KissMeData/154030/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	200900	89238090	3000	3000	3000	3000	509
3	20231123	200800	89238090	3000	3000	3000	3000	0
4	20231123	200700	89238090	3000	3000	3000	3000	0
5	20231123	200600	89238090	3000	3000	3000	3000	0
6	20231123	200500	89238090	3000	3000	3000	3000	0
7	20231123	200400	89238090	3000	3000	3000	3000	0
8	20231123	200300	89238090	3000	3000	3000	3000	0
9	20231123	200200	89238090	3000	3000	3000	3000	0
10	20231123	200100	89238090	3000	3000	3000	3000	0
11	20231123	200000	89238090	3000	3000	3000	3000	0
12	20231123	195900	89238090	3000	3000	3000	3000	0
13	20231123	195800	89238090	3000	3000	3000	3000	0
14	20231123	195700	89238090	3000	3000	3000	3000	0
15	20231123	195600	89238090	3000	3000	3000	3000	0
16	20231123	195500	89238090	3000	3000	3000	3000	0
17	20231123	195400	89238090	3000	3000	3000	3000	0
18	20231123	195300	89238090	3000	3000	3000	3000	0
19	20231123	195200	89238090	3000	3000	3000	3000	0
20	20231123	195100	89238090	3000	3000	3000	3000	0
21	20231123	195000	89238090	3000	3000	3000	3000	0
22	20231123	194900	89238090	3000	3000	3000	3000	0
23	20231123	194800	89238090	3000	3000	3000	3000	0
24	20231123	194700	89238090	3000	3000	3000	3000	0
25	20231123	194600	89238090	3000	3000	3000	3000	0
26	20231123	194500	89238090	3000	3000	3000	3000	0
27	20231123	194400	89238090	3000	3000	3000	3000	0
28	20231123	194300	89238090	3000	3000	3000	3000	0
29	20231123	194200	89238090	3000	3000	3000	3000	0
30	20231123	194100	89238090	3000	3000	3000	3000	0
31	20231123	194000	89238090	3000	3000	3000	3000	0
32	20231123	193900	89238090	3000	3000	3000	3000	509
33	20231123	193800	89238090	3000	3000	3000	3000	0
34	20231123	193700	89238090	3000	3000	3000	3000	0
35	20231123	193600	89238090	3000	3000	3000	3000	0
36	20231123	193500	89238090	3000	3000	3000	3000	0
37	20231123	193400	89238090	3000	3000	3000	3000	0
38	20231123	193300	89238090	3000	3000	3000	3000	0
39	20231123	193200	89238090	3000	3000	3000	3000	0
40	20231123	193100	89238090	3000	3000	3000	3000	0
41	20231123	193000	89238090	3000	3000	3000	3000	0
42	20231123	192900	89238090	3000	3000	3000	3000	0
43	20231123	192800	89238090	3000	3000	3000	3000	0
44	20231123	192700	89238090	3000	3000	3000	3000	0
45	20231123	192600	89238090	3000	3000	3000	3000	0
46	20231123	192500	89238090	3000	3000	3000	3000	0
47	20231123	192400	89238090	3000	3000	3000	3000	0
48	20231123	192300	89238090	3000	3000	3000	3000	0
49	20231123	192200	89238090	3000	3000	3000	3000	0
50	20231123	192100	89238090	3000	3000	3000	3000	0
51	20231123	192000	89238090	3000	3000	3000	3000	0
52	20231123	191900	89238090	3000	3000	3000	3000	0
53	20231123	191800	89238090	3000	3000	3000	3000	0
54	20231123	191700	89238090	3000	3000	3000	3000	0
55	20231123	191600	89238090	3000	3000	3000	3000	0
56	20231123	191500	89238090	3000	3000	3000	3000	0
57	20231123	191400	89238090	3000	3000	3000	3000	0
58	20231123	191300	89238090	3000	3000	3000	3000	0
59	20231123	191200	89238090	3000	3000	3000	3000	0
60	20231123	191100	89238090	3000	3000	3000	3000	0
61	20231123	191000	89238090	3000	3000	3000	3000	0
62	20231123	190900	89238090	3000	3000	3000	3000	509
63	20231123	190800	89238090	3000	3000	3000	3000	0
64	20231123	190700	89238090	3000	3000	3000	3000	0
65	20231123	190600	89238090	3000	3000	3000	3000	0
66	20231123	190500	89238090	3000	3000	3000	3000	0
67	20231123	190400	89238090	3000	3000	3000	3000	0
68	20231123	190300	89238090	3000	3000	3000	3000	0
69	20231123	190200	89238090	3000	3000	3000	3000	0
70	20231123	190100	89238090	3000	3000	3000	3000	0
71	20231123	190000	89238090	3000	3000	3000	3000	0
72	20231123	185900	89238090	3000	3000	3000	3000	0
73	20231123	185800	89238090	3000	3000	3000	3000	0
74	20231123	185700	89238090	3000	3000	3000	3000	0
75	20231123	185600	89238090	3000	3000	3000	3000	0
76	20231123	185500	89238090	3000	3000	3000	3000	0
77	20231123	185400	89238090	3000	3000	3000	3000	0
78	20231123	185300	89238090	3000	3000	3000	3000	0
79	20231123	185200	89238090	3000	3000	3000	3000	0
80	20231123	185100	89238090	3000	3000	3000	3000	0
81	20231123	185000	89238090	3000	3000	3000	3000	0
82	20231123	184900	89238090	3000	3000	3000	3000	0
83	20231123	184800	89238090	3000	3000	3000	3000	0
84	20231123	184700	89238090	3000	3000	3000	3000	0
85	20231123	184600	89238090	3000	3000	3000	3000	0
86	20231123	184500	89238090	3000	3000	3000	3000	0
87	20231123	184400	89238090	3000	3000	3000	3000	0
88	20231123	184300	89238090	3000	3000	3000	3000	0
89	20231123	184200	89238090	3000	3000	3000	3000	0
90	20231123	184100	89238090	3000	3000	3000	3000	0
91	20231123	184000	89238090	3000	3000	3000	3000	0
92	20231123	183900	89238090	3000	3000	3000	3000	509
93	20231123	183800	89238090	3000	3000	3000	3000	0
94	20231123	183700	89238090	3000	3000	3000	3000	0
95	20231123	183600	89238090	3000	3000	3000	3000	0
96	20231123	183500	89238090	3000	3000	3000	3000	0
97	20231123	183400	89238090	3000	3000	3000	3000	0
98	20231123	183300	89238090	3000	3000	3000	3000	0
99	20231123	183200	89238090	3000	3000	3000	3000	0
100	20231123	183100	89238090	3000	3000	3000	3000	0
101	20231123	183000	89238090	3000	3000	3000	3000	0
102	20231123	182900	89238090	3000	3000	3000	3000	0
103	20231123	182800	89238090	3000	3000	3000	3000	0
104	20231123	182700	89238090	3000	3000	3000	3000	0
105	20231123	182600	89238090	3000	3000	3000	3000	0
106	20231123	182500	89238090	3000	3000	3000	3000	0
107	20231123	182400	89238090	3000	3000	3000	3000	0
108	20231123	182300	89238090	3000	3000	3000	3000	0
109	20231123	182200	89238090	3000	3000	3000	3000	0
110	20231123	182100	89238090	3000	3000	3000	3000	0
111	20231123	182000	89238090	3000	3000	3000	3000	0
112	20231123	181900	89238090	3000	3000	3000	3000	0
113	20231123	181800	89238090	3000	3000	3000	3000	0
114	20231123	181700	89238090	3000	3000	3000	3000	0
115	20231123	181600	89238090	3000	3000	3000	3000	0
116	20231123	181500	89238090	3000	3000	3000	3000	0
117	20231123	181400	89238090	3000	3000	3000	3000	0
118	20231123	181300	89238090	3000	3000	3000	3000	0
119	20231123	181200	89238090	3000	3000	3000	3000	0
120	20231123	181100	89238090	3000	3000	3000	3000	0
121	20231123	181000	89238090	3000	3000	3000	3000	0
122	20231123	180900	89238090	3000	3000	3000	3000	509
123	20231123	180800	89238090	3000	3000	3000	3000	0
124	20231123	180700	89238090	3000	3000	3000	3000	0
125	20231123	180600	89238090	3000	3000	3000	3000	0
126	20231123	180500	89238090	3000	3000	3000	3000	0
127	20231123	180400	89238090	3000	3000	3000	3000	0
128	20231123	180300	89238090	3000	3000	3000	3000	0
129	20231123	180200	89238090	3000	3000	3000	3000	0
130	20231123	180100	89238090	3000	3000	3000	3000	0
131	20231123	180000	89238090	3000	3000	3000	3000	0
132	20231123	175900	89238090	3000	3000	3000	3000	0
133	20231123	175800	89238090	3000	3000	3000	3000	0
134	20231123	175700	89238090	3000	3000	3000	3000	0
135	20231123	175600	89238090	3000	3000	3000	3000	0
136	20231123	175500	89238090	3000	3000	3000	3000	0
137	20231123	175400	89238090	3000	3000	3000	3000	0
138	20231123	175300	89238090	3000	3000	3000	3000	0
139	20231123	175200	89238090	3000	3000	3000	3000	0
140	20231123	175100	89238090	3000	3000	3000	3000	0
141	20231123	175000	89238090	3000	3000	3000	3000	0
142	20231123	174900	89238090	3000	3000	3000	3000	0
143	20231123	174800	89238090	3000	3000	3000	3000	0
144	20231123	174700	89238090	3000	3000	3000	3000	0
145	20231123	174600	89238090	3000	3000	3000	3000	0
146	20231123	174500	89238090	3000	3000	3000	3000	0
147	20231123	174400	89238090	3000	3000	3000	3000	0
148	20231123	174300	89238090	3000	3000	3000	3000	0
149	20231123	174200	89238090	3000	3000	3000	3000	0
150	20231123	174100	89238090	3000	3000	3000	3000	0
151	20231123	174000	89238090	3000	3000	3000	3000	0
152	20231123	173900	89238090	3000	3000	3000	3000	509
153	20231123	173800	89238090	3000	3000	3000	3000	0
154	20231123	173700	89238090	3000	3000	3000	3000	0
155	20231123	173600	89238090	3000	3000	3000	3000	0
156	20231123	173500	89238090	3000	3000	3000	3000	0
157	20231123	173400	89238090	3000	3000	3000	3000	0
158	20231123	173300	89238090	3000	3000	3000	3000	0
159	20231123	173200	89238090	3000	3000	3000	3000	0
160	20231123	173100	89238090	3000	3000	3000	3000	0
161	20231123	173000	89238090	3000	3000	3000	3000	0
162	20231123	172900	89238090	3000	3000	3000	3000	0
163	20231123	172800	89238090	3000	3000	3000	3000	0
164	20231123	172700	89238090	3000	3000	3000	3000	0
165	20231123	172600	89238090	3000	3000	3000	3000	0
166	20231123	172500	89238090	3000	3000	3000	3000	0
167	20231123	172400	89238090	3000	3000	3000	3000	0
168	20231123	172300	89238090	3000	3000	3000	3000	0
169	20231123	172200	89238090	3000	3000	3000	3000	0
170	20231123	172100	89238090	3000	3000	3000	3000	0
171	20231123	172000	89238090	3000	3000	3000	3000	0
172	20231123	171900	89238090	3000	3000	3000	3000	0
173	20231123	171800	89238090	3000	3000	3000	3000	0
174	20231123	171700	89238090	3000	3000	3000	3000	0
175	20231123	171600	89238090	3000	3000	3000	3000	0
176	20231123	171500	89238090	3000	3000	3000	3000	0
177	20231123	171400	89238090	3000	3000	3000	3000	0
178	20231123	171300	89238090	3000	3000	3000	3000	0
179	20231123	171200	89238090	3000	3000	3000	3000	0
180	20231123	171100	89238090	3000	3000	3000	3000	0
181	20231123	171000	89238090	3000	3000	3000	3000	0
182	20231123	170900	89238090	3000	3000	3000	3000	509
183	20231123	170800	89238090	3000	3000	3000	3000	0
184	20231123	170700	89238090	3000	3000	3000	3000	0
185	20231123	170600	89238090	3000	3000	3000	3000	0
186	20231123	170500	89238090	3000	3000	3000	3000	0
187	20231123	170400	89238090	3000	3000	3000	3000	0
188	20231123	170300	89238090	3000	3000	3000	3000	0
189	20231123	170200	89238090	3000	3000	3000	3000	0
190	20231123	170100	89238090	3000	3000	3000	3000	0
191	20231123	170000	89238090	3000	3000	3000	3000	0
192	20231123	165900	89238090	3000	3000	3000	3000	0
193	20231123	165800	89238090	3000	3000	3000	3000	0
194	20231123	165700	89238090	3000	3000	3000	3000	0
195	20231123	165600	89238090	3000	3000	3000	3000	0
196	20231123	165500	89238090	3000	3000	3000	3000	0
197	20231123	165400	89238090	3000	3000	3000	3000	0
198	20231123	165300	89238090	3000	3000	3000	3000	0
199	20231123	165200	89238090	3000	3000	3000	3000	0
200	20231123	165100	89238090	3000	3000	3000	3000	0
201	20231123	165000	89238090	3000	3000	3000	3000	0
202	20231123	164900	89238090	3000	3000	3000	3000	0
203	20231123	164800	89238090	3000	3000	3000	3000	0
204	20231123	164700	89238090	3000	3000	3000	3000	0
205	20231123	164600	89238090	3000	3000	3000	3000	0
206	20231123	164500	89238090	3000	3000	3000	3000	0
207	20231123	164400	89238090	3000	3000	3000	3000	0
208	20231123	164300	89238090	3000	3000	3000	3000	0
209	20231123	164200	89238090	3000	3000	3000	3000	0
210	20231123	164100	89238090	3000	3000	3000	3000	0
211	20231123	164000	89238090	3000	3000	3000	3000	0
212	20231123	163900	89238090	3000	3000	3000	3000	509
213	20231123	163800	89238090	3000	3000	3000	3000	0
214	20231123	163700	89238090	3000	3000	3000	3000	0
215	20231123	163600	89238090	3000	3000	3000	3000	0
216	20231123	163500	89238090	3000	3000	3000	3000	0
217	20231123	163400	89238090	3000	3000	3000	3000	0
218	20231123	163300	89238090	3000	3000	3000	3000	0
219	20231123	163200	89238090	3000	3000	3000	3000	0
220	20231123	163100	89238090	3000	3000	3000	3000	0
221	20231123	163000	89238090	3000	3000	3000	3000	0
222	20231123	162900	89238090	3000	3000	3000	3000	0
223	20231123	162800	89238090	3000	3000	3000	3000	0
224	20231123	162700	89238090	3000	3000	3000	3000	0
225	20231123	162600	89238090	3000	3000	3000	3000	0
226	20231123	162500	89238090	3000	3000	3000	3000	0
227	20231123	162400	89238090	3000	3000	3000	3000	0
228	20231123	162300	89238090	3000	3000	3000	3000	0
229	20231123	162200	89238090	3000	3000	3000	3000	0
230	20231123	162100	89238090	3000	3000	3000	3000	0
231	20231123	162000	89238090	3000	3000	3000	3000	0
232	20231123	161900	89238090	3000	3000	3000	3000	0
233	20231123	161800	89238090	3000	3000	3000	3000	0
234	20231123	161700	89238090	3000	3000	3000	3000	0
235	20231123	161600	89238090	3000	3000	3000	3000	0
236	20231123	161500	89238090	3000	3000	3000	3000	0
237	20231123	161400	89238090	3000	3000	3000	3000	0
238	20231123	161300	89238090	3000	3000	3000	3000	0
239	20231123	161200	89238090	3000	3000	3000	3000	0
240	20231123	161100	89238090	3000	3000	3000	3000	0
241	20231123	161000	89238090	3000	3000	3000	3000	0
242	20231123	160900	89238090	3000	3000	3000	3000	509
243	20231123	160800	89238090	3000	3000	3000	3000	0
244	20231123	160700	89238090	3000	3000	3000	3000	0
245	20231123	160600	89238090	3000	3000	3000	3000	0
246	20231123	160500	89238090	3000	3000	3000	3000	0
247	20231123	160400	89238090	3000	3000	3000	3000	0
248	20231123	160300	89238090	3000	3000	3000	3000	0
249	20231123	160200	89238090	3000	3000	3000	3000	0
250	20231123	160100	89238090	3000	3000	3000	3000	0
251	20231123	160000	89238090	3000	3000	3000	3000	0
252	20231123	155900	89238090	3000	3000	3000	3000	0
253	20231123	155800	89238090	3000	3000	3000	3000	0
254	20231123	155700	89238090	3000	3000	3000	3000	0
255	20231123	155600	89238090	3000	3000	3000	3000	0
256	20231123	155500	89238090	3000	3000	3000	3000	0
257	20231123	155400	89238090	3000	3000	3000	3000	0
258	20231123	155300	89238090	3000	3000	3000	3000	0
259	20231123	155200	89238090	3000	3000	3000	3000	0
260	20231123	155100	89238090	3000	3000	3000	3000	0
261	20231123	155000	89238090	3000	3000	3000	3000	0
262	20231123	154900	89238090	3000	3000	3000	3000	0
263	20231123	154800	89238090	3000	3000	3000	3000	0
264	20231123	154700	89238090	3000	3000	3000	3000	0
265	20231123	154600	89238090	3000	3000	3000	3000	0
266	20231123	154500	89238090	3000	3000	3000	3000	0
267	20231123	154400	89238090	3000	3000	3000	3000	0
268	20231123	154300	89238090	3000	3000	3000	3000	0
269	20231123	154200	89238090	3000	3000	3000	3000	0
270	20231123	154100	89238090	3000	3000	3000	3000	0
271	20231123	154000	89238090	3000	3000	3000	3000	0
272	20231123	153900	89238090	3000	3000	3000	3000	509
273	20231123	153800	89238090	3000	3000	3000	3000	0
274	20231123	153700	89238090	3000	3000	3000	3000	0
275	20231123	153600	89238090	3000	3000	3000	3000	0
276	20231123	153500	89238090	3000	3000	3000	3000	0
277	20231123	153400	89238090	3000	3000	3000	3000	0
278	20231123	153300	89238090	3000	3000	3000	3000	0
279	20231123	153200	89238090	3000	3000	3000	3000	0
280	20231123	153100	89238090	3000	3000	3000	3000	0
281	20231123	153000	89238090	3000	3000	3000	3000	509
282	20231123	152900	87711090	3000	3000	3000	3000	0
283	20231123	152800	87711090	3000	3000	3000	3000	0
284	20231123	152700	87711090	3000	3000	3000	3000	0
285	20231123	152600	87711090	3000	3000	3000	3000	0
286	20231123	152500	87711090	3000	3000	3000	3000	0
287	20231123	152400	87711090	3000	3000	3000	3000	0
288	20231123	152300	87711090	3000	3000	3000	3000	0
289	20231123	152200	87711090	3000	3000	3000	3000	0
290	20231123	152100	87711090	3000	3000	3000	3000	0
291	20231123	152000	87711090	3000	3000	3000	3000	0
292	20231123	151900	87711090	3000	3000	3000	3000	11
293	20231123	151800	87678090	2995	2995	2995	2995	0
294	20231123	151700	87678090	2995	2995	2995	2995	0
295	20231123	151600	87678090	2995	2995	2995	2995	17
296	20231123	151500	87627175	3000	2995	3000	2995	512
297	20231123	151400	86093370	2995	2995	2995	2995	0
298	20231123	151300	86093370	2995	2995	2995	2995	0
299	20231123	151200	86093370	2995	2995	2995	2995	0
300	20231123	151100	86093370	2995	2995	2995	2995	0
301	20231123	151000	86093370	2995	2995	2995	2995	100
302	20231123	150900	85793870	2995	2995	2995	2995	3
303	20231123	150800	85784885	2995	2995	2995	2995	0
304	20231123	150700	85784885	2995	2995	2995	2995	0
305	20231123	150600	85784885	2995	2995	2995	2995	0
306	20231123	150500	85784885	2995	2995	2995	2995	0
307	20231123	150400	85784885	2995	2995	2995	2995	1
308	20231123	150300	85781890	2995	2995	2995	2995	333
309	20231123	150200	84784555	2995	2995	2995	2995	0
310	20231123	150100	84784555	2995	2995	2995	2995	1
311	20231123	150000	84781560	2990	2990	2990	2990	0
312	20231123	145900	84781560	2990	2990	2990	2990	0
313	20231123	145800	84781560	2990	2990	2990	2990	100
314	20231123	145700	84482560	2990	2990	2990	2990	0
315	20231123	145600	84482560	2990	2990	2990	2990	103
316	20231123	145500	84174590	2990	2990	2990	2990	0
317	20231123	145400	84174590	2990	2990	2990	2990	100
318	20231123	145300	83875590	2995	2995	2995	2995	0
319	20231123	145200	83875590	2995	2995	2995	2995	0
320	20231123	145100	83875590	2995	2995	2995	2995	0
321	20231123	145000	83875590	2995	2995	2995	2995	0
322	20231123	144900	83875590	2995	2995	2995	2995	70
323	20231123	144800	83665940	2995	2995	2995	2995	0
324	20231123	144700	83665940	2995	2995	2995	2995	0
325	20231123	144600	83665940	2995	2995	2995	2995	0
326	20231123	144500	83665940	2995	2995	2995	2995	0
327	20231123	144400	83665940	2995	2995	2995	2995	0
328	20231123	144300	83665940	2995	2995	2995	2995	0
329	20231123	144200	83665940	2995	2995	2995	2995	0
330	20231123	144100	83665940	2995	2995	2995	2995	0
331	20231123	144000	83665940	2995	2995	2995	2995	0
332	20231123	143900	83665940	2995	2995	2995	2995	5
333	20231123	143800	83650965	2995	2995	2995	2995	1406
334	20231123	143700	79439995	2995	2995	2995	2995	40
335	20231123	143600	79320195	2995	2995	2995	2995	102
336	20231123	143500	79014705	2995	2995	2995	2995	0
337	20231123	143400	79014705	2995	3000	3000	2995	103
338	20231123	143300	78706205	3000	3000	3000	3000	10
339	20231123	143200	78676205	2995	2995	2995	2995	50
340	20231123	143100	78526455	3000	3000	3000	3000	0
341	20231123	143000	78526455	3000	3000	3000	3000	0
342	20231123	142900	78526455	3000	3000	3000	3000	0
343	20231123	142800	78526455	3000	3000	3000	3000	0
344	20231123	142700	78526455	3000	3000	3000	3000	0
345	20231123	142600	78526455	3000	3000	3000	3000	0
346	20231123	142500	78526455	3000	3000	3000	3000	0
347	20231123	142400	78526455	3000	3000	3000	3000	0
348	20231123	142300	78526455	3000	3000	3000	3000	0
349	20231123	142200	78526455	3000	3000	3000	3000	0
350	20231123	142100	78526455	3000	3000	3000	3000	0
351	20231123	142000	78526455	3000	3000	3000	3000	0
352	20231123	141900	78526455	3000	3000	3000	3000	0
353	20231123	141800	78526455	3000	3000	3000	3000	0
354	20231123	141700	78526455	3000	3000	3000	3000	1
355	20231123	141600	78523455	2995	2995	2995	2995	0
356	20231123	141500	78523455	2995	2995	2995	2995	0
357	20231123	141400	78523455	2995	2995	2995	2995	0
358	20231123	141300	78523455	2995	2995	2995	2995	0
359	20231123	141200	78523455	2995	2995	2995	2995	0
360	20231123	141100	78523455	2995	2995	2995	2995	16
361	20231123	141000	78475535	2995	2995	2995	2995	100
362	20231123	140900	78176035	2995	2995	2995	2995	0
363	20231123	140800	78176035	2995	2995	2995	2995	0
364	20231123	140700	78176035	2995	2995	2995	2995	0
365	20231123	140600	78176035	2995	2995	2995	2995	0
366	20231123	140500	78176035	2995	2995	2995	2995	0
367	20231123	140400	78176035	2995	2995	2995	2995	12
368	20231123	140300	78140095	2995	2995	2995	2995	0
369	20231123	140200	78140095	2995	2995	2995	2995	0
370	20231123	140100	78140095	2995	2995	2995	2995	0
371	20231123	140000	78140095	2995	2995	2995	2995	0
372	20231123	135900	78140095	2995	2995	2995	2995	0
373	20231123	135800	78140095	2995	2995	2995	2995	0
374	20231123	135700	78140095	2995	2995	2995	2995	0
375	20231123	135600	78140095	2995	2995	2995	2995	0
376	20231123	135500	78140095	2995	2995	2995	2995	0
377	20231123	135400	78140095	2995	2995	2995	2995	0
378	20231123	135300	78140095	2995	2995	2995	2995	1492
379	20231123	135200	73671555	2990	2990	2990	2990	50
380	20231123	135100	73522055	2995	2995	2995	2995	0
381	20231123	135000	73522055	2995	2995	2995	2995	0
382	20231123	134900	73522055	2995	2995	2995	2995	0
383	20231123	134800	73522055	2995	2995	2995	2995	1
384	20231123	134700	73519060	2995	2995	2995	2995	0
385	20231123	134600	73519060	2995	2995	2995	2995	0
386	20231123	134500	73519060	2995	2995	2995	2995	0
387	20231123	134400	73519060	2995	2995	2995	2995	0
388	20231123	134300	73519060	2995	2995	2995	2995	1
389	20231123	134200	73516065	2985	2985	2985	2985	0
390	20231123	134100	73516065	2985	2985	2985	2985	0
391	20231123	134000	73516065	2985	2985	2985	2985	0
392	20231123	133900	73516065	2985	2985	2985	2985	0
393	20231123	133800	73516065	2985	2985	2985	2985	0
394	20231123	133700	73516065	2985	2990	2990	2985	148
395	20231123	133600	73073805	2990	2990	2990	2990	0
396	20231123	133500	73073805	2990	2990	2990	2990	0
397	20231123	133400	73073805	2990	2990	2990	2990	0
398	20231123	133300	73073805	2990	2990	2990	2990	0
399	20231123	133200	73073805	2990	2990	2990	2990	4
400	20231123	133100	73061845	2990	2990	2990	2990	0
401	20231123	133000	73061845	2990	2990	2990	2990	51
402	20231123	132900	72909355	2990	2990	2990	2990	0
403	20231123	132800	72909355	2990	2990	2990	2990	0
404	20231123	132700	72909355	2990	2990	2990	2990	0
405	20231123	132600	72909355	2990	2990	2990	2990	52
406	20231123	132500	72753875	2990	2990	2990	2990	0
407	20231123	132400	72753875	2990	2990	2990	2990	0
408	20231123	132300	72753875	2990	2990	2990	2990	0
409	20231123	132200	72753875	2990	2990	2990	2990	500
410	20231123	132100	71258875	2990	2990	2990	2990	0
411	20231123	132000	71258875	2990	2990	2990	2990	0
412	20231123	131900	71258875	2990	2990	2990	2990	0
413	20231123	131800	71258875	2990	2990	2990	2990	15
414	20231123	131700	71214025	2990	2990	2990	2990	0
415	20231123	131600	71214025	2990	2990	2990	2990	0
416	20231123	131500	71214025	2990	2990	2990	2990	0
417	20231123	131400	71214025	2990	2990	2990	2990	70
418	20231123	131300	71004725	2990	2990	2990	2990	0
419	20231123	131200	71004725	2990	2990	2990	2990	30
420	20231123	131100	70915025	2990	2990	2990	2990	0
421	20231123	131000	70915025	2990	2990	2990	2990	0
422	20231123	130900	70915025	2990	2990	2990	2990	0
423	20231123	130800	70915025	2990	2990	2990	2990	0
424	20231123	130700	70915025	2990	2990	2990	2990	0
425	20231123	130600	70915025	2990	2990	2990	2990	0
426	20231123	130500	70915025	2990	2990	2990	2990	4
427	20231123	130400	70903065	2990	2990	2990	2990	0
428	20231123	130300	70903065	2990	2990	2990	2990	0
429	20231123	130200	70903065	2990	2990	2990	2990	0
430	20231123	130100	70903065	2990	2990	2990	2990	0
431	20231123	130000	70903065	2990	2990	2990	2990	0
432	20231123	125900	70903065	2990	2990	2990	2990	0
433	20231123	125800	70903065	2990	2990	2990	2990	0
434	20231123	125700	70903065	2990	2990	2990	2990	0
435	20231123	125600	70903065	2990	2990	2990	2990	0
436	20231123	125500	70903065	2990	2990	2990	2990	0
437	20231123	125400	70903065	2990	2990	2990	2990	16
438	20231123	125300	70855225	2980	2980	2980	2980	0
439	20231123	125200	70855225	2980	2980	2980	2980	0
440	20231123	125100	70855225	2980	2980	2980	2980	0
441	20231123	125000	70855225	2980	2980	2980	2980	0
442	20231123	124900	70855225	2980	2980	2980	2980	10
443	20231123	124800	70825425	2990	2990	2990	2990	0
444	20231123	124700	70825425	2990	2990	2990	2990	0
445	20231123	124600	70825425	2990	2990	2990	2990	0
446	20231123	124500	70825425	2990	2990	2990	2990	0
447	20231123	124400	70825425	2990	2990	2990	2990	0
448	20231123	124300	70825425	2990	2990	2990	2990	0
449	20231123	124200	70825425	2990	2990	2990	2990	0
450	20231123	124100	70825425	2990	2990	2990	2990	0
451	20231123	124000	70825425	2990	2990	2990	2990	0
452	20231123	123900	70825425	2990	2990	2990	2990	0
453	20231123	123800	70825425	2990	2990	2990	2990	0
454	20231123	123700	70825425	2990	2990	2990	2990	2
455	20231123	123600	70819445	2990	2990	2990	2990	0
456	20231123	123500	70819445	2990	2990	2990	2990	0
457	20231123	123400	70819445	2990	2990	2990	2990	0
458	20231123	123300	70819445	2990	2990	2990	2990	0
459	20231123	123200	70819445	2990	2990	2990	2990	0
460	20231123	123100	70819445	2990	2990	2990	2990	0
461	20231123	123000	70819445	2990	2990	2990	2990	0
462	20231123	122900	70819445	2990	2990	2990	2990	5
463	20231123	122800	70804495	2990	2990	2990	2990	0
464	20231123	122700	70804495	2990	2990	2990	2990	3
465	20231123	122600	70795525	2980	2980	2980	2980	0
466	20231123	122500	70795525	2980	2980	2980	2980	0
467	20231123	122400	70795525	2980	2980	2980	2980	0
468	20231123	122300	70795525	2980	2980	2980	2980	0
469	20231123	122200	70795525	2980	2980	2980	2980	0
470	20231123	122100	70795525	2980	2980	2980	2980	0
471	20231123	122000	70795525	2980	2980	2980	2980	0
472	20231123	121900	70795525	2980	2980	2980	2980	8524
473	20231123	121800	45394005	2985	2985	2985	2985	0
474	20231123	121700	45394005	2985	2985	2985	2985	0
475	20231123	121600	45394005	2985	2985	2985	2985	4
476	20231123	121500	45382065	2985	2985	2985	2985	0
477	20231123	121400	45382065	2985	2985	2985	2985	10
478	20231123	121300	45352215	2985	2985	2985	2985	0
479	20231123	121200	45352215	2985	2985	2985	2985	50
480	20231123	121100	45202965	2985	2985	2985	2985	10
481	20231123	121000	45173115	2985	2985	2985	2985	0
482	20231123	120900	45173115	2985	2985	2985	2985	0
483	20231123	120800	45173115	2985	2985	2985	2985	0
484	20231123	120700	45173115	2985	2985	2985	2985	25
485	20231123	120600	45098490	2985	2985	2985	2985	0
486	20231123	120500	45098490	2985	2985	2985	2985	2
487	20231123	120400	45092520	2985	2985	2985	2985	0
488	20231123	120300	45092520	2985	2985	2985	2985	0
489	20231123	120200	45092520	2985	2985	2985	2985	0
490	20231123	120100	45092520	2985	2985	2985	2985	0
491	20231123	120000	45092520	2985	2985	2985	2985	0
492	20231123	115900	45092520	2985	2985	2985	2985	0
493	20231123	115800	45092520	2985	2985	2985	2985	0
494	20231123	115700	45092520	2985	2985	2985	2985	0
495	20231123	115600	45092520	2985	2985	2985	2985	0
496	20231123	115500	45092520	2985	2985	2985	2985	203
497	20231123	115400	44486565	2985	2985	2985	2985	0
498	20231123	115300	44486565	2985	2985	2985	2985	0
499	20231123	115200	44486565	2985	2985	2985	2985	0
500	20231123	115100	44486565	2985	2985	2985	2985	0
501	20231123	115000	44486565	2985	2985	2985	2985	0
502	20231123	114900	44486565	2985	2985	2985	2985	4517
503	20231123	114800	31003320	2990	2990	2990	2990	0
504	20231123	114700	31003320	2990	2990	2990	2990	0
505	20231123	114600	31003320	2990	2990	2990	2990	0
506	20231123	114500	31003320	2990	2990	2990	2990	0
507	20231123	114400	31003320	2990	2990	2990	2990	0
508	20231123	114300	31003320	2990	2990	2990	2990	0
509	20231123	114200	31003320	2990	2990	2990	2990	0
510	20231123	114100	31003320	2990	2990	2990	2990	0
511	20231123	114000	31003320	2990	2990	2990	2990	0
512	20231123	113900	31003320	2990	2990	2990	2990	0
513	20231123	113800	31003320	2990	2990	2990	2990	0
514	20231123	113700	31003320	2990	2990	2990	2990	48
515	20231123	113600	30859800	2990	2990	2990	2990	0
516	20231123	113500	30859800	2990	2990	2990	2990	11
517	20231123	113400	30826910	2990	2990	2990	2990	0
518	20231123	113300	30826910	2990	2990	2990	2990	0
519	20231123	113200	30826910	2990	2990	2990	2990	0
520	20231123	113100	30826910	2990	2990	2990	2990	0
521	20231123	113000	30826910	2990	2990	2990	2990	0
522	20231123	112900	30826910	2990	2990	2990	2990	0
523	20231123	112800	30826910	2990	2990	2990	2990	0
524	20231123	112700	30826910	2990	2990	2990	2990	0
525	20231123	112600	30826910	2990	2990	2990	2990	1
526	20231123	112500	30823920	2995	2995	2995	2995	0
527	20231123	112400	30823920	2995	2995	2995	2995	0
528	20231123	112300	30823920	2995	2995	2995	2995	0
529	20231123	112200	30823920	2995	2995	2995	2995	0
530	20231123	112100	30823920	2995	2995	2995	2995	0
531	20231123	112000	30823920	2995	2995	2995	2995	0
532	20231123	111900	30823920	2995	2995	2995	2995	0
533	20231123	111800	30823920	2995	2995	2995	2995	0
534	20231123	111700	30823920	2995	2995	2995	2995	0
535	20231123	111600	30823920	2995	2995	2995	2995	1
536	20231123	111500	30820925	2995	2995	2995	2995	0
537	20231123	111400	30820925	2995	2995	2995	2995	301
538	20231123	111300	29919430	2990	2990	2990	2990	0
539	20231123	111200	29919430	2990	2990	2990	2990	0
540	20231123	111100	29919430	2990	2990	2990	2990	0
541	20231123	111000	29919430	2990	2990	2990	2990	0
542	20231123	110900	29919430	2990	2990	2990	2990	0
543	20231123	110800	29919430	2990	2990	2990	2990	0
544	20231123	110700	29919430	2990	2990	2990	2990	0
545	20231123	110600	29919430	2990	2990	2990	2990	0
546	20231123	110500	29919430	2990	2990	2990	2990	350
547	20231123	110400	28872930	2990	2990	2990	2990	223
548	20231123	110300	28206160	2990	2990	2990	2990	0
549	20231123	110200	28206160	2990	2990	2990	2990	0
550	20231123	110100	28206160	2990	2990	2990	2990	0
551	20231123	110000	28206160	2990	2990	2990	2990	0
552	20231123	105900	28206160	2990	2990	2990	2990	0
553	20231123	105800	28206160	2990	2990	2990	2990	0
554	20231123	105700	28206160	2990	2990	2990	2990	0
555	20231123	105600	28206160	2990	2990	2990	2990	180
556	20231123	105500	27667960	2990	2990	2990	2990	28
557	20231123	105400	27584240	2990	2990	2990	2990	0
558	20231123	105300	27584240	2990	2990	2990	2990	131
559	20231123	105200	27192550	2990	2990	2990	2990	0
560	20231123	105100	27192550	2990	2990	2990	2990	0
561	20231123	105000	27192550	2990	2990	2990	2990	10
562	20231123	104900	27162650	2990	2990	2990	2990	0
563	20231123	104800	27162650	2990	2990	2990	2990	0
564	20231123	104700	27162650	2990	2990	2990	2990	0
565	20231123	104600	27162650	2990	2990	2990	2990	66
566	20231123	104500	26965310	2990	2990	2990	2990	0
567	20231123	104400	26965310	2990	2990	2990	2990	30
568	20231123	104300	26875610	2990	3000	3000	2990	612
569	20231123	104200	25044610	3000	3000	3000	3000	0
570	20231123	104100	25044610	3000	3000	3000	3000	0
571	20231123	104000	25044610	3000	3000	3000	3000	0
572	20231123	103900	25044610	3000	3000	3000	3000	25
573	20231123	103800	24969610	3000	3000	3000	3000	30
574	20231123	103700	24879610	3000	3000	3000	3000	675
575	20231123	103600	22854610	3000	3000	3000	3000	0
576	20231123	103500	22854610	3000	3000	3000	3000	111
577	20231123	103400	22521610	2990	2990	2990	2990	0
578	20231123	103300	22521610	2990	2990	2990	2990	0
579	20231123	103200	22521610	2990	2990	2990	2990	0
580	20231123	103100	22521610	2990	2990	2990	2990	0
581	20231123	103000	22521610	2990	2990	2990	2990	0
582	20231123	102900	22521610	2990	2990	2990	2990	0
583	20231123	102800	22521610	2990	2990	2990	2990	2
584	20231123	102700	22515630	2990	2990	2990	2990	0
585	20231123	102600	22515630	2990	2990	2990	2990	0
586	20231123	102500	22515630	2990	2990	2990	2990	0
587	20231123	102400	22515630	2990	2990	2990	2990	0
588	20231123	102300	22515630	2990	2990	2990	2990	67
589	20231123	102200	22315300	3005	3005	3005	3005	2
590	20231123	102100	22309290	3005	2995	3005	2995	100
591	20231123	102000	22008810	3005	3005	3005	3005	0
592	20231123	101900	22008810	3005	3005	3005	3005	0
593	20231123	101800	22008810	3005	3005	3005	3005	0
594	20231123	101700	22008810	3005	3005	3005	3005	0
595	20231123	101600	22008810	3005	3005	3005	3005	0
596	20231123	101500	22008810	3005	2990	3005	2990	584
597	20231123	101400	20261870	2990	3000	3000	2990	4
598	20231123	101300	20249895	3005	3005	3005	3005	0
599	20231123	101200	20249895	3005	3005	3005	3005	1
600	20231123	101100	20246890	3005	3005	3005	3005	1
601	20231123	101000	20243885	3005	3005	3005	3005	0
602	20231123	100900	20243885	3005	3005	3005	3005	0
603	20231123	100800	20243885	3005	3005	3005	3005	100
604	20231123	100700	19943385	3005	3005	3005	3005	63
605	20231123	100600	19754070	2995	2995	2995	2995	33
606	20231123	100500	19655235	3005	3005	3005	3005	0
607	20231123	100400	19655235	3005	3005	3005	3005	0
608	20231123	100300	19655235	3005	3005	3005	3005	0
609	20231123	100200	19655235	3005	3005	3005	3005	3
610	20231123	100100	19646220	3000	3000	3000	3000	0
611	20231123	100000	19646220	3000	3000	3000	3000	197
612	20231123	095900	19055220	3000	3000	3000	3000	0
613	20231123	095800	19055220	3000	3000	3000	3000	100
614	20231123	095700	18755220	2995	2995	2995	2995	13
615	20231123	095600	18716285	3000	2995	3000	2995	455
616	20231123	095500	17353555	2995	2990	2995	2990	297
617	20231123	095400	16464290	2990	2990	2990	2990	88
618	20231123	095300	16201170	2985	2985	2985	2985	0
619	20231123	095200	16201170	2985	2985	2985	2985	0
620	20231123	095100	16201170	2985	2985	2985	2985	100
621	20231123	095000	15902670	2990	2990	2990	2990	0
622	20231123	094900	15902670	2990	2990	2990	2990	0
623	20231123	094800	15902670	2990	2990	2990	2990	6
624	20231123	094700	15884730	2985	2985	2985	2985	0
625	20231123	094600	15884730	2985	2985	2985	2985	0
626	20231123	094500	15884730	2985	2985	2985	2985	0
627	20231123	094400	15884730	2985	2985	2985	2985	0
628	20231123	094300	15884730	2985	2985	2985	2985	10
629	20231123	094200	15854880	2985	2985	2985	2985	0
630	20231123	094100	15854880	2985	2985	2985	2985	34
631	20231123	094000	15753390	2990	2990	2990	2990	0
632	20231123	093900	15753390	2990	2990	2990	2990	0
633	20231123	093800	15753390	2990	2990	2990	2990	100
634	20231123	093700	15454390	2990	2990	2990	2990	40
635	20231123	093600	15334790	2990	2990	2990	2990	0
636	20231123	093500	15334790	2990	2990	2990	2990	0
637	20231123	093400	15334790	2990	2990	2990	2990	4
638	20231123	093300	15322830	2990	2980	2990	2980	568
639	20231123	093200	13629340	2980	2980	2980	2980	4
640	20231123	093100	13617420	2980	2980	2980	2980	1
641	20231123	093000	13614440	2975	2975	2975	2975	3
642	20231123	092900	13605515	2970	2970	2970	2970	0
643	20231123	092800	13605515	2970	2970	2970	2970	179
644	20231123	092700	13073885	2970	2980	2980	2970	34
645	20231123	092600	12972890	2980	2980	2980	2980	1
646	20231123	092500	12969910	2980	2980	2980	2980	0
647	20231123	092400	12969910	2980	2980	2980	2980	10
648	20231123	092300	12940110	2980	2980	2980	2980	300
649	20231123	092200	12046110	2980	2980	2980	2980	0
650	20231123	092100	12046110	2980	2980	2980	2980	40
651	20231123	092000	11926910	2985	2980	2985	2980	15
652	20231123	091900	11882165	2985	2985	2985	2985	0
653	20231123	091800	11882165	2985	2985	2985	2985	1
654	20231123	091700	11879180	2980	2980	2980	2980	14
655	20231123	091600	11837460	2985	2975	2985	2975	257
656	20231123	091500	11072875	2975	2975	2975	2975	144
657	20231123	091400	10644475	2980	2980	2980	2980	0
658	20231123	091300	10644475	2980	2980	2980	2980	137
659	20231123	091200	10236215	2975	2975	2975	2975	0
660	20231123	091100	10236215	2975	2975	2975	2975	0
661	20231123	091000	10236215	2975	2975	2975	2975	1
662	20231123	090900	10233240	2980	2980	2980	2980	0
663	20231123	090800	10233240	2980	2980	2980	2980	1
664	20231123	090700	10230260	2980	2980	2980	2980	0
665	20231123	090600	10230260	2980	2965	2980	2965	3
666	20231123	090500	10221335	2960	2975	2990	2960	1113
667	20231123	090400	6904795	2990	2990	2990	2990	0
668	20231123	090300	6904795	2990	2990	2990	2990	0
669	20231123	090200	6904795	2990	2990	2990	2990	0
670	20231123	090100	6904795	2990	2980	2990	2970	1611
671	20231123	090000	2107410	2985	2985	2985	2985	706