KissMeData/162300/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	201000	187113850	2905	2905	2905	2905	1479
3	20231123	200900	187113850	2905	2905	2905	2905	0
4	20231123	200800	187113850	2905	2905	2905	2905	0
5	20231123	200700	187113850	2905	2905	2905	2905	0
6	20231123	200600	187113850	2905	2905	2905	2905	0
7	20231123	200500	187113850	2905	2905	2905	2905	0
8	20231123	200400	187113850	2905	2905	2905	2905	0
9	20231123	200300	187113850	2905	2905	2905	2905	0
10	20231123	200200	187113850	2905	2905	2905	2905	0
11	20231123	200100	187113850	2905	2905	2905	2905	0
12	20231123	200000	187113850	2905	2905	2905	2905	0
13	20231123	195900	187113850	2905	2905	2905	2905	0
14	20231123	195800	187113850	2905	2905	2905	2905	0
15	20231123	195700	187113850	2905	2905	2905	2905	0
16	20231123	195600	187113850	2905	2905	2905	2905	0
17	20231123	195500	187113850	2905	2905	2905	2905	0
18	20231123	195400	187113850	2905	2905	2905	2905	0
19	20231123	195300	187113850	2905	2905	2905	2905	0
20	20231123	195200	187113850	2905	2905	2905	2905	0
21	20231123	195100	187113850	2905	2905	2905	2905	0
22	20231123	195000	187113850	2905	2905	2905	2905	0
23	20231123	194900	187113850	2905	2905	2905	2905	0
24	20231123	194800	187113850	2905	2905	2905	2905	0
25	20231123	194700	187113850	2905	2905	2905	2905	0
26	20231123	194600	187113850	2905	2905	2905	2905	0
27	20231123	194500	187113850	2905	2905	2905	2905	0
28	20231123	194400	187113850	2905	2905	2905	2905	0
29	20231123	194300	187113850	2905	2905	2905	2905	0
30	20231123	194200	187113850	2905	2905	2905	2905	0
31	20231123	194100	187113850	2905	2905	2905	2905	0
32	20231123	194000	187113850	2905	2905	2905	2905	1479
33	20231123	193900	187113850	2905	2905	2905	2905	0
34	20231123	193800	187113850	2905	2905	2905	2905	0
35	20231123	193700	187113850	2905	2905	2905	2905	0
36	20231123	193600	187113850	2905	2905	2905	2905	0
37	20231123	193500	187113850	2905	2905	2905	2905	0
38	20231123	193400	187113850	2905	2905	2905	2905	0
39	20231123	193300	187113850	2905	2905	2905	2905	0
40	20231123	193200	187113850	2905	2905	2905	2905	0
41	20231123	193100	187113850	2905	2905	2905	2905	0
42	20231123	193000	187113850	2905	2905	2905	2905	0
43	20231123	192900	187113850	2905	2905	2905	2905	0
44	20231123	192800	187113850	2905	2905	2905	2905	0
45	20231123	192700	187113850	2905	2905	2905	2905	0
46	20231123	192600	187113850	2905	2905	2905	2905	0
47	20231123	192500	187113850	2905	2905	2905	2905	0
48	20231123	192400	187113850	2905	2905	2905	2905	0
49	20231123	192300	187113850	2905	2905	2905	2905	0
50	20231123	192200	187113850	2905	2905	2905	2905	0
51	20231123	192100	187113850	2905	2905	2905	2905	0
52	20231123	192000	187113850	2905	2905	2905	2905	0
53	20231123	191900	187113850	2905	2905	2905	2905	0
54	20231123	191800	187113850	2905	2905	2905	2905	0
55	20231123	191700	187113850	2905	2905	2905	2905	0
56	20231123	191600	187113850	2905	2905	2905	2905	0
57	20231123	191500	187113850	2905	2905	2905	2905	0
58	20231123	191400	187113850	2905	2905	2905	2905	0
59	20231123	191300	187113850	2905	2905	2905	2905	0
60	20231123	191200	187113850	2905	2905	2905	2905	0
61	20231123	191100	187113850	2905	2905	2905	2905	0
62	20231123	191000	187113850	2905	2905	2905	2905	1479
63	20231123	190900	187113850	2905	2905	2905	2905	0
64	20231123	190800	187113850	2905	2905	2905	2905	0
65	20231123	190700	187113850	2905	2905	2905	2905	0
66	20231123	190600	187113850	2905	2905	2905	2905	0
67	20231123	190500	187113850	2905	2905	2905	2905	0
68	20231123	190400	187113850	2905	2905	2905	2905	0
69	20231123	190300	187113850	2905	2905	2905	2905	0
70	20231123	190200	187113850	2905	2905	2905	2905	0
71	20231123	190100	187113850	2905	2905	2905	2905	0
72	20231123	190000	187113850	2905	2905	2905	2905	0
73	20231123	185900	187113850	2905	2905	2905	2905	0
74	20231123	185800	187113850	2905	2905	2905	2905	0
75	20231123	185700	187113850	2905	2905	2905	2905	0
76	20231123	185600	187113850	2905	2905	2905	2905	0
77	20231123	185500	187113850	2905	2905	2905	2905	0
78	20231123	185400	187113850	2905	2905	2905	2905	0
79	20231123	185300	187113850	2905	2905	2905	2905	0
80	20231123	185200	187113850	2905	2905	2905	2905	0
81	20231123	185100	187113850	2905	2905	2905	2905	0
82	20231123	185000	187113850	2905	2905	2905	2905	0
83	20231123	184900	187113850	2905	2905	2905	2905	0
84	20231123	184800	187113850	2905	2905	2905	2905	0
85	20231123	184700	187113850	2905	2905	2905	2905	0
86	20231123	184600	187113850	2905	2905	2905	2905	0
87	20231123	184500	187113850	2905	2905	2905	2905	0
88	20231123	184400	187113850	2905	2905	2905	2905	0
89	20231123	184300	187113850	2905	2905	2905	2905	0
90	20231123	184200	187113850	2905	2905	2905	2905	0
91	20231123	184100	187113850	2905	2905	2905	2905	0
92	20231123	184000	187113850	2905	2905	2905	2905	1479
93	20231123	183900	187113850	2905	2905	2905	2905	0
94	20231123	183800	187113850	2905	2905	2905	2905	0
95	20231123	183700	187113850	2905	2905	2905	2905	0
96	20231123	183600	187113850	2905	2905	2905	2905	0
97	20231123	183500	187113850	2905	2905	2905	2905	0
98	20231123	183400	187113850	2905	2905	2905	2905	0
99	20231123	183300	187113850	2905	2905	2905	2905	0
100	20231123	183200	187113850	2905	2905	2905	2905	0
101	20231123	183100	187113850	2905	2905	2905	2905	0
102	20231123	183000	187113850	2905	2905	2905	2905	0
103	20231123	182900	187113850	2905	2905	2905	2905	0
104	20231123	182800	187113850	2905	2905	2905	2905	0
105	20231123	182700	187113850	2905	2905	2905	2905	0
106	20231123	182600	187113850	2905	2905	2905	2905	0
107	20231123	182500	187113850	2905	2905	2905	2905	0
108	20231123	182400	187113850	2905	2905	2905	2905	0
109	20231123	182300	187113850	2905	2905	2905	2905	0
110	20231123	182200	187113850	2905	2905	2905	2905	0
111	20231123	182100	187113850	2905	2905	2905	2905	0
112	20231123	182000	187113850	2905	2905	2905	2905	0
113	20231123	181900	187113850	2905	2905	2905	2905	0
114	20231123	181800	187113850	2905	2905	2905	2905	0
115	20231123	181700	187113850	2905	2905	2905	2905	0
116	20231123	181600	187113850	2905	2905	2905	2905	0
117	20231123	181500	187113850	2905	2905	2905	2905	0
118	20231123	181400	187113850	2905	2905	2905	2905	0
119	20231123	181300	187113850	2905	2905	2905	2905	0
120	20231123	181200	187113850	2905	2905	2905	2905	0
121	20231123	181100	187113850	2905	2905	2905	2905	0
122	20231123	181000	187113850	2905	2905	2905	2905	1479
123	20231123	180900	187113850	2905	2905	2905	2905	0
124	20231123	180800	187113850	2905	2905	2905	2905	0
125	20231123	180700	187113850	2905	2905	2905	2905	0
126	20231123	180600	187113850	2905	2905	2905	2905	0
127	20231123	180500	187113850	2905	2905	2905	2905	0
128	20231123	180400	187113850	2905	2905	2905	2905	0
129	20231123	180300	187113850	2905	2905	2905	2905	0
130	20231123	180200	187113850	2905	2905	2905	2905	0
131	20231123	180100	187113850	2905	2905	2905	2905	0
132	20231123	180000	187113850	2905	2905	2905	2905	0
133	20231123	175900	187113850	2905	2905	2905	2905	0
134	20231123	175800	187113850	2905	2905	2905	2905	0
135	20231123	175700	187113850	2905	2905	2905	2905	0
136	20231123	175600	187113850	2905	2905	2905	2905	0
137	20231123	175500	187113850	2905	2905	2905	2905	0
138	20231123	175400	187113850	2905	2905	2905	2905	0
139	20231123	175300	187113850	2905	2905	2905	2905	0
140	20231123	175200	187113850	2905	2905	2905	2905	0
141	20231123	175100	187113850	2905	2905	2905	2905	0
142	20231123	175000	187113850	2905	2905	2905	2905	0
143	20231123	174900	187113850	2905	2905	2905	2905	0
144	20231123	174800	187113850	2905	2905	2905	2905	0
145	20231123	174700	187113850	2905	2905	2905	2905	0
146	20231123	174600	187113850	2905	2905	2905	2905	0
147	20231123	174500	187113850	2905	2905	2905	2905	0
148	20231123	174400	187113850	2905	2905	2905	2905	0
149	20231123	174300	187113850	2905	2905	2905	2905	0
150	20231123	174200	187113850	2905	2905	2905	2905	0
151	20231123	174100	187113850	2905	2905	2905	2905	0
152	20231123	174000	187113850	2905	2905	2905	2905	1479
153	20231123	173900	187113850	2905	2905	2905	2905	0
154	20231123	173800	187113850	2905	2905	2905	2905	0
155	20231123	173700	187113850	2905	2905	2905	2905	0
156	20231123	173600	187113850	2905	2905	2905	2905	0
157	20231123	173500	187113850	2905	2905	2905	2905	0
158	20231123	173400	187113850	2905	2905	2905	2905	0
159	20231123	173300	187113850	2905	2905	2905	2905	0
160	20231123	173200	187113850	2905	2905	2905	2905	0
161	20231123	173100	187113850	2905	2905	2905	2905	0
162	20231123	173000	187113850	2905	2905	2905	2905	0
163	20231123	172900	187113850	2905	2905	2905	2905	0
164	20231123	172800	187113850	2905	2905	2905	2905	0
165	20231123	172700	187113850	2905	2905	2905	2905	0
166	20231123	172600	187113850	2905	2905	2905	2905	0
167	20231123	172500	187113850	2905	2905	2905	2905	0
168	20231123	172400	187113850	2905	2905	2905	2905	0
169	20231123	172300	187113850	2905	2905	2905	2905	0
170	20231123	172200	187113850	2905	2905	2905	2905	0
171	20231123	172100	187113850	2905	2905	2905	2905	0
172	20231123	172000	187113850	2905	2905	2905	2905	0
173	20231123	171900	187113850	2905	2905	2905	2905	0
174	20231123	171800	187113850	2905	2905	2905	2905	0
175	20231123	171700	187113850	2905	2905	2905	2905	0
176	20231123	171600	187113850	2905	2905	2905	2905	0
177	20231123	171500	187113850	2905	2905	2905	2905	0
178	20231123	171400	187113850	2905	2905	2905	2905	0
179	20231123	171300	187113850	2905	2905	2905	2905	0
180	20231123	171200	187113850	2905	2905	2905	2905	0
181	20231123	171100	187113850	2905	2905	2905	2905	0
182	20231123	171000	187113850	2905	2905	2905	2905	1479
183	20231123	170900	187113850	2905	2905	2905	2905	0
184	20231123	170800	187113850	2905	2905	2905	2905	0
185	20231123	170700	187113850	2905	2905	2905	2905	0
186	20231123	170600	187113850	2905	2905	2905	2905	0
187	20231123	170500	187113850	2905	2905	2905	2905	0
188	20231123	170400	187113850	2905	2905	2905	2905	0
189	20231123	170300	187113850	2905	2905	2905	2905	0
190	20231123	170200	187113850	2905	2905	2905	2905	0
191	20231123	170100	187113850	2905	2905	2905	2905	0
192	20231123	170000	187113850	2905	2905	2905	2905	0
193	20231123	165900	187113850	2905	2905	2905	2905	0
194	20231123	165800	187113850	2905	2905	2905	2905	0
195	20231123	165700	187113850	2905	2905	2905	2905	0
196	20231123	165600	187113850	2905	2905	2905	2905	0
197	20231123	165500	187113850	2905	2905	2905	2905	0
198	20231123	165400	187113850	2905	2905	2905	2905	0
199	20231123	165300	187113850	2905	2905	2905	2905	0
200	20231123	165200	187113850	2905	2905	2905	2905	0
201	20231123	165100	187113850	2905	2905	2905	2905	0
202	20231123	165000	187113850	2905	2905	2905	2905	0
203	20231123	164900	187113850	2905	2905	2905	2905	0
204	20231123	164800	187113850	2905	2905	2905	2905	0
205	20231123	164700	187113850	2905	2905	2905	2905	0
206	20231123	164600	187113850	2905	2905	2905	2905	0
207	20231123	164500	187113850	2905	2905	2905	2905	0
208	20231123	164400	187113850	2905	2905	2905	2905	0
209	20231123	164300	187113850	2905	2905	2905	2905	0
210	20231123	164200	187113850	2905	2905	2905	2905	0
211	20231123	164100	187113850	2905	2905	2905	2905	0
212	20231123	164000	187113850	2905	2905	2905	2905	1479
213	20231123	163900	187113850	2905	2905	2905	2905	0
214	20231123	163800	187113850	2905	2905	2905	2905	0
215	20231123	163700	187113850	2905	2905	2905	2905	0
216	20231123	163600	187113850	2905	2905	2905	2905	0
217	20231123	163500	187113850	2905	2905	2905	2905	0
218	20231123	163400	187113850	2905	2905	2905	2905	0
219	20231123	163300	187113850	2905	2905	2905	2905	0
220	20231123	163200	187113850	2905	2905	2905	2905	0
221	20231123	163100	187113850	2905	2905	2905	2905	0
222	20231123	163000	187113850	2905	2905	2905	2905	0
223	20231123	162900	187113850	2905	2905	2905	2905	0
224	20231123	162800	187113850	2905	2905	2905	2905	0
225	20231123	162700	187113850	2905	2905	2905	2905	0
226	20231123	162600	187113850	2905	2905	2905	2905	0
227	20231123	162500	187113850	2905	2905	2905	2905	0
228	20231123	162400	187113850	2905	2905	2905	2905	0
229	20231123	162300	187113850	2905	2905	2905	2905	0
230	20231123	162200	187113850	2905	2905	2905	2905	0
231	20231123	162100	187113850	2905	2905	2905	2905	0
232	20231123	162000	187113850	2905	2905	2905	2905	0
233	20231123	161900	187113850	2905	2905	2905	2905	0
234	20231123	161800	187113850	2905	2905	2905	2905	0
235	20231123	161700	187113850	2905	2905	2905	2905	0
236	20231123	161600	187113850	2905	2905	2905	2905	0
237	20231123	161500	187113850	2905	2905	2905	2905	0
238	20231123	161400	187113850	2905	2905	2905	2905	0
239	20231123	161300	187113850	2905	2905	2905	2905	0
240	20231123	161200	187113850	2905	2905	2905	2905	0
241	20231123	161100	187113850	2905	2905	2905	2905	0
242	20231123	161000	187113850	2905	2905	2905	2905	1479
243	20231123	160900	187113850	2905	2905	2905	2905	0
244	20231123	160800	187113850	2905	2905	2905	2905	0
245	20231123	160700	187113850	2905	2905	2905	2905	0
246	20231123	160600	187113850	2905	2905	2905	2905	0
247	20231123	160500	187113850	2905	2905	2905	2905	0
248	20231123	160400	187113850	2905	2905	2905	2905	0
249	20231123	160300	187113850	2905	2905	2905	2905	0
250	20231123	160200	187113850	2905	2905	2905	2905	0
251	20231123	160100	187113850	2905	2905	2905	2905	0
252	20231123	160000	187113850	2905	2905	2905	2905	0
253	20231123	155900	187113850	2905	2905	2905	2905	0
254	20231123	155800	187113850	2905	2905	2905	2905	0
255	20231123	155700	187113850	2905	2905	2905	2905	0
256	20231123	155600	187113850	2905	2905	2905	2905	0
257	20231123	155500	187113850	2905	2905	2905	2905	0
258	20231123	155400	187113850	2905	2905	2905	2905	0
259	20231123	155300	187113850	2905	2905	2905	2905	0
260	20231123	155200	187113850	2905	2905	2905	2905	0
261	20231123	155100	187113850	2905	2905	2905	2905	0
262	20231123	155000	187113850	2905	2905	2905	2905	0
263	20231123	154900	187113850	2905	2905	2905	2905	0
264	20231123	154800	187113850	2905	2905	2905	2905	0
265	20231123	154700	187113850	2905	2905	2905	2905	0
266	20231123	154600	187113850	2905	2905	2905	2905	0
267	20231123	154500	187113850	2905	2905	2905	2905	0
268	20231123	154400	187113850	2905	2905	2905	2905	0
269	20231123	154300	187113850	2905	2905	2905	2905	0
270	20231123	154200	187113850	2905	2905	2905	2905	0
271	20231123	154100	187113850	2905	2905	2905	2905	0
272	20231123	154000	187113850	2905	2905	2905	2905	1479
273	20231123	153900	187113850	2905	2905	2905	2905	0
274	20231123	153800	187113850	2905	2905	2905	2905	0
275	20231123	153700	187113850	2905	2905	2905	2905	0
276	20231123	153600	187113850	2905	2905	2905	2905	0
277	20231123	153500	187113850	2905	2905	2905	2905	0
278	20231123	153400	187113850	2905	2905	2905	2905	0
279	20231123	153300	187113850	2905	2905	2905	2905	0
280	20231123	153200	187113850	2905	2905	2905	2905	0
281	20231123	153100	187113850	2905	2905	2905	2905	0
282	20231123	153000	187113850	2905	2905	2905	2905	1479
283	20231123	152900	182817355	2920	2920	2920	2920	0
284	20231123	152800	182817355	2920	2920	2920	2920	0
285	20231123	152700	182817355	2920	2920	2920	2920	0
286	20231123	152600	182817355	2920	2920	2920	2920	0
287	20231123	152500	182817355	2920	2920	2920	2920	0
288	20231123	152400	182817355	2920	2920	2920	2920	0
289	20231123	152300	182817355	2920	2920	2920	2920	0
290	20231123	152200	182817355	2920	2920	2920	2920	0
291	20231123	152100	182817355	2920	2920	2920	2920	0
292	20231123	152000	182817355	2920	2920	2920	2920	0
293	20231123	151900	182817355	2920	2920	2920	2920	1
294	20231123	151800	182814435	2910	2915	2915	2910	814
295	20231123	151700	180442375	2915	2915	2915	2915	93
296	20231123	151600	180171280	2910	2910	2910	2910	50
297	20231123	151500	180025780	2910	2910	2910	2910	1
298	20231123	151400	180022870	2910	2910	2910	2910	0
299	20231123	151300	180022870	2910	2910	2910	2910	0
300	20231123	151200	180022870	2910	2910	2910	2910	685
301	20231123	151100	178029520	2910	2910	2910	2910	0
302	20231123	151000	178029520	2910	2910	2910	2910	1000
303	20231123	150900	175119520	2910	2910	2910	2910	0
304	20231123	150800	175119520	2910	2910	2910	2910	0
305	20231123	150700	175119520	2910	2910	2910	2910	8
306	20231123	150600	175096240	2915	2915	2915	2915	214
307	20231123	150500	174472430	2915	2915	2915	2915	20
308	20231123	150400	174414130	2915	2915	2915	2915	200
309	20231123	150300	173831130	2915	2915	2915	2915	90
310	20231123	150200	173568780	2920	2920	2920	2920	1
311	20231123	150100	173565860	2915	2915	2920	2915	814
312	20231123	150000	171192915	2915	2915	2915	2915	0
313	20231123	145900	171192915	2915	2915	2915	2915	1
314	20231123	145800	171190000	2915	2915	2915	2915	260
315	20231123	145700	170432100	2925	2925	2925	2925	0
316	20231123	145600	170432100	2925	2920	2925	2920	1763
317	20231123	145500	165284115	2920	2920	2920	2920	0
318	20231123	145400	165284115	2920	2920	2920	2920	0
319	20231123	145300	165284115	2920	2920	2920	2920	60
320	20231123	145200	165108915	2920	2920	2920	2920	0
321	20231123	145100	165108915	2920	2920	2920	2920	8
322	20231123	145000	165085555	2920	2920	2920	2920	0
323	20231123	144900	165085555	2920	2920	2920	2920	3
324	20231123	144800	165076795	2920	2920	2920	2920	0
325	20231123	144700	165076795	2920	2920	2920	2920	0
326	20231123	144600	165076795	2920	2925	2925	2920	1224
327	20231123	144500	161497275	2930	2930	2930	2930	0
328	20231123	144400	161497275	2930	2930	2930	2930	194
329	20231123	144300	160928855	2945	2945	2945	2945	0
330	20231123	144200	160928855	2945	2945	2945	2945	4
331	20231123	144100	160917075	2945	2945	2945	2945	6
332	20231123	144000	160899405	2930	2930	2930	2930	2021
333	20231123	143900	154977875	2945	2945	2945	2945	0
334	20231123	143800	154977875	2945	2945	2945	2945	0
335	20231123	143700	154977875	2945	2945	2945	2945	100
336	20231123	143600	154683375	2930	2930	2930	2930	5
337	20231123	143500	154668725	2945	2945	2945	2945	0
338	20231123	143400	154668725	2945	2945	2945	2945	201
339	20231123	143300	154076780	2945	2945	2945	2945	0
340	20231123	143200	154076780	2945	2945	2945	2945	0
341	20231123	143100	154076780	2945	2945	2945	2945	0
342	20231123	143000	154076780	2945	2945	2945	2945	0
343	20231123	142900	154076780	2945	2945	2945	2945	0
344	20231123	142800	154076780	2945	2945	2945	2945	0
345	20231123	142700	154076780	2945	2945	2945	2945	4
346	20231123	142600	154065000	2940	2940	2940	2940	300
347	20231123	142500	153183000	2930	2930	2930	2930	0
348	20231123	142400	153183000	2930	2930	2930	2930	0
349	20231123	142300	153183000	2930	2930	2930	2930	0
350	20231123	142200	153183000	2930	2930	2930	2930	0
351	20231123	142100	153183000	2930	2930	2930	2930	0
352	20231123	142000	153183000	2930	2930	2930	2930	0
353	20231123	141900	153183000	2930	2930	2930	2930	0
354	20231123	141800	153183000	2930	2930	2930	2930	103
355	20231123	141700	152881210	2930	2930	2930	2930	200
356	20231123	141600	152295210	2940	2940	2940	2940	0
357	20231123	141500	152295210	2940	2940	2940	2940	0
358	20231123	141400	152295210	2940	2940	2940	2940	0
359	20231123	141300	152295210	2940	2940	2940	2940	0
360	20231123	141200	152295210	2940	2940	2940	2940	300
361	20231123	141100	151413210	2940	2940	2940	2940	10
362	20231123	141000	151383810	2940	2940	2940	2940	0
363	20231123	140900	151383810	2940	2940	2940	2940	100
364	20231123	140800	151089810	2930	2930	2930	2930	0
365	20231123	140700	151089810	2930	2930	2930	2930	0
366	20231123	140600	151089810	2930	2930	2930	2930	0
367	20231123	140500	151089810	2930	2930	2930	2930	0
368	20231123	140400	151089810	2930	2930	2930	2930	0
369	20231123	140300	151089810	2930	2930	2930	2930	100
370	20231123	140200	150796810	2940	2940	2940	2940	1
371	20231123	140100	150793870	2940	2940	2940	2940	0
372	20231123	140000	150793870	2940	2940	2940	2940	200
373	20231123	135900	150205870	2940	2940	2940	2940	1
374	20231123	135800	150202930	2935	2935	2935	2935	9
375	20231123	135700	150176515	2935	2935	2935	2935	0
376	20231123	135600	150176515	2935	2935	2935	2935	0
377	20231123	135500	150176515	2935	2935	2935	2935	150
378	20231123	135400	149736265	2935	2935	2935	2935	1
379	20231123	135300	149733330	2935	2935	2935	2935	0
380	20231123	135200	149733330	2935	2935	2935	2935	0
381	20231123	135100	149733330	2935	2935	2935	2935	0
382	20231123	135000	149733330	2935	2935	2935	2935	40
383	20231123	134900	149615930	2930	2930	2930	2930	0
384	20231123	134800	149615930	2930	2930	2930	2930	0
385	20231123	134700	149615930	2930	2930	2930	2930	0
386	20231123	134600	149615930	2930	2930	2930	2930	0
387	20231123	134500	149615930	2930	2930	2930	2930	0
388	20231123	134400	149615930	2930	2930	2930	2930	0
389	20231123	134300	149615930	2930	2930	2930	2930	0
390	20231123	134200	149615930	2930	2930	2930	2930	0
391	20231123	134100	149615930	2930	2930	2930	2930	0
392	20231123	134000	149615930	2930	2930	2930	2930	0
393	20231123	133900	149615930	2930	2930	2930	2930	0
394	20231123	133800	149615930	2930	2930	2930	2930	76
395	20231123	133700	149393250	2930	2930	2930	2930	0
396	20231123	133600	149393250	2930	2930	2930	2930	0
397	20231123	133500	149393250	2930	2930	2930	2930	496
398	20231123	133400	147939970	2925	2925	2925	2925	0
399	20231123	133300	147939970	2925	2925	2925	2925	0
400	20231123	133200	147939970	2925	2925	2925	2925	0
401	20231123	133100	147939970	2925	2925	2925	2925	1
402	20231123	133000	147937045	2925	2925	2925	2925	273
403	20231123	132900	147138520	2930	2930	2930	2930	0
404	20231123	132800	147138520	2930	2930	2930	2930	4417
405	20231123	132700	134196710	2930	2930	2930	2930	0
406	20231123	132600	134196710	2930	2930	2930	2930	99
407	20231123	132500	133906640	2940	2940	2940	2940	20
408	20231123	132400	133847840	2940	2940	2940	2940	0
409	20231123	132300	133847840	2940	2935	2940	2935	124
410	20231123	132200	133483895	2935	2930	2935	2930	374
411	20231123	132100	132387880	2935	2935	2935	2935	4
412	20231123	132000	132376140	2930	2930	2930	2930	0
413	20231123	131900	132376140	2930	2930	2930	2930	169
414	20231123	131800	131880970	2935	2935	2935	2935	5
415	20231123	131700	131866295	2935	2935	2935	2935	157
416	20231123	131600	131405500	2935	2935	2935	2935	290
417	20231123	131500	130554350	2935	2935	2935	2935	35
418	20231123	131400	130451625	2940	2940	2940	2940	17
419	20231123	131300	130401645	2940	2940	2940	2940	0
420	20231123	131200	130401645	2940	2940	2940	2940	0
421	20231123	131100	130401645	2940	2940	2940	2940	0
422	20231123	131000	130401645	2940	2940	2940	2940	1
423	20231123	130900	130398705	2940	2940	2940	2940	500
424	20231123	130800	128928705	2935	2935	2935	2935	18
425	20231123	130700	128875875	2940	2940	2940	2940	0
426	20231123	130600	128875875	2940	2940	2940	2940	0
427	20231123	130500	128875875	2940	2940	2940	2940	0
428	20231123	130400	128875875	2940	2940	2940	2940	0
429	20231123	130300	128875875	2940	2940	2940	2940	0
430	20231123	130200	128875875	2940	2940	2940	2940	0
431	20231123	130100	128875875	2940	2935	2940	2935	63
432	20231123	130000	128690905	2935	2935	2935	2935	29
433	20231123	125900	128605790	2940	2940	2940	2940	0
434	20231123	125800	128605790	2940	2940	2940	2940	0
435	20231123	125700	128605790	2940	2940	2940	2940	0
436	20231123	125600	128605790	2940	2940	2940	2940	34
437	20231123	125500	128505830	2940	2940	2940	2940	0
438	20231123	125400	128505830	2940	2940	2940	2940	0
439	20231123	125300	128505830	2940	2940	2940	2940	99
440	20231123	125200	128214770	2940	2945	2945	2940	346
441	20231123	125100	127197480	2945	2945	2945	2945	0
442	20231123	125000	127197480	2945	2945	2945	2945	0
443	20231123	124900	127197480	2945	2945	2945	2945	0
444	20231123	124800	127197480	2945	2945	2945	2945	0
445	20231123	124700	127197480	2945	2945	2945	2945	846
446	20231123	124600	124706010	2945	2950	2950	2945	457
447	20231123	124500	123359850	2950	2950	2950	2950	123
448	20231123	124400	122997000	2950	2950	2950	2950	171
449	20231123	124300	122492550	2955	2960	2960	2955	1973
450	20231123	124200	116662330	2960	2960	2960	2960	81
451	20231123	124100	116422570	2955	2955	2955	2955	200
452	20231123	124000	115831570	2955	2955	2955	2955	300
453	20231123	123900	114945070	2955	2955	2955	2955	51
454	20231123	123800	114794365	2955	2955	2955	2955	0
455	20231123	123700	114794365	2955	2955	2955	2955	200
456	20231123	123600	114203365	2955	2955	2955	2955	347
457	20231123	123500	113177980	2965	2965	2965	2965	0
458	20231123	123400	113177980	2965	2965	2965	2965	0
459	20231123	123300	113177980	2965	2965	2965	2965	453
460	20231123	123200	111834835	2965	2965	2965	2965	0
461	20231123	123100	111834835	2965	2965	2965	2965	0
462	20231123	123000	111834835	2965	2960	2965	2960	254
463	20231123	122900	111082895	2965	2965	2965	2965	50
464	20231123	122800	110934645	2965	2965	2965	2965	50
465	20231123	122700	110786395	2960	2960	2960	2960	0
466	20231123	122600	110786395	2960	2960	2960	2960	0
467	20231123	122500	110786395	2960	2960	2960	2960	80
468	20231123	122400	110549595	2960	2960	2960	2960	1
469	20231123	122300	110546635	2965	2960	2965	2960	1489
470	20231123	122200	106134755	2960	2960	2960	2960	0
471	20231123	122100	106134755	2960	2960	2960	2960	0
472	20231123	122000	106134755	2960	2955	2960	2955	11
473	20231123	121900	106102245	2955	2955	2955	2955	91
474	20231123	121800	105833340	2955	2955	2955	2955	309
475	20231123	121700	104920245	2955	2955	2955	2955	267
476	20231123	121600	104131260	2955	2955	2955	2955	0
477	20231123	121500	104131260	2955	2955	2955	2955	0
478	20231123	121400	104131260	2955	2955	2955	2955	0
479	20231123	121300	104131260	2955	2955	2955	2955	1
480	20231123	121200	104128305	2950	2950	2950	2950	3
481	20231123	121100	104119455	2950	2950	2950	2950	0
482	20231123	121000	104119455	2950	2950	2950	2950	0
483	20231123	120900	104119455	2950	2950	2950	2950	100
484	20231123	120800	103824455	2960	2960	2960	2960	0
485	20231123	120700	103824455	2960	2960	2960	2960	0
486	20231123	120600	103824455	2960	2960	2960	2960	91
487	20231123	120500	103555095	2960	2960	2960	2960	20
488	20231123	120400	103495895	2965	2965	2965	2965	44
489	20231123	120300	103365435	2965	2965	2965	2965	0
490	20231123	120200	103365435	2965	2965	2965	2965	10
491	20231123	120100	103335785	2965	2965	2965	2965	1
492	20231123	120000	103332820	2950	2965	2965	2950	401
493	20231123	115900	102149855	2950	2950	2950	2950	40
494	20231123	115800	102031855	2955	2955	2955	2955	160
495	20231123	115700	101559055	2955	2955	2955	2955	0
496	20231123	115600	101559055	2955	2955	2955	2955	0
497	20231123	115500	101559055	2955	2955	2955	2955	0
498	20231123	115400	101559055	2955	2955	2955	2955	101
499	20231123	115300	101260600	2955	2955	2955	2955	100
500	20231123	115200	100965100	2960	2960	2960	2960	242
501	20231123	115100	100248780	2960	2960	2960	2960	218
502	20231123	115000	99603500	2960	2960	2960	2960	11
503	20231123	114900	99570940	2960	2960	2960	2960	1
504	20231123	114800	99567980	2960	2965	2965	2960	650
505	20231123	114700	97641480	2960	2960	2960	2960	1
506	20231123	114600	97638520	2965	2965	2965	2965	0
507	20231123	114500	97638520	2965	2965	2965	2965	102
508	20231123	114400	97336090	2965	2965	2965	2965	1117
509	20231123	114300	94024185	2960	2960	2960	2960	0
510	20231123	114200	94024185	2960	2960	2960	2960	1499
511	20231123	114100	89587145	2960	2960	2960	2960	126
512	20231123	114000	89214185	2955	2955	2955	2955	0
513	20231123	113900	89214185	2955	2955	2955	2955	0
514	20231123	113800	89214185	2955	2955	2955	2955	0
515	20231123	113700	89214185	2955	2955	2955	2955	0
516	20231123	113600	89214185	2955	2955	2955	2955	0
517	20231123	113500	89214185	2955	2955	2955	2955	142
518	20231123	113400	88794575	2960	2960	2960	2960	32
519	20231123	113300	88699855	2960	2960	2960	2960	0
520	20231123	113200	88699855	2960	2960	2960	2960	50
521	20231123	113100	88551855	2960	2955	2960	2955	1057
522	20231123	113000	85425625	2955	2955	2955	2955	0
523	20231123	112900	85425625	2955	2955	2955	2955	1
524	20231123	112800	85422670	2955	2955	2955	2955	180
525	20231123	112700	84890770	2955	2955	2955	2955	0
526	20231123	112600	84890770	2955	2955	2955	2955	278
527	20231123	112500	84069280	2950	2950	2950	2950	0
528	20231123	112400	84069280	2950	2950	2950	2950	5210
529	20231123	112300	68699780	2945	2945	2945	2945	0
530	20231123	112200	68699780	2945	2945	2945	2945	33
531	20231123	112100	68602595	2945	2945	2945	2945	0
532	20231123	112000	68602595	2945	2945	2945	2945	0
533	20231123	111900	68602595	2945	2945	2945	2945	0
534	20231123	111800	68602595	2945	2950	2950	2945	22
535	20231123	111700	68537795	2950	2950	2950	2950	114
536	20231123	111600	68201495	2945	2945	2945	2945	3
537	20231123	111500	68192660	2945	2945	2945	2945	33
538	20231123	111400	68095475	2945	2945	2945	2945	13
539	20231123	111300	68057190	2945	2945	2945	2945	30
540	20231123	111200	67968840	2945	2945	2945	2945	20
541	20231123	111100	67909940	2940	2940	2940	2940	76
542	20231123	111000	67686500	2940	2940	2940	2940	0
543	20231123	110900	67686500	2940	2940	2940	2940	129
544	20231123	110800	67307240	2940	2940	2940	2940	50
545	20231123	110700	67160240	2940	2940	2940	2940	0
546	20231123	110600	67160240	2940	2940	2940	2940	172
547	20231123	110500	66654560	2940	2940	2940	2940	0
548	20231123	110400	66654560	2940	2940	2940	2940	0
549	20231123	110300	66654560	2940	2940	2940	2940	0
550	20231123	110200	66654560	2940	2940	2940	2940	0
551	20231123	110100	66654560	2940	2950	2950	2940	4
552	20231123	110000	66642770	2950	2950	2950	2950	0
553	20231123	105900	66642770	2950	2950	2950	2950	202
554	20231123	105800	66046870	2950	2950	2950	2950	0
555	20231123	105700	66046870	2950	2950	2950	2950	365
556	20231123	105600	64970120	2950	2955	2955	2950	101
557	20231123	105500	64672165	2950	2950	2970	2950	1138
558	20231123	105400	61310115	2940	2945	2945	2940	138
559	20231123	105300	60904205	2945	2945	2945	2945	0
560	20231123	105200	60904205	2945	2945	2945	2945	42
561	20231123	105100	60780515	2945	2945	2945	2945	2
562	20231123	105000	60774625	2945	2945	2945	2945	0
563	20231123	104900	60774625	2945	2945	2945	2945	0
564	20231123	104800	60774625	2945	2945	2945	2945	0
565	20231123	104700	60774625	2945	2945	2945	2945	0
566	20231123	104600	60774625	2945	2945	2945	2945	0
567	20231123	104500	60774625	2945	2945	2945	2945	22
568	20231123	104400	60709835	2950	2950	2950	2950	0
569	20231123	104300	60709835	2950	2950	2950	2950	0
570	20231123	104200	60709835	2950	2950	2950	2950	0
571	20231123	104100	60709835	2950	2950	2950	2950	0
572	20231123	104000	60709835	2950	2950	2950	2950	2
573	20231123	103900	60703935	2950	2950	2950	2950	102
574	20231123	103800	60403035	2945	2945	2945	2945	1483
575	20231123	103700	56035600	2945	2945	2945	2945	0
576	20231123	103600	56035600	2945	2945	2945	2945	0
577	20231123	103500	56035600	2945	2945	2945	2945	15
578	20231123	103400	55991425	2945	2945	2945	2945	0
579	20231123	103300	55991425	2945	2945	2945	2945	201
580	20231123	103200	55399480	2945	2945	2945	2945	5
581	20231123	103100	55384755	2945	2945	2945	2945	0
582	20231123	103000	55384755	2945	2945	2945	2945	30
583	20231123	102900	55296405	2945	2945	2945	2945	0
584	20231123	102800	55296405	2945	2945	2945	2945	0
585	20231123	102700	55296405	2945	2945	2945	2945	0
586	20231123	102600	55296405	2945	2930	2945	2930	10
587	20231123	102500	55267090	2930	2930	2930	2930	0
588	20231123	102400	55267090	2930	2930	2930	2930	40
589	20231123	102300	55149890	2930	2930	2930	2930	0
590	20231123	102200	55149890	2930	2935	2935	2930	43
591	20231123	102100	55023750	2935	2935	2935	2935	0
592	20231123	102000	55023750	2935	2935	2935	2935	0
593	20231123	101900	55023750	2935	2935	2935	2935	9
594	20231123	101800	54997335	2935	2935	2935	2935	8
595	20231123	101700	54973855	2935	2935	2935	2935	38
596	20231123	101600	54862325	2945	2945	2945	2945	0
597	20231123	101500	54862325	2945	2945	2945	2945	1
598	20231123	101400	54859380	2945	2945	2945	2945	7
599	20231123	101300	54838765	2945	2945	2945	2945	0
600	20231123	101200	54838765	2945	2945	2945	2945	46
601	20231123	101100	54703295	2945	2945	2945	2945	0
602	20231123	101000	54703295	2945	2945	2945	2945	1
603	20231123	100900	54700350	2925	2925	2925	2925	0
604	20231123	100800	54700350	2925	2925	2925	2925	0
605	20231123	100700	54700350	2925	2925	2945	2925	3060
606	20231123	100600	45705575	2940	2930	2940	2930	11
607	20231123	100500	45673310	2925	2925	2925	2925	61
608	20231123	100400	45494885	2930	2930	2930	2930	0
609	20231123	100300	45494885	2930	2930	2930	2930	1
610	20231123	100200	45491955	2940	2940	2940	2940	0
611	20231123	100100	45491955	2940	2940	2940	2940	1
612	20231123	100000	45489015	2925	2925	2925	2925	108
613	20231123	095900	45173115	2920	2920	2920	2920	0
614	20231123	095800	45173115	2920	2920	2920	2920	0
615	20231123	095700	45173115	2920	2920	2920	2920	896
616	20231123	095600	42556795	2920	2920	2920	2920	0
617	20231123	095500	42556795	2920	2940	2940	2920	2
618	20231123	095400	42550935	2920	2930	2930	2920	50
619	20231123	095300	42404715	2940	2940	2940	2940	0
620	20231123	095200	42404715	2940	2940	2940	2940	0
621	20231123	095100	42404715	2940	2940	2940	2940	0
622	20231123	095000	42404715	2940	2940	2940	2940	77
623	20231123	094900	42178335	2940	2940	2940	2940	300
624	20231123	094800	41296335	2940	2940	2940	2940	1
625	20231123	094700	41293395	2940	2920	2940	2920	3
626	20231123	094600	41284595	2920	2940	2940	2920	2
627	20231123	094500	41278735	2940	2940	2940	2940	0
628	20231123	094400	41278735	2940	2940	2940	2940	0
629	20231123	094300	41278735	2940	2940	2940	2940	0
630	20231123	094200	41278735	2940	2930	2940	2930	403
631	20231123	094100	40095095	2920	2920	2920	2920	0
632	20231123	094000	40095095	2920	2920	2920	2920	100
633	20231123	093900	39803095	2920	2920	2920	2920	485
634	20231123	093800	38386895	2920	2920	2920	2920	623
635	20231123	093700	36567735	2920	2920	2920	2920	2
636	20231123	093600	36561895	2920	2925	2925	2920	4021
637	20231123	093500	24820470	2925	2920	2925	2920	269
638	20231123	093400	24034970	2925	2925	2935	2925	443
639	20231123	093300	22738485	2920	2920	2920	2915	196
640	20231123	093200	22167015	2920	2920	2920	2920	7
641	20231123	093100	22146575	2920	2920	2920	2920	151
642	20231123	093000	21705655	2915	2920	2920	2915	31
643	20231123	092900	21615280	2920	2920	2920	2920	2
644	20231123	092800	21609440	2920	2925	2925	2920	1922
645	20231123	092700	15992745	2930	2930	2930	2930	500
646	20231123	092600	14527745	2935	2935	2935	2935	0
647	20231123	092500	14527745	2935	2935	2935	2935	30
648	20231123	092400	14439695	2935	2935	2935	2935	12
649	20231123	092300	14404475	2945	2945	2945	2945	12
650	20231123	092200	14369135	2945	2945	2945	2945	0
651	20231123	092100	14369135	2945	2945	2945	2945	0
652	20231123	092000	14369135	2945	2945	2945	2945	0
653	20231123	091900	14369135	2945	2945	2945	2945	0
654	20231123	091800	14369135	2945	2945	2945	2945	0
655	20231123	091700	14369135	2945	2935	2945	2935	541
656	20231123	091600	12776500	2930	2930	2930	2930	1778
657	20231123	091500	7566960	2920	2930	2930	2920	49
658	20231123	091400	7423400	2930	2930	2930	2930	34
659	20231123	091300	7323780	2945	2945	2945	2945	0
660	20231123	091200	7323780	2945	2945	2945	2945	0
661	20231123	091100	7323780	2945	2945	2945	2945	0
662	20231123	091000	7323780	2945	2945	2945	2945	0
663	20231123	090900	7323780	2945	2945	2945	2945	139
664	20231123	090800	6914425	2945	2945	2945	2940	960
665	20231123	090700	4088020	2945	2945	2945	2945	0
666	20231123	090600	4088020	2945	2945	2945	2945	40
667	20231123	090500	3970220	2945	2945	2945	2945	0
668	20231123	090400	3970220	2945	2945	2945	2945	2
669	20231123	090300	3964330	2945	2945	2945	2945	0
670	20231123	090200	3964330	2945	2945	2945	2945	0
671	20231123	090100	3964330	2945	2925	2945	2925	108
672	20231123	090000	3648330	2950	2950	2950	2930	1243