KissMeData/308170/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	204600	179351910	12340	12340	12340	12340	794
3	20231123	204500	179351910	12340	12340	12340	12340	0
4	20231123	204400	179351910	12340	12340	12340	12340	0
5	20231123	204300	179351910	12340	12340	12340	12340	0
6	20231123	204200	179351910	12340	12340	12340	12340	0
7	20231123	204100	179351910	12340	12340	12340	12340	0
8	20231123	204000	179351910	12340	12340	12340	12340	0
9	20231123	203900	179351910	12340	12340	12340	12340	0
10	20231123	203800	179351910	12340	12340	12340	12340	0
11	20231123	203700	179351910	12340	12340	12340	12340	0
12	20231123	203600	179351910	12340	12340	12340	12340	0
13	20231123	203500	179351910	12340	12340	12340	12340	0
14	20231123	203400	179351910	12340	12340	12340	12340	0
15	20231123	203300	179351910	12340	12340	12340	12340	0
16	20231123	203200	179351910	12340	12340	12340	12340	0
17	20231123	203100	179351910	12340	12340	12340	12340	0
18	20231123	203000	179351910	12340	12340	12340	12340	0
19	20231123	202900	179351910	12340	12340	12340	12340	0
20	20231123	202800	179351910	12340	12340	12340	12340	0
21	20231123	202700	179351910	12340	12340	12340	12340	0
22	20231123	202600	179351910	12340	12340	12340	12340	0
23	20231123	202500	179351910	12340	12340	12340	12340	0
24	20231123	202400	179351910	12340	12340	12340	12340	0
25	20231123	202300	179351910	12340	12340	12340	12340	0
26	20231123	202200	179351910	12340	12340	12340	12340	0
27	20231123	202100	179351910	12340	12340	12340	12340	0
28	20231123	202000	179351910	12340	12340	12340	12340	0
29	20231123	201900	179351910	12340	12340	12340	12340	0
30	20231123	201800	179351910	12340	12340	12340	12340	0
31	20231123	201700	179351910	12340	12340	12340	12340	0
32	20231123	201600	179351910	12340	12340	12340	12340	794
33	20231123	201500	179351910	12340	12340	12340	12340	0
34	20231123	201400	179351910	12340	12340	12340	12340	0
35	20231123	201300	179351910	12340	12340	12340	12340	0
36	20231123	201200	179351910	12340	12340	12340	12340	0
37	20231123	201100	179351910	12340	12340	12340	12340	0
38	20231123	201000	179351910	12340	12340	12340	12340	0
39	20231123	200900	179351910	12340	12340	12340	12340	0
40	20231123	200800	179351910	12340	12340	12340	12340	0
41	20231123	200700	179351910	12340	12340	12340	12340	0
42	20231123	200600	179351910	12340	12340	12340	12340	0
43	20231123	200500	179351910	12340	12340	12340	12340	0
44	20231123	200400	179351910	12340	12340	12340	12340	0
45	20231123	200300	179351910	12340	12340	12340	12340	0
46	20231123	200200	179351910	12340	12340	12340	12340	0
47	20231123	200100	179351910	12340	12340	12340	12340	0
48	20231123	200000	179351910	12340	12340	12340	12340	0
49	20231123	195900	179351910	12340	12340	12340	12340	0
50	20231123	195800	179351910	12340	12340	12340	12340	0
51	20231123	195700	179351910	12340	12340	12340	12340	0
52	20231123	195600	179351910	12340	12340	12340	12340	0
53	20231123	195500	179351910	12340	12340	12340	12340	0
54	20231123	195400	179351910	12340	12340	12340	12340	0
55	20231123	195300	179351910	12340	12340	12340	12340	0
56	20231123	195200	179351910	12340	12340	12340	12340	0
57	20231123	195100	179351910	12340	12340	12340	12340	0
58	20231123	195000	179351910	12340	12340	12340	12340	0
59	20231123	194900	179351910	12340	12340	12340	12340	0
60	20231123	194800	179351910	12340	12340	12340	12340	0
61	20231123	194700	179351910	12340	12340	12340	12340	0
62	20231123	194600	179351910	12340	12340	12340	12340	794
63	20231123	194500	179351910	12340	12340	12340	12340	0
64	20231123	194400	179351910	12340	12340	12340	12340	0
65	20231123	194300	179351910	12340	12340	12340	12340	0
66	20231123	194200	179351910	12340	12340	12340	12340	0
67	20231123	194100	179351910	12340	12340	12340	12340	0
68	20231123	194000	179351910	12340	12340	12340	12340	0
69	20231123	193900	179351910	12340	12340	12340	12340	0
70	20231123	193800	179351910	12340	12340	12340	12340	0
71	20231123	193700	179351910	12340	12340	12340	12340	0
72	20231123	193600	179351910	12340	12340	12340	12340	0
73	20231123	193500	179351910	12340	12340	12340	12340	0
74	20231123	193400	179351910	12340	12340	12340	12340	0
75	20231123	193300	179351910	12340	12340	12340	12340	0
76	20231123	193200	179351910	12340	12340	12340	12340	0
77	20231123	193100	179351910	12340	12340	12340	12340	0
78	20231123	193000	179351910	12340	12340	12340	12340	0
79	20231123	192900	179351910	12340	12340	12340	12340	0
80	20231123	192800	179351910	12340	12340	12340	12340	0
81	20231123	192700	179351910	12340	12340	12340	12340	0
82	20231123	192600	179351910	12340	12340	12340	12340	0
83	20231123	192500	179351910	12340	12340	12340	12340	0
84	20231123	192400	179351910	12340	12340	12340	12340	0
85	20231123	192300	179351910	12340	12340	12340	12340	0
86	20231123	192200	179351910	12340	12340	12340	12340	0
87	20231123	192100	179351910	12340	12340	12340	12340	0
88	20231123	192000	179351910	12340	12340	12340	12340	0
89	20231123	191900	179351910	12340	12340	12340	12340	0
90	20231123	191800	179351910	12340	12340	12340	12340	0
91	20231123	191700	179351910	12340	12340	12340	12340	0
92	20231123	191600	179351910	12340	12340	12340	12340	794
93	20231123	191500	179351910	12340	12340	12340	12340	0
94	20231123	191400	179351910	12340	12340	12340	12340	0
95	20231123	191300	179351910	12340	12340	12340	12340	0
96	20231123	191200	179351910	12340	12340	12340	12340	0
97	20231123	191100	179351910	12340	12340	12340	12340	0
98	20231123	191000	179351910	12340	12340	12340	12340	0
99	20231123	190900	179351910	12340	12340	12340	12340	0
100	20231123	190800	179351910	12340	12340	12340	12340	0
101	20231123	190700	179351910	12340	12340	12340	12340	0
102	20231123	190600	179351910	12340	12340	12340	12340	0
103	20231123	190500	179351910	12340	12340	12340	12340	0
104	20231123	190400	179351910	12340	12340	12340	12340	0
105	20231123	190300	179351910	12340	12340	12340	12340	0
106	20231123	190200	179351910	12340	12340	12340	12340	0
107	20231123	190100	179351910	12340	12340	12340	12340	0
108	20231123	190000	179351910	12340	12340	12340	12340	0
109	20231123	185900	179351910	12340	12340	12340	12340	0
110	20231123	185800	179351910	12340	12340	12340	12340	0
111	20231123	185700	179351910	12340	12340	12340	12340	0
112	20231123	185600	179351910	12340	12340	12340	12340	0
113	20231123	185500	179351910	12340	12340	12340	12340	0
114	20231123	185400	179351910	12340	12340	12340	12340	0
115	20231123	185300	179351910	12340	12340	12340	12340	0
116	20231123	185200	179351910	12340	12340	12340	12340	0
117	20231123	185100	179351910	12340	12340	12340	12340	0
118	20231123	185000	179351910	12340	12340	12340	12340	0
119	20231123	184900	179351910	12340	12340	12340	12340	0
120	20231123	184800	179351910	12340	12340	12340	12340	0
121	20231123	184700	179351910	12340	12340	12340	12340	0
122	20231123	184600	179351910	12340	12340	12340	12340	794
123	20231123	184500	179351910	12340	12340	12340	12340	0
124	20231123	184400	179351910	12340	12340	12340	12340	0
125	20231123	184300	179351910	12340	12340	12340	12340	0
126	20231123	184200	179351910	12340	12340	12340	12340	0
127	20231123	184100	179351910	12340	12340	12340	12340	0
128	20231123	184000	179351910	12340	12340	12340	12340	0
129	20231123	183900	179351910	12340	12340	12340	12340	0
130	20231123	183800	179351910	12340	12340	12340	12340	0
131	20231123	183700	179351910	12340	12340	12340	12340	0
132	20231123	183600	179351910	12340	12340	12340	12340	0
133	20231123	183500	179351910	12340	12340	12340	12340	0
134	20231123	183400	179351910	12340	12340	12340	12340	0
135	20231123	183300	179351910	12340	12340	12340	12340	0
136	20231123	183200	179351910	12340	12340	12340	12340	0
137	20231123	183100	179351910	12340	12340	12340	12340	0
138	20231123	183000	179351910	12340	12340	12340	12340	0
139	20231123	182900	179351910	12340	12340	12340	12340	0
140	20231123	182800	179351910	12340	12340	12340	12340	0
141	20231123	182700	179351910	12340	12340	12340	12340	0
142	20231123	182600	179351910	12340	12340	12340	12340	0
143	20231123	182500	179351910	12340	12340	12340	12340	0
144	20231123	182400	179351910	12340	12340	12340	12340	0
145	20231123	182300	179351910	12340	12340	12340	12340	0
146	20231123	182200	179351910	12340	12340	12340	12340	0
147	20231123	182100	179351910	12340	12340	12340	12340	0
148	20231123	182000	179351910	12340	12340	12340	12340	0
149	20231123	181900	179351910	12340	12340	12340	12340	0
150	20231123	181800	179351910	12340	12340	12340	12340	0
151	20231123	181700	179351910	12340	12340	12340	12340	0
152	20231123	181600	179351910	12340	12340	12340	12340	794
153	20231123	181500	179351910	12340	12340	12340	12340	0
154	20231123	181400	179351910	12340	12340	12340	12340	0
155	20231123	181300	179351910	12340	12340	12340	12340	0
156	20231123	181200	179351910	12340	12340	12340	12340	0
157	20231123	181100	179351910	12340	12340	12340	12340	0
158	20231123	181000	179351910	12340	12340	12340	12340	0
159	20231123	180900	179351910	12340	12340	12340	12340	0
160	20231123	180800	179351910	12340	12340	12340	12340	0
161	20231123	180700	179351910	12340	12340	12340	12340	0
162	20231123	180600	179351910	12340	12340	12340	12340	0
163	20231123	180500	179351910	12340	12340	12340	12340	0
164	20231123	180400	179351910	12340	12340	12340	12340	0
165	20231123	180300	179351910	12340	12340	12340	12340	0
166	20231123	180200	179351910	12340	12340	12340	12340	0
167	20231123	180100	179351910	12340	12340	12340	12340	0
168	20231123	180000	179351910	12340	12340	12340	12340	0
169	20231123	175900	179351910	12340	12340	12340	12340	0
170	20231123	175800	179351910	12340	12340	12340	12340	0
171	20231123	175700	179351910	12340	12340	12340	12340	0
172	20231123	175600	179351910	12340	12340	12340	12340	0
173	20231123	175500	179351910	12340	12340	12340	12340	0
174	20231123	175400	179351910	12340	12340	12340	12340	0
175	20231123	175300	179351910	12340	12340	12340	12340	0
176	20231123	175200	179351910	12340	12340	12340	12340	0
177	20231123	175100	179351910	12340	12340	12340	12340	0
178	20231123	175000	179351910	12340	12340	12340	12340	0
179	20231123	174900	179351910	12340	12340	12340	12340	0
180	20231123	174800	179351910	12340	12340	12340	12340	0
181	20231123	174700	179351910	12340	12340	12340	12340	0
182	20231123	174600	179351910	12340	12340	12340	12340	794
183	20231123	174500	179351910	12340	12340	12340	12340	0
184	20231123	174400	179351910	12340	12340	12340	12340	0
185	20231123	174300	179351910	12340	12340	12340	12340	0
186	20231123	174200	179351910	12340	12340	12340	12340	0
187	20231123	174100	179351910	12340	12340	12340	12340	0
188	20231123	174000	179351910	12340	12340	12340	12340	0
189	20231123	173900	179351910	12340	12340	12340	12340	0
190	20231123	173800	179351910	12340	12340	12340	12340	0
191	20231123	173700	179351910	12340	12340	12340	12340	0
192	20231123	173600	179351910	12340	12340	12340	12340	0
193	20231123	173500	179351910	12340	12340	12340	12340	0
194	20231123	173400	179351910	12340	12340	12340	12340	0
195	20231123	173300	179351910	12340	12340	12340	12340	0
196	20231123	173200	179351910	12340	12340	12340	12340	0
197	20231123	173100	179351910	12340	12340	12340	12340	0
198	20231123	173000	179351910	12340	12340	12340	12340	0
199	20231123	172900	179351910	12340	12340	12340	12340	0
200	20231123	172800	179351910	12340	12340	12340	12340	0
201	20231123	172700	179351910	12340	12340	12340	12340	0
202	20231123	172600	179351910	12340	12340	12340	12340	0
203	20231123	172500	179351910	12340	12340	12340	12340	0
204	20231123	172400	179351910	12340	12340	12340	12340	0
205	20231123	172300	179351910	12340	12340	12340	12340	0
206	20231123	172200	179351910	12340	12340	12340	12340	0
207	20231123	172100	179351910	12340	12340	12340	12340	0
208	20231123	172000	179351910	12340	12340	12340	12340	0
209	20231123	171900	179351910	12340	12340	12340	12340	0
210	20231123	171800	179351910	12340	12340	12340	12340	0
211	20231123	171700	179351910	12340	12340	12340	12340	0
212	20231123	171600	179351910	12340	12340	12340	12340	794
213	20231123	171500	179351910	12340	12340	12340	12340	0
214	20231123	171400	179351910	12340	12340	12340	12340	0
215	20231123	171300	179351910	12340	12340	12340	12340	0
216	20231123	171200	179351910	12340	12340	12340	12340	0
217	20231123	171100	179351910	12340	12340	12340	12340	0
218	20231123	171000	179351910	12340	12340	12340	12340	0
219	20231123	170900	179351910	12340	12340	12340	12340	0
220	20231123	170800	179351910	12340	12340	12340	12340	0
221	20231123	170700	179351910	12340	12340	12340	12340	0
222	20231123	170600	179351910	12340	12340	12340	12340	0
223	20231123	170500	179351910	12340	12340	12340	12340	0
224	20231123	170400	179351910	12340	12340	12340	12340	0
225	20231123	170300	179351910	12340	12340	12340	12340	0
226	20231123	170200	179351910	12340	12340	12340	12340	0
227	20231123	170100	179351910	12340	12340	12340	12340	0
228	20231123	170000	179351910	12340	12340	12340	12340	0
229	20231123	165900	179351910	12340	12340	12340	12340	0
230	20231123	165800	179351910	12340	12340	12340	12340	0
231	20231123	165700	179351910	12340	12340	12340	12340	0
232	20231123	165600	179351910	12340	12340	12340	12340	0
233	20231123	165500	179351910	12340	12340	12340	12340	0
234	20231123	165400	179351910	12340	12340	12340	12340	0
235	20231123	165300	179351910	12340	12340	12340	12340	0
236	20231123	165200	179351910	12340	12340	12340	12340	0
237	20231123	165100	179351910	12340	12340	12340	12340	0
238	20231123	165000	179351910	12340	12340	12340	12340	0
239	20231123	164900	179351910	12340	12340	12340	12340	0
240	20231123	164800	179351910	12340	12340	12340	12340	0
241	20231123	164700	179351910	12340	12340	12340	12340	0
242	20231123	164600	179351910	12340	12340	12340	12340	794
243	20231123	164500	179351910	12340	12340	12340	12340	0
244	20231123	164400	179351910	12340	12340	12340	12340	0
245	20231123	164300	179351910	12340	12340	12340	12340	0
246	20231123	164200	179351910	12340	12340	12340	12340	0
247	20231123	164100	179351910	12340	12340	12340	12340	0
248	20231123	164000	179351910	12340	12340	12340	12340	0
249	20231123	163900	179351910	12340	12340	12340	12340	0
250	20231123	163800	179351910	12340	12340	12340	12340	0
251	20231123	163700	179351910	12340	12340	12340	12340	0
252	20231123	163600	179351910	12340	12340	12340	12340	0
253	20231123	163500	179351910	12340	12340	12340	12340	0
254	20231123	163400	179351910	12340	12340	12340	12340	0
255	20231123	163300	179351910	12340	12340	12340	12340	0
256	20231123	163200	179351910	12340	12340	12340	12340	0
257	20231123	163100	179351910	12340	12340	12340	12340	0
258	20231123	163000	179351910	12340	12340	12340	12340	0
259	20231123	162900	179351910	12340	12340	12340	12340	0
260	20231123	162800	179351910	12340	12340	12340	12340	0
261	20231123	162700	179351910	12340	12340	12340	12340	0
262	20231123	162600	179351910	12340	12340	12340	12340	0
263	20231123	162500	179351910	12340	12340	12340	12340	0
264	20231123	162400	179351910	12340	12340	12340	12340	0
265	20231123	162300	179351910	12340	12340	12340	12340	0
266	20231123	162200	179351910	12340	12340	12340	12340	0
267	20231123	162100	179351910	12340	12340	12340	12340	0
268	20231123	162000	179351910	12340	12340	12340	12340	0
269	20231123	161900	179351910	12340	12340	12340	12340	0
270	20231123	161800	179351910	12340	12340	12340	12340	0
271	20231123	161700	179351910	12340	12340	12340	12340	0
272	20231123	161600	179351910	12340	12340	12340	12340	794
273	20231123	161500	179351910	12340	12340	12340	12340	0
274	20231123	161400	179351910	12340	12340	12340	12340	0
275	20231123	161300	179351910	12340	12340	12340	12340	0
276	20231123	161200	179351910	12340	12340	12340	12340	0
277	20231123	161100	179351910	12340	12340	12340	12340	0
278	20231123	161000	179351910	12340	12340	12340	12340	0
279	20231123	160900	179351910	12340	12340	12340	12340	0
280	20231123	160800	179351910	12340	12340	12340	12340	0
281	20231123	160700	179351910	12340	12340	12340	12340	0
282	20231123	160600	179351910	12340	12340	12340	12340	0
283	20231123	160500	179351910	12340	12340	12340	12340	0
284	20231123	160400	179351910	12340	12340	12340	12340	0
285	20231123	160300	179351910	12340	12340	12340	12340	0
286	20231123	160200	179351910	12340	12340	12340	12340	0
287	20231123	160100	179351910	12340	12340	12340	12340	0
288	20231123	160000	179351910	12340	12340	12340	12340	0
289	20231123	155900	179351910	12340	12340	12340	12340	0
290	20231123	155800	179351910	12340	12340	12340	12340	0
291	20231123	155700	179351910	12340	12340	12340	12340	0
292	20231123	155600	179351910	12340	12340	12340	12340	0
293	20231123	155500	179351910	12340	12340	12340	12340	0
294	20231123	155400	179351910	12340	12340	12340	12340	0
295	20231123	155300	179351910	12340	12340	12340	12340	0
296	20231123	155200	179351910	12340	12340	12340	12340	0
297	20231123	155100	179351910	12340	12340	12340	12340	0
298	20231123	155000	179351910	12340	12340	12340	12340	0
299	20231123	154900	179351910	12340	12340	12340	12340	0
300	20231123	154800	179351910	12340	12340	12340	12340	0
301	20231123	154700	179351910	12340	12340	12340	12340	0
302	20231123	154600	179351910	12340	12340	12340	12340	794
303	20231123	154500	179351910	12340	12340	12340	12340	0
304	20231123	154400	179351910	12340	12340	12340	12340	0
305	20231123	154300	179351910	12340	12340	12340	12340	0
306	20231123	154200	179351910	12340	12340	12340	12340	0
307	20231123	154100	179351910	12340	12340	12340	12340	0
308	20231123	154000	179351910	12340	12340	12340	12340	0
309	20231123	153900	179351910	12340	12340	12340	12340	0
310	20231123	153800	179351910	12340	12340	12340	12340	0
311	20231123	153700	179351910	12340	12340	12340	12340	0
312	20231123	153600	179351910	12340	12340	12340	12340	0
313	20231123	153500	179351910	12340	12340	12340	12340	0
314	20231123	153400	179351910	12340	12340	12340	12340	0
315	20231123	153300	179351910	12340	12340	12340	12340	0
316	20231123	153200	179351910	12340	12340	12340	12340	0
317	20231123	153100	179351910	12340	12340	12340	12340	0
318	20231123	153000	179351910	12340	12340	12340	12340	794
319	20231123	152900	169553950	12300	12300	12300	12300	0
320	20231123	152800	169553950	12300	12300	12300	12300	0
321	20231123	152700	169553950	12300	12300	12300	12300	0
322	20231123	152600	169553950	12300	12300	12300	12300	0
323	20231123	152500	169553950	12300	12300	12300	12300	0
324	20231123	152400	169553950	12300	12300	12300	12300	0
325	20231123	152300	169553950	12300	12300	12300	12300	0
326	20231123	152200	169553950	12300	12300	12300	12300	0
327	20231123	152100	169553950	12300	12300	12300	12300	0
328	20231123	152000	169553950	12300	12300	12300	12300	0
329	20231123	151900	169553950	12300	12300	12300	12300	0
330	20231123	151800	169553950	12300	12300	12300	12290	38
331	20231123	151700	169086580	12300	12300	12350	12300	6
332	20231123	151600	169012730	12300	12300	12300	12300	0
333	20231123	151500	169012730	12300	12350	12350	12300	16
334	20231123	151400	168815520	12350	12350	12350	12350	0
335	20231123	151300	168815520	12350	12350	12350	12300	11
336	20231123	151200	168680120	12300	12300	12300	12300	37
337	20231123	151100	168225020	12350	12350	12350	12350	0
338	20231123	151000	168225020	12350	12300	12350	12300	2
339	20231123	150900	168200370	12350	12350	12350	12350	0
340	20231123	150800	168200370	12350	12350	12350	12350	9
341	20231123	150700	168089220	12360	12360	12360	12360	0
342	20231123	150600	168089220	12360	12360	12360	12360	0
343	20231123	150500	168089220	12360	12360	12360	12360	0
344	20231123	150400	168089220	12360	12360	12360	12360	0
345	20231123	150300	168089220	12360	12300	12360	12290	101
346	20231123	150200	166847360	12360	12360	12360	12360	0
347	20231123	150100	166847360	12360	12360	12360	12360	1
348	20231123	150000	166835000	12320	12320	12320	12320	0
349	20231123	145900	166835000	12320	12320	12320	12320	0
350	20231123	145800	166835000	12320	12340	12360	12320	11
351	20231123	145700	166699280	12340	12320	12340	12320	289
352	20231123	145600	163135940	12320	12320	12320	12320	100
353	20231123	145500	161903940	12320	12320	12320	12320	0
354	20231123	145400	161903940	12320	12320	12320	12320	0
355	20231123	145300	161903940	12320	12320	12320	12320	1
356	20231123	145200	161891620	12280	12300	12300	12280	1050
357	20231123	145100	148988900	12300	12300	12300	12300	0
358	20231123	145000	148988900	12300	12300	12300	12300	1
359	20231123	144900	148976600	12300	12300	12300	12300	0
360	20231123	144800	148976600	12300	12300	12300	12300	2
361	20231123	144700	148952000	12300	12300	12300	12300	20
362	20231123	144600	148706000	12290	12290	12290	12290	0
363	20231123	144500	148706000	12290	12300	12300	12290	200
364	20231123	144400	146247230	12300	12300	12300	12300	0
365	20231123	144300	146247230	12300	12300	12300	12300	0
366	20231123	144200	146247230	12300	12310	12310	12300	2
367	20231123	144100	146222620	12320	12320	12320	12320	0
368	20231123	144000	146222620	12320	12320	12320	12320	0
369	20231123	143900	146222620	12320	12320	12320	12320	25
370	20231123	143800	145914620	12320	12320	12320	12320	0
371	20231123	143700	145914620	12320	12320	12320	12320	1
372	20231123	143600	145902300	12300	12300	12300	12300	0
373	20231123	143500	145902300	12300	12300	12300	12300	279
374	20231123	143400	142470600	12300	12300	12300	12300	0
375	20231123	143300	142470600	12300	12300	12300	12300	0
376	20231123	143200	142470600	12300	12300	12300	12300	1
377	20231123	143100	142458300	12300	12300	12300	12300	1
378	20231123	143000	142446000	12300	12310	12310	12300	13
379	20231123	142900	142286000	12320	12320	12320	12320	0
380	20231123	142800	142286000	12320	12320	12320	12320	1
381	20231123	142700	142273680	12300	12300	12300	12300	0
382	20231123	142600	142273680	12300	12300	12300	12300	0
383	20231123	142500	142273680	12300	12300	12300	12300	78
384	20231123	142400	141314280	12320	12320	12320	12320	2
385	20231123	142300	141289640	12300	12300	12300	12300	1
386	20231123	142200	141277340	12320	12320	12320	12320	0
387	20231123	142100	141277340	12320	12320	12320	12320	4
388	20231123	142000	141228060	12320	12320	12320	12320	0
389	20231123	141900	141228060	12320	12320	12320	12320	0
390	20231123	141800	141228060	12320	12320	12320	12320	4
391	20231123	141700	141178780	12320	12320	12320	12320	8
392	20231123	141600	141080220	12320	12320	12320	12320	3
393	20231123	141500	141043260	12320	12320	12320	12320	3
394	20231123	141400	141006300	12320	12320	12320	12320	3
395	20231123	141300	140969340	12320	12330	12330	12320	53
396	20231123	141200	140316070	12340	12340	12340	12330	12
397	20231123	141100	140168020	12340	12330	12340	12330	4
398	20231123	141000	140118690	12340	12330	12340	12330	4
399	20231123	140900	140069360	12330	12340	12340	12330	17
400	20231123	140800	139859590	12340	12340	12340	12340	0
401	20231123	140700	139859590	12340	12350	12350	12340	84
402	20231123	140600	138822730	12350	12350	12350	12350	11
403	20231123	140500	138686880	12350	12350	12350	12350	8
404	20231123	140400	138588080	12350	12350	12350	12350	0
405	20231123	140300	138588080	12350	12340	12350	12340	31
406	20231123	140200	138205420	12340	12340	12340	12340	0
407	20231123	140100	138205420	12340	12340	12340	12340	8
408	20231123	140000	138106700	12340	12340	12340	12340	5
409	20231123	135900	138045000	12340	12340	12340	12340	1
410	20231123	135800	138032660	12320	12340	12340	12320	21
411	20231123	135700	137773560	12340	12330	12340	12330	4
412	20231123	135600	137724230	12330	12330	12330	12320	10
413	20231123	135500	137600940	12330	12330	12330	12330	0
414	20231123	135400	137600940	12330	12330	12330	12330	170
415	20231123	135300	135504840	12330	12330	12330	12330	8
416	20231123	135200	135406200	12330	12330	12330	12330	0
417	20231123	135100	135406200	12330	12330	12330	12330	0
418	20231123	135000	135406200	12330	12330	12330	12330	10
419	20231123	134900	135282900	12330	12330	12330	12330	0
420	20231123	134800	135282900	12330	12330	12330	12330	0
421	20231123	134700	135282900	12330	12330	12330	12330	0
422	20231123	134600	135282900	12330	12330	12330	12330	0
423	20231123	134500	135282900	12330	12330	12330	12330	0
424	20231123	134400	135282900	12330	12330	12330	12330	2
425	20231123	134300	135258240	12300	12300	12300	12300	0
426	20231123	134200	135258240	12300	12330	12330	12300	2
427	20231123	134100	135233610	12290	12290	12290	12290	0
428	20231123	134000	135233610	12290	12300	12330	12290	849
429	20231123	133900	124775680	12290	12290	12290	12290	20
430	20231123	133800	124529880	12300	12300	12300	12300	30
431	20231123	133700	124160880	12290	12300	12300	12290	156
432	20231123	133600	122242130	12300	12300	12300	12300	23
433	20231123	133500	121959230	12320	12320	12320	12320	0
434	20231123	133400	121959230	12320	12320	12320	12320	5
435	20231123	133300	121897630	12320	12320	12320	12320	0
436	20231123	133200	121897630	12320	12320	12320	12320	0
437	20231123	133100	121897630	12320	12320	12320	12320	107
438	20231123	133000	120579390	12300	12300	12300	12300	0
439	20231123	132900	120579390	12300	12300	12300	12300	0
440	20231123	132800	120579390	12300	12300	12300	12300	0
441	20231123	132700	120579390	12300	12300	12300	12300	0
442	20231123	132600	120579390	12300	12300	12300	12300	0
443	20231123	132500	120579390	12300	12300	12300	12300	0
444	20231123	132400	120579390	12300	12300	12300	12300	0
445	20231123	132300	120579390	12300	12300	12300	12300	0
446	20231123	132200	120579390	12300	12300	12300	12300	0
447	20231123	132100	120579390	12300	12300	12300	12300	0
448	20231123	132000	120579390	12300	12300	12300	12300	0
449	20231123	131900	120579390	12300	12300	12300	12300	0
450	20231123	131800	120579390	12300	12300	12300	12300	30
451	20231123	131700	120210390	12320	12320	12320	12320	5
452	20231123	131600	120148790	12320	12320	12320	12320	10
453	20231123	131500	120025590	12320	12320	12320	12320	1
454	20231123	131400	120013270	12320	12320	12320	12320	0
455	20231123	131300	120013270	12320	12320	12320	12320	30
456	20231123	131200	119643670	12330	12330	12330	12330	0
457	20231123	131100	119643670	12330	12330	12330	12330	0
458	20231123	131000	119643670	12330	12330	12330	12330	0
459	20231123	130900	119643670	12330	12330	12330	12330	0
460	20231123	130800	119643670	12330	12330	12330	12330	0
461	20231123	130700	119643670	12330	12330	12330	12330	0
462	20231123	130600	119643670	12330	12330	12330	12330	0
463	20231123	130500	119643670	12330	12330	12330	12330	0
464	20231123	130400	119643670	12330	12330	12330	12330	1
465	20231123	130300	119631340	12290	12290	12290	12290	0
466	20231123	130200	119631340	12290	12290	12290	12290	21
467	20231123	130100	119373250	12280	12300	12300	12280	559
468	20231123	130000	112503780	12330	12330	12330	12330	1
469	20231123	125900	112491450	12300	12300	12300	12300	1
470	20231123	125800	112479150	12340	12340	12340	12340	0
471	20231123	125700	112479150	12340	12340	12340	12340	0
472	20231123	125600	112479150	12340	12340	12340	12340	0
473	20231123	125500	112479150	12340	12340	12340	12340	0
474	20231123	125400	112479150	12340	12340	12340	12340	0
475	20231123	125300	112479150	12340	12340	12340	12340	0
476	20231123	125200	112479150	12340	12340	12340	12340	0
477	20231123	125100	112479150	12340	12340	12340	12340	0
478	20231123	125000	112479150	12340	12340	12340	12340	0
479	20231123	124900	112479150	12340	12340	12340	12340	0
480	20231123	124800	112479150	12340	12340	12340	12340	0
481	20231123	124700	112479150	12340	12340	12340	12340	0
482	20231123	124600	112479150	12340	12340	12340	12340	0
483	20231123	124500	112479150	12340	12340	12340	12340	0
484	20231123	124400	112479150	12340	12340	12340	12340	0
485	20231123	124300	112479150	12340	12340	12340	12340	0
486	20231123	124200	112479150	12340	12340	12340	12340	4
487	20231123	124100	112429790	12340	12340	12340	12340	193
488	20231123	124000	110048170	12340	12340	12340	12340	53
489	20231123	123900	109394150	12340	12340	12340	12340	0
490	20231123	123800	109394150	12340	12340	12340	12340	9
491	20231123	123700	109283090	12340	12340	12340	12340	0
492	20231123	123600	109283090	12340	12340	12340	12340	0
493	20231123	123500	109283090	12340	12340	12340	12340	0
494	20231123	123400	109283090	12340	12340	12340	12340	0
495	20231123	123300	109283090	12340	12340	12340	12340	0
496	20231123	123200	109283090	12340	12340	12340	12340	0
497	20231123	123100	109283090	12340	12330	12340	12330	101
498	20231123	123000	108037750	12330	12330	12330	12330	0
499	20231123	122900	108037750	12330	12330	12330	12330	50
500	20231123	122800	107421250	12330	12300	12330	12300	2
501	20231123	122700	107396620	12300	12300	12300	12300	100
502	20231123	122600	106166620	12300	12300	12300	12300	1
503	20231123	122500	106154320	12270	12270	12270	12270	0
504	20231123	122400	106154320	12270	12270	12270	12270	50
505	20231123	122300	105540820	12300	12300	12300	12300	0
506	20231123	122200	105540820	12300	12300	12300	12300	10
507	20231123	122100	105417820	12270	12270	12270	12270	0
508	20231123	122000	105417820	12270	12290	12290	12270	90
509	20231123	121900	104312720	12300	12300	12300	12300	0
510	20231123	121800	104312720	12300	12300	12300	12300	0
511	20231123	121700	104312720	12300	12270	12300	12270	42
512	20231123	121600	103797330	12290	12290	12290	12290	2
513	20231123	121500	103772750	12290	12290	12290	12290	0
514	20231123	121400	103772750	12290	12290	12290	12290	0
515	20231123	121300	103772750	12290	12290	12290	12290	5
516	20231123	121200	103711300	12300	12300	12300	12300	0
517	20231123	121100	103711300	12300	12300	12300	12300	1
518	20231123	121000	103699000	12280	12280	12280	12280	4
519	20231123	120900	103649880	12270	12270	12270	12270	1
520	20231123	120800	103637610	12270	12270	12270	12270	16
521	20231123	120700	103441290	12280	12280	12280	12280	17
522	20231123	120600	103232530	12280	12300	12300	12280	308
523	20231123	120500	99449750	12300	12300	12300	12300	0
524	20231123	120400	99449750	12300	12300	12300	12300	1
525	20231123	120300	99437450	12290	12290	12290	12290	0
526	20231123	120200	99437450	12290	12290	12290	12290	0
527	20231123	120100	99437450	12290	12300	12300	12290	350
528	20231123	120000	95135390	12290	12300	12300	12290	131
529	20231123	115900	93524310	12300	12300	12300	12300	0
530	20231123	115800	93524310	12300	12300	12300	12300	0
531	20231123	115700	93524310	12300	12300	12300	12300	30
532	20231123	115600	93155310	12310	12310	12310	12310	4
533	20231123	115500	93106070	12330	12330	12330	12330	0
534	20231123	115400	93106070	12330	12330	12330	12330	0
535	20231123	115300	93106070	12330	12330	12330	12330	0
536	20231123	115200	93106070	12330	12330	12330	12330	0
537	20231123	115100	93106070	12330	12330	12330	12330	5
538	20231123	115000	93044420	12340	12340	12340	12340	0
539	20231123	114900	93044420	12340	12340	12340	12340	0
540	20231123	114800	93044420	12340	12340	12340	12340	0
541	20231123	114700	93044420	12340	12340	12340	12340	0
542	20231123	114600	93044420	12340	12340	12340	12340	0
543	20231123	114500	93044420	12340	12340	12340	12340	0
544	20231123	114400	93044420	12340	12340	12340	12340	0
545	20231123	114300	93044420	12340	12340	12340	12340	0
546	20231123	114200	93044420	12340	12340	12340	12340	0
547	20231123	114100	93044420	12340	12340	12340	12340	0
548	20231123	114000	93044420	12340	12340	12340	12340	0
549	20231123	113900	93044420	12340	12340	12340	12340	0
550	20231123	113800	93044420	12340	12340	12340	12340	0
551	20231123	113700	93044420	12340	12340	12340	12340	0
552	20231123	113600	93044420	12340	12340	12340	12340	0
553	20231123	113500	93044420	12340	12340	12340	12340	0
554	20231123	113400	93044420	12340	12340	12340	12340	0
555	20231123	113300	93044420	12340	12340	12340	12340	0
556	20231123	113200	93044420	12340	12340	12340	12340	0
557	20231123	113100	93044420	12340	12340	12340	12340	0
558	20231123	113000	93044420	12340	12340	12340	12340	0
559	20231123	112900	93044420	12340	12340	12340	12340	21
560	20231123	112800	92785280	12340	12340	12340	12340	0
561	20231123	112700	92785280	12340	12340	12340	12340	0
562	20231123	112600	92785280	12340	12340	12340	12340	0
563	20231123	112500	92785280	12340	12340	12340	12340	0
564	20231123	112400	92785280	12340	12290	12340	12290	4
565	20231123	112300	92736070	12290	12310	12310	12290	379
566	20231123	112200	88073210	12340	12340	12340	12340	0
567	20231123	112100	88073210	12340	12320	12340	12320	7
568	20231123	112000	87986950	12320	12320	12320	12320	45
569	20231123	111900	87432550	12310	12310	12310	12310	95
570	20231123	111800	86263100	12310	12310	12310	12310	0
571	20231123	111700	86263100	12310	12300	12310	12300	73
572	20231123	111600	85364770	12310	12310	12310	12310	75
573	20231123	111500	84441520	12320	12320	12320	12320	0
574	20231123	111400	84441520	12320	12320	12320	12320	0
575	20231123	111300	84441520	12320	12320	12320	12320	83
576	20231123	111200	83418960	12320	12320	12320	12320	0
577	20231123	111100	83418960	12320	12320	12320	12320	4
578	20231123	111000	83369680	12320	12320	12320	12320	0
579	20231123	110900	83369680	12320	12320	12320	12320	0
580	20231123	110800	83369680	12320	12320	12320	12320	0
581	20231123	110700	83369680	12320	12320	12320	12320	1
582	20231123	110600	83357360	12310	12310	12310	12310	0
583	20231123	110500	83357360	12310	12310	12310	12310	2
584	20231123	110400	83332740	12320	12320	12320	12320	0
585	20231123	110300	83332740	12320	12300	12320	12300	3
586	20231123	110200	83295820	12320	12320	12320	12320	0
587	20231123	110100	83295820	12320	12320	12320	12320	0
588	20231123	110000	83295820	12320	12310	12320	12310	60
589	20231123	105900	82556750	12320	12320	12320	12320	0
590	20231123	105800	82556750	12320	12320	12320	12320	7
591	20231123	105700	82470510	12320	12290	12320	12290	7
592	20231123	105600	82384400	12290	12290	12290	12290	0
593	20231123	105500	82384400	12290	12290	12290	12290	0
594	20231123	105400	82384400	12290	12290	12290	12290	0
595	20231123	105300	82384400	12290	12290	12290	12290	85
596	20231123	105200	81339750	12290	12290	12290	12290	140
597	20231123	105100	79619150	12280	12280	12280	12280	0
598	20231123	105000	79619150	12280	12280	12280	12280	4
599	20231123	104900	79570030	12270	12270	12270	12270	0
600	20231123	104800	79570030	12270	12270	12270	12270	0
601	20231123	104700	79570030	12270	12290	12290	12270	540
602	20231123	104600	72939760	12290	12290	12290	12290	1
603	20231123	104500	72927470	12290	12290	12290	12290	60
604	20231123	104400	72190070	12290	12290	12290	12290	48
605	20231123	104300	71600150	12300	12320	12320	12300	182
606	20231123	104200	69360420	12320	12320	12320	12320	5
607	20231123	104100	69298820	12320	12320	12320	12320	0
608	20231123	104000	69298820	12320	12320	12320	12320	0
609	20231123	103900	69298820	12320	12320	12320	12320	2
610	20231123	103800	69274180	12320	12320	12320	12320	0
611	20231123	103700	69274180	12320	12320	12320	12320	0
612	20231123	103600	69274180	12320	12320	12320	12320	10
613	20231123	103500	69150980	12340	12340	12340	12340	2
614	20231123	103400	69126300	12320	12320	12320	12320	0
615	20231123	103300	69126300	12320	12320	12320	12320	0
616	20231123	103200	69126300	12320	12320	12320	12320	0
617	20231123	103100	69126300	12320	12320	12320	12320	0
618	20231123	103000	69126300	12320	12320	12320	12320	75
619	20231123	102900	68202300	12320	12320	12320	12320	0
620	20231123	102800	68202300	12320	12320	12320	12320	0
621	20231123	102700	68202300	12320	12320	12320	12320	0
622	20231123	102600	68202300	12320	12320	12320	12320	0
623	20231123	102500	68202300	12320	12320	12320	12320	0
624	20231123	102400	68202300	12320	12320	12320	12320	0
625	20231123	102300	68202300	12320	12320	12320	12320	0
626	20231123	102200	68202300	12320	12320	12320	12320	2
627	20231123	102100	68177660	12280	12280	12280	12280	0
628	20231123	102000	68177660	12280	12310	12310	12280	338
629	20231123	101900	64023850	12320	12320	12320	12320	11
630	20231123	101800	63888330	12320	12320	12320	12320	43
631	20231123	101700	63358570	12320	12320	12320	12320	9
632	20231123	101600	63247690	12320	12320	12320	12320	102
633	20231123	101500	61991050	12320	12320	12320	12320	0
634	20231123	101400	61991050	12320	12320	12320	12320	0
635	20231123	101300	61991050	12320	12320	12320	12320	0
636	20231123	101200	61991050	12320	12320	12320	12320	0
637	20231123	101100	61991050	12320	12300	12320	12300	136
638	20231123	101000	60317570	12310	12310	12310	12310	9
639	20231123	100900	60206780	12300	12300	12300	12300	372
640	20231123	100800	55631180	12300	12300	12300	12300	151
641	20231123	100700	53773880	12300	12310	12310	12300	44
642	20231123	100600	53232640	12300	12300	12300	12300	15
643	20231123	100500	53048140	12310	12310	12320	12310	216
644	20231123	100400	50389120	12310	12310	12310	12310	0
645	20231123	100300	50389120	12310	12310	12310	12310	15
646	20231123	100200	50204470	12310	12310	12310	12310	0
647	20231123	100100	50204470	12310	12310	12310	12310	1
648	20231123	100000	50192160	12320	12320	12320	12320	1
649	20231123	095900	50179840	12310	12330	12330	12310	255
650	20231123	095800	47040300	12330	12330	12330	12330	1
651	20231123	095700	47027970	12330	12330	12330	12330	25
652	20231123	095600	46719720	12330	12330	12330	12330	0
653	20231123	095500	46719720	12330	12330	12330	12330	1
654	20231123	095400	46707390	12330	12330	12330	12330	0
655	20231123	095300	46707390	12330	12330	12330	12330	1
656	20231123	095200	46695060	12330	12330	12330	12330	1
657	20231123	095100	46682730	12320	12310	12320	12310	148
658	20231123	095000	44860710	12310	12320	12320	12310	94
659	20231123	094900	43702740	12330	12330	12330	12330	0
660	20231123	094800	43702740	12330	12330	12330	12330	13
661	20231123	094700	43542450	12340	12340	12340	12340	30
662	20231123	094600	43172250	12340	12340	12340	12340	0
663	20231123	094500	43172250	12340	12340	12340	12340	0
664	20231123	094400	43172250	12340	12340	12340	12340	0
665	20231123	094300	43172250	12340	12340	12340	12340	0
666	20231123	094200	43172250	12340	12340	12340	12340	0
667	20231123	094100	43172250	12340	12340	12340	12340	0
668	20231123	094000	43172250	12340	12340	12340	12340	0
669	20231123	093900	43172250	12340	12340	12340	12340	0
670	20231123	093800	43172250	12340	12340	12340	12340	0
671	20231123	093700	43172250	12340	12340	12340	12340	1
672	20231123	093600	43159910	12300	12300	12300	12300	0
673	20231123	093500	43159910	12300	12300	12300	12300	6
674	20231123	093400	43086110	12300	12300	12300	12300	58
675	20231123	093300	42372710	12300	12300	12300	12300	1
676	20231123	093200	42360410	12350	12350	12350	12350	17
677	20231123	093100	42150460	12350	12350	12350	12350	11
678	20231123	093000	42014610	12350	12350	12350	12350	46
679	20231123	092900	41446510	12350	12350	12350	12350	0
680	20231123	092800	41446510	12350	12350	12350	12350	30
681	20231123	092700	41076010	12290	12290	12290	12290	1
682	20231123	092600	41063720	12350	12290	12350	12290	11
683	20231123	092500	40928410	12290	12310	12310	12290	399
684	20231123	092400	36022170	12300	12340	12340	12300	702
685	20231123	092300	27379210	12330	12340	12340	12330	53
686	20231123	092200	26725620	12330	12330	12330	12330	115
687	20231123	092100	25307670	12340	12340	12340	12340	10
688	20231123	092000	25184270	12340	12340	12340	12340	1
689	20231123	091900	25171930	12330	12330	12330	12330	0
690	20231123	091800	25171930	12330	12330	12330	12330	60
691	20231123	091700	24432130	12330	12330	12330	12330	11
692	20231123	091600	24296500	12440	12440	12440	12440	0
693	20231123	091500	24296500	12440	12440	12440	12440	0
694	20231123	091400	24296500	12440	12440	12440	12440	0
695	20231123	091300	24296500	12440	12440	12440	12440	0
696	20231123	091200	24296500	12440	12440	12440	12440	0
697	20231123	091100	24296500	12440	12440	12440	12440	1
698	20231123	091000	24284060	12450	12380	12450	12380	50
699	20231123	090900	23664610	12380	12380	12380	12380	10
700	20231123	090800	23540810	12300	12300	12300	12300	229
701	20231123	090700	20724110	12360	12300	12360	12300	29
702	20231123	090600	20365790	12300	12300	12300	12300	0
703	20231123	090500	20365790	12300	12370	12370	12300	12
704	20231123	090400	20217490	12340	12300	12340	12260	102
705	20231123	090300	18963750	12300	12320	12320	12100	677
706	20231123	090200	10676220	12330	12340	12340	12330	312
707	20231123	090100	6827140	12370	12440	12440	12370	292
708	20231123	090000	3207900	12440	12560	12560	12440	256