123	133000	144049070	3005	3005	3005	3005	0
446	20231123	132900	144049070	3005	3005	3005	3005	0
447	20231123	132800	144049070	3005	3005	3005	3005	0
448	20231123	132700	144049070	3005	3005	3005	3005	77
449	20231123	132600	143817685	3005	3005	3005	3005	0
450	20231123	132500	143817685	3005	3005	3005	3005	11
451	20231123	132400	143784630	3000	3000	3000	3000	433
452	20231123	132300	142485630	3000	3000	3000	2995	3
453	20231123	132200	142476635	2995	2995	2995	2995	0
454	20231123	132100	142476635	2995	2995	2995	2995	0
455	20231123	132000	142476635	2995	2995	2995	2995	50
456	20231123	131900	142326885	2995	2990	2995	2990	876
457	20231123	131800	139707600	2995	2995	2995	2995	752
458	20231123	131700	137455360	3000	3000	3000	3000	0
459	20231123	131600	137455360	3000	3000	3000	3000	1
460	20231123	131500	137452360	3000	3000	3000	3000	12
461	20231123	131400	137416360	3000	3000	3000	3000	33
462	20231123	131300	137317360	3000	3000	3000	3000	57
463	20231123	131200	137146360	3000	3000	3000	3000	0
464	20231123	131100	137146360	3000	3000	3000	3000	0
465	20231123	131000	137146360	3000	3000	3000	3000	0
466	20231123	130900	137146360	3000	3000	3000	3000	5
467	20231123	130800	137131360	3005	3005	3005	3005	0
468	20231123	130700	137131360	3005	3000	3010	3000	755
469	20231123	130600	134866345	3010	3010	3010	3010	0
470	20231123	130500	134866345	3010	3005	3010	3005	425
471	20231123	130400	133589215	3005	2995	3005	2995	4
472	20231123	130300	133577225	3000	3000	3000	3000	462
473	20231123	130200	132191225	3005	3005	3005	3005	0
474	20231123	130100	132191225	3005	3000	3005	3000	2
475	20231123	130000	132185220	3005	3005	3005	3005	1
476	20231123	125900	132182215	3010	3010	3010	3010	1
477	20231123	125800	132179205	3005	3005	3005	3005	1
478	20231123	125700	132176200	3000	3000	3000	3000	51
479	20231123	125600	132023200	2995	3000	3000	2995	2719
480	20231123	125500	123866235	3010	3010	3010	3010	0
481	20231123	125400	123866235	3010	3010	3010	3010	0
482	20231123	125300	123866235	3010	3010	3010	3010	0
483	20231123	125200	123866235	3010	3010	3010	3010	0
484	20231123	125100	123866235	3010	3005	3010	3005	3
485	20231123	125000	123857215	3000	3000	3000	3000	0
486	20231123	124900	123857215	3000	3000	3000	3000	1
487	20231123	124800	123854215	3005	3005	3005	3005	650
488	20231123	124700	121900965	3005	3005	3005	3005	0
489	20231123	124600	121900965	3005	3005	3005	3005	86
490	20231123	124500	121642535	3005	3010	3010	3005	7881
491	20231123	124400	97930660	3020	3015	3020	3015	107
492	20231123	124300	97608045	3025	3025	3025	3025	0
493	20231123	124200	97608045	3025	3025	3025	3025	0
494	20231123	124100	97608045	3025	3025	3025	3025	0
495	20231123	124000	97608045	3025	3025	3025	3025	0
496	20231123	123900	97608045	3025	3025	3025	3025	0
497	20231123	123800	97608045	3025	3025	3025	3025	0
498	20231123	123700	97608045	3025	3025	3025	3025	0
499	20231123	123600	97608045	3025	3025	3025	3025	0
500	20231123	123500	97608045	3025	3025	3025	3025	0
501	20231123	123400	97608045	3025	3025	3025	3025	0
502	20231123	123300	97608045	3025	3025	3025	3025	0
503	20231123	123200	97608045	3025	3025	3025	3025	0
504	20231123	123100	97608045	3025	3025	3025	3025	0
505	20231123	123000	97608045	3025	3025	3025	3025	0
506	20231123	122900	97608045	3025	3025	3025	3025	0
507	20231123	122800	97608045	3025	3025	3025	3025	0
508	20231123	122700	97608045	3025	3025	3025	3025	0
509	20231123	122600	97608045	3025	3025	3025	3025	0
510	20231123	122500	97608045	3025	3025	3025	3025	0
511	20231123	122400	97608045	3025	3025	3025	3025	0
512	20231123	122300	97608045	3025	3025	3025	3025	0
513	20231123	122200	97608045	3025	3025	3025	3025	0
514	20231123	122100	97608045	3025	3025	3025	3025	0
515	20231123	122000	97608045	3025	3025	3025	3025	8
516	20231123	121900	97583845	3010	3010	3010	3010	0
517	20231123	121800	97583845	3010	3010	3010	3010	0
518	20231123	121700	97583845	3010	3015	3015	3010	15
519	20231123	121600	97538690	3015	3015	3015	3015	1
520	20231123	121500	97535675	3020	3020	3020	3020	0
521	20231123	121400	97535675	3020	3020	3020	3020	0
522	20231123	121300	97535675	3020	3010	3020	3010	11
523	20231123	121200	97502555	3010	3015	3015	3010	651
524	20231123	121100	95541265	3015	3015	3015	3015	1163
525	20231123	121000	92034820	3025	3025	3025	3025	0
526	20231123	120900	92034820	3025	3025	3025	3025	0
527	20231123	120800	92034820	3025	3025	3025	3025	0
528	20231123	120700	92034820	3025	3025	3025	3025	0
529	20231123	120600	92034820	3025	3025	3025	3025	0
530	20231123	120500	92034820	3025	3025	3025	3025	1
531	20231123	120400	92031795	3015	3015	3015	3015	0
532	20231123	120300	92031795	3015	3015	3015	3015	22
533	20231123	120200	91965465	3015	3015	3015	3015	0
534	20231123	120100	91965465	3015	3020	3020	3015	200
535	20231123	120000	91362150	3025	3025	3025	3025	0
536	20231123	115900	91362150	3025	3025	3025	3025	0
537	20231123	115800	91362150	3025	3025	3025	3025	0
538	20231123	115700	91362150	3025	3025	3025	3025	0
539	20231123	115600	91362150	3025	3025	3025	3025	0
540	20231123	115500	91362150	3025	3025	3025	3025	0
541	20231123	115400	91362150	3025	3025	3025	3025	120
542	20231123	115300	90999150	3025	3025	3025	3025	0
543	20231123	115200	90999150	3025	3025	3025	3025	0
544	20231123	115100	90999150	3025	3025	3025	3025	0
545	20231123	115000	90999150	3025	3025	3025	3025	3
546	20231123	114900	90990075	3020	3020	3020	3020	1
547	20231123	114800	90987055	3015	3015	3015	3015	0
548	20231123	114700	90987055	3015	3015	3015	3015	0
549	20231123	114600	90987055	3015	3015	3015	3015	0
550	20231123	114500	90987055	3015	3015	3015	3015	0
551	20231123	114400	90987055	3015	3015	3015	3015	22
552	20231123	114300	90920725	3020	3020	3020	3020	0
553	20231123	114200	90920725	3020	3020	3020	3020	0
554	20231123	114100	90920725	3020	3020	3020	3020	0
555	20231123	114000	90920725	3020	3020	3020	3020	3
556	20231123	113900	90911665	3020	3020	3020	3020	0
557	20231123	113800	90911665	3020	3020	3020	3020	10
558	20231123	113700	90881465	3020	3020	3020	3020	28
559	20231123	113600	90796905	3020	3020	3020	3020	462
560	20231123	113500	89401665	3025	3025	3025	3025	0
561	20231123	113400	89401665	3025	3025	3025	3025	0
562	20231123	113300	89401665	3025	3025	3025	3025	2
563	20231123	113200	89395615	3020	3020	3020	3020	0
564	20231123	113100	89395615	3020	3020	3020	3020	0
565	20231123	113000	89395615	3020	3020	3020	3020	0
566	20231123	112900	89395615	3020	3020	3020	3020	500
567	20231123	112800	87885615	3025	3025	3025	3025	0
568	20231123	112700	87885615	3025	3025	3025	3025	34
569	20231123	112600	87782765	3025	3025	3025	3025	1
570	20231123	112500	87779740	3020	3020	3020	3020	0
571	20231123	112400	87779740	3020	3020	3020	3020	0
572	20231123	112300	87779740	3020	3020	3020	3020	1
573	20231123	112200	87776720	3020	3020	3020	3020	0
574	20231123	112100	87776720	3020	3020	3020	3020	0
575	20231123	112000	87776720	3020	3020	3020	3020	0
576	20231123	111900	87776720	3020	3020	3020	3020	61
577	20231123	111800	87592500	3020	3020	3020	3020	0
578	20231123	111700	87592500	3020	3020	3020	3020	0
579	20231123	111600	87592500	3020	3020	3020	3020	2
580	20231123	111500	87586460	3020	3020	3020	3020	3
581	20231123	111400	87577400	3020	3020	3020	3020	0
582	20231123	111300	87577400	3020	3020	3020	3020	0
583	20231123	111200	87577400	3020	3020	3020	3020	3002
584	20231123	111100	78511360	3010	3010	3010	3010	0
585	20231123	111000	78511360	3010	3010	3010	3010	2
586	20231123	110900	78505340	3015	3015	3015	3015	630
587	20231123	110800	76605890	3015	3020	3020	3015	729
588	20231123	110700	74407905	3020	3020	3020	3020	500
589	20231123	110600	72897905	3025	3025	3025	3025	0
590	20231123	110500	72897905	3025	3025	3025	3025	50
591	20231123	110400	72746655	3025	3025	3025	3025	50
592	20231123	110300	72595405	3025	3025	3025	3025	0
593	20231123	110200	72595405	3025	3025	3025	3025	0
594	20231123	110100	72595405	3025	3025	3025	3025	30
595	20231123	110000	72504655	3020	3020	3020	3020	0
596	20231123	105900	72504655	3020	3025	3025	3020	6
597	20231123	105800	72486510	3030	3030	3030	3030	0
598	20231123	105700	72486510	3030	3030	3030	3030	10
599	20231123	105600	72456210	3030	3030	3030	3030	1
600	20231123	105500	72453180	3030	3030	3030	3030	1
601	20231123	105400	72450150	3020	3020	3020	3020	0
602	20231123	105300	72450150	3020	3020	3020	3020	10
603	20231123	105200	72419950	3020	3020	3020	3020	0
604	20231123	105100	72419950	3020	3020	3020	3020	0
605	20231123	105000	72419950	3020	3020	3020	3020	0
606	20231123	104900	72419950	3020	3020	3020	3020	0
607	20231123	104800	72419950	3020	3020	3020	3020	0
608	20231123	104700	72419950	3020	3020	3020	3020	0
609	20231123	104600	72419950	3020	3020	3020	3020	0
610	20231123	104500	72419950	3020	3020	3020	3020	0
611	20231123	104400	72419950	3020	3020	3020	3020	0
612	20231123	104300	72419950	3020	3020	3020	3020	0
613	20231123	104200	72419950	3020	3020	3020	3020	0
614	20231123	104100	72419950	3020	3020	3020	3020	0
615	20231123	104000	72419950	3020	3020	3020	3020	99
616	20231123	103900	72120970	3020	3020	3020	3020	0
617	20231123	103800	72120970	3020	3020	3020	3020	0
618	20231123	103700	72120970	3020	3020	3020	3020	0
619	20231123	103600	72120970	3020	3020	3020	3020	200
620	20231123	103500	71516970	3020	3020	3020	3020	0
621	20231123	103400	71516970	3020	3020	3020	3020	0
622	20231123	103300	71516970	3020	3020	3020	3020	150
623	20231123	103200	71063970	3020	3020	3020	3020	0
624	20231123	103100	71063970	3020	3020	3020	3020	0
625	20231123	103000	71063970	3020	3020	3020	3020	187
626	20231123	102900	70499230	3020	3020	3020	3020	95
627	20231123	102800	70212330	3020	3020	3020	3020	282
628	20231123	102700	69360690	3020	3020	3020	3020	121
629	20231123	102600	68995270	3040	3040	3040	3040	4
630	20231123	102500	68983110	3040	3040	3040	3040	0
631	20231123	102400	68983110	3040	3040	3040	3040	0
632	20231123	102300	68983110	3040	3040	3040	3040	0
633	20231123	102200	68983110	3040	3040	3040	3040	0
634	20231123	102100	68983110	3040	3040	3040	3040	3
635	20231123	102000	68973990	3020	3020	3020	3020	1
636	20231123	101900	68970970	3040	3040	3040	3040	0
637	20231123	101800	68970970	3040	3040	3040	3040	0
638	20231123	101700	68970970	3040	3040	3040	3040	0
639	20231123	101600	68970970	3040	3040	3040	3040	1
640	20231123	101500	68967930	3020	3020	3020	3020	0
641	20231123	101400	68967930	3020	3025	3025	3020	2290
642	20231123	101300	62049390	3030	3030	3030	3030	0
643	20231123	101200	62049390	3030	3030	3030	3030	0
644	20231123	101100	62049390	3030	3030	3030	3030	1000
645	20231123	101000	59019390	3030	3030	3030	3030	0
646	20231123	100900	59019390	3030	3030	3030	3030	16
647	20231123	100800	58970910	3030	3040	3040	3030	100
648	20231123	100700	58667510	3040	3040	3040	3040	135
649	20231123	100600	58257110	3040	3040	3040	3040	0
650	20231123	100500	58257110	3040	3040	3040	3040	5
651	20231123	100400	58241910	3045	3045	3045	3045	0
652	20231123	100300	58241910	3045	3045	3045	3045	1
653	20231123	100200	58238865	3040	3040	3040	3040	1495
654	20231123	100100	53694065	3040	3040	3040	3040	4
655	20231123	100000	53681905	3030	3030	3030	3030	529
656	20231123	095900	52079035	3035	3035	3035	3035	0
657	20231123	095800	52079035	3035	3035	3035	3035	1
658	20231123	095700	52076000	3040	3040	3040	3040	0
659	20231123	095600	52076000	3040	3040	3040	3040	0
660	20231123	095500	52076000	3040	3040	3040	3040	278
661	20231123	095400	51230880	3025	3025	3025	3025	148
662	20231123	095300	50783180	3025	3025	3025	3025	0
663	20231123	095200	50783180	3025	3040	3040	3025	44
664	20231123	095100	50649965	3035	3035	3035	3035	0
665	20231123	095000	50649965	3035	3035	3035	3035	0
666	20231123	094900	50649965	3035	3035	3035	3035	0
667	20231123	094800	50649965	3035	3035	3035	3035	0
668	20231123	094700	50649965	3035	3035	3035	3035	0
669	20231123	094600	50649965	3035	3035	3035	3035	100
670	20231123	094500	50346465	3035	3035	3035	3035	3
671	20231123	094400	50337360	3030	3025	3035	3020	502
672	20231123	094300	48821250	3020	3020	3020	3020	0
673	20231123	094200	48821250	3020	3030	3030	3020	246
674	20231123	094100	48077345	3045	3045	3045	3045	0
675	20231123	094000	48077345	3045	3045	3045	3045	0
676	20231123	093900	48077345	3045	3045	3045	3045	15
677	20231123	093800	48031670	3045	3045	3045	3045	0
678	20231123	093700	48031670	3045	3045	3045	3045	75
679	20231123	093600	47803295	3045	3035	3045	3030	360
680	20231123	093500	46712380	3040	3035	3040	3035	346
681	20231123	093400	45662230	3035	3035	3035	3035	55
682	20231123	093300	45495305	3035	3035	3035	3035	267
683	20231123	093200	44684960	3040	3040	3040	3040	652
684	20231123	093100	42702880	3045	3040	3045	3040	14
685	20231123	093000	42660315	3040	3050	3050	3040	1736
686	20231123	092900	37380960	3055	3055	3055	3055	6
687	20231123	092800	37362630	3055	3055	3055	3055	4
688	20231123	092700	37350410	3050	3050	3050	3050	3
689	20231123	092600	37341260	3050	3050	3050	3050	0
690	20231123	092500	37341260	3050	3050	3050	3050	106
691	20231123	092400	37017960	3050	3050	3050	3050	1
692	20231123	092300	37014910	3055	3055	3055	3055	0
693	20231123	092200	37014910	3055	3055	3055	3055	0
694	20231123	092100	37014910	3055	3055	3055	3055	0
695	20231123	092000	37014910	3055	3055	3055	3055	309
696	20231123	091900	36070915	3050	3050	3050	3050	0
697	20231123	091800	36070915	3050	3050	3050	3050	0
698	20231123	091700	36070915	3050	3050	3050	3050	81
699	20231123	091600	35823865	3050	3050	3050	3050	5
700	20231123	091500	35808615	3050	3065	3065	3050	1051
701	20231123	091400	32600180	3065	3065	3070	3065	1301
702	20231123	091300	28612450	3065	3055	3065	3055	335
703	20231123	091200	27588195	3055	3055	3055	3055	25
704	20231123	091100	27511820	3055	3055	3055	3055	337
705	20231123	091000	26482285	3050	3050	3050	3050	224
706	20231123	090900	25799085	3045	3040	3045	3040	145
707	20231123	090800	25357565	3045	3035	3045	3035	509
708	20231123	090700	23812590	3040	3010	3040	3010	676
709	20231123	090600	21773420	3000	3010	3010	3000	2901
710	20231123	090500	13051295	3010	3030	3030	3010	2996
711	20231123	090400	4025060	3020	3025	3025	3020	465
712	20231123	090300	2620700	3030	3035	3040	3030	62
713	20231123	090200	2432335	3035	3035	3035	3035	100
714	20231123	090100	2128835	3035	3055	3055	3035	20
715	20231123	090000	2067900	3050	3050	3050	3050	678