KissMeData/348950/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	205600	278362180	4150	4150	4150	4150	524
3	20231123	205500	278362180	4150	4150	4150	4150	0
4	20231123	205400	278362180	4150	4150	4150	4150	0
5	20231123	205300	278362180	4150	4150	4150	4150	0
6	20231123	205200	278362180	4150	4150	4150	4150	0
7	20231123	205100	278362180	4150	4150	4150	4150	0
8	20231123	205000	278362180	4150	4150	4150	4150	0
9	20231123	204900	278362180	4150	4150	4150	4150	0
10	20231123	204800	278362180	4150	4150	4150	4150	0
11	20231123	204700	278362180	4150	4150	4150	4150	0
12	20231123	204600	278362180	4150	4150	4150	4150	0
13	20231123	204500	278362180	4150	4150	4150	4150	0
14	20231123	204400	278362180	4150	4150	4150	4150	0
15	20231123	204300	278362180	4150	4150	4150	4150	0
16	20231123	204200	278362180	4150	4150	4150	4150	0
17	20231123	204100	278362180	4150	4150	4150	4150	0
18	20231123	204000	278362180	4150	4150	4150	4150	0
19	20231123	203900	278362180	4150	4150	4150	4150	0
20	20231123	203800	278362180	4150	4150	4150	4150	0
21	20231123	203700	278362180	4150	4150	4150	4150	0
22	20231123	203600	278362180	4150	4150	4150	4150	0
23	20231123	203500	278362180	4150	4150	4150	4150	0
24	20231123	203400	278362180	4150	4150	4150	4150	0
25	20231123	203300	278362180	4150	4150	4150	4150	0
26	20231123	203200	278362180	4150	4150	4150	4150	0
27	20231123	203100	278362180	4150	4150	4150	4150	0
28	20231123	203000	278362180	4150	4150	4150	4150	0
29	20231123	202900	278362180	4150	4150	4150	4150	0
30	20231123	202800	278362180	4150	4150	4150	4150	0
31	20231123	202700	278362180	4150	4150	4150	4150	0
32	20231123	202600	278362180	4150	4150	4150	4150	524
33	20231123	202500	278362180	4150	4150	4150	4150	0
34	20231123	202400	278362180	4150	4150	4150	4150	0
35	20231123	202300	278362180	4150	4150	4150	4150	0
36	20231123	202200	278362180	4150	4150	4150	4150	0
37	20231123	202100	278362180	4150	4150	4150	4150	0
38	20231123	202000	278362180	4150	4150	4150	4150	0
39	20231123	201900	278362180	4150	4150	4150	4150	0
40	20231123	201800	278362180	4150	4150	4150	4150	0
41	20231123	201700	278362180	4150	4150	4150	4150	0
42	20231123	201600	278362180	4150	4150	4150	4150	0
43	20231123	201500	278362180	4150	4150	4150	4150	0
44	20231123	201400	278362180	4150	4150	4150	4150	0
45	20231123	201300	278362180	4150	4150	4150	4150	0
46	20231123	201200	278362180	4150	4150	4150	4150	0
47	20231123	201100	278362180	4150	4150	4150	4150	0
48	20231123	201000	278362180	4150	4150	4150	4150	0
49	20231123	200900	278362180	4150	4150	4150	4150	0
50	20231123	200800	278362180	4150	4150	4150	4150	0
51	20231123	200700	278362180	4150	4150	4150	4150	0
52	20231123	200600	278362180	4150	4150	4150	4150	0
53	20231123	200500	278362180	4150	4150	4150	4150	0
54	20231123	200400	278362180	4150	4150	4150	4150	0
55	20231123	200300	278362180	4150	4150	4150	4150	0
56	20231123	200200	278362180	4150	4150	4150	4150	0
57	20231123	200100	278362180	4150	4150	4150	4150	0
58	20231123	200000	278362180	4150	4150	4150	4150	0
59	20231123	195900	278362180	4150	4150	4150	4150	0
60	20231123	195800	278362180	4150	4150	4150	4150	0
61	20231123	195700	278362180	4150	4150	4150	4150	0
62	20231123	195600	278362180	4150	4150	4150	4150	524
63	20231123	195500	278362180	4150	4150	4150	4150	0
64	20231123	195400	278362180	4150	4150	4150	4150	0
65	20231123	195300	278362180	4150	4150	4150	4150	0
66	20231123	195200	278362180	4150	4150	4150	4150	0
67	20231123	195100	278362180	4150	4150	4150	4150	0
68	20231123	195000	278362180	4150	4150	4150	4150	0
69	20231123	194900	278362180	4150	4150	4150	4150	0
70	20231123	194800	278362180	4150	4150	4150	4150	0
71	20231123	194700	278362180	4150	4150	4150	4150	0
72	20231123	194600	278362180	4150	4150	4150	4150	0
73	20231123	194500	278362180	4150	4150	4150	4150	0
74	20231123	194400	278362180	4150	4150	4150	4150	0
75	20231123	194300	278362180	4150	4150	4150	4150	0
76	20231123	194200	278362180	4150	4150	4150	4150	0
77	20231123	194100	278362180	4150	4150	4150	4150	0
78	20231123	194000	278362180	4150	4150	4150	4150	0
79	20231123	193900	278362180	4150	4150	4150	4150	0
80	20231123	193800	278362180	4150	4150	4150	4150	0
81	20231123	193700	278362180	4150	4150	4150	4150	0
82	20231123	193600	278362180	4150	4150	4150	4150	0
83	20231123	193500	278362180	4150	4150	4150	4150	0
84	20231123	193400	278362180	4150	4150	4150	4150	0
85	20231123	193300	278362180	4150	4150	4150	4150	0
86	20231123	193200	278362180	4150	4150	4150	4150	0
87	20231123	193100	278362180	4150	4150	4150	4150	0
88	20231123	193000	278362180	4150	4150	4150	4150	0
89	20231123	192900	278362180	4150	4150	4150	4150	0
90	20231123	192800	278362180	4150	4150	4150	4150	0
91	20231123	192700	278362180	4150	4150	4150	4150	0
92	20231123	192600	278362180	4150	4150	4150	4150	524
93	20231123	192500	278362180	4150	4150	4150	4150	0
94	20231123	192400	278362180	4150	4150	4150	4150	0
95	20231123	192300	278362180	4150	4150	4150	4150	0
96	20231123	192200	278362180	4150	4150	4150	4150	0
97	20231123	192100	278362180	4150	4150	4150	4150	0
98	20231123	192000	278362180	4150	4150	4150	4150	0
99	20231123	191900	278362180	4150	4150	4150	4150	0
100	20231123	191800	278362180	4150	4150	4150	4150	0
101	20231123	191700	278362180	4150	4150	4150	4150	0
102	20231123	191600	278362180	4150	4150	4150	4150	0
103	20231123	191500	278362180	4150	4150	4150	4150	0
104	20231123	191400	278362180	4150	4150	4150	4150	0
105	20231123	191300	278362180	4150	4150	4150	4150	0
106	20231123	191200	278362180	4150	4150	4150	4150	0
107	20231123	191100	278362180	4150	4150	4150	4150	0
108	20231123	191000	278362180	4150	4150	4150	4150	0
109	20231123	190900	278362180	4150	4150	4150	4150	0
110	20231123	190800	278362180	4150	4150	4150	4150	0
111	20231123	190700	278362180	4150	4150	4150	4150	0
112	20231123	190600	278362180	4150	4150	4150	4150	0
113	20231123	190500	278362180	4150	4150	4150	4150	0
114	20231123	190400	278362180	4150	4150	4150	4150	0
115	20231123	190300	278362180	4150	4150	4150	4150	0
116	20231123	190200	278362180	4150	4150	4150	4150	0
117	20231123	190100	278362180	4150	4150	4150	4150	0
118	20231123	190000	278362180	4150	4150	4150	4150	0
119	20231123	185900	278362180	4150	4150	4150	4150	0
120	20231123	185800	278362180	4150	4150	4150	4150	0
121	20231123	185700	278362180	4150	4150	4150	4150	0
122	20231123	185600	278362180	4150	4150	4150	4150	524
123	20231123	185500	278362180	4150	4150	4150	4150	0
124	20231123	185400	278362180	4150	4150	4150	4150	0
125	20231123	185300	278362180	4150	4150	4150	4150	0
126	20231123	185200	278362180	4150	4150	4150	4150	0
127	20231123	185100	278362180	4150	4150	4150	4150	0
128	20231123	185000	278362180	4150	4150	4150	4150	0
129	20231123	184900	278362180	4150	4150	4150	4150	0
130	20231123	184800	278362180	4150	4150	4150	4150	0
131	20231123	184700	278362180	4150	4150	4150	4150	0
132	20231123	184600	278362180	4150	4150	4150	4150	0
133	20231123	184500	278362180	4150	4150	4150	4150	0
134	20231123	184400	278362180	4150	4150	4150	4150	0
135	20231123	184300	278362180	4150	4150	4150	4150	0
136	20231123	184200	278362180	4150	4150	4150	4150	0
137	20231123	184100	278362180	4150	4150	4150	4150	0
138	20231123	184000	278362180	4150	4150	4150	4150	0
139	20231123	183900	278362180	4150	4150	4150	4150	0
140	20231123	183800	278362180	4150	4150	4150	4150	0
141	20231123	183700	278362180	4150	4150	4150	4150	0
142	20231123	183600	278362180	4150	4150	4150	4150	0
143	20231123	183500	278362180	4150	4150	4150	4150	0
144	20231123	183400	278362180	4150	4150	4150	4150	0
145	20231123	183300	278362180	4150	4150	4150	4150	0
146	20231123	183200	278362180	4150	4150	4150	4150	0
147	20231123	183100	278362180	4150	4150	4150	4150	0
148	20231123	183000	278362180	4150	4150	4150	4150	0
149	20231123	182900	278362180	4150	4150	4150	4150	0
150	20231123	182800	278362180	4150	4150	4150	4150	0
151	20231123	182700	278362180	4150	4150	4150	4150	0
152	20231123	182600	278362180	4150	4150	4150	4150	524
153	20231123	182500	278362180	4150	4150	4150	4150	0
154	20231123	182400	278362180	4150	4150	4150	4150	0
155	20231123	182300	278362180	4150	4150	4150	4150	0
156	20231123	182200	278362180	4150	4150	4150	4150	0
157	20231123	182100	278362180	4150	4150	4150	4150	0
158	20231123	182000	278362180	4150	4150	4150	4150	0
159	20231123	181900	278362180	4150	4150	4150	4150	0
160	20231123	181800	278362180	4150	4150	4150	4150	0
161	20231123	181700	278362180	4150	4150	4150	4150	0
162	20231123	181600	278362180	4150	4150	4150	4150	0
163	20231123	181500	278362180	4150	4150	4150	4150	0
164	20231123	181400	278362180	4150	4150	4150	4150	0
165	20231123	181300	278362180	4150	4150	4150	4150	0
166	20231123	181200	278362180	4150	4150	4150	4150	0
167	20231123	181100	278362180	4150	4150	4150	4150	0
168	20231123	181000	278362180	4150	4150	4150	4150	0
169	20231123	180900	278362180	4150	4150	4150	4150	0
170	20231123	180800	278362180	4150	4150	4150	4150	0
171	20231123	180700	278362180	4150	4150	4150	4150	0
172	20231123	180600	278362180	4150	4150	4150	4150	0
173	20231123	180500	278362180	4150	4150	4150	4150	0
174	20231123	180400	278362180	4150	4150	4150	4150	0
175	20231123	180300	278362180	4150	4150	4150	4150	0
176	20231123	180200	278362180	4150	4150	4150	4150	0
177	20231123	180100	278362180	4150	4150	4150	4150	0
178	20231123	180000	278362180	4150	4150	4150	4150	0
179	20231123	175900	278362180	4150	4150	4150	4150	0
180	20231123	175800	278362180	4150	4150	4150	4150	0
181	20231123	175700	278362180	4150	4150	4150	4150	0
182	20231123	175600	278362180	4150	4150	4150	4150	524
183	20231123	175500	278362180	4150	4150	4150	4150	0
184	20231123	175400	278362180	4150	4150	4150	4150	0
185	20231123	175300	278362180	4150	4150	4150	4150	0
186	20231123	175200	278362180	4150	4150	4150	4150	0
187	20231123	175100	278362180	4150	4150	4150	4150	0
188	20231123	175000	278362180	4150	4150	4150	4150	0
189	20231123	174900	278362180	4150	4150	4150	4150	0
190	20231123	174800	278362180	4150	4150	4150	4150	0
191	20231123	174700	278362180	4150	4150	4150	4150	0
192	20231123	174600	278362180	4150	4150	4150	4150	0
193	20231123	174500	278362180	4150	4150	4150	4150	0
194	20231123	174400	278362180	4150	4150	4150	4150	0
195	20231123	174300	278362180	4150	4150	4150	4150	0
196	20231123	174200	278362180	4150	4150	4150	4150	0
197	20231123	174100	278362180	4150	4150	4150	4150	0
198	20231123	174000	278362180	4150	4150	4150	4150	0
199	20231123	173900	278362180	4150	4150	4150	4150	0
200	20231123	173800	278362180	4150	4150	4150	4150	0
201	20231123	173700	278362180	4150	4150	4150	4150	0
202	20231123	173600	278362180	4150	4150	4150	4150	0
203	20231123	173500	278362180	4150	4150	4150	4150	0
204	20231123	173400	278362180	4150	4150	4150	4150	0
205	20231123	173300	278362180	4150	4150	4150	4150	0
206	20231123	173200	278362180	4150	4150	4150	4150	0
207	20231123	173100	278362180	4150	4150	4150	4150	0
208	20231123	173000	278362180	4150	4150	4150	4150	0
209	20231123	172900	278362180	4150	4150	4150	4150	0
210	20231123	172800	278362180	4150	4150	4150	4150	0
211	20231123	172700	278362180	4150	4150	4150	4150	0
212	20231123	172600	278362180	4150	4150	4150	4150	524
213	20231123	172500	278362180	4150	4150	4150	4150	0
214	20231123	172400	278362180	4150	4150	4150	4150	0
215	20231123	172300	278362180	4150	4150	4150	4150	0
216	20231123	172200	278362180	4150	4150	4150	4150	0
217	20231123	172100	278362180	4150	4150	4150	4150	0
218	20231123	172000	278362180	4150	4150	4150	4150	0
219	20231123	171900	278362180	4150	4150	4150	4150	0
220	20231123	171800	278362180	4150	4150	4150	4150	0
221	20231123	171700	278362180	4150	4150	4150	4150	0
222	20231123	171600	278362180	4150	4150	4150	4150	0
223	20231123	171500	278362180	4150	4150	4150	4150	0
224	20231123	171400	278362180	4150	4150	4150	4150	0
225	20231123	171300	278362180	4150	4150	4150	4150	0
226	20231123	171200	278362180	4150	4150	4150	4150	0
227	20231123	171100	278362180	4150	4150	4150	4150	0
228	20231123	171000	278362180	4150	4150	4150	4150	0
229	20231123	170900	278362180	4150	4150	4150	4150	0
230	20231123	170800	278362180	4150	4150	4150	4150	0
231	20231123	170700	278362180	4150	4150	4150	4150	0
232	20231123	170600	278362180	4150	4150	4150	4150	0
233	20231123	170500	278362180	4150	4150	4150	4150	0
234	20231123	170400	278362180	4150	4150	4150	4150	0
235	20231123	170300	278362180	4150	4150	4150	4150	0
236	20231123	170200	278362180	4150	4150	4150	4150	0
237	20231123	170100	278362180	4150	4150	4150	4150	0
238	20231123	170000	278362180	4150	4150	4150	4150	0
239	20231123	165900	278362180	4150	4150	4150	4150	0
240	20231123	165800	278362180	4150	4150	4150	4150	0
241	20231123	165700	278362180	4150	4150	4150	4150	0
242	20231123	165600	278362180	4150	4150	4150	4150	524
243	20231123	165500	278362180	4150	4150	4150	4150	0
244	20231123	165400	278362180	4150	4150	4150	4150	0
245	20231123	165300	278362180	4150	4150	4150	4150	0
246	20231123	165200	278362180	4150	4150	4150	4150	0
247	20231123	165100	278362180	4150	4150	4150	4150	0
248	20231123	165000	278362180	4150	4150	4150	4150	0
249	20231123	164900	278362180	4150	4150	4150	4150	0
250	20231123	164800	278362180	4150	4150	4150	4150	0
251	20231123	164700	278362180	4150	4150	4150	4150	0
252	20231123	164600	278362180	4150	4150	4150	4150	0
253	20231123	164500	278362180	4150	4150	4150	4150	0
254	20231123	164400	278362180	4150	4150	4150	4150	0
255	20231123	164300	278362180	4150	4150	4150	4150	0
256	20231123	164200	278362180	4150	4150	4150	4150	0
257	20231123	164100	278362180	4150	4150	4150	4150	0
258	20231123	164000	278362180	4150	4150	4150	4150	0
259	20231123	163900	278362180	4150	4150	4150	4150	0
260	20231123	163800	278362180	4150	4150	4150	4150	0
261	20231123	163700	278362180	4150	4150	4150	4150	0
262	20231123	163600	278362180	4150	4150	4150	4150	0
263	20231123	163500	278362180	4150	4150	4150	4150	0
264	20231123	163400	278362180	4150	4150	4150	4150	0
265	20231123	163300	278362180	4150	4150	4150	4150	0
266	20231123	163200	278362180	4150	4150	4150	4150	0
267	20231123	163100	278362180	4150	4150	4150	4150	0
268	20231123	163000	278362180	4150	4150	4150	4150	0
269	20231123	162900	278362180	4150	4150	4150	4150	0
270	20231123	162800	278362180	4150	4150	4150	4150	0
271	20231123	162700	278362180	4150	4150	4150	4150	0
272	20231123	162600	278362180	4150	4150	4150	4150	524
273	20231123	162500	278362180	4150	4150	4150	4150	0
274	20231123	162400	278362180	4150	4150	4150	4150	0
275	20231123	162300	278362180	4150	4150	4150	4150	0
276	20231123	162200	278362180	4150	4150	4150	4150	0
277	20231123	162100	278362180	4150	4150	4150	4150	0
278	20231123	162000	278362180	4150	4150	4150	4150	0
279	20231123	161900	278362180	4150	4150	4150	4150	0
280	20231123	161800	278362180	4150	4150	4150	4150	0
281	20231123	161700	278362180	4150	4150	4150	4150	0
282	20231123	161600	278362180	4150	4150	4150	4150	0
283	20231123	161500	278362180	4150	4150	4150	4150	0
284	20231123	161400	278362180	4150	4150	4150	4150	0
285	20231123	161300	278362180	4150	4150	4150	4150	0
286	20231123	161200	278362180	4150	4150	4150	4150	0
287	20231123	161100	278362180	4150	4150	4150	4150	0
288	20231123	161000	278362180	4150	4150	4150	4150	0
289	20231123	160900	278362180	4150	4150	4150	4150	0
290	20231123	160800	278362180	4150	4150	4150	4150	0
291	20231123	160700	278362180	4150	4150	4150	4150	0
292	20231123	160600	278362180	4150	4150	4150	4150	0
293	20231123	160500	278362180	4150	4150	4150	4150	0
294	20231123	160400	278362180	4150	4150	4150	4150	0
295	20231123	160300	278362180	4150	4150	4150	4150	0
296	20231123	160200	278362180	4150	4150	4150	4150	0
297	20231123	160100	278362180	4150	4150	4150	4150	0
298	20231123	160000	278362180	4150	4150	4150	4150	0
299	20231123	155900	278362180	4150	4150	4150	4150	0
300	20231123	155800	278362180	4150	4150	4150	4150	0
301	20231123	155700	278362180	4150	4150	4150	4150	0
302	20231123	155600	278362180	4150	4150	4150	4150	524
303	20231123	155500	278362180	4150	4150	4150	4150	0
304	20231123	155400	278362180	4150	4150	4150	4150	0
305	20231123	155300	278362180	4150	4150	4150	4150	0
306	20231123	155200	278362180	4150	4150	4150	4150	0
307	20231123	155100	278362180	4150	4150	4150	4150	0
308	20231123	155000	278362180	4150	4150	4150	4150	0
309	20231123	154900	278362180	4150	4150	4150	4150	0
310	20231123	154800	278362180	4150	4150	4150	4150	0
311	20231123	154700	278362180	4150	4150	4150	4150	0
312	20231123	154600	278362180	4150	4150	4150	4150	0
313	20231123	154500	278362180	4150	4150	4150	4150	0
314	20231123	154400	278362180	4150	4150	4150	4150	0
315	20231123	154300	278362180	4150	4150	4150	4150	0
316	20231123	154200	278362180	4150	4150	4150	4150	0
317	20231123	154100	278362180	4150	4150	4150	4150	0
318	20231123	154000	278362180	4150	4150	4150	4150	0
319	20231123	153900	278362180	4150	4150	4150	4150	0
320	20231123	153800	278362180	4150	4150	4150	4150	0
321	20231123	153700	278362180	4150	4150	4150	4150	0
322	20231123	153600	278362180	4150	4150	4150	4150	0
323	20231123	153500	278362180	4150	4150	4150	4150	0
324	20231123	153400	278362180	4150	4150	4150	4150	0
325	20231123	153300	278362180	4150	4150	4150	4150	0
326	20231123	153200	278362180	4150	4150	4150	4150	0
327	20231123	153100	278362180	4150	4150	4150	4150	0
328	20231123	153000	278362180	4150	4150	4150	4150	524
329	20231123	152900	276187580	4135	4135	4135	4135	0
330	20231123	152800	276187580	4135	4135	4135	4135	0
331	20231123	152700	276187580	4135	4135	4135	4135	0
332	20231123	152600	276187580	4135	4135	4135	4135	0
333	20231123	152500	276187580	4135	4135	4135	4135	0
334	20231123	152400	276187580	4135	4135	4135	4135	0
335	20231123	152300	276187580	4135	4135	4135	4135	0
336	20231123	152200	276187580	4135	4135	4135	4135	0
337	20231123	152100	276187580	4135	4135	4135	4135	0
338	20231123	152000	276187580	4135	4135	4135	4135	0
339	20231123	151900	276187580	4135	4145	4145	4135	246
340	20231123	151800	275170055	4140	4140	4145	4140	203
341	20231123	151700	274329625	4140	4140	4140	4140	140
342	20231123	151600	273750025	4140	4140	4140	4140	71
343	20231123	151500	273456085	4140	4140	4140	4140	518
344	20231123	151400	271311565	4140	4140	4140	4140	142
345	20231123	151300	270723685	4140	4140	4140	4140	140
346	20231123	151200	270144085	4140	4145	4145	4140	142
347	20231123	151100	269556055	4140	4150	4150	4140	314
348	20231123	151000	268255720	4150	4145	4150	4145	75
349	20231123	150900	267944830	4140	4140	4145	4140	234
350	20231123	150800	266975945	4140	4140	4140	4140	71
351	20231123	150700	266682005	4140	4140	4145	4140	446
352	20231123	150600	264834960	4140	4140	4150	4140	74
353	20231123	150500	264528580	4140	4140	4140	4140	139
354	20231123	150400	263953120	4150	4140	4150	4140	152
355	20231123	150300	263323740	4140	4140	4140	4140	286
356	20231123	150200	262139700	4140	4140	4140	4140	137
357	20231123	150100	261572520	4140	4145	4145	4140	243
358	20231123	150000	260566000	4140	4140	4140	4140	140
359	20231123	145900	259986400	4140	4140	4150	4140	201
360	20231123	145800	259154160	4140	4140	4140	4140	67
361	20231123	145700	258876780	4150	4140	4150	4140	275
362	20231123	145600	257738080	4140	4140	4140	4140	257
363	20231123	145500	256674100	4150	4145	4150	4145	341
364	20231123	145400	255259655	4140	4140	4145	4140	248
365	20231123	145300	254232735	4140	4140	4140	4140	359
366	20231123	145200	252746475	4150	4150	4150	4140	269
367	20231123	145100	251632090	4150	4150	4150	4150	0
368	20231123	145000	251632090	4150	4140	4150	4140	203
369	20231123	144900	250791550	4140	4145	4145	4140	317
370	20231123	144800	249478815	4145	4145	4145	4145	121
371	20231123	144700	248977270	4145	4145	4145	4145	138
372	20231123	144600	248405260	4145	4145	4145	4145	211
373	20231123	144500	247530665	4145	4150	4150	4145	75
374	20231123	144400	247219750	4145	4145	4145	4145	191
375	20231123	144300	246428055	4145	4140	4150	4140	202
376	20231123	144200	245591100	4140	4140	4140	4140	70
377	20231123	144100	245301300	4140	4140	4140	4140	208
378	20231123	144000	244440180	4140	4145	4145	4140	121
379	20231123	143900	243938885	4145	4145	4145	4145	1096
380	20231123	143800	239395965	4145	4145	4145	4145	212
381	20231123	143700	238517225	4145	4145	4145	4145	372
382	20231123	143600	236975285	4145	4145	4145	4145	50
383	20231123	143500	236768035	4160	4145	4160	4145	149
384	20231123	143400	236150300	4145	4145	4145	4145	71
385	20231123	143300	235856005	4145	4145	4145	4145	191
386	20231123	143200	235064310	4145	4145	4145	4145	137
387	20231123	143100	234496445	4145	4145	4145	4145	141
388	20231123	143000	233912000	4145	4145	4145	4145	187
389	20231123	142900	233136885	4145	4145	4145	4145	120
390	20231123	142800	232639485	4145	4145	4145	4145	208
391	20231123	142700	231777325	4145	4145	4145	4145	71
392	20231123	142600	231483030	4145	4150	4150	4145	207
393	20231123	142500	230624960	4145	4150	4150	4145	120
394	20231123	142400	230127210	4150	4150	4150	4150	139
395	20231123	142300	229550360	4145	4145	4145	4145	143
396	20231123	142200	228957625	4145	4145	4145	4145	137
397	20231123	142100	228389760	4150	4155	4155	4145	121
398	20231123	142000	227887820	4150	4150	4150	4150	1001
399	20231123	141900	223733670	4150	4150	4150	4150	67
400	20231123	141800	223455620	4145	4145	4145	4145	0
401	20231123	141700	223455620	4145	4150	4150	4145	239
402	20231123	141600	222464020	4145	4145	4145	4145	0
403	20231123	141500	222464020	4145	4155	4155	4145	160
404	20231123	141400	221799890	4155	4145	4155	4145	57
405	20231123	141300	221563555	4155	4155	4155	4155	76
406	20231123	141200	221247775	4155	4155	4155	4155	0
407	20231123	141100	221247775	4155	4155	4155	4155	67
408	20231123	141000	220969390	4155	4145	4155	4145	2198
409	20231123	140900	211843380	4145	4145	4145	4145	67
410	20231123	140800	211565665	4150	4150	4150	4150	0
411	20231123	140700	211565665	4150	4145	4150	4145	92
412	20231123	140600	211184195	4145	4150	4150	4145	51
413	20231123	140500	210972795	4145	4145	4145	4145	221
414	20231123	140400	210056750	4145	4145	4145	4145	67
415	20231123	140300	209779035	4145	4145	4145	4145	0
416	20231123	140200	209779035	4145	4145	4150	4145	147
417	20231123	140100	209169670	4145	4145	4145	4145	0
418	20231123	140000	209169670	4145	4145	4145	4145	67
419	20231123	135900	208891955	4145	4145	4145	4145	100
420	20231123	135800	208477455	4145	4150	4150	4145	130
421	20231123	135700	207938535	4150	4150	4150	4150	45
422	20231123	135600	207751785	4150	4150	4150	4150	67
423	20231123	135500	207473735	4150	4150	4155	4150	691
424	20231123	135400	204606080	4140	4140	4140	4140	320
425	20231123	135300	203281280	4140	4140	4140	4140	0
426	20231123	135200	203281280	4140	4140	4140	4140	67
427	20231123	135100	203003900	4145	4145	4145	4145	50
428	20231123	135000	202796650	4150	4150	4150	4150	711
429	20231123	134900	199846000	4150	4150	4150	4150	167
430	20231123	134800	199152950	4150	4150	4150	4150	232
431	20231123	134700	198190150	4140	4140	4140	4140	117
432	20231123	134600	197705770	4140	4140	4140	4140	0
433	20231123	134500	197705770	4140	4145	4145	4140	222
434	20231123	134400	196786685	4150	4150	4150	4150	625
435	20231123	134300	194192935	4145	4145	4145	4145	117
436	20231123	134200	193707970	4145	4145	4145	4145	26
437	20231123	134100	193600200	4145	4145	4145	4145	316
438	20231123	134000	192290380	4140	4140	4140	4140	0
439	20231123	133900	192290380	4140	4140	4150	4140	148
440	20231123	133800	191677340	4140	4145	4145	4140	118
441	20231123	133700	191188795	4140	4140	4140	4140	0
442	20231123	133600	191188795	4140	4150	4150	4140	68
443	20231123	133500	190907265	4150	4150	4150	4150	8
444	20231123	133400	190874065	4145	4145	4145	4145	66
445	20231123	133300	190600495	4140	4140	4140	4140	1
446	20231123	133200	190596355	4150	4150	4150	4150	117
447	20231123	133100	190110805	4150	4150	4150	4150	42
448	20231123	133000	189936505	4150	4150	4150	4150	67
449	20231123	132900	189658455	4150	4155	4155	4150	22
450	20231123	132800	189567105	4155	4150	4155	4150	121
451	20231123	132700	189064935	4150	4150	4150	4150	0
452	20231123	132600	189064935	4150	4145	4150	4145	287
453	20231123	132500	187874215	4150	4150	4150	4150	62
454	20231123	132400	187616915	4150	4145	4150	4145	205
455	20231123	132300	186766500	4150	4150	4150	4150	20
456	20231123	132200	186683500	4145	4145	4145	4145	0
457	20231123	132100	186683500	4145	4150	4150	4145	247
458	20231123	132000	185659680	4145	4145	4145	4145	50
459	20231123	131900	185452430	4145	4150	4150	4145	74
460	20231123	131800	185145660	4150	4150	4150	4150	0
461	20231123	131700	185145660	4150	4145	4150	4145	77
462	20231123	131600	184826445	4145	4150	4150	4145	52
463	20231123	131500	184610895	4145	4150	4150	4145	97
464	20231123	131400	184208680	4140	4140	4140	4140	0
465	20231123	131300	184208680	4140	4140	4140	4140	66
466	20231123	131200	183935440	4140	4140	4140	4140	50
467	20231123	131100	183728440	4140	4150	4150	4140	5910
468	20231123	131000	159252140	4150	4150	4150	4150	1
469	20231123	130900	159247990	4150	4145	4150	4145	75
470	20231123	130800	158937075	4145	4145	4145	4145	0
471	20231123	130700	158937075	4145	4145	4145	4145	0
472	20231123	130600	158937075	4145	4150	4150	4145	2585
473	20231123	130500	148217155	4150	4145	4150	4145	150
474	20231123	130400	147594905	4150	4150	4150	4150	307
475	20231123	130300	146320855	4155	4155	4155	4155	58
476	20231123	130200	146079865	4150	4150	4150	4150	67
477	20231123	130100	145801815	4150	4150	4150	4150	50
478	20231123	130000	145594315	4150	4150	4150	4150	66
479	20231123	125900	145320415	4150	4150	4150	4150	500
480	20231123	125800	143245415	4150	4150	4150	4150	67
481	20231123	125700	142967365	4150	4150	4150	4150	50
482	20231123	125600	142759865	4150	4150	4150	4150	67
483	20231123	125500	142481815	4150	4150	4150	4150	50
484	20231123	125400	142274315	4150	4150	4150	4150	66
485	20231123	125300	142000415	4150	4150	4150	4150	50
486	20231123	125200	141792915	4150	4150	4150	4150	7
487	20231123	125100	141763865	4150	4150	4150	4150	67
488	20231123	125000	141485815	4155	4150	4155	4150	200
489	20231123	124900	140655065	4155	4155	4155	4150	218
490	20231123	124800	139749610	4150	4150	4150	4150	0
491	20231123	124700	139749610	4150	4150	4150	4150	66
492	20231123	124600	139475710	4150	4150	4150	4150	50
493	20231123	124500	139268210	4150	4150	4150	4150	203
494	20231123	124400	138425760	4150	4150	4150	4150	71
495	20231123	124300	138131110	4150	4150	4150	4150	67
496	20231123	124200	137853060	4150	4150	4150	4150	50
497	20231123	124100	137645560	4150	4150	4150	4150	66
498	20231123	124000	137371660	4155	4155	4155	4155	0
499	20231123	123900	137371660	4155	4150	4155	4150	70
500	20231123	123800	137081145	4155	4150	4155	4150	52
501	20231123	123700	136865340	4150	4150	4150	4150	0
502	20231123	123600	136865340	4150	4150	4150	4150	67
503	20231123	123500	136587290	4150	4150	4150	4150	0
504	20231123	123400	136587290	4150	4150	4150	4150	116
505	20231123	123300	136105890	4155	4155	4155	4155	9
506	20231123	123200	136068495	4150	4150	4150	4150	67
507	20231123	123100	135790445	4150	4150	4150	4150	4
508	20231123	123000	135773845	4150	4150	4150	4150	135
509	20231123	122900	135213595	4155	4155	4155	4155	13
510	20231123	122800	135159580	4150	4155	4155	4150	166
511	20231123	122700	134470180	4155	4150	4155	4150	118
512	20231123	122600	133980475	4150	4150	4150	4150	67
513	20231123	122500	133702425	4155	4155	4155	4155	1
514	20231123	122400	133698270	4150	4145	4150	4145	422
515	20231123	122300	131948275	4150	4150	4150	4150	10
516	20231123	122200	131906775	4145	4145	4145	4145	66
517	20231123	122100	131633205	4150	4150	4150	4150	333
518	20231123	122000	130251255	4150	4150	4150	4150	5
519	20231123	121900	130230505	4150	4145	4150	4145	74
520	20231123	121800	129923655	4145	4145	4145	4145	0
521	20231123	121700	129923655	4145	4145	4145	4145	67
522	20231123	121600	129645940	4145	4145	4145	4145	1
523	20231123	121500	129641795	4145	4145	4145	4145	116
524	20231123	121400	129160975	4145	4150	4150	4145	134
525	20231123	121300	128605505	4145	4145	4145	4145	67
526	20231123	121200	128327790	4145	4145	4145	4145	0
527	20231123	121100	128327790	4145	4145	4145	4145	117
528	20231123	121000	127842825	4145	4145	4145	4145	0
529	20231123	120900	127842825	4145	4145	4145	4145	66
530	20231123	120800	127569255	4145	4145	4145	4145	50
531	20231123	120700	127362005	4150	4150	4150	4150	67
532	20231123	120600	127083955	4145	4145	4145	4145	0
533	20231123	120500	127083955	4145	4145	4145	4145	0
534	20231123	120400	127083955	4145	4145	4145	4145	117
535	20231123	120300	126598990	4145	4145	4145	4145	0
536	20231123	120200	126598990	4145	4145	4145	4145	66
537	20231123	120100	126325420	4145	4145	4145	4145	0
538	20231123	120000	126325420	4145	4145	4145	4145	117
539	20231123	115900	125840455	4150	4150	4150	4150	0
540	20231123	115800	125840455	4150	4150	4150	4150	67
541	20231123	115700	125562405	4155	4155	4155	4155	0
542	20231123	115600	125562405	4155	4150	4155	4145	782
543	20231123	115500	122314025	4150	4150	4150	4150	1
544	20231123	115400	122309875	4145	4145	4145	4145	67
545	20231123	115300	122032160	4145	4145	4145	4145	0
546	20231123	115200	122032160	4145	4150	4150	4145	285
547	20231123	115100	120850500	4150	4150	4150	4150	1
548	20231123	115000	120846350	4145	4145	4145	4145	66
549	20231123	114900	120572780	4145	4145	4145	4145	0
550	20231123	114800	120572780	4145	4145	4145	4145	50
551	20231123	114700	120365530	4150	4155	4155	4150	68
552	20231123	114600	120083325	4150	4150	4150	4150	0
553	20231123	114500	120083325	4150	4150	4150	4150	118
554	20231123	114400	119593625	4155	4155	4155	4155	1
555	20231123	114300	119589470	4150	4155	4155	4150	68
556	20231123	114200	119307265	4150	4150	4150	4150	0
557	20231123	114100	119307265	4150	4150	4150	4150	116
558	20231123	114000	118825865	4150	4150	4150	4150	0
559	20231123	113900	118825865	4150	4150	4150	4150	67
560	20231123	113800	118547815	4150	4150	4150	4150	0
561	20231123	113700	118547815	4150	4150	4150	4150	117
562	20231123	113600	118062265	4150	4150	4150	4150	0
563	20231123	113500	118062265	4150	4150	4150	4150	66
564	20231123	113400	117788365	4150	4150	4150	4150	0
565	20231123	113300	117788365	4150	4150	4150	4150	50
566	20231123	113200	117580865	4150	4155	4155	4150	265
567	20231123	113100	116480125	4150	4150	4150	4150	0
568	20231123	113000	116480125	4150	4150	4150	4150	67
569	20231123	112900	116202075	4150	4150	4150	4150	199
570	20231123	112800	115376225	4150	4155	4155	4150	70
571	20231123	112700	115085705	4150	4150	4150	4150	0
572	20231123	112600	115085705	4150	4150	4150	4150	117
573	20231123	112500	114600155	4150	4150	4150	4150	0
574	20231123	112400	114600155	4150	4150	4150	4150	67
575	20231123	112300	114322105	4155	4155	4155	4155	127
576	20231123	112200	113794420	4155	4150	4155	4150	144
577	20231123	112100	113196680	4150	4150	4150	4150	0
578	20231123	112000	113196680	4150	4150	4150	4150	67
579	20231123	111900	112918630	4150	4150	4150	4150	0
580	20231123	111800	112918630	4150	4150	4150	4150	271
581	20231123	111700	111793980	4150	4150	4150	4150	19
582	20231123	111600	111715130	4150	4150	4150	4150	0
583	20231123	111500	111715130	4150	4150	4150	4150	66
584	20231123	111400	111441230	4150	4150	4150	4150	117
585	20231123	111300	110955680	4150	4155	4155	4150	75
586	20231123	111200	110644390	4145	4145	4145	4145	0
587	20231123	111100	110644390	4145	4155	4155	4145	200
588	20231123	111000	109814060	4145	4145	4145	4145	329
589	20231123	110900	108450355	4145	4145	4145	4145	247
590	20231123	110800	107426540	4145	4145	4145	4145	0
591	20231123	110700	107426540	4145	4155	4155	4145	267
592	20231123	110600	106317825	4155	4150	4155	4150	59
593	20231123	110500	106072930	4150	4150	4150	4150	91
594	20231123	110400	105695280	4150	4150	4150	4150	0
595	20231123	110300	105695280	4150	4145	4150	4145	124
596	20231123	110200	105181260	4145	4145	4145	4145	0
597	20231123	110100	105181260	4145	4145	4145	4145	0
598	20231123	110000	105181260	4145	4150	4150	4145	350
599	20231123	105900	103729095	4145	4145	4145	4145	1450
600	20231123	105800	97718845	4145	4145	4145	4145	307
601	20231123	105700	96446330	4145	4145	4145	4145	0
602	20231123	105600	96446330	4145	4145	4145	4145	66
603	20231123	105500	96172760	4145	4145	4145	4145	50
604	20231123	105400	95965510	4145	4145	4145	4145	67
605	20231123	105300	95687795	4145	4150	4150	4145	197
606	20231123	105200	94871220	4145	4145	4145	4145	1060
607	20231123	105100	90477520	4150	4145	4150	4145	62
608	20231123	105000	90220470	4145	4145	4145	4145	66
609	20231123	104900	89946900	4150	4150	4150	4150	0
610	20231123	104800	89946900	4150	4145	4150	4145	72
611	20231123	104700	89648435	4145	4145	4145	4145	165
612	20231123	104600	88964510	4145	4145	4145	4145	67
613	20231123	104500	88686795	4145	4145	4145	4145	0
614	20231123	104400	88686795	4145	4145	4150	4145	57
615	20231123	104300	88450500	4145	4150	4150	4145	167
616	20231123	104200	87757780	4145	4145	4145	4145	0
617	20231123	104100	87757780	4145	4145	4145	4145	67
618	20231123	104000	87480065	4155	4150	4155	4150	51
619	20231123	103900	87268410	4150	4155	4155	4150	69
620	20231123	103800	86982050	4145	4145	4145	4145	203
621	20231123	103700	86140615	4145	4150	4150	4145	81
622	20231123	103600	85804795	4155	4155	4155	4155	240
623	20231123	103500	84807595	4155	4155	4155	4155	128
624	20231123	103400	84275755	4155	4155	4155	4155	2331
625	20231123	103300	74590450	4160	4155	4160	4155	147
626	20231123	103200	73979265	4155	4155	4155	4155	50
627	20231123	103100	73771515	4155	4155	4155	4155	115
628	20231123	103000	73293690	4155	4155	4155	4155	147
629	20231123	102900	72682905	4150	4150	4150	4150	0
630	20231123	102800	72682905	4150	4155	4155	4150	119
631	20231123	102700	72189045	4155	4155	4155	4155	6
632	20231123	102600	72164115	4150	4150	4150	4150	2067
633	20231123	102500	63586065	4150	4150	4150	4150	125
634	20231123	102400	63067315	4150	4155	4155	4150	128
635	20231123	102300	62536055	4150	4150	4150	4150	0
636	20231123	102200	62536055	4150	4155	4155	4150	117
637	20231123	102100	62050500	4150	4150	4150	4150	50
638	20231123	102000	61843000	4150	4150	4150	4150	67
639	20231123	101900	61564950	4150	4150	4150	4150	122
640	20231123	101800	61058650	4150	4150	4150	4150	66
641	20231123	101700	60784750	4155	4150	4155	4150	57
642	20231123	101600	60548165	4155	4155	4155	4155	10
643	20231123	101500	60506615	4160	4155	4160	4155	126
644	20231123	101400	59983060	4155	4155	4155	4155	746
645	20231123	101300	56883430	4155	4160	4160	4155	192
646	20231123	101200	56085665	4160	4160	4160	4160	37
647	20231123	101100	55931745	4155	4155	4155	4155	66
648	20231123	101000	55657515	4155	4155	4155	4155	0
649	20231123	100900	55657515	4155	4155	4155	4155	117
650	20231123	100800	55171380	4155	4155	4155	4155	681
651	20231123	100700	52341825	4155	4155	4155	4155	117
652	20231123	100600	51855690	4155	4155	4155	4155	0
653	20231123	100500	51855690	4155	4155	4155	4155	116
654	20231123	100400	51373710	4155	4155	4155	4155	0
655	20231123	100300	51373710	4155	4155	4155	4155	67
656	20231123	100200	51095325	4155	4155	4155	4155	6
657	20231123	100100	51070395	4155	4155	4155	4155	277
658	20231123	100000	49919460	4155	4155	4155	4155	0
659	20231123	095900	49919460	4155	4155	4155	4155	71
660	20231123	095800	49624455	4165	4155	4165	4155	60
661	20231123	095700	49375055	4155	4155	4155	4155	0
662	20231123	095600	49375055	4155	4155	4155	4155	0
663	20231123	095500	49375055	4155	4155	4155	4155	0
664	20231123	095400	49375055	4155	4155	4155	4155	52
665	20231123	095300	49158995	4160	4160	4160	4160	129
666	20231123	095200	48622355	4160	4160	4160	4160	135
667	20231123	095100	48060755	4160	4160	4160	4160	40
668	20231123	095000	47894355	4160	4160	4160	4160	10
669	20231123	094900	47852755	4165	4165	4165	4165	1
670	20231123	094800	47848590	4165	4165	4165	4165	0
671	20231123	094700	47848590	4165	4165	4165	4165	5
672	20231123	094600	47827765	4170	4170	4170	4155	56
673	20231123	094500	47594995	4155	4155	4155	4155	0
674	20231123	094400	47594995	4155	4155	4155	4155	0
675	20231123	094300	47594995	4155	4155	4155	4155	0
676	20231123	094200	47594995	4155	4155	4155	4155	50
677	20231123	094100	47387245	4155	4155	4155	4155	214
678	20231123	094000	46498075	4155	4155	4155	4155	0
679	20231123	093900	46498075	4155	4155	4155	4155	50
680	20231123	093800	46290325	4155	4155	4155	4155	0
681	20231123	093700	46290325	4155	4155	4155	4155	5
682	20231123	093600	46269550	4155	4155	4155	4155	0
683	20231123	093500	46269550	4155	4170	4170	4155	450
684	20231123	093400	44393800	4170	4170	4170	4170	141
685	20231123	093300	43805830	4170	4165	4170	4165	1329
686	20231123	093200	38270540	4165	4165	4165	4165	13
687	20231123	093100	38216395	4160	4150	4160	4150	52
688	20231123	093000	38000575	4160	4155	4160	4155	750
689	20231123	092900	34880690	4145	4145	4145	4145	151
690	20231123	092800	34254795	4145	4145	4145	4145	0
691	20231123	092700	34254795	4145	4145	4145	4145	50
692	20231123	092600	34047545	4145	4145	4145	4145	5
693	20231123	092500	34026820	4145	4145	4145	4145	114
694	20231123	092400	33554290	4145	4155	4155	4145	20
695	20231123	092300	33471200	4145	4145	4145	4145	54
696	20231123	092200	33247370	4145	4145	4145	4145	0
697	20231123	092100	33247370	4145	4145	4145	4145	40
698	20231123	092000	33081570	4140	4145	4145	4140	2677
699	20231123	091900	21996170	4145	4145	4145	4145	400
700	20231123	091800	20338170	4160	4160	4160	4160	46
701	20231123	091700	20146810	4145	4145	4145	4145	155
702	20231123	091600	19504335	4145	4145	4145	4145	50
703	20231123	091500	19297085	4145	4155	4155	4145	170
704	20231123	091400	18592185	4150	4160	4160	4150	637
705	20231123	091300	15947910	4160	4160	4160	4160	1295
706	20231123	091200	10560710	4160	4160	4160	4160	550
707	20231123	091100	8272710	4160	4160	4160	4160	753
708	20231123	091000	5140230	4160	4160	4160	4160	100
709	20231123	090900	4724230	4160	4160	4160	4160	0
710	20231123	090800	4724230	4160	4160	4160	4160	50
711	20231123	090700	4516230	4165	4165	4165	4165	0
712	20231123	090600	4516230	4165	4165	4165	4165	1
713	20231123	090500	4512065	4155	4155	4155	4155	0
714	20231123	090400	4512065	4155	4160	4160	4155	70
715	20231123	090300	4221115	4155	4155	4155	4155	0
716	20231123	090200	4221115	4155	4155	4155	4155	0
717	20231123	090100	4221115	4155	4155	4155	4155	943
718	20231123	090000	302950	4150	4150	4150	4150	73