KissMeData/019540/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185900	204745850	4095	4095	4095	4095	260
3	20231123	185800	204745850	4095	4095	4095	4095	0
4	20231123	185700	204745850	4095	4095	4095	4095	0
5	20231123	185600	204745850	4095	4095	4095	4095	0
6	20231123	185500	204745850	4095	4095	4095	4095	0
7	20231123	185400	204745850	4095	4095	4095	4095	0
8	20231123	185300	204745850	4095	4095	4095	4095	0
9	20231123	185200	204745850	4095	4095	4095	4095	0
10	20231123	185100	204745850	4095	4095	4095	4095	0
11	20231123	185000	204745850	4095	4095	4095	4095	0
12	20231123	184900	204745850	4095	4095	4095	4095	0
13	20231123	184800	204745850	4095	4095	4095	4095	0
14	20231123	184700	204745850	4095	4095	4095	4095	0
15	20231123	184600	204745850	4095	4095	4095	4095	0
16	20231123	184500	204745850	4095	4095	4095	4095	0
17	20231123	184400	204745850	4095	4095	4095	4095	0
18	20231123	184300	204745850	4095	4095	4095	4095	0
19	20231123	184200	204745850	4095	4095	4095	4095	0
20	20231123	184100	204745850	4095	4095	4095	4095	0
21	20231123	184000	204745850	4095	4095	4095	4095	0
22	20231123	183900	204745850	4095	4095	4095	4095	0
23	20231123	183800	204745850	4095	4095	4095	4095	0
24	20231123	183700	204745850	4095	4095	4095	4095	0
25	20231123	183600	204745850	4095	4095	4095	4095	0
26	20231123	183500	204745850	4095	4095	4095	4095	0
27	20231123	183400	204745850	4095	4095	4095	4095	0
28	20231123	183300	204745850	4095	4095	4095	4095	0
29	20231123	183200	204745850	4095	4095	4095	4095	0
30	20231123	183100	204745850	4095	4095	4095	4095	0
31	20231123	183000	204745850	4095	4095	4095	4095	0
32	20231123	182900	204745850	4095	4095	4095	4095	260
33	20231123	182800	204745850	4095	4095	4095	4095	0
34	20231123	182700	204745850	4095	4095	4095	4095	0
35	20231123	182600	204745850	4095	4095	4095	4095	0
36	20231123	182500	204745850	4095	4095	4095	4095	0
37	20231123	182400	204745850	4095	4095	4095	4095	0
38	20231123	182300	204745850	4095	4095	4095	4095	0
39	20231123	182200	204745850	4095	4095	4095	4095	0
40	20231123	182100	204745850	4095	4095	4095	4095	0
41	20231123	182000	204745850	4095	4095	4095	4095	0
42	20231123	181900	204745850	4095	4095	4095	4095	0
43	20231123	181800	204745850	4095	4095	4095	4095	0
44	20231123	181700	204745850	4095	4095	4095	4095	0
45	20231123	181600	204745850	4095	4095	4095	4095	0
46	20231123	181500	204745850	4095	4095	4095	4095	0
47	20231123	181400	204745850	4095	4095	4095	4095	0
48	20231123	181300	204745850	4095	4095	4095	4095	0
49	20231123	181200	204745850	4095	4095	4095	4095	0
50	20231123	181100	204745850	4095	4095	4095	4095	0
51	20231123	181000	204745850	4095	4095	4095	4095	0
52	20231123	180900	204745850	4095	4095	4095	4095	0
53	20231123	180800	204745850	4095	4095	4095	4095	0
54	20231123	180700	204745850	4095	4095	4095	4095	0
55	20231123	180600	204745850	4095	4095	4095	4095	0
56	20231123	180500	204745850	4095	4095	4095	4095	0
57	20231123	180400	204745850	4095	4095	4095	4095	0
58	20231123	180300	204745850	4095	4095	4095	4095	0
59	20231123	180200	204745850	4095	4095	4095	4095	0
60	20231123	180100	204745850	4095	4095	4095	4095	0
61	20231123	180000	204745850	4095	4095	4095	4095	0
62	20231123	175900	204745850	4095	4095	4095	4095	260
63	20231123	175800	204745850	4095	4095	4095	4095	0
64	20231123	175700	204745850	4095	4095	4095	4095	0
65	20231123	175600	204745850	4095	4095	4095	4095	0
66	20231123	175500	204745850	4095	4095	4095	4095	0
67	20231123	175400	204745850	4095	4095	4095	4095	0
68	20231123	175300	204745850	4095	4095	4095	4095	0
69	20231123	175200	204745850	4095	4095	4095	4095	0
70	20231123	175100	204745850	4095	4095	4095	4095	0
71	20231123	175000	204745850	4095	4095	4095	4095	0
72	20231123	174900	204745850	4095	4095	4095	4095	0
73	20231123	174800	204745850	4095	4095	4095	4095	0
74	20231123	174700	204745850	4095	4095	4095	4095	0
75	20231123	174600	204745850	4095	4095	4095	4095	0
76	20231123	174500	204745850	4095	4095	4095	4095	0
77	20231123	174400	204745850	4095	4095	4095	4095	0
78	20231123	174300	204745850	4095	4095	4095	4095	0
79	20231123	174200	204745850	4095	4095	4095	4095	0
80	20231123	174100	204745850	4095	4095	4095	4095	0
81	20231123	174000	204745850	4095	4095	4095	4095	0
82	20231123	173900	204745850	4095	4095	4095	4095	0
83	20231123	173800	204745850	4095	4095	4095	4095	0
84	20231123	173700	204745850	4095	4095	4095	4095	0
85	20231123	173600	204745850	4095	4095	4095	4095	0
86	20231123	173500	204745850	4095	4095	4095	4095	0
87	20231123	173400	204745850	4095	4095	4095	4095	0
88	20231123	173300	204745850	4095	4095	4095	4095	0
89	20231123	173200	204745850	4095	4095	4095	4095	0
90	20231123	173100	204745850	4095	4095	4095	4095	0
91	20231123	173000	204745850	4095	4095	4095	4095	0
92	20231123	172900	204745850	4095	4095	4095	4095	260
93	20231123	172800	204745850	4095	4095	4095	4095	0
94	20231123	172700	204745850	4095	4095	4095	4095	0
95	20231123	172600	204745850	4095	4095	4095	4095	0
96	20231123	172500	204745850	4095	4095	4095	4095	0
97	20231123	172400	204745850	4095	4095	4095	4095	0
98	20231123	172300	204745850	4095	4095	4095	4095	0
99	20231123	172200	204745850	4095	4095	4095	4095	0
100	20231123	172100	204745850	4095	4095	4095	4095	0
101	20231123	172000	204745850	4095	4095	4095	4095	0
102	20231123	171900	204745850	4095	4095	4095	4095	0
103	20231123	171800	204745850	4095	4095	4095	4095	0
104	20231123	171700	204745850	4095	4095	4095	4095	0
105	20231123	171600	204745850	4095	4095	4095	4095	0
106	20231123	171500	204745850	4095	4095	4095	4095	0
107	20231123	171400	204745850	4095	4095	4095	4095	0
108	20231123	171300	204745850	4095	4095	4095	4095	0
109	20231123	171200	204745850	4095	4095	4095	4095	0
110	20231123	171100	204745850	4095	4095	4095	4095	0
111	20231123	171000	204745850	4095	4095	4095	4095	0
112	20231123	170900	204745850	4095	4095	4095	4095	0
113	20231123	170800	204745850	4095	4095	4095	4095	0
114	20231123	170700	204745850	4095	4095	4095	4095	0
115	20231123	170600	204745850	4095	4095	4095	4095	0
116	20231123	170500	204745850	4095	4095	4095	4095	0
117	20231123	170400	204745850	4095	4095	4095	4095	0
118	20231123	170300	204745850	4095	4095	4095	4095	0
119	20231123	170200	204745850	4095	4095	4095	4095	0
120	20231123	170100	204745850	4095	4095	4095	4095	0
121	20231123	170000	204745850	4095	4095	4095	4095	0
122	20231123	165900	204745850	4095	4095	4095	4095	260
123	20231123	165800	204745850	4095	4095	4095	4095	0
124	20231123	165700	204745850	4095	4095	4095	4095	0
125	20231123	165600	204745850	4095	4095	4095	4095	0
126	20231123	165500	204745850	4095	4095	4095	4095	0
127	20231123	165400	204745850	4095	4095	4095	4095	0
128	20231123	165300	204745850	4095	4095	4095	4095	0
129	20231123	165200	204745850	4095	4095	4095	4095	0
130	20231123	165100	204745850	4095	4095	4095	4095	0
131	20231123	165000	204745850	4095	4095	4095	4095	0
132	20231123	164900	204745850	4095	4095	4095	4095	0
133	20231123	164800	204745850	4095	4095	4095	4095	0
134	20231123	164700	204745850	4095	4095	4095	4095	0
135	20231123	164600	204745850	4095	4095	4095	4095	0
136	20231123	164500	204745850	4095	4095	4095	4095	0
137	20231123	164400	204745850	4095	4095	4095	4095	0
138	20231123	164300	204745850	4095	4095	4095	4095	0
139	20231123	164200	204745850	4095	4095	4095	4095	0
140	20231123	164100	204745850	4095	4095	4095	4095	0
141	20231123	164000	204745850	4095	4095	4095	4095	0
142	20231123	163900	204745850	4095	4095	4095	4095	0
143	20231123	163800	204745850	4095	4095	4095	4095	0
144	20231123	163700	204745850	4095	4095	4095	4095	0
145	20231123	163600	204745850	4095	4095	4095	4095	0
146	20231123	163500	204745850	4095	4095	4095	4095	0
147	20231123	163400	204745850	4095	4095	4095	4095	0
148	20231123	163300	204745850	4095	4095	4095	4095	0
149	20231123	163200	204745850	4095	4095	4095	4095	0
150	20231123	163100	204745850	4095	4095	4095	4095	0
151	20231123	163000	204745850	4095	4095	4095	4095	0
152	20231123	162900	204745850	4095	4095	4095	4095	260
153	20231123	162800	204745850	4095	4095	4095	4095	0
154	20231123	162700	204745850	4095	4095	4095	4095	0
155	20231123	162600	204745850	4095	4095	4095	4095	0
156	20231123	162500	204745850	4095	4095	4095	4095	0
157	20231123	162400	204745850	4095	4095	4095	4095	0
158	20231123	162300	204745850	4095	4095	4095	4095	0
159	20231123	162200	204745850	4095	4095	4095	4095	0
160	20231123	162100	204745850	4095	4095	4095	4095	0
161	20231123	162000	204745850	4095	4095	4095	4095	0
162	20231123	161900	204745850	4095	4095	4095	4095	0
163	20231123	161800	204745850	4095	4095	4095	4095	0
164	20231123	161700	204745850	4095	4095	4095	4095	0
165	20231123	161600	204745850	4095	4095	4095	4095	0
166	20231123	161500	204745850	4095	4095	4095	4095	0
167	20231123	161400	204745850	4095	4095	4095	4095	0
168	20231123	161300	204745850	4095	4095	4095	4095	0
169	20231123	161200	204745850	4095	4095	4095	4095	0
170	20231123	161100	204745850	4095	4095	4095	4095	0
171	20231123	161000	204745850	4095	4095	4095	4095	0
172	20231123	160900	204745850	4095	4095	4095	4095	0
173	20231123	160800	204745850	4095	4095	4095	4095	0
174	20231123	160700	204745850	4095	4095	4095	4095	0
175	20231123	160600	204745850	4095	4095	4095	4095	0
176	20231123	160500	204745850	4095	4095	4095	4095	0
177	20231123	160400	204745850	4095	4095	4095	4095	0
178	20231123	160300	204745850	4095	4095	4095	4095	0
179	20231123	160200	204745850	4095	4095	4095	4095	0
180	20231123	160100	204745850	4095	4095	4095	4095	0
181	20231123	160000	204745850	4095	4095	4095	4095	0
182	20231123	155900	204745850	4095	4095	4095	4095	260
183	20231123	155800	204745850	4095	4095	4095	4095	0
184	20231123	155700	204745850	4095	4095	4095	4095	0
185	20231123	155600	204745850	4095	4095	4095	4095	0
186	20231123	155500	204745850	4095	4095	4095	4095	0
187	20231123	155400	204745850	4095	4095	4095	4095	0
188	20231123	155300	204745850	4095	4095	4095	4095	0
189	20231123	155200	204745850	4095	4095	4095	4095	0
190	20231123	155100	204745850	4095	4095	4095	4095	0
191	20231123	155000	204745850	4095	4095	4095	4095	0
192	20231123	154900	204745850	4095	4095	4095	4095	0
193	20231123	154800	204745850	4095	4095	4095	4095	0
194	20231123	154700	204745850	4095	4095	4095	4095	0
195	20231123	154600	204745850	4095	4095	4095	4095	0
196	20231123	154500	204745850	4095	4095	4095	4095	0
197	20231123	154400	204745850	4095	4095	4095	4095	0
198	20231123	154300	204745850	4095	4095	4095	4095	0
199	20231123	154200	204745850	4095	4095	4095	4095	0
200	20231123	154100	204745850	4095	4095	4095	4095	0
201	20231123	154000	204745850	4095	4095	4095	4095	0
202	20231123	153900	204745850	4095	4095	4095	4095	0
203	20231123	153800	204745850	4095	4095	4095	4095	0
204	20231123	153700	204745850	4095	4095	4095	4095	0
205	20231123	153600	204745850	4095	4095	4095	4095	0
206	20231123	153500	204745850	4095	4095	4095	4095	0
207	20231123	153400	204745850	4095	4095	4095	4095	0
208	20231123	153300	204745850	4095	4095	4095	4095	0
209	20231123	153200	204745850	4095	4095	4095	4095	0
210	20231123	153100	204745850	4095	4095	4095	4095	0
211	20231123	153000	204745850	4095	4095	4095	4095	260
212	20231123	152900	203681150	4095	4095	4095	4095	0
213	20231123	152800	203681150	4095	4095	4095	4095	0
214	20231123	152700	203681150	4095	4095	4095	4095	0
215	20231123	152600	203681150	4095	4095	4095	4095	0
216	20231123	152500	203681150	4095	4095	4095	4095	0
217	20231123	152400	203681150	4095	4095	4095	4095	0
218	20231123	152300	203681150	4095	4095	4095	4095	0
219	20231123	152200	203681150	4095	4095	4095	4095	0
220	20231123	152100	203681150	4095	4095	4095	4095	0
221	20231123	152000	203681150	4095	4095	4095	4095	0
222	20231123	151900	203681150	4095	4090	4095	4090	122
223	20231123	151800	203181860	4065	4090	4090	4065	2
224	20231123	151700	203173705	4090	4090	4090	4090	1
225	20231123	151600	203169615	4065	4065	4065	4065	4
226	20231123	151500	203153355	4065	4065	4065	4065	260
227	20231123	151400	202096455	4065	4065	4065	4065	93
228	20231123	151300	201718410	4095	4095	4095	4095	0
229	20231123	151200	201718410	4095	4095	4095	4095	50
230	20231123	151100	201513660	4090	4090	4090	4090	0
231	20231123	151000	201513660	4090	4090	4090	4090	0
232	20231123	150900	201513660	4090	4090	4090	4090	3
233	20231123	150800	201501390	4095	4095	4095	4095	18
234	20231123	150700	201427680	4085	4095	4095	4085	103
235	20231123	150600	201006615	4090	4090	4090	4090	50
236	20231123	150500	200802115	4095	4070	4095	4065	1015
237	20231123	150400	196675620	4095	4095	4095	4095	0
238	20231123	150300	196675620	4095	4095	4095	4095	0
239	20231123	150200	196675620	4095	4095	4095	4095	4
240	20231123	150100	196659240	4095	4070	4095	4070	200
241	20231123	150000	195845215	4070	4075	4075	4070	150
242	20231123	145900	195234215	4080	4080	4080	4080	173
243	20231123	145800	194528375	4095	4095	4095	4095	0
244	20231123	145700	194528375	4095	4095	4095	4095	0
245	20231123	145600	194528375	4095	4095	4095	4095	300
246	20231123	145500	193299875	4095	4095	4095	4095	0
247	20231123	145400	193299875	4095	4095	4095	4095	244
248	20231123	145300	192300695	4095	4095	4095	4095	0
249	20231123	145200	192300695	4095	4095	4095	4095	0
250	20231123	145100	192300695	4095	4095	4095	4095	0
251	20231123	145000	192300695	4095	4065	4095	4065	657
252	20231123	144900	189628760	4065	4065	4065	4065	373
253	20231123	144800	188112515	4060	4065	4065	4060	18
254	20231123	144700	188039420	4060	4060	4060	4060	0
255	20231123	144600	188039420	4060	4060	4060	4060	20
256	20231123	144500	187958220	4060	4060	4060	4060	0
257	20231123	144400	187958220	4060	4060	4060	4060	0
258	20231123	144300	187958220	4060	4060	4060	4060	52
259	20231123	144200	187747100	4060	4060	4060	4060	267
260	20231123	144100	186663080	4060	4060	4060	4060	0
261	20231123	144000	186663080	4060	4060	4060	4060	40
262	20231123	143900	186500680	4060	4060	4060	4060	1
263	20231123	143800	186496620	4060	4060	4060	4060	13
264	20231123	143700	186443840	4050	4050	4050	4050	0
265	20231123	143600	186443840	4050	4060	4060	4050	42
266	20231123	143500	186273730	4060	4060	4060	4060	0
267	20231123	143400	186273730	4060	4060	4060	4060	200
268	20231123	143300	185461730	4060	4060	4060	4060	16
269	20231123	143200	185396770	4060	4060	4060	4060	0
270	20231123	143100	185396770	4060	4060	4060	4060	0
271	20231123	143000	185396770	4060	4060	4060	4060	3
272	20231123	142900	185384590	4060	4060	4060	4060	1
273	20231123	142800	185380530	4050	4055	4055	4050	2599
274	20231123	142700	174853310	4055	4055	4055	4055	48
275	20231123	142600	174658670	4065	4060	4065	4055	33
276	20231123	142500	174524775	4060	4060	4060	4060	0
277	20231123	142400	174524775	4060	4060	4060	4060	456
278	20231123	142300	172673415	4065	4065	4065	4065	0
279	20231123	142200	172673415	4065	4065	4065	4065	0
280	20231123	142100	172673415	4065	4065	4065	4065	0
281	20231123	142000	172673415	4065	4065	4065	4065	1487
282	20231123	141900	166628760	4065	4065	4065	4065	0
283	20231123	141800	166628760	4065	4065	4065	4065	306
284	20231123	141700	165384870	4065	4070	4070	4065	564
285	20231123	141600	163092205	4070	4065	4070	4065	32
286	20231123	141500	162962045	4065	4070	4070	4065	95
287	20231123	141400	162575615	4065	4065	4065	4065	151
288	20231123	141300	161961800	4065	4065	4065	4065	0
289	20231123	141200	161961800	4065	4065	4065	4065	0
290	20231123	141100	161961800	4065	4065	4065	4065	0
291	20231123	141000	161961800	4065	4065	4065	4065	1
292	20231123	140900	161957735	4070	4070	4070	4070	0
293	20231123	140800	161957735	4070	4070	4070	4070	0
294	20231123	140700	161957735	4070	4070	4070	4070	30
295	20231123	140600	161835635	4070	4070	4070	4070	2
296	20231123	140500	161827495	4070	4070	4070	4070	143
297	20231123	140400	161245485	4070	4070	4070	4070	49
298	20231123	140300	161046055	4095	4095	4095	4095	20
299	20231123	140200	160964155	4095	4095	4095	4095	0
300	20231123	140100	160964155	4095	4095	4095	4095	0
301	20231123	140000	160964155	4095	4095	4095	4095	40
302	20231123	135900	160800355	4095	4095	4095	4090	19
303	20231123	135800	160722555	4095	4095	4095	4095	0
304	20231123	135700	160722555	4095	4095	4095	4095	3
305	20231123	135600	160710270	4095	4095	4095	4095	0
306	20231123	135500	160710270	4095	4095	4095	4095	0
307	20231123	135400	160710270	4095	4095	4095	4095	0
308	20231123	135300	160710270	4095	4095	4095	4095	0
309	20231123	135200	160710270	4095	4095	4095	4095	0
310	20231123	135100	160710270	4095	4095	4095	4095	0
311	20231123	135000	160710270	4095	4090	4095	4090	18
312	20231123	134900	160636645	4070	4070	4070	4070	0
313	20231123	134800	160636645	4070	4070	4070	4070	0
314	20231123	134700	160636645	4070	4070	4070	4070	0
315	20231123	134600	160636645	4070	4070	4070	4070	13
316	20231123	134500	160583735	4070	4070	4070	4070	0
317	20231123	134400	160583735	4070	4070	4070	4070	63
318	20231123	134300	160327325	4090	4090	4090	4090	0
319	20231123	134200	160327325	4090	4090	4090	4090	16
320	20231123	134100	160261885	4090	4070	4090	4070	50
321	20231123	134000	160058365	4090	4080	4090	4080	40
322	20231123	133900	159895005	4080	4080	4080	4080	0
323	20231123	133800	159895005	4080	4080	4080	4080	0
324	20231123	133700	159895005	4080	4080	4080	4080	0
325	20231123	133600	159895005	4080	4080	4080	4080	1
326	20231123	133500	159890925	4080	4080	4080	4080	0
327	20231123	133400	159890925	4080	4080	4080	4080	2
328	20231123	133300	159882765	4080	4080	4080	4080	625
329	20231123	133200	157332765	4085	4090	4090	4085	140
330	20231123	133100	156760815	4095	4095	4095	4095	0
331	20231123	133000	156760815	4095	4095	4095	4095	0
332	20231123	132900	156760815	4095	4095	4095	4095	28
333	20231123	132800	156646155	4095	4095	4095	4095	0
334	20231123	132700	156646155	4095	4095	4095	4095	16
335	20231123	132600	156580635	4095	4090	4095	4090	10
336	20231123	132500	156539725	4090	4090	4090	4090	16
337	20231123	132400	156474285	4095	4095	4095	4095	0
338	20231123	132300	156474285	4095	4095	4095	4095	0
339	20231123	132200	156474285	4095	4095	4095	4095	0
340	20231123	132100	156474285	4095	4090	4095	4090	3
341	20231123	132000	156462010	4090	4090	4090	4090	40
342	20231123	131900	156298410	4090	4065	4090	4065	30
343	20231123	131800	156176435	4060	4060	4060	4060	49
344	20231123	131700	155977495	4065	4065	4065	4065	0
345	20231123	131600	155977495	4065	4065	4065	4065	49
346	20231123	131500	155778310	4095	4095	4095	4095	0
347	20231123	131400	155778310	4095	4095	4095	4095	63
348	20231123	131300	155520325	4095	4095	4095	4095	13
349	20231123	131200	155467090	4095	4090	4095	4090	25
350	20231123	131100	155364725	4095	4095	4095	4095	0
351	20231123	131000	155364725	4095	4095	4095	4095	0
352	20231123	130900	155364725	4095	4095	4095	4095	61
353	20231123	130800	155114930	4095	4095	4095	4095	16
354	20231123	130700	155049410	4095	4095	4095	4095	1
355	20231123	130600	155045315	4095	4080	4095	4080	15
356	20231123	130500	154983970	4060	4060	4060	4060	0
357	20231123	130400	154983970	4060	4060	4060	4060	0
358	20231123	130300	154983970	4060	4060	4060	4060	0
359	20231123	130200	154983970	4060	4060	4060	4060	0
360	20231123	130100	154983970	4060	4060	4060	4060	0
361	20231123	130000	154983970	4060	4065	4070	4055	1197
362	20231123	125900	150112220	4070	4065	4070	4055	16
363	20231123	125800	150047165	4050	4070	4070	4050	298
364	20231123	125700	148834325	4070	4070	4070	4070	0
365	20231123	125600	148834325	4070	4070	4070	4070	0
366	20231123	125500	148834325	4070	4100	4100	4070	102
367	20231123	125400	148417600	4095	4070	4095	4055	409
368	20231123	125300	146744785	4070	4070	4070	4070	120
369	20231123	125200	146256385	4100	4100	4100	4100	0
370	20231123	125100	146256385	4100	4100	4100	4100	16
371	20231123	125000	146190785	4100	4100	4100	4100	1
372	20231123	124900	146186685	4100	4100	4100	4100	1
373	20231123	124800	146182585	4105	4105	4105	4105	0
374	20231123	124700	146182585	4105	4105	4105	4105	0
375	20231123	124600	146182585	4105	4105	4105	4105	0
376	20231123	124500	146182585	4105	4105	4105	4105	0
377	20231123	124400	146182585	4105	4105	4105	4105	0
378	20231123	124300	146182585	4105	4105	4105	4105	0
379	20231123	124200	146182585	4105	4105	4105	4105	0
380	20231123	124100	146182585	4105	4105	4105	4105	0
381	20231123	124000	146182585	4105	4105	4105	4105	41
382	20231123	123900	146014280	4105	4100	4105	4100	34
383	20231123	123800	145874875	4100	4100	4100	4100	0
384	20231123	123700	145874875	4100	4100	4100	4100	0
385	20231123	123600	145874875	4100	4100	4100	4100	0
386	20231123	123500	145874875	4100	4100	4100	4100	0
387	20231123	123400	145874875	4100	4100	4100	4100	16
388	20231123	123300	145809275	4070	4070	4070	4070	0
389	20231123	123200	145809275	4070	4070	4070	4070	49
390	20231123	123100	145609845	4110	4110	4110	4110	0
391	20231123	123000	145609845	4110	4110	4110	4110	0
392	20231123	122900	145609845	4110	4075	4110	4075	3533
393	20231123	122800	131128460	4050	4050	4050	4050	0
394	20231123	122700	131128460	4050	4050	4050	4050	0
395	20231123	122600	131128460	4050	4050	4050	4050	0
396	20231123	122500	131128460	4050	4050	4050	4050	3
397	20231123	122400	131116310	4075	4075	4075	4075	0
398	20231123	122300	131116310	4075	4075	4075	4075	0
399	20231123	122200	131116310	4075	4075	4075	4075	0
400	20231123	122100	131116310	4075	4070	4075	4045	6
401	20231123	122000	131091930	4045	4075	4085	4045	42
402	20231123	121900	130920415	4045	4050	4050	4045	66
403	20231123	121800	130653430	4085	4085	4085	4085	2
404	20231123	121700	130645260	4085	4085	4085	4085	16
405	20231123	121600	130579900	4050	4050	4050	4050	0
406	20231123	121500	130579900	4050	4050	4050	4050	1
407	20231123	121400	130575850	4045	4045	4045	4045	0
408	20231123	121300	130575850	4045	4080	4080	4040	4209
409	20231123	121200	113514855	4090	4090	4090	4090	0
410	20231123	121100	113514855	4090	4090	4090	4090	12
411	20231123	121000	113465775	4090	4090	4090	4090	1
412	20231123	120900	113461685	4080	4080	4080	4080	49
413	20231123	120800	113261765	4090	4090	4090	4090	0
414	20231123	120700	113261765	4090	4090	4090	4090	0
415	20231123	120600	113261765	4090	4090	4090	4090	1
416	20231123	120500	113257675	4090	4090	4090	4090	0
417	20231123	120400	113257675	4090	4090	4090	4090	0
418	20231123	120300	113257675	4090	4090	4090	4090	0
419	20231123	120200	113257675	4090	4090	4090	4090	81
420	20231123	120100	112926385	4090	4090	4090	4090	10
421	20231123	120000	112885485	4095	4095	4095	4090	73
422	20231123	115900	112586630	4095	4095	4095	4095	1
423	20231123	115800	112582535	4090	4090	4090	4090	20
424	20231123	115700	112500735	4095	4095	4095	4090	102
425	20231123	115600	112083545	4095	4095	4095	4095	1
426	20231123	115500	112079450	4090	4090	4090	4090	70
427	20231123	115400	111793150	4095	4095	4095	4095	0
428	20231123	115300	111793150	4095	4095	4095	4095	8
429	20231123	115200	111760390	4095	4095	4095	4095	0
430	20231123	115100	111760390	4095	4095	4095	4095	0
431	20231123	115000	111760390	4095	4095	4095	4095	1
432	20231123	114900	111756295	4090	4090	4090	4090	0
433	20231123	114800	111756295	4090	4090	4090	4090	7
434	20231123	114700	111727665	4095	4095	4095	4095	51
435	20231123	114600	111518820	4090	4095	4095	4090	60
436	20231123	114500	111273365	4095	4095	4095	4095	146
437	20231123	114400	110675495	4095	4095	4095	4095	0
438	20231123	114300	110675495	4095	4095	4095	4095	16
439	20231123	114200	110609975	4095	4095	4095	4095	0
440	20231123	114100	110609975	4095	4095	4095	4095	0
441	20231123	114000	110609975	4095	4095	4095	4095	41
442	20231123	113900	110442080	4095	4095	4095	4095	0
443	20231123	113800	110442080	4095	4095	4095	4095	0
444	20231123	113700	110442080	4095	4095	4095	4095	0
445	20231123	113600	110442080	4095	4095	4095	4095	11
446	20231123	113500	110397035	4095	4095	4095	4095	51
447	20231123	113400	110188190	4090	4090	4090	4090	0
448	20231123	113300	110188190	4090	4090	4090	4090	256
449	20231123	113200	109141150	4095	4095	4095	4095	0
450	20231123	113100	109141150	4095	4095	4095	4095	700
451	20231123	113000	106274650	4110	4090	4110	4090	32
452	20231123	112900	106143730	4110	4110	4110	4110	366
453	20231123	112800	104639470	4115	4115	4115	4115	0
454	20231123	112700	104639470	4115	4115	4115	4115	0
455	20231123	112600	104639470	4115	4115	4115	4115	16
456	20231123	112500	104573630	4115	4115	4115	4115	0
457	20231123	112400	104573630	4115	4115	4115	4115	1
458	20231123	112300	104569515	4090	4090	4090	4090	49
459	20231123	112200	104369105	4115	4115	4115	4115	1
460	20231123	112100	104364990	4115	4110	4115	4110	60
461	20231123	112000	104118385	4110	4110	4110	4110	41
462	20231123	111900	103949875	4110	4110	4110	4110	0
463	20231123	111800	103949875	4110	4105	4110	4105	3178
464	20231123	111700	90893565	4100	4100	4100	4100	0
465	20231123	111600	90893565	4100	4100	4100	4100	61
466	20231123	111500	90643465	4105	4105	4105	4105	1
467	20231123	111400	90639360	4110	4110	4110	4110	1
468	20231123	111300	90635250	4120	4120	4120	4120	0
469	20231123	111200	90635250	4120	4120	4120	4120	0
470	20231123	111100	90635250	4120	4120	4120	4120	0
471	20231123	111000	90635250	4120	4115	4120	4115	151
472	20231123	110900	90013795	4110	4110	4110	4110	326
473	20231123	110800	88673935	4110	4110	4110	4110	25
474	20231123	110700	88571185	4105	4075	4105	4075	6822
475	20231123	110600	60604005	4075	4075	4075	4075	1
476	20231123	110500	60599930	4075	4075	4075	4075	0
477	20231123	110400	60599930	4075	4075	4075	4075	0
478	20231123	110300	60599930	4075	4075	4075	4075	1
479	20231123	110200	60595855	4075	4075	4075	4075	100
480	20231123	110100	60188355	4075	4075	4075	4075	0
481	20231123	110000	60188355	4075	4075	4075	4075	41
482	20231123	105900	60021280	4075	4075	4075	4075	0
483	20231123	105800	60021280	4075	4075	4075	4075	47
484	20231123	105700	59829755	4075	4075	4075	4075	0
485	20231123	105600	59829755	4075	4075	4075	4075	0
486	20231123	105500	59829755	4075	4075	4075	4075	5
487	20231123	105400	59809380	4095	4095	4095	4095	0
488	20231123	105300	59809380	4095	4095	4095	4095	0
489	20231123	105200	59809380	4095	4095	4095	4095	216
490	20231123	105100	58924860	4095	4095	4095	4095	0
491	20231123	105000	58924860	4095	4095	4095	4095	20
492	20231123	104900	58842960	4095	4095	4095	4095	167
493	20231123	104800	58159095	4095	4095	4095	4095	14
494	20231123	104700	58101765	4095	4090	4095	4090	2257
495	20231123	104600	48865960	4070	4080	4080	4070	1856
496	20231123	104500	41302870	4090	4090	4090	4090	0
497	20231123	104400	41302870	4090	4090	4090	4090	0
498	20231123	104300	41302870	4090	4090	4090	4090	10
499	20231123	104200	41261970	4090	4090	4090	4090	0
500	20231123	104100	41261970	4090	4090	4090	4090	10
501	20231123	104000	41221070	4090	4090	4090	4090	42
502	20231123	103900	41049290	4080	4080	4080	4080	24
503	20231123	103800	40951370	4090	4090	4090	4090	0
504	20231123	103700	40951370	4090	4090	4090	4090	0
505	20231123	103600	40951370	4090	4090	4090	4090	27
506	20231123	103500	40840940	4090	4090	4090	4090	17
507	20231123	103400	40771410	4080	4080	4080	4080	0
508	20231123	103300	40771410	4080	4090	4090	4080	151
509	20231123	103200	40153830	4090	4090	4090	4090	0
510	20231123	103100	40153830	4090	4090	4090	4090	3
511	20231123	103000	40141560	4090	4090	4090	4090	0
512	20231123	102900	40141560	4090	4090	4090	4090	0
513	20231123	102800	40141560	4090	4090	4090	4090	0
514	20231123	102700	40141560	4090	4090	4090	4090	0
515	20231123	102600	40141560	4090	4090	4090	4090	2
516	20231123	102500	40133380	4090	4090	4090	4090	0
517	20231123	102400	40133380	4090	4090	4090	4090	0
518	20231123	102300	40133380	4090	4085	4090	4085	94
519	20231123	102200	39749385	4090	4090	4090	4090	0
520	20231123	102100	39749385	4090	4090	4090	4090	17
521	20231123	102000	39679855	4095	4095	4095	4095	41
522	20231123	101900	39511960	4095	4095	4095	4095	0
523	20231123	101800	39511960	4095	4090	4095	4090	82
524	20231123	101700	39176490	4090	4090	4090	4090	0
525	20231123	101600	39176490	4090	4090	4090	4090	5
526	20231123	101500	39156040	4090	4090	4090	4090	52
527	20231123	101400	38943360	4095	4095	4095	4095	0
528	20231123	101300	38943360	4095	4095	4095	4095	0
529	20231123	101200	38943360	4095	4095	4095	4095	100
530	20231123	101100	38533860	4095	4090	4095	4090	395
531	20231123	101000	36918305	4090	4090	4090	4090	0
532	20231123	100900	36918305	4090	4090	4090	4090	0
533	20231123	100800	36918305	4090	4090	4090	4090	0
534	20231123	100700	36918305	4090	4090	4090	4090	0
535	20231123	100600	36918305	4090	4090	4090	4090	2
536	20231123	100500	36910125	4090	4090	4090	4090	4
537	20231123	100400	36893765	4090	4090	4090	4090	66
538	20231123	100300	36623825	4090	4090	4090	4090	0
539	20231123	100200	36623825	4090	4090	4090	4090	0
540	20231123	100100	36623825	4090	4090	4090	4090	158
541	20231123	100000	35977605	4090	4090	4090	4090	41
542	20231123	095900	35809915	4090	4090	4090	4090	1
543	20231123	095800	35805825	4090	4090	4090	4090	356
544	20231123	095700	34349785	4095	4095	4095	4095	1
545	20231123	095600	34345690	4085	4095	4095	4085	11
546	20231123	095500	34300745	4095	4100	4100	4095	418
547	20231123	095400	32588695	4100	4100	4100	4100	0
548	20231123	095300	32588695	4100	4100	4100	4100	0
549	20231123	095200	32588695	4100	4100	4100	4100	0
550	20231123	095100	32588695	4100	4100	4100	4100	0
551	20231123	095000	32588695	4100	4090	4100	4090	838
552	20231123	094900	29159090	4090	4090	4090	4090	0
553	20231123	094800	29159090	4090	4090	4090	4090	48
554	20231123	094700	28962770	4090	4090	4090	4090	0
555	20231123	094600	28962770	4090	4090	4090	4090	0
556	20231123	094500	28962770	4090	4090	4090	4090	10
557	20231123	094400	28921870	4090	4090	4090	4090	17
558	20231123	094300	28852340	4090	4090	4090	4090	0
559	20231123	094200	28852340	4090	4090	4090	4090	158
560	20231123	094100	28206120	4090	4090	4090	4090	0
561	20231123	094000	28206120	4090	4090	4090	4090	41
562	20231123	093900	28038430	4090	4090	4090	4090	0
563	20231123	093800	28038430	4090	4090	4090	4090	1
564	20231123	093700	28034340	4090	4090	4090	4090	1
565	20231123	093600	28030250	4070	4070	4070	4070	200
566	20231123	093500	27216250	4090	4090	4090	4090	0
567	20231123	093400	27216250	4090	4090	4090	4090	1
568	20231123	093300	27212160	4070	4070	4070	4070	181
569	20231123	093200	26475490	4090	4085	4090	4085	3
570	20231123	093100	26463230	4070	4090	4090	4070	41
571	20231123	093000	26295560	4090	4090	4090	4090	1
572	20231123	092900	26291470	4070	4075	4075	4070	74
573	20231123	092800	25990165	4095	4095	4095	4095	0
574	20231123	092700	25990165	4095	4090	4095	4090	733
575	20231123	092600	22989460	4090	4090	4090	4090	1
576	20231123	092500	22985370	4090	4090	4090	4090	22
577	20231123	092400	22895390	4090	4090	4090	4090	0
578	20231123	092300	22895390	4090	4090	4090	4090	1
579	20231123	092200	22891300	4085	4090	4090	4085	2
580	20231123	092100	22883125	4070	4085	4085	4070	562
581	20231123	092000	20594840	4095	4100	4100	4095	542
582	20231123	091900	18375145	4100	4095	4100	4095	500
583	20231123	091800	16325590	4095	4095	4095	4095	0
584	20231123	091700	16325590	4095	4095	4095	4095	0
585	20231123	091600	16325590	4095	4095	4095	4095	0
586	20231123	091500	16325590	4095	4095	4095	4095	5
587	20231123	091400	16305115	4095	4095	4095	4095	0
588	20231123	091300	16305115	4095	4095	4095	4095	7
589	20231123	091200	16276450	4095	4100	4100	4095	15
590	20231123	091100	16214990	4100	4095	4100	4095	57
591	20231123	091000	15981305	4095	4100	4100	4055	20
592	20231123	090900	15899795	4100	4100	4100	4100	14
593	20231123	090800	15842395	4105	4100	4105	4100	130
594	20231123	090700	15309360	4075	4070	4075	4070	423
595	20231123	090600	13587550	4040	4060	4070	4040	1122
596	20231123	090500	9039880	4060	4070	4070	4060	27
597	20231123	090400	8930060	4070	4070	4070	4070	7
598	20231123	090300	8901570	4070	4040	4070	4030	1000
599	20231123	090200	4871220	4035	4050	4050	4035	193
600	20231123	090100	4092300	4060	4060	4060	4050	47
601	20231123	090000	3901780	4075	4060	4075	4060	927