KissMeData/011320/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185200	197184280	5100	5100	5100	5100	1431
3	20231123	185100	197184280	5100	5100	5100	5100	0
4	20231123	185000	197184280	5100	5100	5100	5100	0
5	20231123	184900	197184280	5100	5100	5100	5100	0
6	20231123	184800	197184280	5100	5100	5100	5100	0
7	20231123	184700	197184280	5100	5100	5100	5100	0
8	20231123	184600	197184280	5100	5100	5100	5100	0
9	20231123	184500	197184280	5100	5100	5100	5100	0
10	20231123	184400	197184280	5100	5100	5100	5100	0
11	20231123	184300	197184280	5100	5100	5100	5100	0
12	20231123	184200	197184280	5100	5100	5100	5100	0
13	20231123	184100	197184280	5100	5100	5100	5100	0
14	20231123	184000	197184280	5100	5100	5100	5100	0
15	20231123	183900	197184280	5100	5100	5100	5100	0
16	20231123	183800	197184280	5100	5100	5100	5100	0
17	20231123	183700	197184280	5100	5100	5100	5100	0
18	20231123	183600	197184280	5100	5100	5100	5100	0
19	20231123	183500	197184280	5100	5100	5100	5100	0
20	20231123	183400	197184280	5100	5100	5100	5100	0
21	20231123	183300	197184280	5100	5100	5100	5100	0
22	20231123	183200	197184280	5100	5100	5100	5100	0
23	20231123	183100	197184280	5100	5100	5100	5100	0
24	20231123	183000	197184280	5100	5100	5100	5100	0
25	20231123	182900	197184280	5100	5100	5100	5100	0
26	20231123	182800	197184280	5100	5100	5100	5100	0
27	20231123	182700	197184280	5100	5100	5100	5100	0
28	20231123	182600	197184280	5100	5100	5100	5100	0
29	20231123	182500	197184280	5100	5100	5100	5100	0
30	20231123	182400	197184280	5100	5100	5100	5100	0
31	20231123	182300	197184280	5100	5100	5100	5100	0
32	20231123	182200	197184280	5100	5100	5100	5100	1431
33	20231123	182100	197184280	5100	5100	5100	5100	0
34	20231123	182000	197184280	5100	5100	5100	5100	0
35	20231123	181900	197184280	5100	5100	5100	5100	0
36	20231123	181800	197184280	5100	5100	5100	5100	0
37	20231123	181700	197184280	5100	5100	5100	5100	0
38	20231123	181600	197184280	5100	5100	5100	5100	0
39	20231123	181500	197184280	5100	5100	5100	5100	0
40	20231123	181400	197184280	5100	5100	5100	5100	0
41	20231123	181300	197184280	5100	5100	5100	5100	0
42	20231123	181200	197184280	5100	5100	5100	5100	0
43	20231123	181100	197184280	5100	5100	5100	5100	0
44	20231123	181000	197184280	5100	5100	5100	5100	0
45	20231123	180900	197184280	5100	5100	5100	5100	0
46	20231123	180800	197184280	5100	5100	5100	5100	0
47	20231123	180700	197184280	5100	5100	5100	5100	0
48	20231123	180600	197184280	5100	5100	5100	5100	0
49	20231123	180500	197184280	5100	5100	5100	5100	0
50	20231123	180400	197184280	5100	5100	5100	5100	0
51	20231123	180300	197184280	5100	5100	5100	5100	0
52	20231123	180200	197184280	5100	5100	5100	5100	0
53	20231123	180100	197184280	5100	5100	5100	5100	0
54	20231123	180000	197184280	5100	5100	5100	5100	0
55	20231123	175900	197184280	5100	5100	5100	5100	0
56	20231123	175800	197184280	5100	5100	5100	5100	0
57	20231123	175700	197184280	5100	5100	5100	5100	0
58	20231123	175600	197184280	5100	5100	5100	5100	0
59	20231123	175500	197184280	5100	5100	5100	5100	0
60	20231123	175400	197184280	5100	5100	5100	5100	0
61	20231123	175300	197184280	5100	5100	5100	5100	0
62	20231123	175200	197184280	5100	5100	5100	5100	1431
63	20231123	175100	197184280	5100	5100	5100	5100	0
64	20231123	175000	197184280	5100	5100	5100	5100	0
65	20231123	174900	197184280	5100	5100	5100	5100	0
66	20231123	174800	197184280	5100	5100	5100	5100	0
67	20231123	174700	197184280	5100	5100	5100	5100	0
68	20231123	174600	197184280	5100	5100	5100	5100	0
69	20231123	174500	197184280	5100	5100	5100	5100	0
70	20231123	174400	197184280	5100	5100	5100	5100	0
71	20231123	174300	197184280	5100	5100	5100	5100	0
72	20231123	174200	197184280	5100	5100	5100	5100	0
73	20231123	174100	197184280	5100	5100	5100	5100	0
74	20231123	174000	197184280	5100	5100	5100	5100	0
75	20231123	173900	197184280	5100	5100	5100	5100	0
76	20231123	173800	197184280	5100	5100	5100	5100	0
77	20231123	173700	197184280	5100	5100	5100	5100	0
78	20231123	173600	197184280	5100	5100	5100	5100	0
79	20231123	173500	197184280	5100	5100	5100	5100	0
80	20231123	173400	197184280	5100	5100	5100	5100	0
81	20231123	173300	197184280	5100	5100	5100	5100	0
82	20231123	173200	197184280	5100	5100	5100	5100	0
83	20231123	173100	197184280	5100	5100	5100	5100	0
84	20231123	173000	197184280	5100	5100	5100	5100	0
85	20231123	172900	197184280	5100	5100	5100	5100	0
86	20231123	172800	197184280	5100	5100	5100	5100	0
87	20231123	172700	197184280	5100	5100	5100	5100	0
88	20231123	172600	197184280	5100	5100	5100	5100	0
89	20231123	172500	197184280	5100	5100	5100	5100	0
90	20231123	172400	197184280	5100	5100	5100	5100	0
91	20231123	172300	197184280	5100	5100	5100	5100	0
92	20231123	172200	197184280	5100	5100	5100	5100	1431
93	20231123	172100	197184280	5100	5100	5100	5100	0
94	20231123	172000	197184280	5100	5100	5100	5100	0
95	20231123	171900	197184280	5100	5100	5100	5100	0
96	20231123	171800	197184280	5100	5100	5100	5100	0
97	20231123	171700	197184280	5100	5100	5100	5100	0
98	20231123	171600	197184280	5100	5100	5100	5100	0
99	20231123	171500	197184280	5100	5100	5100	5100	0
100	20231123	171400	197184280	5100	5100	5100	5100	0
101	20231123	171300	197184280	5100	5100	5100	5100	0
102	20231123	171200	197184280	5100	5100	5100	5100	0
103	20231123	171100	197184280	5100	5100	5100	5100	0
104	20231123	171000	197184280	5100	5100	5100	5100	0
105	20231123	170900	197184280	5100	5100	5100	5100	0
106	20231123	170800	197184280	5100	5100	5100	5100	0
107	20231123	170700	197184280	5100	5100	5100	5100	0
108	20231123	170600	197184280	5100	5100	5100	5100	0
109	20231123	170500	197184280	5100	5100	5100	5100	0
110	20231123	170400	197184280	5100	5100	5100	5100	0
111	20231123	170300	197184280	5100	5100	5100	5100	0
112	20231123	170200	197184280	5100	5100	5100	5100	0
113	20231123	170100	197184280	5100	5100	5100	5100	0
114	20231123	170000	197184280	5100	5100	5100	5100	0
115	20231123	165900	197184280	5100	5100	5100	5100	0
116	20231123	165800	197184280	5100	5100	5100	5100	0
117	20231123	165700	197184280	5100	5100	5100	5100	0
118	20231123	165600	197184280	5100	5100	5100	5100	0
119	20231123	165500	197184280	5100	5100	5100	5100	0
120	20231123	165400	197184280	5100	5100	5100	5100	0
121	20231123	165300	197184280	5100	5100	5100	5100	0
122	20231123	165200	197184280	5100	5100	5100	5100	1431
123	20231123	165100	197184280	5100	5100	5100	5100	0
124	20231123	165000	197184280	5100	5100	5100	5100	0
125	20231123	164900	197184280	5100	5100	5100	5100	0
126	20231123	164800	197184280	5100	5100	5100	5100	0
127	20231123	164700	197184280	5100	5100	5100	5100	0
128	20231123	164600	197184280	5100	5100	5100	5100	0
129	20231123	164500	197184280	5100	5100	5100	5100	0
130	20231123	164400	197184280	5100	5100	5100	5100	0
131	20231123	164300	197184280	5100	5100	5100	5100	0
132	20231123	164200	197184280	5100	5100	5100	5100	0
133	20231123	164100	197184280	5100	5100	5100	5100	0
134	20231123	164000	197184280	5100	5100	5100	5100	0
135	20231123	163900	197184280	5100	5100	5100	5100	0
136	20231123	163800	197184280	5100	5100	5100	5100	0
137	20231123	163700	197184280	5100	5100	5100	5100	0
138	20231123	163600	197184280	5100	5100	5100	5100	0
139	20231123	163500	197184280	5100	5100	5100	5100	0
140	20231123	163400	197184280	5100	5100	5100	5100	0
141	20231123	163300	197184280	5100	5100	5100	5100	0
142	20231123	163200	197184280	5100	5100	5100	5100	0
143	20231123	163100	197184280	5100	5100	5100	5100	0
144	20231123	163000	197184280	5100	5100	5100	5100	0
145	20231123	162900	197184280	5100	5100	5100	5100	0
146	20231123	162800	197184280	5100	5100	5100	5100	0
147	20231123	162700	197184280	5100	5100	5100	5100	0
148	20231123	162600	197184280	5100	5100	5100	5100	0
149	20231123	162500	197184280	5100	5100	5100	5100	0
150	20231123	162400	197184280	5100	5100	5100	5100	0
151	20231123	162300	197184280	5100	5100	5100	5100	0
152	20231123	162200	197184280	5100	5100	5100	5100	1431
153	20231123	162100	197184280	5100	5100	5100	5100	0
154	20231123	162000	197184280	5100	5100	5100	5100	0
155	20231123	161900	197184280	5100	5100	5100	5100	0
156	20231123	161800	197184280	5100	5100	5100	5100	0
157	20231123	161700	197184280	5100	5100	5100	5100	0
158	20231123	161600	197184280	5100	5100	5100	5100	0
159	20231123	161500	197184280	5100	5100	5100	5100	0
160	20231123	161400	197184280	5100	5100	5100	5100	0
161	20231123	161300	197184280	5100	5100	5100	5100	0
162	20231123	161200	197184280	5100	5100	5100	5100	0
163	20231123	161100	197184280	5100	5100	5100	5100	0
164	20231123	161000	197184280	5100	5100	5100	5100	0
165	20231123	160900	197184280	5100	5100	5100	5100	0
166	20231123	160800	197184280	5100	5100	5100	5100	0
167	20231123	160700	197184280	5100	5100	5100	5100	0
168	20231123	160600	197184280	5100	5100	5100	5100	0
169	20231123	160500	197184280	5100	5100	5100	5100	0
170	20231123	160400	197184280	5100	5100	5100	5100	0
171	20231123	160300	197184280	5100	5100	5100	5100	0
172	20231123	160200	197184280	5100	5100	5100	5100	0
173	20231123	160100	197184280	5100	5100	5100	5100	0
174	20231123	160000	197184280	5100	5100	5100	5100	0
175	20231123	155900	197184280	5100	5100	5100	5100	0
176	20231123	155800	197184280	5100	5100	5100	5100	0
177	20231123	155700	197184280	5100	5100	5100	5100	0
178	20231123	155600	197184280	5100	5100	5100	5100	0
179	20231123	155500	197184280	5100	5100	5100	5100	0
180	20231123	155400	197184280	5100	5100	5100	5100	0
181	20231123	155300	197184280	5100	5100	5100	5100	0
182	20231123	155200	197184280	5100	5100	5100	5100	1431
183	20231123	155100	197184280	5100	5100	5100	5100	0
184	20231123	155000	197184280	5100	5100	5100	5100	0
185	20231123	154900	197184280	5100	5100	5100	5100	0
186	20231123	154800	197184280	5100	5100	5100	5100	0
187	20231123	154700	197184280	5100	5100	5100	5100	0
188	20231123	154600	197184280	5100	5100	5100	5100	0
189	20231123	154500	197184280	5100	5100	5100	5100	0
190	20231123	154400	197184280	5100	5100	5100	5100	0
191	20231123	154300	197184280	5100	5100	5100	5100	0
192	20231123	154200	197184280	5100	5100	5100	5100	0
193	20231123	154100	197184280	5100	5100	5100	5100	0
194	20231123	154000	197184280	5100	5100	5100	5100	0
195	20231123	153900	197184280	5100	5100	5100	5100	0
196	20231123	153800	197184280	5100	5100	5100	5100	0
197	20231123	153700	197184280	5100	5100	5100	5100	0
198	20231123	153600	197184280	5100	5100	5100	5100	0
199	20231123	153500	197184280	5100	5100	5100	5100	0
200	20231123	153400	197184280	5100	5100	5100	5100	0
201	20231123	153300	197184280	5100	5100	5100	5100	0
202	20231123	153200	197184280	5100	5100	5100	5100	0
203	20231123	153100	197184280	5100	5100	5100	5100	0
204	20231123	153000	197184280	5100	5100	5100	5100	1431
205	20231123	152900	189886180	5070	5070	5070	5070	0
206	20231123	152800	189886180	5070	5070	5070	5070	0
207	20231123	152700	189886180	5070	5070	5070	5070	0
208	20231123	152600	189886180	5070	5070	5070	5070	0
209	20231123	152500	189886180	5070	5070	5070	5070	0
210	20231123	152400	189886180	5070	5070	5070	5070	0
211	20231123	152300	189886180	5070	5070	5070	5070	0
212	20231123	152200	189886180	5070	5070	5070	5070	0
213	20231123	152100	189886180	5070	5070	5070	5070	0
214	20231123	152000	189886180	5070	5070	5070	5070	0
215	20231123	151900	189886180	5070	5070	5070	5070	0
216	20231123	151800	189886180	5070	5070	5070	5070	0
217	20231123	151700	189886180	5070	5070	5070	5070	0
218	20231123	151600	189886180	5070	5080	5080	5070	800
219	20231123	151500	185825990	5090	5090	5090	5090	0
220	20231123	151400	185825990	5090	5090	5090	5090	0
221	20231123	151300	185825990	5090	5090	5090	5090	0
222	20231123	151200	185825990	5090	5090	5090	5090	0
223	20231123	151100	185825990	5090	5090	5090	5090	4
224	20231123	151000	185805630	5090	5090	5090	5090	0
225	20231123	150900	185805630	5090	5090	5090	5090	0
226	20231123	150800	185805630	5090	5100	5100	5090	472
227	20231123	150700	183402630	5090	5090	5090	5090	0
228	20231123	150600	183402630	5090	5090	5090	5090	0
229	20231123	150500	183402630	5090	5090	5090	5090	1033
230	20231123	150400	178144660	5090	5090	5090	5090	0
231	20231123	150300	178144660	5090	5090	5090	5090	47
232	20231123	150200	177905430	5080	5080	5080	5080	6
233	20231123	150100	177874950	5090	5090	5090	5090	18
234	20231123	150000	177783330	5090	5090	5090	5090	0
235	20231123	145900	177783330	5090	5090	5090	5090	30
236	20231123	145800	177630630	5090	5090	5090	5090	0
237	20231123	145700	177630630	5090	5090	5090	5090	0
238	20231123	145600	177630630	5090	5090	5090	5090	0
239	20231123	145500	177630630	5090	5090	5090	5090	600
240	20231123	145400	174576630	5100	5100	5100	5100	10
241	20231123	145300	174525630	5080	5080	5080	5080	0
242	20231123	145200	174525630	5080	5080	5080	5080	6
243	20231123	145100	174495150	5100	5100	5100	5100	2
244	20231123	145000	174484950	5080	5080	5080	5080	0
245	20231123	144900	174484950	5080	5080	5080	5080	231
246	20231123	144800	173311470	5080	5080	5080	5080	501
247	20231123	144700	170766390	5100	5100	5100	5100	995
248	20231123	144600	165691890	5100	5100	5100	5100	0
249	20231123	144500	165691890	5100	5100	5100	5100	0
250	20231123	144400	165691890	5100	5100	5100	5100	0
251	20231123	144300	165691890	5100	5100	5100	5100	0
252	20231123	144200	165691890	5100	5100	5100	5100	10
253	20231123	144100	165640890	5090	5090	5090	5090	1000
254	20231123	144000	160550890	5080	5080	5080	5080	0
255	20231123	143900	160550890	5080	5080	5080	5080	1
256	20231123	143800	160545810	5090	5090	5090	5090	0
257	20231123	143700	160545810	5090	5090	5090	5090	0
258	20231123	143600	160545810	5090	5090	5090	5090	1291
259	20231123	143500	153974620	5090	5090	5090	5090	0
260	20231123	143400	153974620	5090	5090	5090	5090	0
261	20231123	143300	153974620	5090	5090	5090	5090	0
262	20231123	143200	153974620	5090	5090	5090	5090	0
263	20231123	143100	153974620	5090	5090	5090	5090	0
264	20231123	143000	153974620	5090	5090	5090	5090	0
265	20231123	142900	153974620	5090	5090	5090	5090	0
266	20231123	142800	153974620	5090	5090	5090	5090	0
267	20231123	142700	153974620	5090	5090	5090	5090	0
268	20231123	142600	153974620	5090	5090	5090	5090	0
269	20231123	142500	153974620	5090	5090	5090	5090	448
270	20231123	142400	151694300	5110	5110	5110	5110	0
271	20231123	142300	151694300	5110	5110	5110	5110	0
272	20231123	142200	151694300	5110	5110	5110	5110	0
273	20231123	142100	151694300	5110	5110	5110	5110	0
274	20231123	142000	151694300	5110	5110	5110	5110	0
275	20231123	141900	151694300	5110	5110	5110	5110	5
276	20231123	141800	151668750	5120	5120	5120	5120	0
277	20231123	141700	151668750	5120	5120	5120	5120	0
278	20231123	141600	151668750	5120	5120	5120	5120	0
279	20231123	141500	151668750	5120	5090	5120	5090	1428
280	20231123	141400	144372100	5090	5090	5090	5090	0
281	20231123	141300	144372100	5090	5090	5090	5090	1
282	20231123	141200	144367010	5090	5090	5090	5090	0
283	20231123	141100	144367010	5090	5090	5090	5090	0
284	20231123	141000	144367010	5090	5090	5090	5090	0
285	20231123	140900	144367010	5090	5090	5090	5090	10
286	20231123	140800	144316110	5080	5080	5080	5080	0
287	20231123	140700	144316110	5080	5080	5080	5080	0
288	20231123	140600	144316110	5080	5080	5080	5080	2
289	20231123	140500	144305950	5080	5080	5080	5080	0
290	20231123	140400	144305950	5080	5080	5080	5080	0
291	20231123	140300	144305950	5080	5080	5080	5080	0
292	20231123	140200	144305950	5080	5080	5080	5080	0
293	20231123	140100	144305950	5080	5080	5080	5080	0
294	20231123	140000	144305950	5080	5080	5080	5080	0
295	20231123	135900	144305950	5080	5080	5080	5080	0
296	20231123	135800	144305950	5080	5080	5080	5080	0
297	20231123	135700	144305950	5080	5080	5080	5080	0
298	20231123	135600	144305950	5080	5080	5080	5080	0
299	20231123	135500	144305950	5080	5100	5100	5080	19
300	20231123	135400	144209410	5070	5070	5070	5070	0
301	20231123	135300	144209410	5070	5070	5070	5070	0
302	20231123	135200	144209410	5070	5090	5090	5070	19
303	20231123	135100	144112880	5090	5090	5090	5090	0
304	20231123	135000	144112880	5090	5090	5090	5090	0
305	20231123	134900	144112880	5090	5090	5090	5090	1
306	20231123	134800	144107790	5100	5100	5100	5100	0
307	20231123	134700	144107790	5100	5100	5100	5100	0
308	20231123	134600	144107790	5100	5100	5100	5100	0
309	20231123	134500	144107790	5100	5100	5100	5100	0
310	20231123	134400	144107790	5100	5100	5100	5100	0
311	20231123	134300	144107790	5100	5100	5100	5100	0
312	20231123	134200	144107790	5100	5070	5100	5070	641
313	20231123	134100	140857890	5100	5100	5100	5100	0
314	20231123	134000	140857890	5100	5100	5100	5100	0
315	20231123	133900	140857890	5100	5100	5100	5100	0
316	20231123	133800	140857890	5100	5080	5100	5080	32
317	20231123	133700	140694930	5080	5080	5080	5080	3
318	20231123	133600	140679690	5090	5090	5090	5090	0
319	20231123	133500	140679690	5090	5090	5090	5090	1
320	20231123	133400	140674600	5070	5080	5080	5070	1293
321	20231123	133300	134115220	5090	5090	5090	5090	0
322	20231123	133200	134115220	5090	5090	5090	5090	0
323	20231123	133100	134115220	5090	5090	5090	5090	0
324	20231123	133000	134115220	5090	5090	5090	5090	0
325	20231123	132900	134115220	5090	5090	5090	5090	0
326	20231123	132800	134115220	5090	5090	5090	5090	0
327	20231123	132700	134115220	5090	5090	5090	5090	0
328	20231123	132600	134115220	5090	5090	5090	5090	21
329	20231123	132500	134008330	5080	5080	5080	5080	373
330	20231123	132400	132113490	5080	5090	5090	5080	200
331	20231123	132300	131096970	5100	5100	5100	5100	0
332	20231123	132200	131096970	5100	5100	5100	5100	0
333	20231123	132100	131096970	5100	5100	5100	5100	0
334	20231123	132000	131096970	5100	5100	5100	5100	10
335	20231123	131900	131045970	5090	5090	5090	5090	0
336	20231123	131800	131045970	5090	5090	5090	5090	0
337	20231123	131700	131045970	5090	5090	5090	5090	0
338	20231123	131600	131045970	5090	5090	5090	5090	1
339	20231123	131500	131040880	5100	5100	5100	5100	0
340	20231123	131400	131040880	5100	5100	5100	5100	0
341	20231123	131300	131040880	5100	5100	5100	5100	0
342	20231123	131200	131040880	5100	5100	5100	5100	0
343	20231123	131100	131040880	5100	5100	5100	5100	0
344	20231123	131000	131040880	5100	5100	5100	5100	0
345	20231123	130900	131040880	5100	5100	5100	5100	0
346	20231123	130800	131040880	5100	5100	5100	5100	0
347	20231123	130700	131040880	5100	5100	5100	5100	0
348	20231123	130600	131040880	5100	5100	5100	5100	0
349	20231123	130500	131040880	5100	5100	5100	5100	0
350	20231123	130400	131040880	5100	5100	5100	5100	1490
351	20231123	130300	123441880	5110	5110	5110	5110	0
352	20231123	130200	123441880	5110	5110	5110	5110	6
353	20231123	130100	123411220	5110	5110	5110	5110	0
354	20231123	130000	123411220	5110	5110	5110	5110	29
355	20231123	125900	123263030	5100	5100	5100	5100	100
356	20231123	125800	122753030	5110	5110	5110	5110	0
357	20231123	125700	122753030	5110	5110	5110	5110	0
358	20231123	125600	122753030	5110	5110	5110	5110	30
359	20231123	125500	122599730	5110	5110	5110	5110	52
360	20231123	125400	122334010	5110	5110	5110	5110	0
361	20231123	125300	122334010	5110	5110	5110	5110	0
362	20231123	125200	122334010	5110	5110	5110	5110	0
363	20231123	125100	122334010	5110	5110	5110	5110	0
364	20231123	125000	122334010	5110	5110	5110	5110	50
365	20231123	124900	122078510	5110	5110	5110	5110	0
366	20231123	124800	122078510	5110	5110	5110	5110	0
367	20231123	124700	122078510	5110	5110	5110	5110	0
368	20231123	124600	122078510	5110	5110	5110	5110	100
369	20231123	124500	121567510	5110	5110	5110	5110	0
370	20231123	124400	121567510	5110	5110	5110	5110	2
371	20231123	124300	121557290	5110	5110	5110	5110	1
372	20231123	124200	121552180	5110	5110	5110	5110	536
373	20231123	124100	118813220	5100	5100	5100	5100	0
374	20231123	124000	118813220	5100	5090	5100	5090	1373
375	20231123	123900	111813640	5100	5100	5100	5100	470
376	20231123	123800	109416640	5100	5100	5100	5100	0
377	20231123	123700	109416640	5100	5100	5100	5100	0
378	20231123	123600	109416640	5100	5100	5100	5100	0
379	20231123	123500	109416640	5100	5100	5100	5100	1
380	20231123	123400	109411540	5090	5090	5090	5090	0
381	20231123	123300	109411540	5090	5090	5090	5090	27
382	20231123	123200	109274110	5090	5090	5090	5090	3
383	20231123	123100	109258840	5090	5090	5090	5090	0
384	20231123	123000	109258840	5090	5090	5090	5090	0
385	20231123	122900	109258840	5090	5090	5090	5090	0
386	20231123	122800	109258840	5090	5090	5090	5090	0
387	20231123	122700	109258840	5090	5090	5090	5090	0
388	20231123	122600	109258840	5090	5090	5090	5090	0
389	20231123	122500	109258840	5090	5090	5090	5090	0
390	20231123	122400	109258840	5090	5090	5090	5090	0
391	20231123	122300	109258840	5090	5080	5090	5080	835
392	20231123	122200	105013120	5080	5080	5080	5080	150
393	20231123	122100	104251120	5090	5090	5090	5090	0
394	20231123	122000	104251120	5090	5090	5090	5090	0
395	20231123	121900	104251120	5090	5090	5090	5090	0
396	20231123	121800	104251120	5090	5090	5090	5090	0
397	20231123	121700	104251120	5090	5090	5090	5090	0
398	20231123	121600	104251120	5090	5090	5090	5090	0
399	20231123	121500	104251120	5090	5090	5090	5090	2
400	20231123	121400	104240940	5090	5090	5090	5090	0
401	20231123	121300	104240940	5090	5090	5090	5090	18
402	20231123	121200	104149320	5090	5090	5090	5090	100
403	20231123	121100	103640320	5090	5090	5090	5090	0
404	20231123	121000	103640320	5090	5090	5090	5090	0
405	20231123	120900	103640320	5090	5090	5090	5090	0
406	20231123	120800	103640320	5090	5090	5090	5090	0
407	20231123	120700	103640320	5090	5090	5090	5090	0
408	20231123	120600	103640320	5090	5090	5090	5090	0
409	20231123	120500	103640320	5090	5090	5090	5090	50
410	20231123	120400	103385820	5090	5090	5090	5090	0
411	20231123	120300	103385820	5090	5090	5090	5090	0
412	20231123	120200	103385820	5090	5090	5090	5090	23
413	20231123	120100	103268750	5080	5080	5080	5080	0
414	20231123	120000	103268750	5080	5080	5080	5080	50
415	20231123	115900	103014750	5080	5080	5080	5080	0
416	20231123	115800	103014750	5080	5080	5080	5080	0
417	20231123	115700	103014750	5080	5080	5080	5080	0
418	20231123	115600	103014750	5080	5080	5080	5080	0
419	20231123	115500	103014750	5080	5080	5080	5080	0
420	20231123	115400	103014750	5080	5080	5080	5080	0
421	20231123	115300	103014750	5080	5080	5080	5080	0
422	20231123	115200	103014750	5080	5080	5080	5080	0
423	20231123	115100	103014750	5080	5080	5080	5080	49
424	20231123	115000	102765830	5080	5080	5080	5080	0
425	20231123	114900	102765830	5080	5080	5080	5070	125
426	20231123	114800	102131070	5090	5090	5090	5090	363
427	20231123	114700	100283400	5090	5080	5090	5070	39
428	20231123	114600	100085180	5080	5080	5080	5080	0
429	20231123	114500	100085180	5080	5080	5080	5080	0
430	20231123	114400	100085180	5080	5080	5080	5080	0
431	20231123	114300	100085180	5080	5080	5080	5080	0
432	20231123	114200	100085180	5080	5080	5080	5080	0
433	20231123	114100	100085180	5080	5080	5080	5080	0
434	20231123	114000	100085180	5080	5080	5080	5080	0
435	20231123	113900	100085180	5080	5080	5080	5080	0
436	20231123	113800	100085180	5080	5080	5080	5080	0
437	20231123	113700	100085180	5080	5080	5080	5080	0
438	20231123	113600	100085180	5080	5080	5080	5080	100
439	20231123	113500	99577180	5080	5080	5080	5080	0
440	20231123	113400	99577180	5080	5080	5080	5080	0
441	20231123	113300	99577180	5080	5080	5080	5080	0
442	20231123	113200	99577180	5080	5080	5080	5080	109
443	20231123	113100	99023460	5080	5080	5080	5080	389
444	20231123	113000	97047340	5080	5080	5080	5080	0
445	20231123	112900	97047340	5080	5080	5080	5080	0
446	20231123	112800	97047340	5080	5080	5080	5080	83
447	20231123	112700	96625700	5080	5080	5080	5080	0
448	20231123	112600	96625700	5080	5080	5080	5080	260
449	20231123	112500	95304900	5080	5080	5080	5080	50
450	20231123	112400	95050900	5080	5080	5080	5080	0
451	20231123	112300	95050900	5080	5080	5080	5080	0
452	20231123	112200	95050900	5080	5080	5080	5080	30
453	20231123	112100	94898500	5070	5070	5070	5070	0
454	20231123	112000	94898500	5070	5070	5070	5070	0
455	20231123	111900	94898500	5070	5070	5070	5070	0
456	20231123	111800	94898500	5070	5070	5070	5070	16
457	20231123	111700	94817380	5080	5080	5080	5080	0
458	20231123	111600	94817380	5080	5080	5080	5080	30
459	20231123	111500	94664980	5080	5080	5080	5080	40
460	20231123	111400	94461780	5080	5080	5080	5080	25
461	20231123	111300	94334780	5070	5070	5070	5070	31
462	20231123	111200	94177610	5070	5070	5070	5070	50
463	20231123	111100	93924110	5080	5080	5080	5080	0
464	20231123	111000	93924110	5080	5080	5080	5080	0
465	20231123	110900	93924110	5080	5080	5080	5080	2
466	20231123	110800	93913950	5080	5080	5080	5080	1
467	20231123	110700	93908870	5080	5080	5080	5080	240
468	20231123	110600	92689670	5080	5080	5080	5080	25
469	20231123	110500	92562670	5080	5080	5080	5080	21
470	20231123	110400	92455990	5080	5080	5080	5080	50
471	20231123	110300	92201990	5080	5080	5080	5080	0
472	20231123	110200	92201990	5080	5080	5080	5080	0
473	20231123	110100	92201990	5080	5080	5080	5080	57
474	20231123	110000	91912430	5080	5080	5080	5080	0
475	20231123	105900	91912430	5080	5080	5080	5080	0
476	20231123	105800	91912430	5080	5080	5080	5080	0
477	20231123	105700	91912430	5080	5080	5080	5080	0
478	20231123	105600	91912430	5080	5080	5080	5080	10
479	20231123	105500	91861630	5060	5060	5060	5060	0
480	20231123	105400	91861630	5060	5060	5060	5060	10
481	20231123	105300	91811030	5080	5080	5080	5080	0
482	20231123	105200	91811030	5080	5080	5080	5080	0
483	20231123	105100	91811030	5080	5070	5080	5070	660
484	20231123	105000	88464800	5070	5070	5070	5070	0
485	20231123	104900	88464800	5070	5070	5070	5070	4
486	20231123	104800	88444520	5080	5080	5080	5080	0
487	20231123	104700	88444520	5080	5080	5080	5080	0
488	20231123	104600	88444520	5080	5080	5080	5080	0
489	20231123	104500	88444520	5080	5080	5080	5080	0
490	20231123	104400	88444520	5080	5080	5080	5080	0
491	20231123	104300	88444520	5080	5080	5080	5080	0
492	20231123	104200	88444520	5080	5080	5080	5080	2
493	20231123	104100	88434360	5080	5080	5080	5080	100
494	20231123	104000	87926360	5090	5090	5090	5090	0
495	20231123	103900	87926360	5090	5090	5090	5090	0
496	20231123	103800	87926360	5090	5090	5090	5090	1
497	20231123	103700	87921270	5050	5050	5050	5050	0
498	20231123	103600	87921270	5050	5090	5090	5050	195
499	20231123	103500	86933430	5080	5080	5080	5080	41
500	20231123	103400	86725150	5080	5090	5090	5080	154
501	20231123	103300	85941380	5090	5080	5090	5080	1722
502	20231123	103200	77188700	5070	5070	5070	5070	32
503	20231123	103100	77026460	5050	5050	5050	5050	0
504	20231123	103000	77026460	5050	5050	5050	5050	0
505	20231123	102900	77026460	5050	5050	5050	5050	0
506	20231123	102800	77026460	5050	5050	5050	5050	1
507	20231123	102700	77021410	5050	5050	5050	5050	2
508	20231123	102600	77011310	5070	5070	5070	5070	611
509	20231123	102500	73913540	5040	5060	5060	5040	4489
510	20231123	102400	51251290	5060	5060	5060	5060	0
511	20231123	102300	51251290	5060	5060	5060	5060	0
512	20231123	102200	51251290	5060	5060	5060	5060	0
513	20231123	102100	51251290	5060	5060	5060	5060	0
514	20231123	102000	51251290	5060	5060	5060	5060	0
515	20231123	101900	51251290	5060	5060	5060	5060	0
516	20231123	101800	51251290	5060	5060	5060	5060	4
517	20231123	101700	51231050	5080	5080	5080	5080	0
518	20231123	101600	51231050	5080	5080	5080	5080	0
519	20231123	101500	51231050	5080	5080	5080	5080	1
520	20231123	101400	51225970	5050	5050	5050	5050	0
521	20231123	101300	51225970	5050	5070	5070	5050	2000
522	20231123	101200	41115320	5080	5080	5080	5080	0
523	20231123	101100	41115320	5080	5080	5080	5080	0
524	20231123	101000	41115320	5080	5080	5080	5080	0
525	20231123	100900	41115320	5080	5080	5080	5080	0
526	20231123	100800	41115320	5080	5080	5080	5080	100
527	20231123	100700	40607320	5080	5080	5080	5080	100
528	20231123	100600	40099320	5070	5070	5070	5070	0
529	20231123	100500	40099320	5070	5070	5070	5070	0
530	20231123	100400	40099320	5070	5070	5070	5070	0
531	20231123	100300	40099320	5070	5070	5070	5070	71
532	20231123	100200	39739350	5070	5070	5070	5070	0
533	20231123	100100	39739350	5070	5070	5070	5070	0
534	20231123	100000	39739350	5070	5070	5070	5070	0
535	20231123	095900	39739350	5070	5070	5070	5070	1
536	20231123	095800	39734280	5060	5060	5060	5060	2
537	20231123	095700	39724160	5070	5070	5070	5070	1
538	20231123	095600	39719090	5070	5070	5070	5070	0
539	20231123	095500	39719090	5070	5070	5070	5070	19
540	20231123	095400	39622760	5070	5070	5070	5070	0
541	20231123	095300	39622760	5070	5060	5070	5060	101
542	20231123	095200	39110700	5070	5070	5070	5070	50
543	20231123	095100	38857200	5060	5060	5060	5060	50
544	20231123	095000	38604200	5060	5060	5060	5060	0
545	20231123	094900	38604200	5060	5060	5060	5060	112
546	20231123	094800	38037480	5060	5060	5060	5060	700
547	20231123	094700	34495480	5060	5070	5070	5060	144
548	20231123	094600	33765470	5070	5070	5070	5070	0
549	20231123	094500	33765470	5070	5070	5070	5070	0
550	20231123	094400	33765470	5070	5070	5070	5070	0
551	20231123	094300	33765470	5070	5070	5070	5070	0
552	20231123	094200	33765470	5070	5070	5070	5070	98
553	20231123	094100	33268610	5060	5060	5060	5060	0
554	20231123	094000	33268610	5060	5060	5060	5060	0
555	20231123	093900	33268610	5060	5060	5060	5060	0
556	20231123	093800	33268610	5060	5060	5060	5060	0
557	20231123	093700	33268610	5060	5060	5060	5060	316
558	20231123	093600	31669650	5070	5070	5070	5070	1
559	20231123	093500	31664580	5070	5070	5070	5070	20
560	20231123	093400	31563180	5070	5070	5070	5070	0
561	20231123	093300	31563180	5070	5070	5070	5070	8
562	20231123	093200	31522620	5080	5080	5080	5080	0
563	20231123	093100	31522620	5080	5070	5080	5070	101
564	20231123	093000	31010510	5070	5070	5070	5070	101
565	20231123	092900	30498440	5080	5070	5080	5070	196
566	20231123	092800	29503780	5080	5070	5080	5070	397
567	20231123	092700	27490670	5070	5060	5070	5060	961
568	20231123	092600	22618410	5070	5070	5070	5070	205
569	20231123	092500	21579060	5070	5070	5070	5070	10
570	20231123	092400	21528360	5070	5070	5070	5070	14
571	20231123	092300	21457380	5070	5070	5070	5070	39
572	20231123	092200	21259650	5060	5060	5060	5060	249
573	20231123	092100	19999710	5060	5060	5060	5060	18
574	20231123	092000	19908630	5070	5080	5080	5070	115
575	20231123	091900	19324530	5080	5080	5080	5080	0
576	20231123	091800	19324530	5080	5080	5080	5080	19
577	20231123	091700	19228010	5080	5080	5080	5080	1
578	20231123	091600	19222930	5060	5050	5070	5050	396
579	20231123	091500	17217490	5070	5070	5070	5070	0
580	20231123	091400	17217490	5070	5070	5070	5070	0
581	20231123	091300	17217490	5070	5070	5070	5070	10
582	20231123	091200	17166790	5070	5070	5070	5070	0
583	20231123	091100	17166790	5070	5070	5070	5070	100
584	20231123	091000	16659790	5070	5070	5070	5070	2
585	20231123	090900	16649650	5070	5070	5070	5070	0
586	20231123	090800	16649650	5070	5070	5070	5070	1
587	20231123	090700	16644580	5060	5070	5070	5060	31
588	20231123	090600	16487710	5060	5060	5060	5060	108
589	20231123	090500	15941230	5060	5060	5060	5060	0
590	20231123	090400	15941230	5060	5060	5060	5060	58
591	20231123	090300	15647750	5060	5060	5060	5060	119
592	20231123	090200	15045610	5040	5040	5040	5040	21
593	20231123	090100	14939770	5060	5050	5060	5050	23
594	20231123	090000	14823610	5040	5030	5040	5030	2942