KissMeData/155650/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	200900	293251280	5420	5420	5420	5420	1052
3	20231123	200800	293251280	5420	5420	5420	5420	0
4	20231123	200700	293251280	5420	5420	5420	5420	0
5	20231123	200600	293251280	5420	5420	5420	5420	0
6	20231123	200500	293251280	5420	5420	5420	5420	0
7	20231123	200400	293251280	5420	5420	5420	5420	0
8	20231123	200300	293251280	5420	5420	5420	5420	0
9	20231123	200200	293251280	5420	5420	5420	5420	0
10	20231123	200100	293251280	5420	5420	5420	5420	0
11	20231123	200000	293251280	5420	5420	5420	5420	0
12	20231123	195900	293251280	5420	5420	5420	5420	0
13	20231123	195800	293251280	5420	5420	5420	5420	0
14	20231123	195700	293251280	5420	5420	5420	5420	0
15	20231123	195600	293251280	5420	5420	5420	5420	0
16	20231123	195500	293251280	5420	5420	5420	5420	0
17	20231123	195400	293251280	5420	5420	5420	5420	0
18	20231123	195300	293251280	5420	5420	5420	5420	0
19	20231123	195200	293251280	5420	5420	5420	5420	0
20	20231123	195100	293251280	5420	5420	5420	5420	0
21	20231123	195000	293251280	5420	5420	5420	5420	0
22	20231123	194900	293251280	5420	5420	5420	5420	0
23	20231123	194800	293251280	5420	5420	5420	5420	0
24	20231123	194700	293251280	5420	5420	5420	5420	0
25	20231123	194600	293251280	5420	5420	5420	5420	0
26	20231123	194500	293251280	5420	5420	5420	5420	0
27	20231123	194400	293251280	5420	5420	5420	5420	0
28	20231123	194300	293251280	5420	5420	5420	5420	0
29	20231123	194200	293251280	5420	5420	5420	5420	0
30	20231123	194100	293251280	5420	5420	5420	5420	0
31	20231123	194000	293251280	5420	5420	5420	5420	0
32	20231123	193900	293251280	5420	5420	5420	5420	1052
33	20231123	193800	293251280	5420	5420	5420	5420	0
34	20231123	193700	293251280	5420	5420	5420	5420	0
35	20231123	193600	293251280	5420	5420	5420	5420	0
36	20231123	193500	293251280	5420	5420	5420	5420	0
37	20231123	193400	293251280	5420	5420	5420	5420	0
38	20231123	193300	293251280	5420	5420	5420	5420	0
39	20231123	193200	293251280	5420	5420	5420	5420	0
40	20231123	193100	293251280	5420	5420	5420	5420	0
41	20231123	193000	293251280	5420	5420	5420	5420	0
42	20231123	192900	293251280	5420	5420	5420	5420	0
43	20231123	192800	293251280	5420	5420	5420	5420	0
44	20231123	192700	293251280	5420	5420	5420	5420	0
45	20231123	192600	293251280	5420	5420	5420	5420	0
46	20231123	192500	293251280	5420	5420	5420	5420	0
47	20231123	192400	293251280	5420	5420	5420	5420	0
48	20231123	192300	293251280	5420	5420	5420	5420	0
49	20231123	192200	293251280	5420	5420	5420	5420	0
50	20231123	192100	293251280	5420	5420	5420	5420	0
51	20231123	192000	293251280	5420	5420	5420	5420	0
52	20231123	191900	293251280	5420	5420	5420	5420	0
53	20231123	191800	293251280	5420	5420	5420	5420	0
54	20231123	191700	293251280	5420	5420	5420	5420	0
55	20231123	191600	293251280	5420	5420	5420	5420	0
56	20231123	191500	293251280	5420	5420	5420	5420	0
57	20231123	191400	293251280	5420	5420	5420	5420	0
58	20231123	191300	293251280	5420	5420	5420	5420	0
59	20231123	191200	293251280	5420	5420	5420	5420	0
60	20231123	191100	293251280	5420	5420	5420	5420	0
61	20231123	191000	293251280	5420	5420	5420	5420	0
62	20231123	190900	293251280	5420	5420	5420	5420	1052
63	20231123	190800	293251280	5420	5420	5420	5420	0
64	20231123	190700	293251280	5420	5420	5420	5420	0
65	20231123	190600	293251280	5420	5420	5420	5420	0
66	20231123	190500	293251280	5420	5420	5420	5420	0
67	20231123	190400	293251280	5420	5420	5420	5420	0
68	20231123	190300	293251280	5420	5420	5420	5420	0
69	20231123	190200	293251280	5420	5420	5420	5420	0
70	20231123	190100	293251280	5420	5420	5420	5420	0
71	20231123	190000	293251280	5420	5420	5420	5420	0
72	20231123	185900	293251280	5420	5420	5420	5420	0
73	20231123	185800	293251280	5420	5420	5420	5420	0
74	20231123	185700	293251280	5420	5420	5420	5420	0
75	20231123	185600	293251280	5420	5420	5420	5420	0
76	20231123	185500	293251280	5420	5420	5420	5420	0
77	20231123	185400	293251280	5420	5420	5420	5420	0
78	20231123	185300	293251280	5420	5420	5420	5420	0
79	20231123	185200	293251280	5420	5420	5420	5420	0
80	20231123	185100	293251280	5420	5420	5420	5420	0
81	20231123	185000	293251280	5420	5420	5420	5420	0
82	20231123	184900	293251280	5420	5420	5420	5420	0
83	20231123	184800	293251280	5420	5420	5420	5420	0
84	20231123	184700	293251280	5420	5420	5420	5420	0
85	20231123	184600	293251280	5420	5420	5420	5420	0
86	20231123	184500	293251280	5420	5420	5420	5420	0
87	20231123	184400	293251280	5420	5420	5420	5420	0
88	20231123	184300	293251280	5420	5420	5420	5420	0
89	20231123	184200	293251280	5420	5420	5420	5420	0
90	20231123	184100	293251280	5420	5420	5420	5420	0
91	20231123	184000	293251280	5420	5420	5420	5420	0
92	20231123	183900	293251280	5420	5420	5420	5420	1052
93	20231123	183800	293251280	5420	5420	5420	5420	0
94	20231123	183700	293251280	5420	5420	5420	5420	0
95	20231123	183600	293251280	5420	5420	5420	5420	0
96	20231123	183500	293251280	5420	5420	5420	5420	0
97	20231123	183400	293251280	5420	5420	5420	5420	0
98	20231123	183300	293251280	5420	5420	5420	5420	0
99	20231123	183200	293251280	5420	5420	5420	5420	0
100	20231123	183100	293251280	5420	5420	5420	5420	0
101	20231123	183000	293251280	5420	5420	5420	5420	0
102	20231123	182900	293251280	5420	5420	5420	5420	0
103	20231123	182800	293251280	5420	5420	5420	5420	0
104	20231123	182700	293251280	5420	5420	5420	5420	0
105	20231123	182600	293251280	5420	5420	5420	5420	0
106	20231123	182500	293251280	5420	5420	5420	5420	0
107	20231123	182400	293251280	5420	5420	5420	5420	0
108	20231123	182300	293251280	5420	5420	5420	5420	0
109	20231123	182200	293251280	5420	5420	5420	5420	0
110	20231123	182100	293251280	5420	5420	5420	5420	0
111	20231123	182000	293251280	5420	5420	5420	5420	0
112	20231123	181900	293251280	5420	5420	5420	5420	0
113	20231123	181800	293251280	5420	5420	5420	5420	0
114	20231123	181700	293251280	5420	5420	5420	5420	0
115	20231123	181600	293251280	5420	5420	5420	5420	0
116	20231123	181500	293251280	5420	5420	5420	5420	0
117	20231123	181400	293251280	5420	5420	5420	5420	0
118	20231123	181300	293251280	5420	5420	5420	5420	0
119	20231123	181200	293251280	5420	5420	5420	5420	0
120	20231123	181100	293251280	5420	5420	5420	5420	0
121	20231123	181000	293251280	5420	5420	5420	5420	0
122	20231123	180900	293251280	5420	5420	5420	5420	1052
123	20231123	180800	293251280	5420	5420	5420	5420	0
124	20231123	180700	293251280	5420	5420	5420	5420	0
125	20231123	180600	293251280	5420	5420	5420	5420	0
126	20231123	180500	293251280	5420	5420	5420	5420	0
127	20231123	180400	293251280	5420	5420	5420	5420	0
128	20231123	180300	293251280	5420	5420	5420	5420	0
129	20231123	180200	293251280	5420	5420	5420	5420	0
130	20231123	180100	293251280	5420	5420	5420	5420	0
131	20231123	180000	293251280	5420	5420	5420	5420	0
132	20231123	175900	293251280	5420	5420	5420	5420	0
133	20231123	175800	293251280	5420	5420	5420	5420	0
134	20231123	175700	293251280	5420	5420	5420	5420	0
135	20231123	175600	293251280	5420	5420	5420	5420	0
136	20231123	175500	293251280	5420	5420	5420	5420	0
137	20231123	175400	293251280	5420	5420	5420	5420	0
138	20231123	175300	293251280	5420	5420	5420	5420	0
139	20231123	175200	293251280	5420	5420	5420	5420	0
140	20231123	175100	293251280	5420	5420	5420	5420	0
141	20231123	175000	293251280	5420	5420	5420	5420	0
142	20231123	174900	293251280	5420	5420	5420	5420	0
143	20231123	174800	293251280	5420	5420	5420	5420	0
144	20231123	174700	293251280	5420	5420	5420	5420	0
145	20231123	174600	293251280	5420	5420	5420	5420	0
146	20231123	174500	293251280	5420	5420	5420	5420	0
147	20231123	174400	293251280	5420	5420	5420	5420	0
148	20231123	174300	293251280	5420	5420	5420	5420	0
149	20231123	174200	293251280	5420	5420	5420	5420	0
150	20231123	174100	293251280	5420	5420	5420	5420	0
151	20231123	174000	293251280	5420	5420	5420	5420	0
152	20231123	173900	293251280	5420	5420	5420	5420	1052
153	20231123	173800	293251280	5420	5420	5420	5420	0
154	20231123	173700	293251280	5420	5420	5420	5420	0
155	20231123	173600	293251280	5420	5420	5420	5420	0
156	20231123	173500	293251280	5420	5420	5420	5420	0
157	20231123	173400	293251280	5420	5420	5420	5420	0
158	20231123	173300	293251280	5420	5420	5420	5420	0
159	20231123	173200	293251280	5420	5420	5420	5420	0
160	20231123	173100	293251280	5420	5420	5420	5420	0
161	20231123	173000	293251280	5420	5420	5420	5420	0
162	20231123	172900	293251280	5420	5420	5420	5420	0
163	20231123	172800	293251280	5420	5420	5420	5420	0
164	20231123	172700	293251280	5420	5420	5420	5420	0
165	20231123	172600	293251280	5420	5420	5420	5420	0
166	20231123	172500	293251280	5420	5420	5420	5420	0
167	20231123	172400	293251280	5420	5420	5420	5420	0
168	20231123	172300	293251280	5420	5420	5420	5420	0
169	20231123	172200	293251280	5420	5420	5420	5420	0
170	20231123	172100	293251280	5420	5420	5420	5420	0
171	20231123	172000	293251280	5420	5420	5420	5420	0
172	20231123	171900	293251280	5420	5420	5420	5420	0
173	20231123	171800	293251280	5420	5420	5420	5420	0
174	20231123	171700	293251280	5420	5420	5420	5420	0
175	20231123	171600	293251280	5420	5420	5420	5420	0
176	20231123	171500	293251280	5420	5420	5420	5420	0
177	20231123	171400	293251280	5420	5420	5420	5420	0
178	20231123	171300	293251280	5420	5420	5420	5420	0
179	20231123	171200	293251280	5420	5420	5420	5420	0
180	20231123	171100	293251280	5420	5420	5420	5420	0
181	20231123	171000	293251280	5420	5420	5420	5420	0
182	20231123	170900	293251280	5420	5420	5420	5420	1052
183	20231123	170800	293251280	5420	5420	5420	5420	0
184	20231123	170700	293251280	5420	5420	5420	5420	0
185	20231123	170600	293251280	5420	5420	5420	5420	0
186	20231123	170500	293251280	5420	5420	5420	5420	0
187	20231123	170400	293251280	5420	5420	5420	5420	0
188	20231123	170300	293251280	5420	5420	5420	5420	0
189	20231123	170200	293251280	5420	5420	5420	5420	0
190	20231123	170100	293251280	5420	5420	5420	5420	0
191	20231123	170000	293251280	5420	5420	5420	5420	0
192	20231123	165900	293251280	5420	5420	5420	5420	0
193	20231123	165800	293251280	5420	5420	5420	5420	0
194	20231123	165700	293251280	5420	5420	5420	5420	0
195	20231123	165600	293251280	5420	5420	5420	5420	0
196	20231123	165500	293251280	5420	5420	5420	5420	0
197	20231123	165400	293251280	5420	5420	5420	5420	0
198	20231123	165300	293251280	5420	5420	5420	5420	0
199	20231123	165200	293251280	5420	5420	5420	5420	0
200	20231123	165100	293251280	5420	5420	5420	5420	0
201	20231123	165000	293251280	5420	5420	5420	5420	0
202	20231123	164900	293251280	5420	5420	5420	5420	0
203	20231123	164800	293251280	5420	5420	5420	5420	0
204	20231123	164700	293251280	5420	5420	5420	5420	0
205	20231123	164600	293251280	5420	5420	5420	5420	0
206	20231123	164500	293251280	5420	5420	5420	5420	0
207	20231123	164400	293251280	5420	5420	5420	5420	0
208	20231123	164300	293251280	5420	5420	5420	5420	0
209	20231123	164200	293251280	5420	5420	5420	5420	0
210	20231123	164100	293251280	5420	5420	5420	5420	0
211	20231123	164000	293251280	5420	5420	5420	5420	0
212	20231123	163900	293251280	5420	5420	5420	5420	1052
213	20231123	163800	293251280	5420	5420	5420	5420	0
214	20231123	163700	293251280	5420	5420	5420	5420	0
215	20231123	163600	293251280	5420	5420	5420	5420	0
216	20231123	163500	293251280	5420	5420	5420	5420	0
217	20231123	163400	293251280	5420	5420	5420	5420	0
218	20231123	163300	293251280	5420	5420	5420	5420	0
219	20231123	163200	293251280	5420	5420	5420	5420	0
220	20231123	163100	293251280	5420	5420	5420	5420	0
221	20231123	163000	293251280	5420	5420	5420	5420	0
222	20231123	162900	293251280	5420	5420	5420	5420	0
223	20231123	162800	293251280	5420	5420	5420	5420	0
224	20231123	162700	293251280	5420	5420	5420	5420	0
225	20231123	162600	293251280	5420	5420	5420	5420	0
226	20231123	162500	293251280	5420	5420	5420	5420	0
227	20231123	162400	293251280	5420	5420	5420	5420	0
228	20231123	162300	293251280	5420	5420	5420	5420	0
229	20231123	162200	293251280	5420	5420	5420	5420	0
230	20231123	162100	293251280	5420	5420	5420	5420	0
231	20231123	162000	293251280	5420	5420	5420	5420	0
232	20231123	161900	293251280	5420	5420	5420	5420	0
233	20231123	161800	293251280	5420	5420	5420	5420	0
234	20231123	161700	293251280	5420	5420	5420	5420	0
235	20231123	161600	293251280	5420	5420	5420	5420	0
236	20231123	161500	293251280	5420	5420	5420	5420	0
237	20231123	161400	293251280	5420	5420	5420	5420	0
238	20231123	161300	293251280	5420	5420	5420	5420	0
239	20231123	161200	293251280	5420	5420	5420	5420	0
240	20231123	161100	293251280	5420	5420	5420	5420	0
241	20231123	161000	293251280	5420	5420	5420	5420	0
242	20231123	160900	293251280	5420	5420	5420	5420	1052
243	20231123	160800	293251280	5420	5420	5420	5420	0
244	20231123	160700	293251280	5420	5420	5420	5420	0
245	20231123	160600	293251280	5420	5420	5420	5420	0
246	20231123	160500	293251280	5420	5420	5420	5420	0
247	20231123	160400	293251280	5420	5420	5420	5420	0
248	20231123	160300	293251280	5420	5420	5420	5420	0
249	20231123	160200	293251280	5420	5420	5420	5420	0
250	20231123	160100	293251280	5420	5420	5420	5420	0
251	20231123	160000	293251280	5420	5420	5420	5420	0
252	20231123	155900	293251280	5420	5420	5420	5420	0
253	20231123	155800	293251280	5420	5420	5420	5420	0
254	20231123	155700	293251280	5420	5420	5420	5420	0
255	20231123	155600	293251280	5420	5420	5420	5420	0
256	20231123	155500	293251280	5420	5420	5420	5420	0
257	20231123	155400	293251280	5420	5420	5420	5420	0
258	20231123	155300	293251280	5420	5420	5420	5420	0
259	20231123	155200	293251280	5420	5420	5420	5420	0
260	20231123	155100	293251280	5420	5420	5420	5420	0
261	20231123	155000	293251280	5420	5420	5420	5420	0
262	20231123	154900	293251280	5420	5420	5420	5420	0
263	20231123	154800	293251280	5420	5420	5420	5420	0
264	20231123	154700	293251280	5420	5420	5420	5420	0
265	20231123	154600	293251280	5420	5420	5420	5420	0
266	20231123	154500	293251280	5420	5420	5420	5420	0
267	20231123	154400	293251280	5420	5420	5420	5420	0
268	20231123	154300	293251280	5420	5420	5420	5420	0
269	20231123	154200	293251280	5420	5420	5420	5420	0
270	20231123	154100	293251280	5420	5420	5420	5420	0
271	20231123	154000	293251280	5420	5420	5420	5420	0
272	20231123	153900	293251280	5420	5420	5420	5420	1052
273	20231123	153800	293251280	5420	5420	5420	5420	0
274	20231123	153700	293251280	5420	5420	5420	5420	0
275	20231123	153600	293251280	5420	5420	5420	5420	0
276	20231123	153500	293251280	5420	5420	5420	5420	0
277	20231123	153400	293251280	5420	5420	5420	5420	0
278	20231123	153300	293251280	5420	5420	5420	5420	0
279	20231123	153200	293251280	5420	5420	5420	5420	0
280	20231123	153100	293251280	5420	5420	5420	5420	0
281	20231123	153000	293251280	5420	5420	5420	5420	1052
282	20231123	152900	287549440	5420	5420	5420	5420	0
283	20231123	152800	287549440	5420	5420	5420	5420	0
284	20231123	152700	287549440	5420	5420	5420	5420	0
285	20231123	152600	287549440	5420	5420	5420	5420	0
286	20231123	152500	287549440	5420	5420	5420	5420	0
287	20231123	152400	287549440	5420	5420	5420	5420	0
288	20231123	152300	287549440	5420	5420	5420	5420	0
289	20231123	152200	287549440	5420	5420	5420	5420	0
290	20231123	152100	287549440	5420	5420	5420	5420	0
291	20231123	152000	287549440	5420	5420	5420	5420	0
292	20231123	151900	287549440	5420	5420	5430	5420	324
293	20231123	151800	285793350	5410	5420	5420	5410	1663
294	20231123	151700	276781050	5420	5420	5420	5420	168
295	20231123	151600	275870490	5420	5420	5420	5420	0
296	20231123	151500	275870490	5420	5420	5420	5420	0
297	20231123	151400	275870490	5420	5420	5420	5420	30
298	20231123	151300	275707890	5420	5420	5420	5420	0
299	20231123	151200	275707890	5420	5420	5420	5420	0
300	20231123	151100	275707890	5420	5420	5420	5420	10
301	20231123	151000	275653690	5430	5430	5430	5430	0
302	20231123	150900	275653690	5430	5430	5430	5430	2
303	20231123	150800	275642830	5410	5410	5410	5410	1
304	20231123	150700	275637420	5430	5430	5430	5430	22
305	20231123	150600	275517960	5430	5430	5430	5430	0
306	20231123	150500	275517960	5430	5430	5430	5430	0
307	20231123	150400	275517960	5430	5430	5430	5430	2
308	20231123	150300	275507100	5430	5430	5430	5430	1
309	20231123	150200	275501670	5410	5410	5430	5410	216
310	20231123	150100	274332890	5420	5410	5430	5410	114
311	20231123	150000	273716030	5410	5440	5440	5410	882
312	20231123	145900	268944100	5440	5440	5440	5440	1
313	20231123	145800	268938660	5420	5420	5420	5420	1000
314	20231123	145700	263518660	5440	5440	5440	5430	82
315	20231123	145600	263073380	5420	5440	5440	5420	1570
316	20231123	145500	254563580	5420	5420	5420	5420	1096
317	20231123	145400	248623260	5410	5410	5410	5410	50
318	20231123	145300	248352760	5420	5420	5420	5420	50
319	20231123	145200	248081760	5420	5420	5420	5420	0
320	20231123	145100	248081760	5420	5420	5420	5420	301
321	20231123	145000	246450340	5440	5440	5440	5440	1
322	20231123	144900	246444900	5410	5420	5440	5410	2208
323	20231123	144800	234484850	5420	5420	5420	5420	101
324	20231123	144700	233937430	5440	5420	5440	5420	1001
325	20231123	144600	228511990	5440	5430	5440	5430	192
326	20231123	144500	227469330	5420	5420	5440	5420	51
327	20231123	144400	227192790	5420	5420	5420	5420	5
328	20231123	144300	227165690	5430	5430	5430	5430	163
329	20231123	144200	226280600	5440	5440	5440	5440	2
330	20231123	144100	226269720	5430	5430	5430	5430	1
331	20231123	144000	226264290	5430	5430	5430	5430	0
332	20231123	143900	226264290	5430	5430	5430	5430	400
333	20231123	143800	224092290	5430	5420	5440	5420	702
334	20231123	143700	220280430	5430	5430	5430	5430	55
335	20231123	143600	219981780	5450	5450	5450	5450	0
336	20231123	143500	219981780	5450	5450	5450	5450	0
337	20231123	143400	219981780	5450	5430	5450	5430	105
338	20231123	143300	219411610	5450	5450	5450	5450	0
339	20231123	143200	219411610	5450	5450	5450	5450	0
340	20231123	143100	219411610	5450	5450	5450	5450	0
341	20231123	143000	219411610	5450	5450	5450	5450	0
342	20231123	142900	219411610	5450	5450	5450	5450	0
343	20231123	142800	219411610	5450	5450	5450	5450	27
344	20231123	142700	219264460	5440	5440	5440	5440	40
345	20231123	142600	219046860	5450	5450	5450	5450	2
346	20231123	142500	219035960	5450	5450	5450	5450	0
347	20231123	142400	219035960	5450	5450	5450	5450	0
348	20231123	142300	219035960	5450	5450	5450	5450	0
349	20231123	142200	219035960	5450	5430	5450	5430	101
350	20231123	142100	218487510	5440	5440	5440	5440	100
351	20231123	142000	217943510	5450	5440	5450	5440	110
352	20231123	141900	217344020	5450	5450	5450	5450	0
353	20231123	141800	217344020	5450	5450	5450	5450	0
354	20231123	141700	217344020	5450	5450	5450	5450	0
355	20231123	141600	217344020	5450	5450	5450	5450	1
356	20231123	141500	217338570	5440	5440	5440	5430	5038
357	20231123	141400	189945560	5460	5460	5460	5460	31
358	20231123	141300	189776300	5460	5440	5460	5440	1562
359	20231123	141200	181278970	5460	5450	5460	5450	10
360	20231123	141100	181224410	5460	5460	5460	5460	0
361	20231123	141000	181224410	5460	5460	5460	5460	0
362	20231123	140900	181224410	5460	5460	5460	5460	0
363	20231123	140800	181224410	5460	5450	5460	5450	1028
364	20231123	140700	175621800	5450	5450	5450	5450	0
365	20231123	140600	175621800	5450	5450	5450	5450	1
366	20231123	140500	175616350	5450	5460	5460	5450	5
367	20231123	140400	175589090	5450	5450	5450	5450	2
368	20231123	140300	175578190	5460	5460	5460	5460	0
369	20231123	140200	175578190	5460	5460	5460	5460	0
370	20231123	140100	175578190	5460	5460	5460	5460	1
371	20231123	140000	175572730	5460	5460	5460	5460	1
372	20231123	135900	175567270	5450	5450	5450	5450	1300
373	20231123	135800	168482270	5450	5450	5450	5450	1000
374	20231123	135700	163032270	5460	5460	5460	5460	0
375	20231123	135600	163032270	5460	5460	5460	5460	0
376	20231123	135500	163032270	5460	5460	5460	5460	100
377	20231123	135400	162486270	5460	5460	5460	5460	2
378	20231123	135300	162475350	5460	5460	5460	5460	0
379	20231123	135200	162475350	5460	5460	5460	5460	15
380	20231123	135100	162393450	5460	5460	5460	5460	0
381	20231123	135000	162393450	5460	5460	5460	5460	0
382	20231123	134900	162393450	5460	5460	5460	5460	0
383	20231123	134800	162393450	5460	5460	5460	5460	0
384	20231123	134700	162393450	5460	5460	5460	5460	1
385	20231123	134600	162387990	5450	5450	5450	5450	189
386	20231123	134500	161357940	5470	5470	5470	5470	0
387	20231123	134400	161357940	5470	5470	5470	5470	0
388	20231123	134300	161357940	5470	5470	5470	5470	0
389	20231123	134200	161357940	5470	5470	5470	5470	10
390	20231123	134100	161303240	5470	5470	5470	5470	0
391	20231123	134000	161303240	5470	5470	5470	5470	0
392	20231123	133900	161303240	5470	5470	5470	5470	0
393	20231123	133800	161303240	5470	5470	5470	5470	0
394	20231123	133700	161303240	5470	5460	5470	5460	88
395	20231123	133600	160822750	5450	5450	5450	5450	620
396	20231123	133500	157443750	5450	5450	5450	5450	126
397	20231123	133400	156757050	5450	5450	5450	5450	378
398	20231123	133300	154696950	5470	5470	5470	5470	0
399	20231123	133200	154696950	5470	5470	5470	5470	0
400	20231123	133100	154696950	5470	5470	5470	5470	0
401	20231123	133000	154696950	5470	5470	5470	5470	1
402	20231123	132900	154691480	5470	5470	5470	5470	0
403	20231123	132800	154691480	5470	5470	5470	5470	0
404	20231123	132700	154691480	5470	5470	5470	5470	0
405	20231123	132600	154691480	5470	5470	5470	5470	0
406	20231123	132500	154691480	5470	5470	5470	5470	0
407	20231123	132400	154691480	5470	5460	5470	5460	2
408	20231123	132300	154680550	5450	5450	5450	5450	84
409	20231123	132200	154222750	5450	5450	5450	5450	0
410	20231123	132100	154222750	5450	5450	5450	5450	481
411	20231123	132000	151601300	5450	5460	5470	5450	607
412	20231123	131900	148292070	5450	5450	5450	5450	0
413	20231123	131800	148292070	5450	5450	5450	5450	22
414	20231123	131700	148172170	5460	5460	5460	5460	250
415	20231123	131600	146807170	5480	5480	5480	5480	0
416	20231123	131500	146807170	5480	5480	5480	5480	0
417	20231123	131400	146807170	5480	5480	5480	5480	0
418	20231123	131300	146807170	5480	5480	5480	5480	0
419	20231123	131200	146807170	5480	5480	5480	5480	0
420	20231123	131100	146807170	5480	5480	5480	5480	0
421	20231123	131000	146807170	5480	5480	5480	5480	0
422	20231123	130900	146807170	5480	5480	5480	5480	0
423	20231123	130800	146807170	5480	5470	5480	5470	12
424	20231123	130700	146741520	5470	5470	5470	5470	0
425	20231123	130600	146741520	5470	5470	5470	5470	0
426	20231123	130500	146741520	5470	5470	5470	5470	0
427	20231123	130400	146741520	5470	5470	5470	5470	0
428	20231123	130300	146741520	5470	5470	5470	5470	1
429	20231123	130200	146736050	5480	5480	5480	5480	0
430	20231123	130100	146736050	5480	5480	5480	5480	0
431	20231123	130000	146736050	5480	5480	5480	5480	0
432	20231123	125900	146736050	5480	5480	5480	5480	0
433	20231123	125800	146736050	5480	5480	5480	5480	0
434	20231123	125700	146736050	5480	5470	5480	5470	6
435	20231123	125600	146703220	5460	5460	5460	5460	0
436	20231123	125500	146703220	5460	5470	5470	5460	201
437	20231123	125400	145605750	5450	5450	5450	5450	1
438	20231123	125300	145600300	5460	5460	5460	5460	0
439	20231123	125200	145600300	5460	5460	5460	5460	1748
440	20231123	125100	136056220	5460	5460	5460	5460	0
441	20231123	125000	136056220	5460	5460	5460	5460	126
442	20231123	124900	135368260	5460	5460	5460	5460	0
443	20231123	124800	135368260	5460	5460	5460	5460	126
444	20231123	124700	134680300	5460	5460	5460	5460	0
445	20231123	124600	134680300	5460	5460	5480	5460	619
446	20231123	124500	131300540	5460	5460	5460	5460	1390
447	20231123	124400	123711140	5480	5480	5480	5480	0
448	20231123	124300	123711140	5480	5460	5480	5460	96
449	20231123	124200	123186020	5460	5460	5460	5460	0
450	20231123	124100	123186020	5460	5460	5460	5460	238
451	20231123	124000	121886540	5460	5460	5460	5460	0
452	20231123	123900	121886540	5460	5460	5460	5460	0
453	20231123	123800	121886540	5460	5460	5460	5460	0
454	20231123	123700	121886540	5460	5460	5460	5460	0
455	20231123	123600	121886540	5460	5460	5460	5460	1000
456	20231123	123500	116426540	5470	5470	5470	5470	0
457	20231123	123400	116426540	5470	5470	5470	5470	0
458	20231123	123300	116426540	5470	5470	5470	5470	700
459	20231123	123200	112597540	5470	5470	5470	5470	0
460	20231123	123100	112597540	5470	5470	5470	5470	0
461	20231123	123000	112597540	5470	5470	5470	5470	0
462	20231123	122900	112597540	5470	5470	5470	5470	0
463	20231123	122800	112597540	5470	5470	5470	5470	0
464	20231123	122700	112597540	5470	5470	5470	5470	0
465	20231123	122600	112597540	5470	5470	5470	5470	0
466	20231123	122500	112597540	5470	5470	5470	5470	30
467	20231123	122400	112433440	5460	5460	5460	5460	1031
468	20231123	122300	106804180	5470	5470	5470	5470	0
469	20231123	122200	106804180	5470	5470	5470	5470	10
470	20231123	122100	106749480	5470	5470	5470	5470	0
471	20231123	122000	106749480	5470	5470	5470	5470	0
472	20231123	121900	106749480	5470	5470	5470	5470	0
473	20231123	121800	106749480	5470	5470	5470	5470	0
474	20231123	121700	106749480	5470	5470	5470	5470	0
475	20231123	121600	106749480	5470	5470	5470	5470	0
476	20231123	121500	106749480	5470	5470	5470	5470	41
477	20231123	121400	106525210	5460	5460	5460	5460	0
478	20231123	121300	106525210	5460	5460	5460	5460	300
479	20231123	121200	104887210	5460	5460	5460	5460	117
480	20231123	121100	104248390	5460	5460	5460	5460	440
481	20231123	121000	101845990	5470	5470	5470	5470	0
482	20231123	120900	101845990	5470	5470	5470	5470	1
483	20231123	120800	101840520	5460	5460	5460	5460	100
484	20231123	120700	101294520	5480	5480	5480	5480	10
485	20231123	120600	101239720	5480	5480	5480	5480	0
486	20231123	120500	101239720	5480	5480	5480	5480	0
487	20231123	120400	101239720	5480	5480	5480	5480	0
488	20231123	120300	101239720	5480	5460	5480	5460	357
489	20231123	120200	99288470	5480	5480	5480	5480	1
490	20231123	120100	99282990	5470	5470	5470	5470	500
491	20231123	120000	96547990	5470	5470	5470	5470	0
492	20231123	115900	96547990	5470	5470	5470	5470	240
493	20231123	115800	95235190	5480	5480	5480	5480	0
494	20231123	115700	95235190	5480	5480	5480	5480	0
495	20231123	115600	95235190	5480	5480	5480	5480	0
496	20231123	115500	95235190	5480	5480	5480	5480	2
497	20231123	115400	95224230	5480	5480	5480	5480	0
498	20231123	115300	95224230	5480	5480	5480	5480	1
499	20231123	115200	95218750	5480	5480	5480	5480	0
500	20231123	115100	95218750	5480	5480	5480	5480	0
501	20231123	115000	95218750	5480	5480	5480	5480	0
502	20231123	114900	95218750	5480	5480	5480	5480	0
503	20231123	114800	95218750	5480	5480	5480	5480	1
504	20231123	114700	95213270	5460	5460	5460	5460	14
505	20231123	114600	95136830	5460	5460	5460	5460	661
506	20231123	114500	91527770	5460	5460	5460	5460	280
507	20231123	114400	89998970	5460	5470	5470	5460	3047
508	20231123	114300	73354850	5480	5480	5480	5480	0
509	20231123	114200	73354850	5480	5480	5480	5480	0
510	20231123	114100	73354850	5480	5480	5480	5480	0
511	20231123	114000	73354850	5480	5480	5480	5480	0
512	20231123	113900	73354850	5480	5480	5480	5480	91
513	20231123	113800	72856170	5480	5480	5480	5480	0
514	20231123	113700	72856170	5480	5480	5480	5480	1
515	20231123	113600	72850690	5470	5470	5470	5470	126
516	20231123	113500	72161470	5490	5490	5490	5490	0
517	20231123	113400	72161470	5490	5490	5490	5490	0
518	20231123	113300	72161470	5490	5490	5490	5490	0
519	20231123	113200	72161470	5490	5490	5490	5490	0
520	20231123	113100	72161470	5490	5490	5490	5490	0
521	20231123	113000	72161470	5490	5490	5490	5490	340
522	20231123	112900	70294870	5490	5490	5490	5490	0
523	20231123	112800	70294870	5490	5490	5490	5490	0
524	20231123	112700	70294870	5490	5480	5490	5480	297
525	20231123	112600	68664400	5490	5490	5490	5490	0
526	20231123	112500	68664400	5490	5490	5490	5490	0
527	20231123	112400	68664400	5490	5490	5490	5490	0
528	20231123	112300	68664400	5490	5490	5490	5490	0
529	20231123	112200	68664400	5490	5490	5490	5490	0
530	20231123	112100	68664400	5490	5490	5490	5490	0
531	20231123	112000	68664400	5490	5490	5490	5490	0
532	20231123	111900	68664400	5490	5490	5490	5490	1000
533	20231123	111800	63174400	5490	5490	5490	5490	0
534	20231123	111700	63174400	5490	5490	5490	5490	0
535	20231123	111600	63174400	5490	5490	5490	5490	1
536	20231123	111500	63168910	5470	5470	5470	5470	0
537	20231123	111400	63168910	5470	5470	5470	5470	0
538	20231123	111300	63168910	5470	5470	5470	5470	0
539	20231123	111200	63168910	5470	5470	5470	5470	0
540	20231123	111100	63168910	5470	5470	5490	5470	191
541	20231123	111000	62124100	5470	5470	5470	5470	215
542	20231123	110900	60948050	5470	5470	5470	5470	0
543	20231123	110800	60948050	5470	5470	5470	5470	0
544	20231123	110700	60948050	5470	5470	5470	5470	95
545	20231123	110600	60428400	5470	5470	5470	5470	0
546	20231123	110500	60428400	5470	5470	5470	5470	0
547	20231123	110400	60428400	5470	5470	5470	5470	1
548	20231123	110300	60422930	5470	5470	5470	5470	0
549	20231123	110200	60422930	5470	5470	5470	5470	0
550	20231123	110100	60422930	5470	5470	5470	5470	6
551	20231123	110000	60390110	5470	5470	5470	5470	0
552	20231123	105900	60390110	5470	5470	5470	5470	0
553	20231123	105800	60390110	5470	5470	5470	5470	5
554	20231123	105700	60362760	5470	5470	5470	5470	2
555	20231123	105600	60351820	5470	5470	5470	5470	135
556	20231123	105500	59613370	5470	5470	5470	5470	13
557	20231123	105400	59542260	5470	5470	5470	5470	0
558	20231123	105300	59542260	5470	5470	5470	5470	0
559	20231123	105200	59542260	5470	5470	5470	5470	0
560	20231123	105100	59542260	5470	5470	5470	5470	100
561	20231123	105000	58995260	5470	5470	5470	5470	1
562	20231123	104900	58989790	5470	5470	5470	5470	11
563	20231123	104800	58929620	5470	5470	5470	5470	1
564	20231123	104700	58924150	5470	5470	5470	5470	0
565	20231123	104600	58924150	5470	5470	5470	5470	0
566	20231123	104500	58924150	5470	5470	5470	5470	0
567	20231123	104400	58924150	5470	5470	5470	5470	0
568	20231123	104300	58924150	5470	5470	5470	5470	0
569	20231123	104200	58924150	5470	5470	5470	5470	1
570	20231123	104100	58918680	5470	5470	5470	5470	1793
571	20231123	104000	49110970	5480	5490	5490	5480	829
572	20231123	103900	44567650	5490	5490	5490	5490	1
573	20231123	103800	44562160	5480	5480	5480	5480	721
574	20231123	103700	40611080	5490	5490	5490	5490	0
575	20231123	103600	40611080	5490	5470	5490	5470	381
576	20231123	103500	38526990	5480	5480	5480	5480	126
577	20231123	103400	37836510	5490	5490	5490	5490	0
578	20231123	103300	37836510	5490	5490	5490	5490	1
579	20231123	103200	37831020	5470	5470	5470	5470	7
580	20231123	103100	37792730	5490	5490	5490	5490	0
581	20231123	103000	37792730	5490	5490	5490	5490	0
582	20231123	102900	37792730	5490	5490	5490	5490	1
583	20231123	102800	37787240	5470	5470	5470	5470	0
584	20231123	102700	37787240	5470	5470	5470	5470	520
585	20231123	102600	34942840	5490	5490	5490	5490	0
586	20231123	102500	34942840	5490	5490	5490	5490	0
587	20231123	102400	34942840	5490	5490	5490	5490	10
588	20231123	102300	34887940	5490	5490	5490	5490	0
589	20231123	102200	34887940	5490	5490	5490	5490	0
590	20231123	102100	34887940	5490	5490	5490	5490	0
591	20231123	102000	34887940	5490	5490	5490	5490	0
592	20231123	101900	34887940	5490	5490	5490	5490	0
593	20231123	101800	34887940	5490	5490	5490	5490	0
594	20231123	101700	34887940	5490	5470	5490	5470	2
595	20231123	101600	34876980	5490	5490	5490	5490	0
596	20231123	101500	34876980	5490	5490	5490	5490	0
597	20231123	101400	34876980	5490	5490	5490	5490	0
598	20231123	101300	34876980	5490	5490	5490	5490	0
599	20231123	101200	34876980	5490	5490	5490	5490	0
600	20231123	101100	34876980	5490	5490	5490	5490	0
601	20231123	101000	34876980	5490	5490	5490	5490	0
602	20231123	100900	34876980	5490	5490	5490	5490	0
603	20231123	100800	34876980	5490	5490	5490	5490	0
604	20231123	100700	34876980	5490	5490	5490	5490	0
605	20231123	100600	34876980	5490	5480	5490	5470	101
606	20231123	100500	34324140	5490	5490	5490	5490	1
607	20231123	100400	34318650	5500	5500	5500	5500	0
608	20231123	100300	34318650	5500	5500	5500	5500	0
609	20231123	100200	34318650	5500	5500	5500	5500	0
610	20231123	100100	34318650	5500	5500	5500	5500	1
611	20231123	100000	34313150	5500	5500	5500	5500	0
612	20231123	095900	34313150	5500	5500	5500	5500	0
613	20231123	095800	34313150	5500	5480	5500	5480	116
614	20231123	095700	33677450	5500	5500	5500	5500	0
615	20231123	095600	33677450	5500	5500	5500	5500	0
616	20231123	095500	33677450	5500	5500	5500	5500	0
617	20231123	095400	33677450	5500	5500	5500	5500	0
618	20231123	095300	33677450	5500	5500	5500	5500	0
619	20231123	095200	33677450	5500	5500	5500	5500	0
620	20231123	095100	33677450	5500	5500	5500	5500	0
621	20231123	095000	33677450	5500	5500	5500	5500	0
622	20231123	094900	33677450	5500	5500	5500	5500	2
623	20231123	094800	33666450	5500	5500	5500	5500	0
624	20231123	094700	33666450	5500	5500	5500	5500	0
625	20231123	094600	33666450	5500	5490	5500	5490	111
626	20231123	094500	33056950	5480	5480	5480	5480	1
627	20231123	094400	33051470	5500	5500	5500	5500	0
628	20231123	094300	33051470	5500	5500	5500	5500	0
629	20231123	094200	33051470	5500	5500	5500	5500	0
630	20231123	094100	33051470	5500	5500	5500	5500	0
631	20231123	094000	33051470	5500	5500	5500	5500	0
632	20231123	093900	33051470	5500	5500	5500	5500	0
633	20231123	093800	33051470	5500	5500	5500	5500	0
634	20231123	093700	33051470	5500	5500	5500	5500	0
635	20231123	093600	33051470	5500	5500	5500	5500	0
636	20231123	093500	33051470	5500	5500	5500	5500	0
637	20231123	093400	33051470	5500	5500	5500	5500	3
638	20231123	093300	33034970	5500	5500	5500	5500	5
639	20231123	093200	33007470	5500	5500	5500	5500	2
640	20231123	093100	32996470	5500	5500	5500	5500	5
641	20231123	093000	32968970	5500	5500	5500	5500	0
642	20231123	092900	32968970	5500	5480	5500	5480	1743
643	20231123	092800	23412300	5500	5500	5500	5500	0
644	20231123	092700	23412300	5500	5500	5500	5500	0
645	20231123	092600	23412300	5500	5500	5500	5500	1
646	20231123	092500	23406800	5490	5490	5490	5490	600
647	20231123	092400	20112800	5500	5500	5500	5500	0
648	20231123	092300	20112800	5500	5470	5500	5470	120
649	20231123	092200	19456370	5500	5500	5500	5500	0
650	20231123	092100	19456370	5500	5500	5500	5500	0
651	20231123	092000	19456370	5500	5500	5500	5500	0
652	20231123	091900	19456370	5500	5480	5500	5480	109
653	20231123	091800	18858930	5480	5480	5480	5480	0
654	20231123	091700	18858930	5480	5500	5500	5480	155
655	20231123	091600	18007730	5500	5500	5500	5500	0
656	20231123	091500	18007730	5500	5500	5500	5500	0
657	20231123	091400	18007730	5500	5500	5500	5500	0
658	20231123	091300	18007730	5500	5500	5500	5500	0
659	20231123	091200	18007730	5500	5500	5500	5500	0
660	20231123	091100	18007730	5500	5470	5500	5460	1387
661	20231123	091000	10421650	5500	5470	5500	5470	139
662	20231123	090900	9658450	5500	5500	5500	5500	0
663	20231123	090800	9658450	5500	5480	5500	5480	742
664	20231123	090700	5590010	5480	5480	5480	5480	0
665	20231123	090600	5590010	5480	5480	5480	5470	14
666	20231123	090500	5513390	5480	5480	5480	5480	0
667	20231123	090400	5513390	5480	5480	5480	5480	0
668	20231123	090300	5513390	5480	5480	5480	5480	0
669	20231123	090200	5513390	5480	5480	5480	5480	312
670	20231123	090100	3803630	5490	5490	5490	5490	0
671	20231123	090000	3803630	5490	5480	5490	5480	654