KissMeData/155660/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	200900	65978250	4455	4455	4455	4455	210
3	20231123	200800	65978250	4455	4455	4455	4455	0
4	20231123	200700	65978250	4455	4455	4455	4455	0
5	20231123	200600	65978250	4455	4455	4455	4455	0
6	20231123	200500	65978250	4455	4455	4455	4455	0
7	20231123	200400	65978250	4455	4455	4455	4455	0
8	20231123	200300	65978250	4455	4455	4455	4455	0
9	20231123	200200	65978250	4455	4455	4455	4455	0
10	20231123	200100	65978250	4455	4455	4455	4455	0
11	20231123	200000	65978250	4455	4455	4455	4455	0
12	20231123	195900	65978250	4455	4455	4455	4455	0
13	20231123	195800	65978250	4455	4455	4455	4455	0
14	20231123	195700	65978250	4455	4455	4455	4455	0
15	20231123	195600	65978250	4455	4455	4455	4455	0
16	20231123	195500	65978250	4455	4455	4455	4455	0
17	20231123	195400	65978250	4455	4455	4455	4455	0
18	20231123	195300	65978250	4455	4455	4455	4455	0
19	20231123	195200	65978250	4455	4455	4455	4455	0
20	20231123	195100	65978250	4455	4455	4455	4455	0
21	20231123	195000	65978250	4455	4455	4455	4455	0
22	20231123	194900	65978250	4455	4455	4455	4455	0
23	20231123	194800	65978250	4455	4455	4455	4455	0
24	20231123	194700	65978250	4455	4455	4455	4455	0
25	20231123	194600	65978250	4455	4455	4455	4455	0
26	20231123	194500	65978250	4455	4455	4455	4455	0
27	20231123	194400	65978250	4455	4455	4455	4455	0
28	20231123	194300	65978250	4455	4455	4455	4455	0
29	20231123	194200	65978250	4455	4455	4455	4455	0
30	20231123	194100	65978250	4455	4455	4455	4455	0
31	20231123	194000	65978250	4455	4455	4455	4455	0
32	20231123	193900	65978250	4455	4455	4455	4455	210
33	20231123	193800	65978250	4455	4455	4455	4455	0
34	20231123	193700	65978250	4455	4455	4455	4455	0
35	20231123	193600	65978250	4455	4455	4455	4455	0
36	20231123	193500	65978250	4455	4455	4455	4455	0
37	20231123	193400	65978250	4455	4455	4455	4455	0
38	20231123	193300	65978250	4455	4455	4455	4455	0
39	20231123	193200	65978250	4455	4455	4455	4455	0
40	20231123	193100	65978250	4455	4455	4455	4455	0
41	20231123	193000	65978250	4455	4455	4455	4455	0
42	20231123	192900	65978250	4455	4455	4455	4455	0
43	20231123	192800	65978250	4455	4455	4455	4455	0
44	20231123	192700	65978250	4455	4455	4455	4455	0
45	20231123	192600	65978250	4455	4455	4455	4455	0
46	20231123	192500	65978250	4455	4455	4455	4455	0
47	20231123	192400	65978250	4455	4455	4455	4455	0
48	20231123	192300	65978250	4455	4455	4455	4455	0
49	20231123	192200	65978250	4455	4455	4455	4455	0
50	20231123	192100	65978250	4455	4455	4455	4455	0
51	20231123	192000	65978250	4455	4455	4455	4455	0
52	20231123	191900	65978250	4455	4455	4455	4455	0
53	20231123	191800	65978250	4455	4455	4455	4455	0
54	20231123	191700	65978250	4455	4455	4455	4455	0
55	20231123	191600	65978250	4455	4455	4455	4455	0
56	20231123	191500	65978250	4455	4455	4455	4455	0
57	20231123	191400	65978250	4455	4455	4455	4455	0
58	20231123	191300	65978250	4455	4455	4455	4455	0
59	20231123	191200	65978250	4455	4455	4455	4455	0
60	20231123	191100	65978250	4455	4455	4455	4455	0
61	20231123	191000	65978250	4455	4455	4455	4455	0
62	20231123	190900	65978250	4455	4455	4455	4455	210
63	20231123	190800	65978250	4455	4455	4455	4455	0
64	20231123	190700	65978250	4455	4455	4455	4455	0
65	20231123	190600	65978250	4455	4455	4455	4455	0
66	20231123	190500	65978250	4455	4455	4455	4455	0
67	20231123	190400	65978250	4455	4455	4455	4455	0
68	20231123	190300	65978250	4455	4455	4455	4455	0
69	20231123	190200	65978250	4455	4455	4455	4455	0
70	20231123	190100	65978250	4455	4455	4455	4455	0
71	20231123	190000	65978250	4455	4455	4455	4455	0
72	20231123	185900	65978250	4455	4455	4455	4455	0
73	20231123	185800	65978250	4455	4455	4455	4455	0
74	20231123	185700	65978250	4455	4455	4455	4455	0
75	20231123	185600	65978250	4455	4455	4455	4455	0
76	20231123	185500	65978250	4455	4455	4455	4455	0
77	20231123	185400	65978250	4455	4455	4455	4455	0
78	20231123	185300	65978250	4455	4455	4455	4455	0
79	20231123	185200	65978250	4455	4455	4455	4455	0
80	20231123	185100	65978250	4455	4455	4455	4455	0
81	20231123	185000	65978250	4455	4455	4455	4455	0
82	20231123	184900	65978250	4455	4455	4455	4455	0
83	20231123	184800	65978250	4455	4455	4455	4455	0
84	20231123	184700	65978250	4455	4455	4455	4455	0
85	20231123	184600	65978250	4455	4455	4455	4455	0
86	20231123	184500	65978250	4455	4455	4455	4455	0
87	20231123	184400	65978250	4455	4455	4455	4455	0
88	20231123	184300	65978250	4455	4455	4455	4455	0
89	20231123	184200	65978250	4455	4455	4455	4455	0
90	20231123	184100	65978250	4455	4455	4455	4455	0
91	20231123	184000	65978250	4455	4455	4455	4455	0
92	20231123	183900	65978250	4455	4455	4455	4455	210
93	20231123	183800	65978250	4455	4455	4455	4455	0
94	20231123	183700	65978250	4455	4455	4455	4455	0
95	20231123	183600	65978250	4455	4455	4455	4455	0
96	20231123	183500	65978250	4455	4455	4455	4455	0
97	20231123	183400	65978250	4455	4455	4455	4455	0
98	20231123	183300	65978250	4455	4455	4455	4455	0
99	20231123	183200	65978250	4455	4455	4455	4455	0
100	20231123	183100	65978250	4455	4455	4455	4455	0
101	20231123	183000	65978250	4455	4455	4455	4455	0
102	20231123	182900	65978250	4455	4455	4455	4455	0
103	20231123	182800	65978250	4455	4455	4455	4455	0
104	20231123	182700	65978250	4455	4455	4455	4455	0
105	20231123	182600	65978250	4455	4455	4455	4455	0
106	20231123	182500	65978250	4455	4455	4455	4455	0
107	20231123	182400	65978250	4455	4455	4455	4455	0
108	20231123	182300	65978250	4455	4455	4455	4455	0
109	20231123	182200	65978250	4455	4455	4455	4455	0
110	20231123	182100	65978250	4455	4455	4455	4455	0
111	20231123	182000	65978250	4455	4455	4455	4455	0
112	20231123	181900	65978250	4455	4455	4455	4455	0
113	20231123	181800	65978250	4455	4455	4455	4455	0
114	20231123	181700	65978250	4455	4455	4455	4455	0
115	20231123	181600	65978250	4455	4455	4455	4455	0
116	20231123	181500	65978250	4455	4455	4455	4455	0
117	20231123	181400	65978250	4455	4455	4455	4455	0
118	20231123	181300	65978250	4455	4455	4455	4455	0
119	20231123	181200	65978250	4455	4455	4455	4455	0
120	20231123	181100	65978250	4455	4455	4455	4455	0
121	20231123	181000	65978250	4455	4455	4455	4455	0
122	20231123	180900	65978250	4455	4455	4455	4455	210
123	20231123	180800	65978250	4455	4455	4455	4455	0
124	20231123	180700	65978250	4455	4455	4455	4455	0
125	20231123	180600	65978250	4455	4455	4455	4455	0
126	20231123	180500	65978250	4455	4455	4455	4455	0
127	20231123	180400	65978250	4455	4455	4455	4455	0
128	20231123	180300	65978250	4455	4455	4455	4455	0
129	20231123	180200	65978250	4455	4455	4455	4455	0
130	20231123	180100	65978250	4455	4455	4455	4455	0
131	20231123	180000	65978250	4455	4455	4455	4455	0
132	20231123	175900	65978250	4455	4455	4455	4455	0
133	20231123	175800	65978250	4455	4455	4455	4455	0
134	20231123	175700	65978250	4455	4455	4455	4455	0
135	20231123	175600	65978250	4455	4455	4455	4455	0
136	20231123	175500	65978250	4455	4455	4455	4455	0
137	20231123	175400	65978250	4455	4455	4455	4455	0
138	20231123	175300	65978250	4455	4455	4455	4455	0
139	20231123	175200	65978250	4455	4455	4455	4455	0
140	20231123	175100	65978250	4455	4455	4455	4455	0
141	20231123	175000	65978250	4455	4455	4455	4455	0
142	20231123	174900	65978250	4455	4455	4455	4455	0
143	20231123	174800	65978250	4455	4455	4455	4455	0
144	20231123	174700	65978250	4455	4455	4455	4455	0
145	20231123	174600	65978250	4455	4455	4455	4455	0
146	20231123	174500	65978250	4455	4455	4455	4455	0
147	20231123	174400	65978250	4455	4455	4455	4455	0
148	20231123	174300	65978250	4455	4455	4455	4455	0
149	20231123	174200	65978250	4455	4455	4455	4455	0
150	20231123	174100	65978250	4455	4455	4455	4455	0
151	20231123	174000	65978250	4455	4455	4455	4455	0
152	20231123	173900	65978250	4455	4455	4455	4455	210
153	20231123	173800	65978250	4455	4455	4455	4455	0
154	20231123	173700	65978250	4455	4455	4455	4455	0
155	20231123	173600	65978250	4455	4455	4455	4455	0
156	20231123	173500	65978250	4455	4455	4455	4455	0
157	20231123	173400	65978250	4455	4455	4455	4455	0
158	20231123	173300	65978250	4455	4455	4455	4455	0
159	20231123	173200	65978250	4455	4455	4455	4455	0
160	20231123	173100	65978250	4455	4455	4455	4455	0
161	20231123	173000	65978250	4455	4455	4455	4455	0
162	20231123	172900	65978250	4455	4455	4455	4455	0
163	20231123	172800	65978250	4455	4455	4455	4455	0
164	20231123	172700	65978250	4455	4455	4455	4455	0
165	20231123	172600	65978250	4455	4455	4455	4455	0
166	20231123	172500	65978250	4455	4455	4455	4455	0
167	20231123	172400	65978250	4455	4455	4455	4455	0
168	20231123	172300	65978250	4455	4455	4455	4455	0
169	20231123	172200	65978250	4455	4455	4455	4455	0
170	20231123	172100	65978250	4455	4455	4455	4455	0
171	20231123	172000	65978250	4455	4455	4455	4455	0
172	20231123	171900	65978250	4455	4455	4455	4455	0
173	20231123	171800	65978250	4455	4455	4455	4455	0
174	20231123	171700	65978250	4455	4455	4455	4455	0
175	20231123	171600	65978250	4455	4455	4455	4455	0
176	20231123	171500	65978250	4455	4455	4455	4455	0
177	20231123	171400	65978250	4455	4455	4455	4455	0
178	20231123	171300	65978250	4455	4455	4455	4455	0
179	20231123	171200	65978250	4455	4455	4455	4455	0
180	20231123	171100	65978250	4455	4455	4455	4455	0
181	20231123	171000	65978250	4455	4455	4455	4455	0
182	20231123	170900	65978250	4455	4455	4455	4455	210
183	20231123	170800	65978250	4455	4455	4455	4455	0
184	20231123	170700	65978250	4455	4455	4455	4455	0
185	20231123	170600	65978250	4455	4455	4455	4455	0
186	20231123	170500	65978250	4455	4455	4455	4455	0
187	20231123	170400	65978250	4455	4455	4455	4455	0
188	20231123	170300	65978250	4455	4455	4455	4455	0
189	20231123	170200	65978250	4455	4455	4455	4455	0
190	20231123	170100	65978250	4455	4455	4455	4455	0
191	20231123	170000	65978250	4455	4455	4455	4455	0
192	20231123	165900	65978250	4455	4455	4455	4455	0
193	20231123	165800	65978250	4455	4455	4455	4455	0
194	20231123	165700	65978250	4455	4455	4455	4455	0
195	20231123	165600	65978250	4455	4455	4455	4455	0
196	20231123	165500	65978250	4455	4455	4455	4455	0
197	20231123	165400	65978250	4455	4455	4455	4455	0
198	20231123	165300	65978250	4455	4455	4455	4455	0
199	20231123	165200	65978250	4455	4455	4455	4455	0
200	20231123	165100	65978250	4455	4455	4455	4455	0
201	20231123	165000	65978250	4455	4455	4455	4455	0
202	20231123	164900	65978250	4455	4455	4455	4455	0
203	20231123	164800	65978250	4455	4455	4455	4455	0
204	20231123	164700	65978250	4455	4455	4455	4455	0
205	20231123	164600	65978250	4455	4455	4455	4455	0
206	20231123	164500	65978250	4455	4455	4455	4455	0
207	20231123	164400	65978250	4455	4455	4455	4455	0
208	20231123	164300	65978250	4455	4455	4455	4455	0
209	20231123	164200	65978250	4455	4455	4455	4455	0
210	20231123	164100	65978250	4455	4455	4455	4455	0
211	20231123	164000	65978250	4455	4455	4455	4455	0
212	20231123	163900	65978250	4455	4455	4455	4455	210
213	20231123	163800	65978250	4455	4455	4455	4455	0
214	20231123	163700	65978250	4455	4455	4455	4455	0
215	20231123	163600	65978250	4455	4455	4455	4455	0
216	20231123	163500	65978250	4455	4455	4455	4455	0
217	20231123	163400	65978250	4455	4455	4455	4455	0
218	20231123	163300	65978250	4455	4455	4455	4455	0
219	20231123	163200	65978250	4455	4455	4455	4455	0
220	20231123	163100	65978250	4455	4455	4455	4455	0
221	20231123	163000	65978250	4455	4455	4455	4455	0
222	20231123	162900	65978250	4455	4455	4455	4455	0
223	20231123	162800	65978250	4455	4455	4455	4455	0
224	20231123	162700	65978250	4455	4455	4455	4455	0
225	20231123	162600	65978250	4455	4455	4455	4455	0
226	20231123	162500	65978250	4455	4455	4455	4455	0
227	20231123	162400	65978250	4455	4455	4455	4455	0
228	20231123	162300	65978250	4455	4455	4455	4455	0
229	20231123	162200	65978250	4455	4455	4455	4455	0
230	20231123	162100	65978250	4455	4455	4455	4455	0
231	20231123	162000	65978250	4455	4455	4455	4455	0
232	20231123	161900	65978250	4455	4455	4455	4455	0
233	20231123	161800	65978250	4455	4455	4455	4455	0
234	20231123	161700	65978250	4455	4455	4455	4455	0
235	20231123	161600	65978250	4455	4455	4455	4455	0
236	20231123	161500	65978250	4455	4455	4455	4455	0
237	20231123	161400	65978250	4455	4455	4455	4455	0
238	20231123	161300	65978250	4455	4455	4455	4455	0
239	20231123	161200	65978250	4455	4455	4455	4455	0
240	20231123	161100	65978250	4455	4455	4455	4455	0
241	20231123	161000	65978250	4455	4455	4455	4455	0
242	20231123	160900	65978250	4455	4455	4455	4455	210
243	20231123	160800	65978250	4455	4455	4455	4455	0
244	20231123	160700	65978250	4455	4455	4455	4455	0
245	20231123	160600	65978250	4455	4455	4455	4455	0
246	20231123	160500	65978250	4455	4455	4455	4455	0
247	20231123	160400	65978250	4455	4455	4455	4455	0
248	20231123	160300	65978250	4455	4455	4455	4455	0
249	20231123	160200	65978250	4455	4455	4455	4455	0
250	20231123	160100	65978250	4455	4455	4455	4455	0
251	20231123	160000	65978250	4455	4455	4455	4455	0
252	20231123	155900	65978250	4455	4455	4455	4455	0
253	20231123	155800	65978250	4455	4455	4455	4455	0
254	20231123	155700	65978250	4455	4455	4455	4455	0
255	20231123	155600	65978250	4455	4455	4455	4455	0
256	20231123	155500	65978250	4455	4455	4455	4455	0
257	20231123	155400	65978250	4455	4455	4455	4455	0
258	20231123	155300	65978250	4455	4455	4455	4455	0
259	20231123	155200	65978250	4455	4455	4455	4455	0
260	20231123	155100	65978250	4455	4455	4455	4455	0
261	20231123	155000	65978250	4455	4455	4455	4455	0
262	20231123	154900	65978250	4455	4455	4455	4455	0
263	20231123	154800	65978250	4455	4455	4455	4455	0
264	20231123	154700	65978250	4455	4455	4455	4455	0
265	20231123	154600	65978250	4455	4455	4455	4455	0
266	20231123	154500	65978250	4455	4455	4455	4455	0
267	20231123	154400	65978250	4455	4455	4455	4455	0
268	20231123	154300	65978250	4455	4455	4455	4455	0
269	20231123	154200	65978250	4455	4455	4455	4455	0
270	20231123	154100	65978250	4455	4455	4455	4455	0
271	20231123	154000	65978250	4455	4455	4455	4455	0
272	20231123	153900	65978250	4455	4455	4455	4455	210
273	20231123	153800	65978250	4455	4455	4455	4455	0
274	20231123	153700	65978250	4455	4455	4455	4455	0
275	20231123	153600	65978250	4455	4455	4455	4455	0
276	20231123	153500	65978250	4455	4455	4455	4455	0
277	20231123	153400	65978250	4455	4455	4455	4455	0
278	20231123	153300	65978250	4455	4455	4455	4455	0
279	20231123	153200	65978250	4455	4455	4455	4455	0
280	20231123	153100	65978250	4455	4455	4455	4455	0
281	20231123	153000	65978250	4455	4455	4455	4455	210
282	20231123	152900	65042700	4455	4455	4455	4455	0
283	20231123	152800	65042700	4455	4455	4455	4455	0
284	20231123	152700	65042700	4455	4455	4455	4455	0
285	20231123	152600	65042700	4455	4455	4455	4455	0
286	20231123	152500	65042700	4455	4455	4455	4455	0
287	20231123	152400	65042700	4455	4455	4455	4455	0
288	20231123	152300	65042700	4455	4455	4455	4455	0
289	20231123	152200	65042700	4455	4455	4455	4455	0
290	20231123	152100	65042700	4455	4455	4455	4455	0
291	20231123	152000	65042700	4455	4455	4455	4455	0
292	20231123	151900	65042700	4455	4455	4455	4455	0
293	20231123	151800	65042700	4455	4455	4455	4455	20
294	20231123	151700	64953600	4450	4450	4450	4450	0
295	20231123	151600	64953600	4450	4450	4450	4450	0
296	20231123	151500	64953600	4450	4450	4450	4450	0
297	20231123	151400	64953600	4450	4450	4450	4450	0
298	20231123	151300	64953600	4450	4450	4450	4450	0
299	20231123	151200	64953600	4450	4450	4450	4450	8
300	20231123	151100	64918000	4455	4455	4455	4455	0
301	20231123	151000	64918000	4455	4455	4455	4455	0
302	20231123	150900	64918000	4455	4455	4455	4455	0
303	20231123	150800	64918000	4455	4455	4455	4455	0
304	20231123	150700	64918000	4455	4455	4455	4455	0
305	20231123	150600	64918000	4455	4455	4455	4455	0
306	20231123	150500	64918000	4455	4455	4455	4455	0
307	20231123	150400	64918000	4455	4455	4455	4455	0
308	20231123	150300	64918000	4455	4455	4455	4455	0
309	20231123	150200	64918000	4455	4455	4455	4455	0
310	20231123	150100	64918000	4455	4455	4455	4455	0
311	20231123	150000	64918000	4455	4455	4455	4455	0
312	20231123	145900	64918000	4455	4455	4455	4455	0
313	20231123	145800	64918000	4455	4450	4455	4450	85
314	20231123	145700	64539645	4450	4450	4450	4450	1
315	20231123	145600	64535195	4455	4455	4455	4455	0
316	20231123	145500	64535195	4455	4455	4455	4455	0
317	20231123	145400	64535195	4455	4455	4455	4455	20
318	20231123	145300	64446095	4455	4455	4455	4455	0
319	20231123	145200	64446095	4455	4455	4455	4455	0
320	20231123	145100	64446095	4455	4455	4455	4455	0
321	20231123	145000	64446095	4455	4455	4455	4455	96
322	20231123	144900	64018415	4440	4440	4440	4440	0
323	20231123	144800	64018415	4440	4440	4440	4440	0
324	20231123	144700	64018415	4440	4440	4440	4440	0
325	20231123	144600	64018415	4440	4440	4440	4440	0
326	20231123	144500	64018415	4440	4440	4440	4440	0
327	20231123	144400	64018415	4440	4440	4440	4440	300
328	20231123	144300	62686415	4440	4440	4440	4440	0
329	20231123	144200	62686415	4440	4440	4440	4440	0
330	20231123	144100	62686415	4440	4440	4440	4440	0
331	20231123	144000	62686415	4440	4440	4440	4440	0
332	20231123	143900	62686415	4440	4440	4440	4440	1
333	20231123	143800	62681975	4460	4460	4460	4460	0
334	20231123	143700	62681975	4460	4460	4460	4460	0
335	20231123	143600	62681975	4460	4460	4460	4460	0
336	20231123	143500	62681975	4460	4460	4460	4460	0
337	20231123	143400	62681975	4460	4460	4460	4460	0
338	20231123	143300	62681975	4460	4455	4460	4455	143
339	20231123	143200	62044440	4460	4460	4460	4460	10
340	20231123	143100	61999840	4455	4455	4455	4455	0
341	20231123	143000	61999840	4455	4455	4455	4455	100
342	20231123	142900	61554340	4455	4455	4455	4455	0
343	20231123	142800	61554340	4455	4455	4455	4455	0
344	20231123	142700	61554340	4455	4455	4455	4455	2
345	20231123	142600	61545430	4455	4455	4455	4455	0
346	20231123	142500	61545430	4455	4455	4455	4455	34
347	20231123	142400	61393960	4455	4455	4455	4455	0
348	20231123	142300	61393960	4455	4455	4455	4455	305
349	20231123	142200	60035185	4460	4460	4460	4460	20
350	20231123	142100	59945985	4460	4460	4460	4460	1
351	20231123	142000	59941525	4465	4465	4465	4465	0
352	20231123	141900	59941525	4465	4465	4465	4465	0
353	20231123	141800	59941525	4465	4465	4465	4465	0
354	20231123	141700	59941525	4465	4465	4465	4465	0
355	20231123	141600	59941525	4465	4460	4465	4460	96
356	20231123	141500	59513095	4460	4460	4460	4460	30
357	20231123	141400	59379295	4465	4465	4465	4465	0
358	20231123	141300	59379295	4465	4465	4465	4465	0
359	20231123	141200	59379295	4465	4465	4465	4465	5
360	20231123	141100	59356970	4470	4470	4470	4470	0
361	20231123	141000	59356970	4470	4470	4470	4470	0
362	20231123	140900	59356970	4470	4470	4470	4470	0
363	20231123	140800	59356970	4470	4470	4470	4470	0
364	20231123	140700	59356970	4470	4470	4470	4470	0
365	20231123	140600	59356970	4470	4470	4470	4470	0
366	20231123	140500	59356970	4470	4470	4470	4470	0
367	20231123	140400	59356970	4470	4465	4470	4465	100
368	20231123	140300	58909985	4470	4470	4470	4470	0
369	20231123	140200	58909985	4470	4470	4470	4470	0
370	20231123	140100	58909985	4470	4470	4470	4470	0
371	20231123	140000	58909985	4470	4470	4470	4470	0
372	20231123	135900	58909985	4470	4470	4470	4470	96
373	20231123	135800	58480865	4470	4465	4470	4465	10
374	20231123	135700	58436200	4455	4455	4455	4455	0
375	20231123	135600	58436200	4455	4455	4455	4455	0
376	20231123	135500	58436200	4455	4460	4460	4455	197
377	20231123	135400	57558515	4470	4470	4470	4470	0
378	20231123	135300	57558515	4470	4470	4470	4470	0
379	20231123	135200	57558515	4470	4470	4470	4470	1
380	20231123	135100	57554045	4470	4470	4470	4470	0
381	20231123	135000	57554045	4470	4470	4470	4470	0
382	20231123	134900	57554045	4470	4470	4470	4470	0
383	20231123	134800	57554045	4470	4470	4470	4470	0
384	20231123	134700	57554045	4470	4470	4470	4470	0
385	20231123	134600	57554045	4470	4470	4470	4470	496
386	20231123	134500	55336925	4470	4470	4470	4470	0
387	20231123	134400	55336925	4470	4470	4470	4470	0
388	20231123	134300	55336925	4470	4470	4470	4470	0
389	20231123	134200	55336925	4470	4470	4470	4470	96
390	20231123	134100	54907805	4470	4470	4470	4470	0
391	20231123	134000	54907805	4470	4470	4470	4470	10
392	20231123	133900	54863105	4470	4470	4470	4470	0
393	20231123	133800	54863105	4470	4470	4470	4470	0
394	20231123	133700	54863105	4470	4470	4470	4470	0
395	20231123	133600	54863105	4470	4470	4470	4470	0
396	20231123	133500	54863105	4470	4470	4470	4470	0
397	20231123	133400	54863105	4470	4470	4470	4470	25
398	20231123	133300	54751355	4470	4470	4470	4470	0
399	20231123	133200	54751355	4470	4470	4470	4470	0
400	20231123	133100	54751355	4470	4470	4470	4470	0
401	20231123	133000	54751355	4470	4470	4470	4470	0
402	20231123	132900	54751355	4470	4470	4470	4470	0
403	20231123	132800	54751355	4470	4470	4470	4470	0
404	20231123	132700	54751355	4470	4470	4470	4470	0
405	20231123	132600	54751355	4470	4470	4470	4470	0
406	20231123	132500	54751355	4470	4470	4470	4470	96
407	20231123	132400	54322235	4470	4470	4470	4470	0
408	20231123	132300	54322235	4470	4470	4470	4470	0
409	20231123	132200	54322235	4470	4470	4470	4470	0
410	20231123	132100	54322235	4470	4470	4470	4470	20
411	20231123	132000	54232835	4470	4470	4470	4470	40
412	20231123	131900	54054035	4475	4475	4475	4475	0
413	20231123	131800	54054035	4475	4475	4475	4475	0
414	20231123	131700	54054035	4475	4475	4475	4475	0
415	20231123	131600	54054035	4475	4475	4475	4475	0
416	20231123	131500	54054035	4475	4475	4475	4475	0
417	20231123	131400	54054035	4475	4475	4475	4475	0
418	20231123	131300	54054035	4475	4475	4475	4475	0
419	20231123	131200	54054035	4475	4475	4475	4475	0
420	20231123	131100	54054035	4475	4475	4475	4475	0
421	20231123	131000	54054035	4475	4475	4475	4475	0
422	20231123	130900	54054035	4475	4470	4475	4470	100
423	20231123	130800	53606990	4470	4465	4470	4465	296
424	20231123	130700	52284995	4465	4465	4465	4465	0
425	20231123	130600	52284995	4465	4465	4465	4465	0
426	20231123	130500	52284995	4465	4465	4465	4465	0
427	20231123	130400	52284995	4465	4465	4465	4465	0
428	20231123	130300	52284995	4465	4465	4465	4465	2
429	20231123	130200	52276065	4465	4465	4465	4465	0
430	20231123	130100	52276065	4465	4465	4465	4465	6
431	20231123	130000	52249275	4465	4465	4465	4465	0
432	20231123	125900	52249275	4465	4465	4465	4465	0
433	20231123	125800	52249275	4465	4465	4465	4465	1
434	20231123	125700	52244810	4465	4465	4465	4465	4
435	20231123	125600	52226950	4465	4465	4465	4465	0
436	20231123	125500	52226950	4465	4465	4465	4465	0
437	20231123	125400	52226950	4465	4465	4465	4465	335
438	20231123	125300	50731175	4465	4465	4465	4465	0
439	20231123	125200	50731175	4465	4465	4465	4465	0
440	20231123	125100	50731175	4465	4460	4465	4460	96
441	20231123	125000	50302590	4435	4435	4435	4435	1
442	20231123	124900	50298155	4465	4465	4465	4465	0
443	20231123	124800	50298155	4465	4465	4465	4465	0
444	20231123	124700	50298155	4465	4465	4465	4465	0
445	20231123	124600	50298155	4465	4465	4465	4465	0
446	20231123	124500	50298155	4465	4465	4465	4465	0
447	20231123	124400	50298155	4465	4465	4465	4465	0
448	20231123	124300	50298155	4465	4465	4465	4465	0
449	20231123	124200	50298155	4465	4465	4465	4465	0
450	20231123	124100	50298155	4465	4465	4465	4465	0
451	20231123	124000	50298155	4465	4465	4465	4465	0
452	20231123	123900	50298155	4465	4465	4465	4465	0
453	20231123	123800	50298155	4465	4465	4465	4465	0
454	20231123	123700	50298155	4465	4465	4465	4465	0
455	20231123	123600	50298155	4465	4465	4465	4465	0
456	20231123	123500	50298155	4465	4465	4465	4465	0
457	20231123	123400	50298155	4465	4465	4465	4465	97
458	20231123	123300	49865050	4430	4435	4435	4430	110
459	20231123	123200	49377255	4435	4435	4435	4435	0
460	20231123	123100	49377255	4435	4435	4435	4435	0
461	20231123	123000	49377255	4435	4435	4435	4435	0
462	20231123	122900	49377255	4435	4435	4435	4435	0
463	20231123	122800	49377255	4435	4435	4435	4435	0
464	20231123	122700	49377255	4435	4435	4435	4435	1
465	20231123	122600	49372820	4465	4465	4465	4465	0
466	20231123	122500	49372820	4465	4465	4465	4465	0
467	20231123	122400	49372820	4465	4465	4465	4465	0
468	20231123	122300	49372820	4465	4465	4465	4465	0
469	20231123	122200	49372820	4465	4465	4465	4465	0
470	20231123	122100	49372820	4465	4460	4465	4460	50
471	20231123	122000	49149790	4460	4460	4460	4460	0
472	20231123	121900	49149790	4460	4460	4460	4460	0
473	20231123	121800	49149790	4460	4460	4460	4460	110
474	20231123	121700	48659190	4460	4460	4460	4460	97
475	20231123	121600	48226570	4460	4455	4460	4455	10
476	20231123	121500	48182005	4455	4455	4455	4455	0
477	20231123	121400	48182005	4455	4455	4455	4455	0
478	20231123	121300	48182005	4455	4425	4455	4425	320
479	20231123	121200	46765425	4425	4425	4425	4425	0
480	20231123	121100	46765425	4425	4435	4435	4425	658
481	20231123	121000	43850700	4455	4455	4455	4455	0
482	20231123	120900	43850700	4455	4455	4455	4455	117
483	20231123	120800	43329465	4455	4455	4455	4455	0
484	20231123	120700	43329465	4455	4455	4455	4455	0
485	20231123	120600	43329465	4455	4455	4455	4455	0
486	20231123	120500	43329465	4455	4455	4455	4455	0
487	20231123	120400	43329465	4455	4455	4455	4455	283
488	20231123	120300	42068700	4455	4455	4455	4455	0
489	20231123	120200	42068700	4455	4455	4455	4455	0
490	20231123	120100	42068700	4455	4455	4455	4455	0
491	20231123	120000	42068700	4455	4455	4455	4455	97
492	20231123	115900	41636565	4460	4460	4460	4460	0
493	20231123	115800	41636565	4460	4460	4460	4460	0
494	20231123	115700	41636565	4460	4460	4460	4460	0
495	20231123	115600	41636565	4460	4460	4460	4460	0
496	20231123	115500	41636565	4460	4460	4460	4460	0
497	20231123	115400	41636565	4460	4460	4460	4460	0
498	20231123	115300	41636565	4460	4460	4460	4460	0
499	20231123	115200	41636565	4460	4460	4460	4460	0
500	20231123	115100	41636565	4460	4460	4460	4460	0
501	20231123	115000	41636565	4460	4460	4460	4460	0
502	20231123	114900	41636565	4460	4460	4460	4460	0
503	20231123	114800	41636565	4460	4460	4460	4460	0
504	20231123	114700	41636565	4460	4460	4460	4460	0
505	20231123	114600	41636565	4460	4460	4460	4460	0
506	20231123	114500	41636565	4460	4460	4460	4460	0
507	20231123	114400	41636565	4460	4460	4460	4460	0
508	20231123	114300	41636565	4460	4455	4460	4455	108
509	20231123	114200	41155395	4455	4455	4455	4455	0
510	20231123	114100	41155395	4455	4455	4455	4455	0
511	20231123	114000	41155395	4455	4455	4455	4455	0
512	20231123	113900	41155395	4455	4455	4455	4455	0
513	20231123	113800	41155395	4455	4455	4455	4455	0
514	20231123	113700	41155395	4455	4455	4455	4455	0
515	20231123	113600	41155395	4455	4455	4455	4455	0
516	20231123	113500	41155395	4455	4455	4455	4455	0
517	20231123	113400	41155395	4455	4455	4455	4455	0
518	20231123	113300	41155395	4455	4455	4455	4455	0
519	20231123	113200	41155395	4455	4455	4455	4455	0
520	20231123	113100	41155395	4455	4455	4455	4455	0
521	20231123	113000	41155395	4455	4445	4455	4445	904
522	20231123	112900	37128365	4445	4445	4445	4445	100
523	20231123	112800	36683865	4445	4445	4445	4445	0
524	20231123	112700	36683865	4445	4445	4445	4445	0
525	20231123	112600	36683865	4445	4445	4445	4445	107
526	20231123	112500	36208250	4425	4425	4425	4425	0
527	20231123	112400	36208250	4425	4425	4425	4425	33
528	20231123	112300	36062225	4425	4425	4425	4425	514
529	20231123	112200	33787775	4430	4430	4430	4430	383
530	20231123	112100	32091085	4430	4435	4435	4430	655
531	20231123	112000	29188170	4455	4455	4455	4455	0
532	20231123	111900	29188170	4455	4455	4455	4455	0
533	20231123	111800	29188170	4455	4455	4455	4455	0
534	20231123	111700	29188170	4455	4450	4455	4450	30
535	20231123	111600	29054595	4445	4445	4445	4445	0
536	20231123	111500	29054595	4445	4445	4445	4445	0
537	20231123	111400	29054595	4445	4445	4445	4445	0
538	20231123	111300	29054595	4445	4445	4445	4445	0
539	20231123	111200	29054595	4445	4445	4445	4445	197
540	20231123	111100	28178930	4445	4445	4445	4445	203
541	20231123	111000	27276595	4445	4445	4445	4445	0
542	20231123	110900	27276595	4445	4445	4445	4445	97
543	20231123	110800	26845430	4445	4445	4445	4445	1
544	20231123	110700	26840985	4430	4430	4430	4430	0
545	20231123	110600	26840985	4430	4430	4430	4430	0
546	20231123	110500	26840985	4430	4430	4430	4430	0
547	20231123	110400	26840985	4430	4430	4430	4430	0
548	20231123	110300	26840985	4430	4430	4430	4430	0
549	20231123	110200	26840985	4430	4430	4430	4430	0
550	20231123	110100	26840985	4430	4430	4430	4430	0
551	20231123	110000	26840985	4430	4430	4430	4430	113
552	20231123	105900	26340395	4430	4430	4430	4430	0
553	20231123	105800	26340395	4430	4430	4430	4430	0
554	20231123	105700	26340395	4430	4430	4430	4430	0
555	20231123	105600	26340395	4430	4430	4430	4430	0
556	20231123	105500	26340395	4430	4430	4430	4430	0
557	20231123	105400	26340395	4430	4430	4430	4430	0
558	20231123	105300	26340395	4430	4430	4430	4430	0
559	20231123	105200	26340395	4430	4430	4430	4430	97
560	20231123	105100	25910685	4430	4430	4430	4430	0
561	20231123	105000	25910685	4430	4430	4430	4430	0
562	20231123	104900	25910685	4430	4430	4430	4430	100
563	20231123	104800	25467685	4430	4430	4430	4430	0
564	20231123	104700	25467685	4430	4430	4430	4430	0
565	20231123	104600	25467685	4430	4430	4430	4430	0
566	20231123	104500	25467685	4430	4430	4430	4430	0
567	20231123	104400	25467685	4430	4430	4430	4430	10
568	20231123	104300	25423385	4430	4430	4430	4430	0
569	20231123	104200	25423385	4430	4430	4430	4430	0
570	20231123	104100	25423385	4430	4430	4430	4430	0
571	20231123	104000	25423385	4430	4430	4430	4430	0
572	20231123	103900	25423385	4430	4430	4430	4430	0
573	20231123	103800	25423385	4430	4430	4430	4430	500
574	20231123	103700	23208385	4430	4430	4430	4430	0
575	20231123	103600	23208385	4430	4430	4430	4430	23
576	20231123	103500	23106495	4430	4430	4430	4430	197
577	20231123	103400	22233785	4430	4430	4430	4430	100
578	20231123	103300	21790785	4420	4420	4420	4420	0
579	20231123	103200	21790785	4420	4430	4430	4420	420
580	20231123	103100	19932505	4425	4440	4440	4425	1656
581	20231123	103000	12602900	4440	4440	4440	4440	0
582	20231123	102900	12602900	4440	4440	4440	4440	0
583	20231123	102800	12602900	4440	4440	4440	4440	0
584	20231123	102700	12602900	4440	4440	4440	4440	0
585	20231123	102600	12602900	4440	4440	4440	4440	0
586	20231123	102500	12602900	4440	4440	4440	4440	0
587	20231123	102400	12602900	4440	4440	4440	4440	0
588	20231123	102300	12602900	4440	4440	4440	4440	1
589	20231123	102200	12598460	4455	4455	4455	4455	0
590	20231123	102100	12598460	4455	4455	4455	4455	0
591	20231123	102000	12598460	4455	4455	4455	4455	0
592	20231123	101900	12598460	4455	4455	4455	4455	0
593	20231123	101800	12598460	4455	4450	4455	4450	269
594	20231123	101700	11400825	4450	4450	4450	4450	0
595	20231123	101600	11400825	4450	4445	4450	4445	1255
596	20231123	101500	5817235	4450	4450	4450	4450	0
597	20231123	101400	5817235	4450	4450	4450	4450	0
598	20231123	101300	5817235	4450	4450	4450	4450	0
599	20231123	101200	5817235	4450	4450	4450	4450	0
600	20231123	101100	5817235	4450	4450	4450	4450	0
601	20231123	101000	5817235	4450	4450	4450	4450	0
602	20231123	100900	5817235	4450	4450	4450	4450	0
603	20231123	100800	5817235	4450	4450	4450	4450	0
604	20231123	100700	5817235	4450	4450	4450	4450	0
605	20231123	100600	5817235	4450	4450	4450	4450	0
606	20231123	100500	5817235	4450	4450	4450	4450	1
607	20231123	100400	5812785	4450	4450	4450	4450	6
608	20231123	100300	5786085	4450	4450	4450	4450	5
609	20231123	100200	5763835	4450	4450	4450	4450	0
610	20231123	100100	5763835	4450	4450	4450	4450	97
611	20231123	100000	5332185	4425	4425	4425	4425	0
612	20231123	095900	5332185	4425	4425	4425	4425	0
613	20231123	095800	5332185	4425	4425	4425	4425	0
614	20231123	095700	5332185	4425	4425	4425	4425	0
615	20231123	095600	5332185	4425	4425	4425	4425	0
616	20231123	095500	5332185	4425	4425	4425	4425	0
617	20231123	095400	5332185	4425	4425	4425	4425	0
618	20231123	095300	5332185	4425	4425	4425	4425	0
619	20231123	095200	5332185	4425	4425	4425	4425	12
620	20231123	095100	5279085	4450	4450	4450	4450	0
621	20231123	095000	5279085	4450	4450	4450	4450	0
622	20231123	094900	5279085	4450	4450	4450	4450	0
623	20231123	094800	5279085	4450	4450	4450	4450	0
624	20231123	094700	5279085	4450	4450	4450	4450	0
625	20231123	094600	5279085	4450	4450	4450	4450	0
626	20231123	094500	5279085	4450	4450	4450	4450	0
627	20231123	094400	5279085	4450	4450	4450	4450	97
628	20231123	094300	4847435	4450	4450	4450	4450	0
629	20231123	094200	4847435	4450	4450	4450	4450	0
630	20231123	094100	4847435	4450	4450	4450	4450	0
631	20231123	094000	4847435	4450	4450	4450	4450	0
632	20231123	093900	4847435	4450	4450	4450	4450	0
633	20231123	093800	4847435	4450	4450	4450	4450	0
634	20231123	093700	4847435	4450	4450	4450	4450	0
635	20231123	093600	4847435	4450	4450	4450	4450	0
636	20231123	093500	4847435	4450	4450	4450	4450	100
637	20231123	093400	4402435	4450	4450	4450	4450	0
638	20231123	093300	4402435	4450	4450	4450	4450	0
639	20231123	093200	4402435	4450	4450	4450	4450	0
640	20231123	093100	4402435	4450	4450	4450	4450	0
641	20231123	093000	4402435	4450	4450	4450	4450	0
642	20231123	092900	4402435	4450	4450	4450	4450	0
643	20231123	092800	4402435	4450	4450	4450	4450	0
644	20231123	092700	4402435	4450	4450	4450	4450	0
645	20231123	092600	4402435	4450	4450	4450	4450	0
646	20231123	092500	4402435	4450	4450	4450	4450	0
647	20231123	092400	4402435	4450	4445	4450	4445	25
648	20231123	092300	4291190	4445	4445	4445	4445	0
649	20231123	092200	4291190	4445	4445	4445	4445	1
650	20231123	092100	4286745	4420	4420	4420	4420	0
651	20231123	092000	4286745	4420	4420	4420	4420	0
652	20231123	091900	4286745	4420	4420	4420	4420	0
653	20231123	091800	4286745	4420	4420	4420	4420	0
654	20231123	091700	4286745	4420	4420	4420	4420	0
655	20231123	091600	4286745	4420	4420	4420	4420	0
656	20231123	091500	4286745	4420	4420	4420	4420	0
657	20231123	091400	4286745	4420	4420	4420	4420	0
658	20231123	091300	4286745	4420	4420	4420	4420	0
659	20231123	091200	4286745	4420	4440	4440	4420	250
660	20231123	091100	3181285	4440	4440	4440	4440	0
661	20231123	091000	3181285	4440	4440	4440	4440	0
662	20231123	090900	3181285	4440	4440	4440	4440	0
663	20231123	090800	3181285	4440	4445	4445	4440	202
664	20231123	090700	2283400	4440	4440	4440	4440	0
665	20231123	090600	2283400	4440	4425	4440	4425	407
666	20231123	090500	477900	4430	4430	4430	4430	0
667	20231123	090400	477900	4430	4430	4430	4430	1
668	20231123	090300	473470	4425	4425	4425	4425	105
669	20231123	090200	8845	4425	4425	4425	4425	0
670	20231123	090100	8845	4425	4425	4425	4425	0
671	20231123	090000	8845	4425	4420	4425	4420	2