KissMeData/158430/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	200800	395812605	3930	3930	3930	3930	2355
3	20231122	200700	395812605	3930	3930	3930	3930	0
4	20231122	200600	395812605	3930	3930	3930	3930	0
5	20231122	200500	395812605	3930	3930	3930	3930	0
6	20231122	200400	395812605	3930	3930	3930	3930	0
7	20231122	200300	395812605	3930	3930	3930	3930	0
8	20231122	200200	395812605	3930	3930	3930	3930	0
9	20231122	200100	395812605	3930	3930	3930	3930	0
10	20231122	200000	395812605	3930	3930	3930	3930	0
11	20231122	195900	395812605	3930	3930	3930	3930	0
12	20231122	195800	395812605	3930	3930	3930	3930	0
13	20231122	195700	395812605	3930	3930	3930	3930	0
14	20231122	195600	395812605	3930	3930	3930	3930	0
15	20231122	195500	395812605	3930	3930	3930	3930	0
16	20231122	195400	395812605	3930	3930	3930	3930	0
17	20231122	195300	395812605	3930	3930	3930	3930	0
18	20231122	195200	395812605	3930	3930	3930	3930	0
19	20231122	195100	395812605	3930	3930	3930	3930	0
20	20231122	195000	395812605	3930	3930	3930	3930	0
21	20231122	194900	395812605	3930	3930	3930	3930	0
22	20231122	194800	395812605	3930	3930	3930	3930	0
23	20231122	194700	395812605	3930	3930	3930	3930	0
24	20231122	194600	395812605	3930	3930	3930	3930	0
25	20231122	194500	395812605	3930	3930	3930	3930	0
26	20231122	194400	395812605	3930	3930	3930	3930	0
27	20231122	194300	395812605	3930	3930	3930	3930	0
28	20231122	194200	395812605	3930	3930	3930	3930	0
29	20231122	194100	395812605	3930	3930	3930	3930	0
30	20231122	194000	395812605	3930	3930	3930	3930	0
31	20231122	193900	395812605	3930	3930	3930	3930	0
32	20231122	193800	395812605	3930	3930	3930	3930	2355
33	20231122	193700	395812605	3930	3930	3930	3930	0
34	20231122	193600	395812605	3930	3930	3930	3930	0
35	20231122	193500	395812605	3930	3930	3930	3930	0
36	20231122	193400	395812605	3930	3930	3930	3930	0
37	20231122	193300	395812605	3930	3930	3930	3930	0
38	20231122	193200	395812605	3930	3930	3930	3930	0
39	20231122	193100	395812605	3930	3930	3930	3930	0
40	20231122	193000	395812605	3930	3930	3930	3930	0
41	20231122	192900	395812605	3930	3930	3930	3930	0
42	20231122	192800	395812605	3930	3930	3930	3930	0
43	20231122	192700	395812605	3930	3930	3930	3930	0
44	20231122	192600	395812605	3930	3930	3930	3930	0
45	20231122	192500	395812605	3930	3930	3930	3930	0
46	20231122	192400	395812605	3930	3930	3930	3930	0
47	20231122	192300	395812605	3930	3930	3930	3930	0
48	20231122	192200	395812605	3930	3930	3930	3930	0
49	20231122	192100	395812605	3930	3930	3930	3930	0
50	20231122	192000	395812605	3930	3930	3930	3930	0
51	20231122	191900	395812605	3930	3930	3930	3930	0
52	20231122	191800	395812605	3930	3930	3930	3930	0
53	20231122	191700	395812605	3930	3930	3930	3930	0
54	20231122	191600	395812605	3930	3930	3930	3930	0
55	20231122	191500	395812605	3930	3930	3930	3930	0
56	20231122	191400	395812605	3930	3930	3930	3930	0
57	20231122	191300	395812605	3930	3930	3930	3930	0
58	20231122	191200	395812605	3930	3930	3930	3930	0
59	20231122	191100	395812605	3930	3930	3930	3930	0
60	20231122	191000	395812605	3930	3930	3930	3930	0
61	20231122	190900	395812605	3930	3930	3930	3930	0
62	20231122	190800	395812605	3930	3930	3930	3930	2355
63	20231122	190700	395812605	3930	3930	3930	3930	0
64	20231122	190600	395812605	3930	3930	3930	3930	0
65	20231122	190500	395812605	3930	3930	3930	3930	0
66	20231122	190400	395812605	3930	3930	3930	3930	0
67	20231122	190300	395812605	3930	3930	3930	3930	0
68	20231122	190200	395812605	3930	3930	3930	3930	0
69	20231122	190100	395812605	3930	3930	3930	3930	0
70	20231122	190000	395812605	3930	3930	3930	3930	0
71	20231122	185900	395812605	3930	3930	3930	3930	0
72	20231122	185800	395812605	3930	3930	3930	3930	0
73	20231122	185700	395812605	3930	3930	3930	3930	0
74	20231122	185600	395812605	3930	3930	3930	3930	0
75	20231122	185500	395812605	3930	3930	3930	3930	0
76	20231122	185400	395812605	3930	3930	3930	3930	0
77	20231122	185300	395812605	3930	3930	3930	3930	0
78	20231122	185200	395812605	3930	3930	3930	3930	0
79	20231122	185100	395812605	3930	3930	3930	3930	0
80	20231122	185000	395812605	3930	3930	3930	3930	0
81	20231122	184900	395812605	3930	3930	3930	3930	0
82	20231122	184800	395812605	3930	3930	3930	3930	0
83	20231122	184700	395812605	3930	3930	3930	3930	0
84	20231122	184600	395812605	3930	3930	3930	3930	0
85	20231122	184500	395812605	3930	3930	3930	3930	0
86	20231122	184400	395812605	3930	3930	3930	3930	0
87	20231122	184300	395812605	3930	3930	3930	3930	0
88	20231122	184200	395812605	3930	3930	3930	3930	0
89	20231122	184100	395812605	3930	3930	3930	3930	0
90	20231122	184000	395812605	3930	3930	3930	3930	0
91	20231122	183900	395812605	3930	3930	3930	3930	0
92	20231122	183800	395812605	3930	3930	3930	3930	2355
93	20231122	183700	395812605	3930	3930	3930	3930	0
94	20231122	183600	395812605	3930	3930	3930	3930	0
95	20231122	183500	395812605	3930	3930	3930	3930	0
96	20231122	183400	395812605	3930	3930	3930	3930	0
97	20231122	183300	395812605	3930	3930	3930	3930	0
98	20231122	183200	395812605	3930	3930	3930	3930	0
99	20231122	183100	395812605	3930	3930	3930	3930	0
100	20231122	183000	395812605	3930	3930	3930	3930	0
101	20231122	182900	395812605	3930	3930	3930	3930	0
102	20231122	182800	395812605	3930	3930	3930	3930	0
103	20231122	182700	395812605	3930	3930	3930	3930	0
104	20231122	182600	395812605	3930	3930	3930	3930	0
105	20231122	182500	395812605	3930	3930	3930	3930	0
106	20231122	182400	395812605	3930	3930	3930	3930	0
107	20231122	182300	395812605	3930	3930	3930	3930	0
108	20231122	182200	395812605	3930	3930	3930	3930	0
109	20231122	182100	395812605	3930	3930	3930	3930	0
110	20231122	182000	395812605	3930	3930	3930	3930	0
111	20231122	181900	395812605	3930	3930	3930	3930	0
112	20231122	181800	395812605	3930	3930	3930	3930	0
113	20231122	181700	395812605	3930	3930	3930	3930	0
114	20231122	181600	395812605	3930	3930	3930	3930	0
115	20231122	181500	395812605	3930	3930	3930	3930	0
116	20231122	181400	395812605	3930	3930	3930	3930	0
117	20231122	181300	395812605	3930	3930	3930	3930	0
118	20231122	181200	395812605	3930	3930	3930	3930	0
119	20231122	181100	395812605	3930	3930	3930	3930	0
120	20231122	181000	395812605	3930	3930	3930	3930	0
121	20231122	180900	395812605	3930	3930	3930	3930	0
122	20231122	180800	395812605	3930	3930	3930	3930	2355
123	20231122	180700	395812605	3930	3930	3930	3930	0
124	20231122	180600	395812605	3930	3930	3930	3930	0
125	20231122	180500	395812605	3930	3930	3930	3930	0
126	20231122	180400	395812605	3930	3930	3930	3930	0
127	20231122	180300	395812605	3930	3930	3930	3930	0
128	20231122	180200	395812605	3930	3930	3930	3930	0
129	20231122	180100	395812605	3930	3930	3930	3930	0
130	20231122	180000	395812605	3930	3930	3930	3930	0
131	20231122	175900	395812605	3930	3930	3930	3930	0
132	20231122	175800	395812605	3930	3930	3930	3930	0
133	20231122	175700	395812605	3930	3930	3930	3930	0
134	20231122	175600	395812605	3930	3930	3930	3930	0
135	20231122	175500	395812605	3930	3930	3930	3930	0
136	20231122	175400	395812605	3930	3930	3930	3930	0
137	20231122	175300	395812605	3930	3930	3930	3930	0
138	20231122	175200	395812605	3930	3930	3930	3930	0
139	20231122	175100	395812605	3930	3930	3930	3930	0
140	20231122	175000	395812605	3930	3930	3930	3930	0
141	20231122	174900	395812605	3930	3930	3930	3930	0
142	20231122	174800	395812605	3930	3930	3930	3930	0
143	20231122	174700	395812605	3930	3930	3930	3930	0
144	20231122	174600	395812605	3930	3930	3930	3930	0
145	20231122	174500	395812605	3930	3930	3930	3930	0
146	20231122	174400	395812605	3930	3930	3930	3930	0
147	20231122	174300	395812605	3930	3930	3930	3930	0
148	20231122	174200	395812605	3930	3930	3930	3930	0
149	20231122	174100	395812605	3930	3930	3930	3930	0
150	20231122	174000	395812605	3930	3930	3930	3930	0
151	20231122	173900	395812605	3930	3930	3930	3930	0
152	20231122	173800	395812605	3930	3930	3930	3930	2355
153	20231122	173700	395812605	3930	3930	3930	3930	0
154	20231122	173600	395812605	3930	3930	3930	3930	0
155	20231122	173500	395812605	3930	3930	3930	3930	0
156	20231122	173400	395812605	3930	3930	3930	3930	0
157	20231122	173300	395812605	3930	3930	3930	3930	0
158	20231122	173200	395812605	3930	3930	3930	3930	0
159	20231122	173100	395812605	3930	3930	3930	3930	0
160	20231122	173000	395812605	3930	3930	3930	3930	0
161	20231122	172900	395812605	3930	3930	3930	3930	0
162	20231122	172800	395812605	3930	3930	3930	3930	0
163	20231122	172700	395812605	3930	3930	3930	3930	0
164	20231122	172600	395812605	3930	3930	3930	3930	0
165	20231122	172500	395812605	3930	3930	3930	3930	0
166	20231122	172400	395812605	3930	3930	3930	3930	0
167	20231122	172300	395812605	3930	3930	3930	3930	0
168	20231122	172200	395812605	3930	3930	3930	3930	0
169	20231122	172100	395812605	3930	3930	3930	3930	0
170	20231122	172000	395812605	3930	3930	3930	3930	0
171	20231122	171900	395812605	3930	3930	3930	3930	0
172	20231122	171800	395812605	3930	3930	3930	3930	0
173	20231122	171700	395812605	3930	3930	3930	3930	0
174	20231122	171600	395812605	3930	3930	3930	3930	0
175	20231122	171500	395812605	3930	3930	3930	3930	0
176	20231122	171400	395812605	3930	3930	3930	3930	0
177	20231122	171300	395812605	3930	3930	3930	3930	0
178	20231122	171200	395812605	3930	3930	3930	3930	0
179	20231122	171100	395812605	3930	3930	3930	3930	0
180	20231122	171000	395812605	3930	3930	3930	3930	0
181	20231122	170900	395812605	3930	3930	3930	3930	0
182	20231122	170800	395812605	3930	3930	3930	3930	2355
183	20231122	170700	395812605	3930	3930	3930	3930	0
184	20231122	170600	395812605	3930	3930	3930	3930	0
185	20231122	170500	395812605	3930	3930	3930	3930	0
186	20231122	170400	395812605	3930	3930	3930	3930	0
187	20231122	170300	395812605	3930	3930	3930	3930	0
188	20231122	170200	395812605	3930	3930	3930	3930	0
189	20231122	170100	395812605	3930	3930	3930	3930	0
190	20231122	170000	395812605	3930	3930	3930	3930	0
191	20231122	165900	395812605	3930	3930	3930	3930	0
192	20231122	165800	395812605	3930	3930	3930	3930	0
193	20231122	165700	395812605	3930	3930	3930	3930	0
194	20231122	165600	395812605	3930	3930	3930	3930	0
195	20231122	165500	395812605	3930	3930	3930	3930	0
196	20231122	165400	395812605	3930	3930	3930	3930	0
197	20231122	165300	395812605	3930	3930	3930	3930	0
198	20231122	165200	395812605	3930	3930	3930	3930	0
199	20231122	165100	395812605	3930	3930	3930	3930	0
200	20231122	165000	395812605	3930	3930	3930	3930	0
201	20231122	164900	395812605	3930	3930	3930	3930	0
202	20231122	164800	395812605	3930	3930	3930	3930	0
203	20231122	164700	395812605	3930	3930	3930	3930	0
204	20231122	164600	395812605	3930	3930	3930	3930	0
205	20231122	164500	395812605	3930	3930	3930	3930	0
206	20231122	164400	395812605	3930	3930	3930	3930	0
207	20231122	164300	395812605	3930	3930	3930	3930	0
208	20231122	164200	395812605	3930	3930	3930	3930	0
209	20231122	164100	395812605	3930	3930	3930	3930	0
210	20231122	164000	395812605	3930	3930	3930	3930	0
211	20231122	163900	395812605	3930	3930	3930	3930	0
212	20231122	163800	395812605	3930	3930	3930	3930	2355
213	20231122	163700	395812605	3930	3930	3930	3930	0
214	20231122	163600	395812605	3930	3930	3930	3930	0
215	20231122	163500	395812605	3930	3930	3930	3930	0
216	20231122	163400	395812605	3930	3930	3930	3930	0
217	20231122	163300	395812605	3930	3930	3930	3930	0
218	20231122	163200	395812605	3930	3930	3930	3930	0
219	20231122	163100	395812605	3930	3930	3930	3930	0
220	20231122	163000	395812605	3930	3930	3930	3930	0
221	20231122	162900	395812605	3930	3930	3930	3930	0
222	20231122	162800	395812605	3930	3930	3930	3930	0
223	20231122	162700	395812605	3930	3930	3930	3930	0
224	20231122	162600	395812605	3930	3930	3930	3930	0
225	20231122	162500	395812605	3930	3930	3930	3930	0
226	20231122	162400	395812605	3930	3930	3930	3930	0
227	20231122	162300	395812605	3930	3930	3930	3930	0
228	20231122	162200	395812605	3930	3930	3930	3930	0
229	20231122	162100	395812605	3930	3930	3930	3930	0
230	20231122	162000	395812605	3930	3930	3930	3930	0
231	20231122	161900	395812605	3930	3930	3930	3930	0
232	20231122	161800	395812605	3930	3930	3930	3930	0
233	20231122	161700	395812605	3930	3930	3930	3930	0
234	20231122	161600	395812605	3930	3930	3930	3930	0
235	20231122	161500	395812605	3930	3930	3930	3930	0
236	20231122	161400	395812605	3930	3930	3930	3930	0
237	20231122	161300	395812605	3930	3930	3930	3930	0
238	20231122	161200	395812605	3930	3930	3930	3930	0
239	20231122	161100	395812605	3930	3930	3930	3930	0
240	20231122	161000	395812605	3930	3930	3930	3930	0
241	20231122	160900	395812605	3930	3930	3930	3930	0
242	20231122	160800	395812605	3930	3930	3930	3930	2355
243	20231122	160700	395812605	3930	3930	3930	3930	0
244	20231122	160600	395812605	3930	3930	3930	3930	0
245	20231122	160500	395812605	3930	3930	3930	3930	0
246	20231122	160400	395812605	3930	3930	3930	3930	0
247	20231122	160300	395812605	3930	3930	3930	3930	0
248	20231122	160200	395812605	3930	3930	3930	3930	0
249	20231122	160100	395812605	3930	3930	3930	3930	0
250	20231122	160000	395812605	3930	3930	3930	3930	0
251	20231122	155900	395812605	3930	3930	3930	3930	0
252	20231122	155800	395812605	3930	3930	3930	3930	0
253	20231122	155700	395812605	3930	3930	3930	3930	0
254	20231122	155600	395812605	3930	3930	3930	3930	0
255	20231122	155500	395812605	3930	3930	3930	3930	0
256	20231122	155400	395812605	3930	3930	3930	3930	0
257	20231122	155300	395812605	3930	3930	3930	3930	0
258	20231122	155200	395812605	3930	3930	3930	3930	0
259	20231122	155100	395812605	3930	3930	3930	3930	0
260	20231122	155000	395812605	3930	3930	3930	3930	0
261	20231122	154900	395812605	3930	3930	3930	3930	0
262	20231122	154800	395812605	3930	3930	3930	3930	0
263	20231122	154700	395812605	3930	3930	3930	3930	0
264	20231122	154600	395812605	3930	3930	3930	3930	0
265	20231122	154500	395812605	3930	3930	3930	3930	0
266	20231122	154400	395812605	3930	3930	3930	3930	0
267	20231122	154300	395812605	3930	3930	3930	3930	0
268	20231122	154200	395812605	3930	3930	3930	3930	0
269	20231122	154100	395812605	3930	3930	3930	3930	0
270	20231122	154000	395812605	3930	3930	3930	3930	0
271	20231122	153900	395812605	3930	3930	3930	3930	0
272	20231122	153800	395812605	3930	3930	3930	3930	2355
273	20231122	153700	395812605	3930	3930	3930	3930	0
274	20231122	153600	395812605	3930	3930	3930	3930	0
275	20231122	153500	395812605	3930	3930	3930	3930	0
276	20231122	153400	395812605	3930	3930	3930	3930	0
277	20231122	153300	395812605	3930	3930	3930	3930	0
278	20231122	153200	395812605	3930	3930	3930	3930	0
279	20231122	153100	395812605	3930	3930	3930	3930	0
280	20231122	153000	395812605	3930	3930	3930	3930	2355
281	20231122	152900	386557455	3935	3935	3935	3935	0
282	20231122	152800	386557455	3935	3935	3935	3935	0
283	20231122	152700	386557455	3935	3935	3935	3935	0
284	20231122	152600	386557455	3935	3935	3935	3935	0
285	20231122	152500	386557455	3935	3935	3935	3935	0
286	20231122	152400	386557455	3935	3935	3935	3935	0
287	20231122	152300	386557455	3935	3935	3935	3935	0
288	20231122	152200	386557455	3935	3935	3935	3935	0
289	20231122	152100	386557455	3935	3935	3935	3935	0
290	20231122	152000	386557455	3935	3935	3935	3935	0
291	20231122	151900	386557455	3935	3940	3940	3935	684
292	20231122	151800	383865905	3940	3940	3940	3940	0
293	20231122	151700	383865905	3940	3950	3950	3940	48
294	20231122	151600	383676325	3950	3950	3950	3950	0
295	20231122	151500	383676325	3950	3940	3950	3940	109
296	20231122	151400	383245975	3945	3945	3945	3945	20
297	20231122	151300	383167075	3950	3950	3950	3950	32
298	20231122	151200	383040675	3950	3950	3950	3950	1
299	20231122	151100	383036725	3955	3955	3955	3955	19
300	20231122	151000	382961580	3955	3955	3955	3955	43
301	20231122	150900	382791515	3955	3955	3955	3955	0
302	20231122	150800	382791515	3955	3955	3955	3955	81
303	20231122	150700	382471160	3955	3955	3955	3955	0
304	20231122	150600	382471160	3955	3950	3955	3950	404
305	20231122	150500	380875285	3955	3955	3955	3955	0
306	20231122	150400	380875285	3955	3960	3960	3955	40
307	20231122	150300	380716960	3960	3960	3960	3960	18
308	20231122	150200	380645680	3935	3935	3935	3935	0
309	20231122	150100	380645680	3935	3950	3960	3935	75
310	20231122	150000	380349355	3950	3950	3950	3950	0
311	20231122	145900	380349355	3950	3950	3950	3950	13
312	20231122	145800	380298005	3950	3950	3950	3950	0
313	20231122	145700	380298005	3950	3945	3950	3930	178
314	20231122	145600	379596910	3950	3950	3950	3950	21
315	20231122	145500	379513960	3940	3940	3940	3940	100
316	20231122	145400	379119960	3940	3945	3965	3940	40
317	20231122	145300	378961430	3940	3940	3940	3940	0
318	20231122	145200	378961430	3940	3965	3965	3940	20
319	20231122	145100	378882255	3945	3945	3945	3940	264
320	20231122	145000	377841275	3965	3965	3965	3965	27
321	20231122	144900	377734220	3950	3965	3965	3950	15
322	20231122	144800	377674760	3965	3965	3965	3965	247
323	20231122	144700	376695405	3960	3960	3960	3960	37
324	20231122	144600	376548885	3960	3960	3960	3960	0
325	20231122	144500	376548885	3960	3955	3960	3955	43
326	20231122	144400	376378700	3950	3950	3950	3950	6
327	20231122	144300	376355000	3925	3925	3925	3925	0
328	20231122	144200	376355000	3925	3940	3940	3925	3830
329	20231122	144100	361320395	3940	3950	3950	3925	848
330	20231122	144000	357980290	3955	3955	3955	3955	318
331	20231122	143900	356722600	3955	3965	3965	3955	37
332	20231122	143800	356576040	3965	3960	3965	3960	12
333	20231122	143700	356528465	3965	3965	3965	3965	0
334	20231122	143600	356528465	3965	3965	3965	3965	35
335	20231122	143500	356389690	3965	3965	3965	3965	34
336	20231122	143400	356254880	3965	3965	3965	3965	0
337	20231122	143300	356254880	3965	3960	3965	3960	45
338	20231122	143200	356076495	3960	3960	3960	3960	300
339	20231122	143100	354888495	3965	3965	3965	3965	33
340	20231122	143000	354757650	3965	3965	3965	3965	16
341	20231122	142900	354694210	3965	3965	3965	3965	0
342	20231122	142800	354694210	3965	3965	3965	3965	31
343	20231122	142700	354571295	3965	3965	3965	3965	0
344	20231122	142600	354571295	3965	3965	3965	3965	29
345	20231122	142500	354456310	3965	3965	3965	3965	0
346	20231122	142400	354456310	3965	3965	3965	3965	29
347	20231122	142300	354341325	3960	3960	3960	3955	121
348	20231122	142200	353862620	3960	3960	3960	3960	0
349	20231122	142100	353862620	3960	3960	3960	3960	130
350	20231122	142000	353347820	3965	3965	3965	3965	15
351	20231122	141900	353288345	3965	3965	3965	3965	25
352	20231122	141800	353189220	3960	3960	3960	3960	353
353	20231122	141700	351791340	3965	3970	3970	3965	42
354	20231122	141600	351624720	3970	3970	3970	3970	32
355	20231122	141500	351497680	3970	3970	3970	3970	0
356	20231122	141400	351497680	3970	3970	3970	3970	20
357	20231122	141300	351418280	3965	3965	3965	3965	4
358	20231122	141200	351402420	3970	3970	3970	3970	129
359	20231122	141100	350890290	3970	3970	3970	3970	50
360	20231122	141000	350691790	3970	3970	3970	3970	65
361	20231122	140900	350433740	3970	3970	3970	3970	19
362	20231122	140800	350358310	3970	3970	3970	3970	0
363	20231122	140700	350358310	3970	3975	3975	3965	53
364	20231122	140600	350147885	3975	3975	3975	3975	48
365	20231122	140500	349957085	3975	3975	3975	3970	89
366	20231122	140400	349603585	3970	3970	3970	3970	2
367	20231122	140300	349595645	3970	3965	3970	3965	33
368	20231122	140200	349464640	3970	3965	3970	3965	30
369	20231122	140100	349345570	3970	3970	3970	3970	11
370	20231122	140000	349301900	3970	3970	3970	3965	156
371	20231122	135900	348683100	3970	3975	3980	3970	160
372	20231122	135800	348047490	3980	3970	3980	3970	61
373	20231122	135700	347805080	3970	3970	3970	3970	12
374	20231122	135600	347757440	3975	3975	3975	3970	332
375	20231122	135500	346437800	3975	3975	3975	3975	3
376	20231122	135400	346425875	3980	3980	3980	3980	11
377	20231122	135300	346382095	3975	3975	3975	3975	76
378	20231122	135200	346079995	3975	3970	3975	3970	25
379	20231122	135100	345980670	3975	3975	3975	3975	13
380	20231122	135000	345928995	3975	3975	3975	3975	0
381	20231122	134900	345928995	3975	3975	3975	3975	14
382	20231122	134800	345873345	3975	3975	3975	3975	24
383	20231122	134700	345777945	3975	3975	3975	3975	0
384	20231122	134600	345777945	3975	3975	3975	3975	125
385	20231122	134500	345281070	3980	3980	3980	3980	1
386	20231122	134400	345277090	3970	3975	3975	3970	80
387	20231122	134300	344959335	3970	3970	3970	3970	0
388	20231122	134200	344959335	3970	3970	3970	3970	0
389	20231122	134100	344959335	3970	3980	3980	3970	53
390	20231122	134000	344748500	3975	3975	3975	3975	1
391	20231122	133900	344744525	3975	3980	3980	3975	46
392	20231122	133800	344561450	3980	3980	3980	3980	0
393	20231122	133700	344561450	3980	3980	3980	3980	23
394	20231122	133600	344469910	3980	3980	3980	3980	11
395	20231122	133500	344426130	3980	3980	3980	3980	0
396	20231122	133400	344426130	3980	3980	3980	3980	24
397	20231122	133300	344330610	3970	3975	3975	3970	100
398	20231122	133200	343933500	3970	3970	3970	3970	0
399	20231122	133100	343933500	3970	3980	3980	3970	225
400	20231122	133000	343038100	3980	3980	3980	3980	455
401	20231122	132900	341227200	3975	3970	3975	3970	10001
402	20231122	132800	301476090	3965	3965	3965	3965	330
403	20231122	132700	300167640	3965	3965	3965	3965	1303
404	20231122	132600	295001245	3965	3965	3965	3965	0
405	20231122	132500	295001245	3965	3965	3965	3965	38
406	20231122	132400	294850575	3960	3960	3960	3960	3
407	20231122	132300	294838695	3965	3965	3965	3965	39
408	20231122	132200	294684060	3955	3965	3965	3955	93
409	20231122	132100	294315685	3965	3965	3965	3965	30
410	20231122	132000	294196735	3965	3965	3965	3965	14
411	20231122	131900	294141225	3965	3965	3965	3965	8
412	20231122	131800	294109505	3965	3965	3965	3965	46
413	20231122	131700	293927115	3965	3965	3965	3965	0
414	20231122	131600	293927115	3965	3960	3965	3960	122
415	20231122	131500	293443795	3960	3960	3960	3960	0
416	20231122	131400	293443795	3960	3960	3960	3960	0
417	20231122	131300	293443795	3960	3965	3965	3960	122
418	20231122	131200	292960565	3965	3965	3965	3965	0
419	20231122	131100	292960565	3965	3965	3965	3965	40
420	20231122	131000	292801965	3965	3965	3965	3965	100
421	20231122	130900	292405465	3965	3965	3965	3965	25
422	20231122	130800	292306340	3965	3965	3965	3965	16
423	20231122	130700	292242900	3965	3960	3965	3960	360
424	20231122	130600	290816800	3960	3960	3960	3955	424
425	20231122	130500	289138680	3965	3970	3970	3960	1711
426	20231122	130400	282356600	3970	3970	3970	3970	192
427	20231122	130300	281594360	3965	3970	3970	3965	286
428	20231122	130200	280458945	3970	3970	3970	3970	33
429	20231122	130100	280327935	3975	3960	3975	3960	1259
430	20231122	130000	275329720	3965	3965	3965	3965	46
431	20231122	125900	275147330	3960	3965	3965	3960	173
432	20231122	125800	274462200	3965	3965	3965	3965	3
433	20231122	125700	274450305	3970	3970	3970	3970	37
434	20231122	125600	274303415	3970	3970	3970	3970	549
435	20231122	125500	272123885	3970	3965	3970	3965	20
436	20231122	125400	272044580	3965	3970	3970	3965	188
437	20231122	125300	271298470	3970	3970	3970	3970	0
438	20231122	125200	271298470	3970	3970	3970	3970	28
439	20231122	125100	271187310	3970	3965	3970	3965	2
440	20231122	125000	271179375	3970	3970	3970	3970	310
441	20231122	124900	269948675	3965	3965	3965	3965	570
442	20231122	124800	267688625	3965	3965	3965	3965	174
443	20231122	124700	266998715	3960	3965	3965	3960	38
444	20231122	124600	266848050	3965	3960	3965	3960	485
445	20231122	124500	264927445	3955	3955	3960	3955	36
446	20231122	124400	264784920	3960	3960	3960	3960	1732
447	20231122	124300	257926200	3955	3955	3955	3955	414
448	20231122	124200	256288830	3955	3955	3955	3955	12
449	20231122	124100	256241370	3955	3955	3955	3955	0
450	20231122	124000	256241370	3955	3955	3955	3955	38
451	20231122	123900	256091080	3955	3955	3955	3955	200
452	20231122	123800	255300080	3955	3955	3955	3955	632
453	20231122	123700	252800520	3955	3955	3955	3955	0
454	20231122	123600	252800520	3955	3955	3955	3955	23
455	20231122	123500	252709555	3955	3955	3955	3955	53
456	20231122	123400	252499940	3955	3955	3955	3955	11
457	20231122	123300	252456435	3955	3950	3955	3950	68
458	20231122	123200	252187500	3950	3950	3950	3950	7
459	20231122	123100	252159850	3955	3960	3960	3950	26
460	20231122	123000	252056975	3960	3955	3960	3955	42
461	20231122	122900	251890860	3960	3955	3960	3955	11
462	20231122	122800	251847350	3955	3955	3960	3955	48
463	20231122	122700	251657505	3960	3960	3960	3960	0
464	20231122	122600	251657505	3960	3955	3960	3950	426
465	20231122	122500	249972780	3950	3950	3950	3950	250
466	20231122	122400	248985280	3950	3950	3950	3950	11
467	20231122	122300	248941830	3950	3950	3950	3950	0
468	20231122	122200	248941830	3950	3950	3950	3950	323
469	20231122	122100	247665980	3950	3950	3950	3950	96
470	20231122	122000	247286780	3950	3950	3950	3950	0
471	20231122	121900	247286780	3950	3950	3950	3950	226
472	20231122	121800	246394080	3950	3950	3950	3950	10
473	20231122	121700	246354580	3950	3950	3950	3950	0
474	20231122	121600	246354580	3950	3950	3950	3950	1
475	20231122	121500	246350630	3950	3950	3950	3950	45
476	20231122	121400	246172880	3950	3960	3960	3950	48
477	20231122	121300	245983270	3950	3950	3950	3950	219
478	20231122	121200	245118220	3950	3950	3950	3950	50
479	20231122	121100	244920720	3940	3945	3955	3940	2398
480	20231122	121000	235446960	3940	3930	3940	3930	1021
481	20231122	120900	231427715	3935	3935	3935	3935	37
482	20231122	120800	231282120	3935	3935	3935	3935	202
483	20231122	120700	230487250	3935	3935	3935	3935	131
484	20231122	120600	229971765	3935	3935	3935	3935	80
485	20231122	120500	229656965	3935	3935	3935	3935	42
486	20231122	120400	229491695	3935	3935	3935	3935	0
487	20231122	120300	229491695	3935	3935	3935	3935	39
488	20231122	120200	229338230	3935	3935	3935	3935	40
489	20231122	120100	229180830	3935	3935	3935	3935	9
490	20231122	120000	229145415	3900	3900	3900	3900	0
491	20231122	115900	229145415	3900	3900	3900	3900	0
492	20231122	115800	229145415	3900	3900	3900	3900	0
493	20231122	115700	229145415	3900	3930	3930	3900	8568
494	20231122	115600	195695435	3925	3930	3930	3925	200
495	20231122	115500	194910385	3915	3915	3915	3915	0
496	20231122	115400	194910385	3915	3930	3930	3915	2217
497	20231122	115300	186221575	3940	3940	3940	3940	52
498	20231122	115200	186016695	3935	3935	3935	3935	1
499	20231122	115100	186012760	3940	3940	3940	3940	61
500	20231122	115000	185772420	3935	3935	3935	3935	1
501	20231122	114900	185768485	3940	3940	3940	3940	37
502	20231122	114800	185622705	3940	3940	3940	3940	250
503	20231122	114700	184637705	3940	3940	3940	3940	110
504	20231122	114600	184204305	3945	3945	3945	3945	37
505	20231122	114500	184058340	3945	3945	3945	3945	0
506	20231122	114400	184058340	3945	3945	3945	3945	531
507	20231122	114300	181963545	3945	3945	3945	3945	435
508	20231122	114200	180247470	3945	3945	3945	3945	40
509	20231122	114100	180089670	3945	3945	3945	3945	52
510	20231122	114000	179884530	3940	3940	3940	3940	1
511	20231122	113900	179880590	3945	3945	3945	3945	10
512	20231122	113800	179841140	3920	3940	3940	3920	227
513	20231122	113700	178949900	3950	3935	3950	3935	37
514	20231122	113600	178803765	3935	3935	3935	3935	10
515	20231122	113500	178764415	3955	3955	3955	3955	0
516	20231122	113400	178764415	3955	3955	3955	3955	31
517	20231122	113300	178641810	3955	3930	3955	3930	2023
518	20231122	113200	170651785	3930	3930	3930	3930	2
519	20231122	113100	170643925	3930	3930	3930	3930	75
520	20231122	113000	170349175	3920	3935	3935	3920	1760
521	20231122	112900	163445200	3945	3945	3945	3945	0
522	20231122	112800	163445200	3945	3935	3950	3935	1451
523	20231122	112700	157723855	3945	3950	3950	3945	34
524	20231122	112600	157589660	3950	3950	3950	3950	200
525	20231122	112500	156799660	3950	3940	3950	3940	7300
526	20231122	112400	127970755	3940	3940	3940	3940	1
527	20231122	112300	127966815	3930	3930	3930	3930	0
528	20231122	112200	127966815	3930	3935	3940	3930	877
529	20231122	112100	124517080	3935	3935	3935	3935	0
530	20231122	112000	124517080	3935	3940	3940	3935	33
531	20231122	111900	124387220	3930	3930	3930	3930	0
532	20231122	111800	124387220	3930	3935	3935	3930	254
533	20231122	111700	123388850	3930	3940	3950	3930	633
534	20231122	111600	120892395	3935	3930	3935	3930	719
535	20231122	111500	118064205	3925	3925	3925	3925	225
536	20231122	111400	117181080	3920	3920	3920	3920	0
537	20231122	111300	117181080	3920	3920	3920	3920	262
538	20231122	111200	116154040	3920	3920	3920	3920	302
539	20231122	111100	114970200	3920	3920	3920	3920	1001
540	20231122	111000	111046280	3910	3910	3910	3910	2
541	20231122	110900	111038460	3900	3915	3915	3900	90
542	20231122	110800	110686865	3920	3920	3920	3920	47
543	20231122	110700	110502625	3920	3920	3920	3920	1
544	20231122	110600	110498705	3920	3920	3920	3920	0
545	20231122	110500	110498705	3920	3920	3920	3920	0
546	20231122	110400	110498705	3920	3920	3920	3920	17
547	20231122	110300	110432065	3915	3910	3915	3910	223
548	20231122	110200	109559285	3910	3910	3910	3910	19
549	20231122	110100	109484995	3900	3900	3900	3900	0
550	20231122	110000	109484995	3900	3900	3900	3900	140
551	20231122	105900	108938995	3900	3905	3905	3900	690
552	20231122	105800	106247770	3910	3910	3910	3910	0
553	20231122	105700	106247770	3910	3910	3910	3910	176
554	20231122	105600	105559610	3910	3910	3910	3910	212
555	20231122	105500	104730690	3910	3910	3910	3910	42
556	20231122	105400	104566470	3910	3910	3910	3910	45
557	20231122	105300	104390520	3900	3900	3900	3900	0
558	20231122	105200	104390520	3900	3900	3900	3900	5
559	20231122	105100	104371020	3900	3900	3900	3900	20
560	20231122	105000	104293020	3910	3910	3910	3910	56
561	20231122	104900	104074060	3910	3910	3910	3910	0
562	20231122	104800	104074060	3910	3910	3910	3910	13
563	20231122	104700	104023230	3900	3900	3900	3900	0
564	20231122	104600	104023230	3900	3900	3900	3900	0
565	20231122	104500	104023230	3900	3905	3905	3900	200
566	20231122	104400	103243065	3910	3910	3910	3910	27
567	20231122	104300	103137495	3915	3920	3920	3915	75
568	20231122	104200	102843555	3920	3920	3920	3920	0
569	20231122	104100	102843555	3920	3910	3920	3910	29
570	20231122	104000	102729885	3900	3900	3900	3900	0
571	20231122	103900	102729885	3900	3900	3900	3900	68
572	20231122	103800	102464685	3900	3900	3900	3900	33
573	20231122	103700	102335985	3895	3895	3895	3895	1531
574	20231122	103600	96372740	3895	3895	3895	3895	19
575	20231122	103500	96298735	3895	3895	3895	3895	1
576	20231122	103400	96294840	3880	3885	3885	3880	303
577	20231122	103300	95119130	3890	3890	3890	3890	17
578	20231122	103200	95053000	3885	3885	3885	3885	41
579	20231122	103100	94893715	3890	3890	3890	3890	39
580	20231122	103000	94742005	3890	3890	3890	3890	20
581	20231122	102900	94664205	3890	3890	3890	3890	52
582	20231122	102800	94461925	3885	3885	3885	3885	15
583	20231122	102700	94403650	3885	3885	3885	3885	0
584	20231122	102600	94403650	3885	3885	3885	3885	30
585	20231122	102500	94287100	3885	3885	3885	3885	0
586	20231122	102400	94287100	3885	3885	3885	3885	23
587	20231122	102300	94197745	3885	3885	3885	3885	0
588	20231122	102200	94197745	3885	3885	3885	3885	20
589	20231122	102100	94120045	3885	3890	3890	3885	48
590	20231122	102000	93933500	3890	3890	3890	3890	0
591	20231122	101900	93933500	3890	3890	3890	3890	35
592	20231122	101800	93797350	3890	3890	3890	3890	0
593	20231122	101700	93797350	3890	3890	3890	3890	24
594	20231122	101600	93703990	3890	3890	3890	3890	124
595	20231122	101500	93221630	3890	3890	3890	3890	51
596	20231122	101400	93023240	3890	3890	3890	3890	32
597	20231122	101300	92898760	3890	3890	3890	3890	25
598	20231122	101200	92801510	3890	3890	3890	3890	4
599	20231122	101100	92785950	3890	3890	3890	3890	0
600	20231122	101000	92785950	3890	3890	3890	3890	0
601	20231122	100900	92785950	3890	3890	3890	3890	11
602	20231122	100800	92743160	3890	3890	3890	3890	86
603	20231122	100700	92408620	3895	3895	3895	3895	10
604	20231122	100600	92369670	3880	3880	3880	3880	0
605	20231122	100500	92369670	3880	3880	3880	3880	13
606	20231122	100400	92319230	3875	3875	3875	3875	0
607	20231122	100300	92319230	3875	3875	3875	3875	0
608	20231122	100200	92319230	3875	3875	3875	3875	712
609	20231122	100100	89560230	3880	3880	3880	3880	58
610	20231122	100000	89335190	3880	3880	3880	3880	55
611	20231122	095900	89121790	3890	3890	3890	3890	0
612	20231122	095800	89121790	3890	3890	3890	3890	0
613	20231122	095700	89121790	3890	3890	3890	3890	36
614	20231122	095600	88981750	3895	3895	3895	3895	20
615	20231122	095500	88903850	3895	3895	3895	3895	0
616	20231122	095400	88903850	3895	3885	3895	3885	22
617	20231122	095300	88818190	3870	3870	3870	3870	0
618	20231122	095200	88818190	3870	3870	3870	3870	0
619	20231122	095100	88818190	3870	3870	3870	3870	609
620	20231122	095000	86461360	3870	3875	3875	3870	1729
621	20231122	094900	79765840	3875	3875	3875	3875	1143
622	20231122	094800	75336715	3875	3885	3885	3875	159
623	20231122	094700	74720155	3890	3900	3900	3890	116
624	20231122	094600	74267980	3910	3910	3910	3910	36
625	20231122	094500	74127220	3905	3905	3905	3905	0
626	20231122	094400	74127220	3905	3905	3905	3905	28
627	20231122	094300	74017880	3905	3905	3905	3905	0
628	20231122	094200	74017880	3905	3905	3905	3905	23
629	20231122	094100	73928065	3905	3910	3910	3905	47
630	20231122	094000	73744465	3920	3920	3920	3920	0
631	20231122	093900	73744465	3920	3920	3920	3920	55
632	20231122	093800	73528865	3900	3900	3900	3900	41
633	20231122	093700	73368965	3920	3920	3920	3920	28
634	20231122	093600	73259205	3920	3915	3920	3915	1275
635	20231122	093500	68261695	3915	3915	3915	3915	15
636	20231122	093400	68202970	3915	3915	3915	3915	0
637	20231122	093300	68202970	3915	3915	3915	3915	0
638	20231122	093200	68202970	3915	3915	3915	3915	0
639	20231122	093100	68202970	3915	3915	3915	3915	4
640	20231122	093000	68187310	3915	3910	3915	3910	13
641	20231122	092900	68136425	3915	3905	3915	3905	100
642	20231122	092800	67745005	3870	3900	3905	3870	879
643	20231122	092700	64336775	3900	3900	3900	3900	2
644	20231122	092600	64328975	3875	3880	3880	3875	936
645	20231122	092500	60701725	3875	3875	3875	3875	0
646	20231122	092400	60701725	3875	3900	3900	3875	9450
647	20231122	092300	24022035	3920	3920	3920	3920	302
648	20231122	092200	22838195	3930	3915	3930	3895	342
649	20231122	092100	21503530	3925	3920	3930	3920	1625
650	20231122	092000	15126705	3920	3935	3940	3920	103
651	20231122	091900	14722260	3935	3925	3935	3925	750
652	20231122	091800	11772040	3925	3925	3925	3925	1
653	20231122	091700	11768115	3930	3915	3930	3915	80
654	20231122	091600	11454880	3915	3925	3930	3915	101
655	20231122	091500	11058215	3930	3930	3930	3930	58
656	20231122	091400	10830275	3945	3915	3945	3915	238
657	20231122	091300	9898140	3915	3925	3950	3915	185
658	20231122	091200	9172400	3925	3920	3925	3915	154
659	20231122	091100	8568600	3920	3910	3920	3910	965
660	20231122	091000	4785865	3915	3900	3915	3895	39
661	20231122	090900	4633555	3890	3890	3890	3890	0
662	20231122	090800	4633555	3890	3890	3890	3890	0
663	20231122	090700	4633555	3890	3890	3890	3890	1
664	20231122	090600	4629665	3890	3890	3890	3890	600
665	20231122	090500	2295665	3920	3920	3920	3920	0
666	20231122	090400	2295665	3920	3915	3920	3915	100
667	20231122	090300	1903790	3920	3920	3920	3920	0
668	20231122	090200	1903790	3920	3920	3920	3920	0
669	20231122	090100	1903790	3920	3920	3920	3920	2
670	20231122	090000	1895950	3890	3910	3925	3890	486