KissMeData/148250/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	200700	91377270	4845	4845	4845	4845	431
3	20231122	200600	91377270	4845	4845	4845	4845	0
4	20231122	200500	91377270	4845	4845	4845	4845	0
5	20231122	200400	91377270	4845	4845	4845	4845	0
6	20231122	200300	91377270	4845	4845	4845	4845	0
7	20231122	200200	91377270	4845	4845	4845	4845	0
8	20231122	200100	91377270	4845	4845	4845	4845	0
9	20231122	200000	91377270	4845	4845	4845	4845	0
10	20231122	195900	91377270	4845	4845	4845	4845	0
11	20231122	195800	91377270	4845	4845	4845	4845	0
12	20231122	195700	91377270	4845	4845	4845	4845	0
13	20231122	195600	91377270	4845	4845	4845	4845	0
14	20231122	195500	91377270	4845	4845	4845	4845	0
15	20231122	195400	91377270	4845	4845	4845	4845	0
16	20231122	195300	91377270	4845	4845	4845	4845	0
17	20231122	195200	91377270	4845	4845	4845	4845	0
18	20231122	195100	91377270	4845	4845	4845	4845	0
19	20231122	195000	91377270	4845	4845	4845	4845	0
20	20231122	194900	91377270	4845	4845	4845	4845	0
21	20231122	194800	91377270	4845	4845	4845	4845	0
22	20231122	194700	91377270	4845	4845	4845	4845	0
23	20231122	194600	91377270	4845	4845	4845	4845	0
24	20231122	194500	91377270	4845	4845	4845	4845	0
25	20231122	194400	91377270	4845	4845	4845	4845	0
26	20231122	194300	91377270	4845	4845	4845	4845	0
27	20231122	194200	91377270	4845	4845	4845	4845	0
28	20231122	194100	91377270	4845	4845	4845	4845	0
29	20231122	194000	91377270	4845	4845	4845	4845	0
30	20231122	193900	91377270	4845	4845	4845	4845	0
31	20231122	193800	91377270	4845	4845	4845	4845	0
32	20231122	193700	91377270	4845	4845	4845	4845	431
33	20231122	193600	91377270	4845	4845	4845	4845	0
34	20231122	193500	91377270	4845	4845	4845	4845	0
35	20231122	193400	91377270	4845	4845	4845	4845	0
36	20231122	193300	91377270	4845	4845	4845	4845	0
37	20231122	193200	91377270	4845	4845	4845	4845	0
38	20231122	193100	91377270	4845	4845	4845	4845	0
39	20231122	193000	91377270	4845	4845	4845	4845	0
40	20231122	192900	91377270	4845	4845	4845	4845	0
41	20231122	192800	91377270	4845	4845	4845	4845	0
42	20231122	192700	91377270	4845	4845	4845	4845	0
43	20231122	192600	91377270	4845	4845	4845	4845	0
44	20231122	192500	91377270	4845	4845	4845	4845	0
45	20231122	192400	91377270	4845	4845	4845	4845	0
46	20231122	192300	91377270	4845	4845	4845	4845	0
47	20231122	192200	91377270	4845	4845	4845	4845	0
48	20231122	192100	91377270	4845	4845	4845	4845	0
49	20231122	192000	91377270	4845	4845	4845	4845	0
50	20231122	191900	91377270	4845	4845	4845	4845	0
51	20231122	191800	91377270	4845	4845	4845	4845	0
52	20231122	191700	91377270	4845	4845	4845	4845	0
53	20231122	191600	91377270	4845	4845	4845	4845	0
54	20231122	191500	91377270	4845	4845	4845	4845	0
55	20231122	191400	91377270	4845	4845	4845	4845	0
56	20231122	191300	91377270	4845	4845	4845	4845	0
57	20231122	191200	91377270	4845	4845	4845	4845	0
58	20231122	191100	91377270	4845	4845	4845	4845	0
59	20231122	191000	91377270	4845	4845	4845	4845	0
60	20231122	190900	91377270	4845	4845	4845	4845	0
61	20231122	190800	91377270	4845	4845	4845	4845	0
62	20231122	190700	91377270	4845	4845	4845	4845	431
63	20231122	190600	91377270	4845	4845	4845	4845	0
64	20231122	190500	91377270	4845	4845	4845	4845	0
65	20231122	190400	91377270	4845	4845	4845	4845	0
66	20231122	190300	91377270	4845	4845	4845	4845	0
67	20231122	190200	91377270	4845	4845	4845	4845	0
68	20231122	190100	91377270	4845	4845	4845	4845	0
69	20231122	190000	91377270	4845	4845	4845	4845	0
70	20231122	185900	91377270	4845	4845	4845	4845	0
71	20231122	185800	91377270	4845	4845	4845	4845	0
72	20231122	185700	91377270	4845	4845	4845	4845	0
73	20231122	185600	91377270	4845	4845	4845	4845	0
74	20231122	185500	91377270	4845	4845	4845	4845	0
75	20231122	185400	91377270	4845	4845	4845	4845	0
76	20231122	185300	91377270	4845	4845	4845	4845	0
77	20231122	185200	91377270	4845	4845	4845	4845	0
78	20231122	185100	91377270	4845	4845	4845	4845	0
79	20231122	185000	91377270	4845	4845	4845	4845	0
80	20231122	184900	91377270	4845	4845	4845	4845	0
81	20231122	184800	91377270	4845	4845	4845	4845	0
82	20231122	184700	91377270	4845	4845	4845	4845	0
83	20231122	184600	91377270	4845	4845	4845	4845	0
84	20231122	184500	91377270	4845	4845	4845	4845	0
85	20231122	184400	91377270	4845	4845	4845	4845	0
86	20231122	184300	91377270	4845	4845	4845	4845	0
87	20231122	184200	91377270	4845	4845	4845	4845	0
88	20231122	184100	91377270	4845	4845	4845	4845	0
89	20231122	184000	91377270	4845	4845	4845	4845	0
90	20231122	183900	91377270	4845	4845	4845	4845	0
91	20231122	183800	91377270	4845	4845	4845	4845	0
92	20231122	183700	91377270	4845	4845	4845	4845	431
93	20231122	183600	91377270	4845	4845	4845	4845	0
94	20231122	183500	91377270	4845	4845	4845	4845	0
95	20231122	183400	91377270	4845	4845	4845	4845	0
96	20231122	183300	91377270	4845	4845	4845	4845	0
97	20231122	183200	91377270	4845	4845	4845	4845	0
98	20231122	183100	91377270	4845	4845	4845	4845	0
99	20231122	183000	91377270	4845	4845	4845	4845	0
100	20231122	182900	91377270	4845	4845	4845	4845	0
101	20231122	182800	91377270	4845	4845	4845	4845	0
102	20231122	182700	91377270	4845	4845	4845	4845	0
103	20231122	182600	91377270	4845	4845	4845	4845	0
104	20231122	182500	91377270	4845	4845	4845	4845	0
105	20231122	182400	91377270	4845	4845	4845	4845	0
106	20231122	182300	91377270	4845	4845	4845	4845	0
107	20231122	182200	91377270	4845	4845	4845	4845	0
108	20231122	182100	91377270	4845	4845	4845	4845	0
109	20231122	182000	91377270	4845	4845	4845	4845	0
110	20231122	181900	91377270	4845	4845	4845	4845	0
111	20231122	181800	91377270	4845	4845	4845	4845	0
112	20231122	181700	91377270	4845	4845	4845	4845	0
113	20231122	181600	91377270	4845	4845	4845	4845	0
114	20231122	181500	91377270	4845	4845	4845	4845	0
115	20231122	181400	91377270	4845	4845	4845	4845	0
116	20231122	181300	91377270	4845	4845	4845	4845	0
117	20231122	181200	91377270	4845	4845	4845	4845	0
118	20231122	181100	91377270	4845	4845	4845	4845	0
119	20231122	181000	91377270	4845	4845	4845	4845	0
120	20231122	180900	91377270	4845	4845	4845	4845	0
121	20231122	180800	91377270	4845	4845	4845	4845	0
122	20231122	180700	91377270	4845	4845	4845	4845	431
123	20231122	180600	91377270	4845	4845	4845	4845	0
124	20231122	180500	91377270	4845	4845	4845	4845	0
125	20231122	180400	91377270	4845	4845	4845	4845	0
126	20231122	180300	91377270	4845	4845	4845	4845	0
127	20231122	180200	91377270	4845	4845	4845	4845	0
128	20231122	180100	91377270	4845	4845	4845	4845	0
129	20231122	180000	91377270	4845	4845	4845	4845	0
130	20231122	175900	91377270	4845	4845	4845	4845	0
131	20231122	175800	91377270	4845	4845	4845	4845	0
132	20231122	175700	91377270	4845	4845	4845	4845	0
133	20231122	175600	91377270	4845	4845	4845	4845	0
134	20231122	175500	91377270	4845	4845	4845	4845	0
135	20231122	175400	91377270	4845	4845	4845	4845	0
136	20231122	175300	91377270	4845	4845	4845	4845	0
137	20231122	175200	91377270	4845	4845	4845	4845	0
138	20231122	175100	91377270	4845	4845	4845	4845	0
139	20231122	175000	91377270	4845	4845	4845	4845	0
140	20231122	174900	91377270	4845	4845	4845	4845	0
141	20231122	174800	91377270	4845	4845	4845	4845	0
142	20231122	174700	91377270	4845	4845	4845	4845	0
143	20231122	174600	91377270	4845	4845	4845	4845	0
144	20231122	174500	91377270	4845	4845	4845	4845	0
145	20231122	174400	91377270	4845	4845	4845	4845	0
146	20231122	174300	91377270	4845	4845	4845	4845	0
147	20231122	174200	91377270	4845	4845	4845	4845	0
148	20231122	174100	91377270	4845	4845	4845	4845	0
149	20231122	174000	91377270	4845	4845	4845	4845	0
150	20231122	173900	91377270	4845	4845	4845	4845	0
151	20231122	173800	91377270	4845	4845	4845	4845	0
152	20231122	173700	91377270	4845	4845	4845	4845	431
153	20231122	173600	91377270	4845	4845	4845	4845	0
154	20231122	173500	91377270	4845	4845	4845	4845	0
155	20231122	173400	91377270	4845	4845	4845	4845	0
156	20231122	173300	91377270	4845	4845	4845	4845	0
157	20231122	173200	91377270	4845	4845	4845	4845	0
158	20231122	173100	91377270	4845	4845	4845	4845	0
159	20231122	173000	91377270	4845	4845	4845	4845	0
160	20231122	172900	91377270	4845	4845	4845	4845	0
161	20231122	172800	91377270	4845	4845	4845	4845	0
162	20231122	172700	91377270	4845	4845	4845	4845	0
163	20231122	172600	91377270	4845	4845	4845	4845	0
164	20231122	172500	91377270	4845	4845	4845	4845	0
165	20231122	172400	91377270	4845	4845	4845	4845	0
166	20231122	172300	91377270	4845	4845	4845	4845	0
167	20231122	172200	91377270	4845	4845	4845	4845	0
168	20231122	172100	91377270	4845	4845	4845	4845	0
169	20231122	172000	91377270	4845	4845	4845	4845	0
170	20231122	171900	91377270	4845	4845	4845	4845	0
171	20231122	171800	91377270	4845	4845	4845	4845	0
172	20231122	171700	91377270	4845	4845	4845	4845	0
173	20231122	171600	91377270	4845	4845	4845	4845	0
174	20231122	171500	91377270	4845	4845	4845	4845	0
175	20231122	171400	91377270	4845	4845	4845	4845	0
176	20231122	171300	91377270	4845	4845	4845	4845	0
177	20231122	171200	91377270	4845	4845	4845	4845	0
178	20231122	171100	91377270	4845	4845	4845	4845	0
179	20231122	171000	91377270	4845	4845	4845	4845	0
180	20231122	170900	91377270	4845	4845	4845	4845	0
181	20231122	170800	91377270	4845	4845	4845	4845	0
182	20231122	170700	91377270	4845	4845	4845	4845	431
183	20231122	170600	91377270	4845	4845	4845	4845	0
184	20231122	170500	91377270	4845	4845	4845	4845	0
185	20231122	170400	91377270	4845	4845	4845	4845	0
186	20231122	170300	91377270	4845	4845	4845	4845	0
187	20231122	170200	91377270	4845	4845	4845	4845	0
188	20231122	170100	91377270	4845	4845	4845	4845	0
189	20231122	170000	91377270	4845	4845	4845	4845	0
190	20231122	165900	91377270	4845	4845	4845	4845	0
191	20231122	165800	91377270	4845	4845	4845	4845	0
192	20231122	165700	91377270	4845	4845	4845	4845	0
193	20231122	165600	91377270	4845	4845	4845	4845	0
194	20231122	165500	91377270	4845	4845	4845	4845	0
195	20231122	165400	91377270	4845	4845	4845	4845	0
196	20231122	165300	91377270	4845	4845	4845	4845	0
197	20231122	165200	91377270	4845	4845	4845	4845	0
198	20231122	165100	91377270	4845	4845	4845	4845	0
199	20231122	165000	91377270	4845	4845	4845	4845	0
200	20231122	164900	91377270	4845	4845	4845	4845	0
201	20231122	164800	91377270	4845	4845	4845	4845	0
202	20231122	164700	91377270	4845	4845	4845	4845	0
203	20231122	164600	91377270	4845	4845	4845	4845	0
204	20231122	164500	91377270	4845	4845	4845	4845	0
205	20231122	164400	91377270	4845	4845	4845	4845	0
206	20231122	164300	91377270	4845	4845	4845	4845	0
207	20231122	164200	91377270	4845	4845	4845	4845	0
208	20231122	164100	91377270	4845	4845	4845	4845	0
209	20231122	164000	91377270	4845	4845	4845	4845	0
210	20231122	163900	91377270	4845	4845	4845	4845	0
211	20231122	163800	91377270	4845	4845	4845	4845	0
212	20231122	163700	91377270	4845	4845	4845	4845	431
213	20231122	163600	91377270	4845	4845	4845	4845	0
214	20231122	163500	91377270	4845	4845	4845	4845	0
215	20231122	163400	91377270	4845	4845	4845	4845	0
216	20231122	163300	91377270	4845	4845	4845	4845	0
217	20231122	163200	91377270	4845	4845	4845	4845	0
218	20231122	163100	91377270	4845	4845	4845	4845	0
219	20231122	163000	91377270	4845	4845	4845	4845	0
220	20231122	162900	91377270	4845	4845	4845	4845	0
221	20231122	162800	91377270	4845	4845	4845	4845	0
222	20231122	162700	91377270	4845	4845	4845	4845	0
223	20231122	162600	91377270	4845	4845	4845	4845	0
224	20231122	162500	91377270	4845	4845	4845	4845	0
225	20231122	162400	91377270	4845	4845	4845	4845	0
226	20231122	162300	91377270	4845	4845	4845	4845	0
227	20231122	162200	91377270	4845	4845	4845	4845	0
228	20231122	162100	91377270	4845	4845	4845	4845	0
229	20231122	162000	91377270	4845	4845	4845	4845	0
230	20231122	161900	91377270	4845	4845	4845	4845	0
231	20231122	161800	91377270	4845	4845	4845	4845	0
232	20231122	161700	91377270	4845	4845	4845	4845	0
233	20231122	161600	91377270	4845	4845	4845	4845	0
234	20231122	161500	91377270	4845	4845	4845	4845	0
235	20231122	161400	91377270	4845	4845	4845	4845	0
236	20231122	161300	91377270	4845	4845	4845	4845	0
237	20231122	161200	91377270	4845	4845	4845	4845	0
238	20231122	161100	91377270	4845	4845	4845	4845	0
239	20231122	161000	91377270	4845	4845	4845	4845	0
240	20231122	160900	91377270	4845	4845	4845	4845	0
241	20231122	160800	91377270	4845	4845	4845	4845	0
242	20231122	160700	91377270	4845	4845	4845	4845	431
243	20231122	160600	91377270	4845	4845	4845	4845	0
244	20231122	160500	91377270	4845	4845	4845	4845	0
245	20231122	160400	91377270	4845	4845	4845	4845	0
246	20231122	160300	91377270	4845	4845	4845	4845	0
247	20231122	160200	91377270	4845	4845	4845	4845	0
248	20231122	160100	91377270	4845	4845	4845	4845	0
249	20231122	160000	91377270	4845	4845	4845	4845	0
250	20231122	155900	91377270	4845	4845	4845	4845	0
251	20231122	155800	91377270	4845	4845	4845	4845	0
252	20231122	155700	91377270	4845	4845	4845	4845	0
253	20231122	155600	91377270	4845	4845	4845	4845	0
254	20231122	155500	91377270	4845	4845	4845	4845	0
255	20231122	155400	91377270	4845	4845	4845	4845	0
256	20231122	155300	91377270	4845	4845	4845	4845	0
257	20231122	155200	91377270	4845	4845	4845	4845	0
258	20231122	155100	91377270	4845	4845	4845	4845	0
259	20231122	155000	91377270	4845	4845	4845	4845	0
260	20231122	154900	91377270	4845	4845	4845	4845	0
261	20231122	154800	91377270	4845	4845	4845	4845	0
262	20231122	154700	91377270	4845	4845	4845	4845	0
263	20231122	154600	91377270	4845	4845	4845	4845	0
264	20231122	154500	91377270	4845	4845	4845	4845	0
265	20231122	154400	91377270	4845	4845	4845	4845	0
266	20231122	154300	91377270	4845	4845	4845	4845	0
267	20231122	154200	91377270	4845	4845	4845	4845	0
268	20231122	154100	91377270	4845	4845	4845	4845	0
269	20231122	154000	91377270	4845	4845	4845	4845	0
270	20231122	153900	91377270	4845	4845	4845	4845	0
271	20231122	153800	91377270	4845	4845	4845	4845	0
272	20231122	153700	91377270	4845	4845	4845	4845	431
273	20231122	153600	91377270	4845	4845	4845	4845	0
274	20231122	153500	91377270	4845	4845	4845	4845	0
275	20231122	153400	91377270	4845	4845	4845	4845	0
276	20231122	153300	91377270	4845	4845	4845	4845	0
277	20231122	153200	91377270	4845	4845	4845	4845	0
278	20231122	153100	91377270	4845	4845	4845	4845	0
279	20231122	153000	91377270	4845	4845	4845	4845	431
280	20231122	152900	89289075	4850	4850	4850	4850	0
281	20231122	152800	89289075	4850	4850	4850	4850	0
282	20231122	152700	89289075	4850	4850	4850	4850	0
283	20231122	152600	89289075	4850	4850	4850	4850	0
284	20231122	152500	89289075	4850	4850	4850	4850	0
285	20231122	152400	89289075	4850	4850	4850	4850	0
286	20231122	152300	89289075	4850	4850	4850	4850	0
287	20231122	152200	89289075	4850	4850	4850	4850	0
288	20231122	152100	89289075	4850	4850	4850	4850	0
289	20231122	152000	89289075	4850	4850	4850	4850	0
290	20231122	151900	89289075	4850	4835	4850	4835	145
291	20231122	151800	88587865	4830	4820	4830	4760	136
292	20231122	151700	87938435	4830	4830	4830	4830	0
293	20231122	151600	87938435	4830	4830	4830	4830	0
294	20231122	151500	87938435	4830	4830	4830	4830	2
295	20231122	151400	87928775	4835	4840	4840	4835	530
296	20231122	151300	85365105	4850	4850	4850	4850	0
297	20231122	151200	85365105	4850	4850	4850	4850	0
298	20231122	151100	85365105	4850	4850	4850	4850	206
299	20231122	151000	84366005	4850	4850	4850	4850	0
300	20231122	150900	84366005	4850	4850	4850	4850	0
301	20231122	150800	84366005	4850	4850	4850	4850	1
302	20231122	150700	84361155	4845	4845	4845	4845	0
303	20231122	150600	84361155	4845	4850	4850	4845	2
304	20231122	150500	84351460	4850	4850	4850	4850	1
305	20231122	150400	84346610	4890	4885	4890	4885	33
306	20231122	150300	84185390	4885	4885	4885	4885	4
307	20231122	150200	84165850	4890	4890	4890	4890	0
308	20231122	150100	84165850	4890	4890	4890	4890	0
309	20231122	150000	84165850	4890	4890	4890	4890	0
310	20231122	145900	84165850	4890	4890	4890	4890	0
311	20231122	145800	84165850	4890	4890	4890	4890	0
312	20231122	145700	84165850	4890	4890	4890	4890	0
313	20231122	145600	84165850	4890	4890	4890	4890	0
314	20231122	145500	84165850	4890	4890	4890	4890	0
315	20231122	145400	84165850	4890	4890	4890	4890	0
316	20231122	145300	84165850	4890	4890	4890	4890	0
317	20231122	145200	84165850	4890	4890	4890	4890	1
318	20231122	145100	84160960	4895	4895	4895	4895	0
319	20231122	145000	84160960	4895	4885	4895	4885	18
320	20231122	144900	84073010	4885	4885	4885	4885	5
321	20231122	144800	84048585	4895	4895	4895	4895	0
322	20231122	144700	84048585	4895	4895	4895	4895	0
323	20231122	144600	84048585	4895	4895	4895	4895	0
324	20231122	144500	84048585	4895	4895	4895	4895	0
325	20231122	144400	84048585	4895	4895	4895	4895	0
326	20231122	144300	84048585	4895	4895	4895	4895	0
327	20231122	144200	84048585	4895	4890	4895	4890	35
328	20231122	144100	83877400	4895	4895	4895	4895	0
329	20231122	144000	83877400	4895	4895	4895	4895	0
330	20231122	143900	83877400	4895	4895	4895	4895	0
331	20231122	143800	83877400	4895	4885	4895	4885	24
332	20231122	143700	83760140	4885	4885	4885	4885	1
333	20231122	143600	83755255	4900	4900	4900	4900	0
334	20231122	143500	83755255	4900	4890	4900	4890	26
335	20231122	143400	83628045	4895	4865	4895	4865	228
336	20231122	143300	82513040	4870	4870	4870	4870	0
337	20231122	143200	82513040	4870	4870	4870	4870	0
338	20231122	143100	82513040	4870	4870	4870	4870	0
339	20231122	143000	82513040	4870	4870	4870	4870	0
340	20231122	142900	82513040	4870	4870	4870	4870	0
341	20231122	142800	82513040	4870	4870	4870	4870	0
342	20231122	142700	82513040	4870	4860	4870	4860	30
343	20231122	142600	82367050	4860	4860	4860	4860	0
344	20231122	142500	82367050	4860	4860	4860	4860	3
345	20231122	142400	82352470	4860	4860	4860	4860	35
346	20231122	142300	82182370	4860	4860	4860	4860	0
347	20231122	142200	82182370	4860	4860	4860	4860	1
348	20231122	142100	82177510	4870	4870	4870	4870	0
349	20231122	142000	82177510	4870	4870	4870	4870	0
350	20231122	141900	82177510	4870	4880	4880	4870	80
351	20231122	141800	81787780	4905	4905	4905	4905	0
352	20231122	141700	81787780	4905	4905	4905	4905	0
353	20231122	141600	81787780	4905	4905	4905	4905	0
354	20231122	141500	81787780	4905	4905	4905	4905	0
355	20231122	141400	81787780	4905	4905	4905	4905	0
356	20231122	141300	81787780	4905	4900	4905	4900	18
357	20231122	141200	81699570	4905	4905	4905	4905	0
358	20231122	141100	81699570	4905	4905	4905	4905	0
359	20231122	141000	81699570	4905	4905	4905	4905	0
360	20231122	140900	81699570	4905	4905	4905	4905	0
361	20231122	140800	81699570	4905	4905	4905	4905	0
362	20231122	140700	81699570	4905	4905	4905	4905	0
363	20231122	140600	81699570	4905	4900	4905	4900	35
364	20231122	140500	81527945	4905	4905	4905	4905	0
365	20231122	140400	81527945	4905	4900	4905	4900	30
366	20231122	140300	81380925	4900	4900	4900	4900	0
367	20231122	140200	81380925	4900	4900	4900	4900	0
368	20231122	140100	81380925	4900	4900	4900	4900	0
369	20231122	140000	81380925	4900	4900	4900	4900	10
370	20231122	135900	81331925	4900	4900	4900	4900	0
371	20231122	135800	81331925	4900	4900	4900	4900	22
372	20231122	135700	81224125	4900	4900	4900	4900	14
373	20231122	135600	81155525	4900	4900	4900	4900	0
374	20231122	135500	81155525	4900	4880	4900	4880	52
375	20231122	135400	80901325	4905	4905	4905	4905	0
376	20231122	135300	80901325	4905	4905	4905	4905	0
377	20231122	135200	80901325	4905	4905	4905	4905	22
378	20231122	135100	80793415	4905	4905	4905	4905	0
379	20231122	135000	80793415	4905	4905	4905	4905	0
380	20231122	134900	80793415	4905	4905	4905	4905	22
381	20231122	134800	80685505	4905	4905	4905	4905	35
382	20231122	134700	80513830	4905	4905	4905	4905	0
383	20231122	134600	80513830	4905	4905	4905	4905	22
384	20231122	134500	80405920	4905	4890	4905	4890	99
385	20231122	134400	79920960	4890	4890	4890	4890	0
386	20231122	134300	79920960	4890	4885	4890	4885	22
387	20231122	134200	79813460	4885	4885	4885	4885	0
388	20231122	134100	79813460	4885	4885	4885	4885	30
389	20231122	134000	79666910	4885	4885	4885	4885	22
390	20231122	133900	79559440	4885	4885	4885	4885	0
391	20231122	133800	79559440	4885	4885	4885	4885	0
392	20231122	133700	79559440	4885	4880	4885	4880	23
393	20231122	133600	79447090	4890	4890	4890	4890	0
394	20231122	133500	79447090	4890	4890	4890	4890	51
395	20231122	133400	79197700	4900	4905	4915	4900	350
396	20231122	133300	77481470	4905	4905	4905	4905	23
397	20231122	133200	77368655	4900	4900	4900	4900	56
398	20231122	133100	77094255	4900	4900	4900	4900	22
399	20231122	133000	76986455	4900	4900	4900	4900	155
400	20231122	132900	76226955	4900	4900	4900	4900	0
401	20231122	132800	76226955	4900	4900	4900	4900	22
402	20231122	132700	76119155	4905	4905	4905	4905	0
403	20231122	132600	76119155	4905	4905	4905	4905	10
404	20231122	132500	76070105	4905	4905	4905	4905	23
405	20231122	132400	75957290	4905	4920	4920	4905	13
406	20231122	132300	75893370	4910	4910	4910	4910	270
407	20231122	132200	74567670	4910	4910	4910	4910	166
408	20231122	132100	73752610	4910	4910	4910	4910	2
409	20231122	132000	73742790	4910	4890	4910	4890	488
410	20231122	131900	71351480	4890	4880	4890	4880	23
411	20231122	131800	71239020	4890	4900	4900	4890	232
412	20231122	131700	70102230	4900	4890	4900	4890	1000
413	20231122	131600	65203185	4890	4870	4900	4870	524
414	20231122	131500	62641900	4875	4840	4875	4810	1021
415	20231122	131400	57682450	4840	4840	4840	4840	0
416	20231122	131300	57682450	4840	4840	4840	4840	22
417	20231122	131200	57575970	4840	4840	4840	4840	35
418	20231122	131100	57406570	4840	4840	4840	4840	0
419	20231122	131000	57406570	4840	4810	4840	4810	22
420	20231122	130900	57300390	4840	4840	4840	4840	0
421	20231122	130800	57300390	4840	4800	4840	4730	622
422	20231122	130700	54310905	4830	4820	4835	4820	25
423	20231122	130600	54190060	4835	4830	4835	4825	50
424	20231122	130500	53948530	4835	4835	4835	4835	0
425	20231122	130400	53948530	4835	4825	4835	4825	22
426	20231122	130300	53842270	4835	4835	4835	4835	0
427	20231122	130200	53842270	4835	4835	4835	4835	0
428	20231122	130100	53842270	4835	4830	4835	4830	22
429	20231122	130000	53735915	4830	4830	4830	4830	11
430	20231122	125900	53682785	4835	4835	4835	4835	0
431	20231122	125800	53682785	4835	4815	4835	4815	22
432	20231122	125700	53576545	4820	4820	4820	4820	10
433	20231122	125600	53528345	4830	4825	4830	4825	30
434	20231122	125500	53383515	4830	4825	4830	4820	52
435	20231122	125400	53132435	4830	4815	4830	4815	35
436	20231122	125300	52963480	4830	4830	4830	4830	0
437	20231122	125200	52963480	4830	4800	4830	4800	39
438	20231122	125100	52775740	4830	4830	4830	4830	0
439	20231122	125000	52775740	4830	4830	4830	4830	0
440	20231122	124900	52775740	4830	4830	4830	4830	22
441	20231122	124800	52669480	4830	4830	4830	4830	5
442	20231122	124700	52645330	4830	4830	4830	4830	0
443	20231122	124600	52645330	4830	4825	4830	4825	75
444	20231122	124500	52283335	4825	4825	4825	4825	11
445	20231122	124400	52230260	4825	4825	4825	4825	0
446	20231122	124300	52230260	4825	4825	4825	4825	22
447	20231122	124200	52124110	4825	4825	4825	4825	0
448	20231122	124100	52124110	4825	4825	4825	4825	1
449	20231122	124000	52119285	4825	4825	4825	4825	22
450	20231122	123900	52013135	4825	4825	4825	4825	0
451	20231122	123800	52013135	4825	4825	4825	4825	0
452	20231122	123700	52013135	4825	4825	4825	4825	22
453	20231122	123600	51906985	4825	4820	4825	4820	35
454	20231122	123500	51738135	4820	4820	4820	4820	0
455	20231122	123400	51738135	4820	4820	4820	4820	22
456	20231122	123300	51632095	4820	4820	4820	4820	0
457	20231122	123200	51632095	4820	4820	4820	4820	30
458	20231122	123100	51487495	4820	4820	4820	4820	22
459	20231122	123000	51381455	4815	4815	4815	4815	11
460	20231122	122900	51328490	4815	4815	4815	4815	0
461	20231122	122800	51328490	4815	4815	4815	4815	22
462	20231122	122700	51222560	4820	4820	4820	4820	0
463	20231122	122600	51222560	4820	4795	4820	4760	585
464	20231122	122500	48436385	4825	4820	4825	4820	22
465	20231122	122400	48330265	4825	4825	4825	4825	0
466	20231122	122300	48330265	4825	4825	4825	4825	0
467	20231122	122200	48330265	4825	4820	4825	4820	22
468	20231122	122100	48224160	4820	4820	4820	4820	0
469	20231122	122000	48224160	4820	4820	4820	4820	0
470	20231122	121900	48224160	4820	4820	4820	4820	52
471	20231122	121800	47973520	4820	4810	4820	4810	35
472	20231122	121700	47804830	4820	4820	4820	4820	0
473	20231122	121600	47804830	4820	4800	4820	4770	52
474	20231122	121500	47555090	4820	4820	4820	4820	11
475	20231122	121400	47502070	4820	4820	4820	4820	0
476	20231122	121300	47502070	4820	4815	4820	4815	22
477	20231122	121200	47396120	4820	4820	4820	4820	0
478	20231122	121100	47396120	4820	4820	4820	4820	0
479	20231122	121000	47396120	4820	4815	4820	4815	22
480	20231122	120900	47290100	4820	4815	4820	4810	141
481	20231122	120800	46611310	4815	4815	4815	4815	0
482	20231122	120700	46611310	4815	4815	4815	4815	22
483	20231122	120600	46505380	4815	4815	4815	4815	0
484	20231122	120500	46505380	4815	4800	4815	4800	102
485	20231122	120400	46015000	4820	4820	4820	4820	22
486	20231122	120300	45908960	4825	4825	4825	4825	5
487	20231122	120200	45884835	4830	4830	4830	4830	0
488	20231122	120100	45884835	4830	4830	4830	4830	22
489	20231122	120000	45778575	4840	4840	4840	4785	182
490	20231122	115900	44903435	4840	4840	4840	4840	0
491	20231122	115800	44903435	4840	4840	4840	4840	22
492	20231122	115700	44796955	4840	4840	4840	4840	0
493	20231122	115600	44796955	4840	4840	4840	4840	1
494	20231122	115500	44792115	4840	4815	4840	4815	27
495	20231122	115400	44662015	4840	4840	4840	4840	5
496	20231122	115300	44637815	4840	4840	4840	4840	166
497	20231122	115200	43834375	4840	4810	4840	4810	729
498	20231122	115100	40320165	4810	4775	4810	4775	2080
499	20231122	115000	30361780	4775	4775	4775	4775	0
500	20231122	114900	30361780	4775	4770	4775	4770	23
501	20231122	114800	30251980	4770	4770	4770	4770	5
502	20231122	114700	30228130	4775	4775	4775	4775	0
503	20231122	114600	30228130	4775	4775	4775	4775	126
504	20231122	114500	29626480	4775	4775	4775	4775	12
505	20231122	114400	29569180	4775	4775	4775	4775	0
506	20231122	114300	29569180	4775	4770	4775	4770	23
507	20231122	114200	29459380	4770	4770	4770	4770	399
508	20231122	114100	27556150	4770	4770	4770	4770	4
509	20231122	114000	27537070	4770	4770	4770	4770	22
510	20231122	113900	27432130	4765	4765	4765	4765	210
511	20231122	113800	26431480	4765	4765	4765	4765	0
512	20231122	113700	26431480	4765	4765	4765	4765	96
513	20231122	113600	25974040	4765	4765	4765	4765	0
514	20231122	113500	25974040	4765	4765	4765	4765	0
515	20231122	113400	25974040	4765	4765	4765	4765	22
516	20231122	113300	25869210	4765	4765	4765	4765	99
517	20231122	113200	25397475	4765	4765	4765	4765	0
518	20231122	113100	25397475	4765	4765	4765	4765	22
519	20231122	113000	25292645	4765	4765	4765	4765	24
520	20231122	112900	25178285	4770	4770	4770	4770	0
521	20231122	112800	25178285	4770	4765	4770	4765	97
522	20231122	112700	24715730	4765	4765	4765	4765	3
523	20231122	112600	24701435	4765	4770	4770	4765	13
524	20231122	112500	24639440	4770	4770	4770	4770	28
525	20231122	112400	24505880	4770	4760	4770	4760	134
526	20231122	112300	23867390	4760	4760	4760	4760	31
527	20231122	112200	23719830	4760	4760	4760	4760	23
528	20231122	112100	23610350	4760	4760	4760	4760	0
529	20231122	112000	23610350	4760	4760	4760	4760	0
530	20231122	111900	23610350	4760	4760	4760	4760	97
531	20231122	111800	23148630	4760	4750	4760	4750	53
532	20231122	111700	22896840	4750	4750	4750	4750	3
533	20231122	111600	22882590	4750	4750	4750	4750	23
534	20231122	111500	22773340	4750	4750	4750	4750	110
535	20231122	111400	22250840	4750	4750	4750	4750	0
536	20231122	111300	22250840	4750	4745	4750	4745	23
537	20231122	111200	22141640	4750	4750	4750	4750	0
538	20231122	111100	22141640	4750	4750	4750	4750	0
539	20231122	111000	22141640	4750	4750	4750	4750	97
540	20231122	110900	21680890	4750	4750	4750	4750	0
541	20231122	110800	21680890	4750	4745	4750	4745	5
542	20231122	110700	21657145	4750	4750	4750	4750	24
543	20231122	110600	21543145	4750	4750	4750	4750	134
544	20231122	110500	20906645	4750	4750	4750	4750	0
545	20231122	110400	20906645	4750	4750	4750	4750	24
546	20231122	110300	20792645	4750	4750	4750	4750	0
547	20231122	110200	20792645	4750	4745	4750	4745	2
548	20231122	110100	20783150	4750	4750	4750	4750	98
549	20231122	110000	20317650	4750	4750	4750	4750	42
550	20231122	105900	20118150	4750	4740	4750	4740	83
551	20231122	105800	19724590	4740	4740	4740	4740	24
552	20231122	105700	19610830	4740	4730	4740	4730	99
553	20231122	105600	19142480	4730	4730	4730	4730	0
554	20231122	105500	19142480	4730	4720	4730	4720	254
555	20231122	105400	17943500	4720	4720	4720	4720	0
556	20231122	105300	17943500	4720	4720	4720	4720	0
557	20231122	105200	17943500	4720	4720	4720	4720	98
558	20231122	105100	17480940	4720	4720	4720	4720	0
559	20231122	105000	17480940	4720	4720	4720	4720	8
560	20231122	104900	17443180	4720	4720	4720	4720	24
561	20231122	104800	17329900	4720	4720	4720	4715	134
562	20231122	104700	16697425	4720	4720	4720	4720	3
563	20231122	104600	16683265	4720	4720	4720	4720	24
564	20231122	104500	16569985	4720	4720	4720	4720	11
565	20231122	104400	16518065	4720	4720	4720	4720	0
566	20231122	104300	16518065	4720	4710	4720	4710	99
567	20231122	104200	16051395	4710	4670	4710	4670	207
568	20231122	104100	15082165	4670	4670	4670	4670	0
569	20231122	104000	15082165	4670	4670	4670	4670	24
570	20231122	103900	14970085	4670	4670	4670	4670	100
571	20231122	103800	14503085	4670	4670	4670	4670	0
572	20231122	103700	14503085	4670	4670	4670	4670	24
573	20231122	103600	14391005	4670	4670	4670	4670	0
574	20231122	103500	14391005	4670	4670	4670	4670	0
575	20231122	103400	14391005	4670	4670	4670	4670	99
576	20231122	103300	13928675	4670	4670	4670	4670	0
577	20231122	103200	13928675	4670	4670	4670	4670	0
578	20231122	103100	13928675	4670	4670	4670	4670	24
579	20231122	103000	13816595	4670	4670	4670	4665	147
580	20231122	102900	13130160	4670	4670	4670	4670	0
581	20231122	102800	13130160	4670	4670	4670	4670	24
582	20231122	102700	13018080	4670	4670	4670	4670	0
583	20231122	102600	13018080	4670	4670	4670	4670	0
584	20231122	102500	13018080	4670	4670	4670	4670	24
585	20231122	102400	12906000	4650	4650	4650	4650	0
586	20231122	102300	12906000	4650	4650	4650	4650	0
587	20231122	102200	12906000	4650	4670	4670	4650	25
588	20231122	102100	12789270	4670	4670	4670	4670	0
589	20231122	102000	12789270	4670	4670	4670	4670	0
590	20231122	101900	12789270	4670	4670	4670	4670	24
591	20231122	101800	12677190	4670	4670	4670	4670	0
592	20231122	101700	12677190	4670	4670	4670	4670	0
593	20231122	101600	12677190	4670	4670	4670	4670	24
594	20231122	101500	12565110	4670	4665	4670	4665	11
595	20231122	101400	12513755	4670	4670	4670	4670	0
596	20231122	101300	12513755	4670	4665	4670	4665	24
597	20231122	101200	12401705	4670	4665	4670	4665	35
598	20231122	101100	12238295	4670	4665	4670	4665	55
599	20231122	101000	11981710	4665	4665	4665	4665	24
600	20231122	100900	11869750	4665	4665	4665	4665	0
601	20231122	100800	11869750	4665	4665	4665	4665	0
602	20231122	100700	11869750	4665	4665	4665	4665	24
603	20231122	100600	11757790	4665	4665	4665	4665	0
604	20231122	100500	11757790	4665	4665	4665	4665	0
605	20231122	100400	11757790	4665	4660	4665	4660	24
606	20231122	100300	11645855	4665	4665	4665	4665	0
607	20231122	100200	11645855	4665	4665	4665	4665	0
608	20231122	100100	11645855	4665	4650	4665	4650	25
609	20231122	100000	11529245	4665	4650	4665	4650	11
610	20231122	095900	11477975	4660	4660	4660	4660	0
611	20231122	095800	11477975	4660	4650	4660	4650	25
612	20231122	095700	11361575	4650	4650	4650	4650	108
613	20231122	095600	10859375	4665	4665	4665	4665	0
614	20231122	095500	10859375	4665	4660	4665	4660	24
615	20231122	095400	10747425	4665	4650	4665	4650	37
616	20231122	095300	10574905	4660	4660	4660	4660	2
617	20231122	095200	10565585	4665	4665	4665	4660	24
618	20231122	095100	10453680	4650	4650	4650	4650	1
619	20231122	095000	10449030	4650	4650	4650	4650	0
620	20231122	094900	10449030	4650	4655	4670	4650	25
621	20231122	094800	10332480	4670	4670	4670	4670	0
622	20231122	094700	10332480	4670	4670	4670	4670	0
623	20231122	094600	10332480	4670	4665	4670	4660	74
624	20231122	094500	9986965	4665	4650	4665	4650	12
625	20231122	094400	9931005	4670	4670	4670	4670	0
626	20231122	094300	9931005	4670	4635	4670	4635	24
627	20231122	094200	9819355	4670	4640	4670	4640	63
628	20231122	094100	9526955	4640	4640	4640	4640	0
629	20231122	094000	9526955	4640	4630	4640	4630	24
630	20231122	093900	9415735	4635	4635	4635	4635	1
631	20231122	093800	9411100	4640	4640	4640	4640	0
632	20231122	093700	9411100	4640	4615	4640	4615	29
633	20231122	093600	9276675	4615	4640	4640	4615	64
634	20231122	093500	8980415	4640	4640	4640	4640	0
635	20231122	093400	8980415	4640	4640	4640	4640	24
636	20231122	093300	8869055	4640	4640	4640	4640	0
637	20231122	093200	8869055	4640	4640	4640	4640	1
638	20231122	093100	8864415	4640	4640	4640	4640	24
639	20231122	093000	8753055	4640	4640	4640	4640	11
640	20231122	092900	8702015	4640	4640	4640	4640	1
641	20231122	092800	8697375	4640	4640	4640	4640	24
642	20231122	092700	8586015	4640	4640	4640	4640	0
643	20231122	092600	8586015	4640	4640	4640	4640	0
644	20231122	092500	8586015	4640	4640	4640	4640	25
645	20231122	092400	8470015	4640	4640	4640	4640	0
646	20231122	092300	8470015	4640	4640	4640	4640	0
647	20231122	092200	8470015	4640	4640	4640	4640	25
648	20231122	092100	8354015	4640	4640	4640	4640	0
649	20231122	092000	8354015	4640	4640	4640	4640	0
650	20231122	091900	8354015	4640	4640	4640	4640	24
651	20231122	091800	8242655	4640	4640	4640	4640	37
652	20231122	091700	8070975	4640	4640	4640	4640	0
653	20231122	091600	8070975	4640	4640	4640	4640	24
654	20231122	091500	7959615	4640	4640	4640	4640	1
655	20231122	091400	7954975	4640	4640	4640	4640	0
656	20231122	091300	7954975	4640	4640	4640	4640	24
657	20231122	091200	7843615	4640	4640	4640	4640	0
658	20231122	091100	7843615	4640	4640	4640	4640	1
659	20231122	091000	7838975	4640	4640	4640	4640	24
660	20231122	090900	7727615	4610	4610	4610	4610	1
661	20231122	090800	7723005	4640	4640	4640	4640	1
662	20231122	090700	7718365	4640	4640	4640	4640	24
663	20231122	090600	7607005	4640	4640	4640	4640	3
664	20231122	090500	7593085	4610	4620	4620	4610	2
665	20231122	090400	7583855	4640	4640	4640	4640	25
666	20231122	090300	7467855	4630	4670	4670	4630	505
667	20231122	090200	5119860	4655	4695	4695	4655	699
668	20231122	090100	1842535	4700	4660	4750	4660	206
669	20231122	090000	874200	4650	4650	4650	4650	188