KissMeData/189860/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	201400	121325735	4465	4465	4465	4465	122
3	20231123	201300	121325735	4465	4465	4465	4465	0
4	20231123	201200	121325735	4465	4465	4465	4465	0
5	20231123	201100	121325735	4465	4465	4465	4465	0
6	20231123	201000	121325735	4465	4465	4465	4465	0
7	20231123	200900	121325735	4465	4465	4465	4465	0
8	20231123	200800	121325735	4465	4465	4465	4465	0
9	20231123	200700	121325735	4465	4465	4465	4465	0
10	20231123	200600	121325735	4465	4465	4465	4465	0
11	20231123	200500	121325735	4465	4465	4465	4465	0
12	20231123	200400	121325735	4465	4465	4465	4465	0
13	20231123	200300	121325735	4465	4465	4465	4465	0
14	20231123	200200	121325735	4465	4465	4465	4465	0
15	20231123	200100	121325735	4465	4465	4465	4465	0
16	20231123	200000	121325735	4465	4465	4465	4465	0
17	20231123	195900	121325735	4465	4465	4465	4465	0
18	20231123	195800	121325735	4465	4465	4465	4465	0
19	20231123	195700	121325735	4465	4465	4465	4465	0
20	20231123	195600	121325735	4465	4465	4465	4465	0
21	20231123	195500	121325735	4465	4465	4465	4465	0
22	20231123	195400	121325735	4465	4465	4465	4465	0
23	20231123	195300	121325735	4465	4465	4465	4465	0
24	20231123	195200	121325735	4465	4465	4465	4465	0
25	20231123	195100	121325735	4465	4465	4465	4465	0
26	20231123	195000	121325735	4465	4465	4465	4465	0
27	20231123	194900	121325735	4465	4465	4465	4465	0
28	20231123	194800	121325735	4465	4465	4465	4465	0
29	20231123	194700	121325735	4465	4465	4465	4465	0
30	20231123	194600	121325735	4465	4465	4465	4465	0
31	20231123	194500	121325735	4465	4465	4465	4465	0
32	20231123	194400	121325735	4465	4465	4465	4465	122
33	20231123	194300	121325735	4465	4465	4465	4465	0
34	20231123	194200	121325735	4465	4465	4465	4465	0
35	20231123	194100	121325735	4465	4465	4465	4465	0
36	20231123	194000	121325735	4465	4465	4465	4465	0
37	20231123	193900	121325735	4465	4465	4465	4465	0
38	20231123	193800	121325735	4465	4465	4465	4465	0
39	20231123	193700	121325735	4465	4465	4465	4465	0
40	20231123	193600	121325735	4465	4465	4465	4465	0
41	20231123	193500	121325735	4465	4465	4465	4465	0
42	20231123	193400	121325735	4465	4465	4465	4465	0
43	20231123	193300	121325735	4465	4465	4465	4465	0
44	20231123	193200	121325735	4465	4465	4465	4465	0
45	20231123	193100	121325735	4465	4465	4465	4465	0
46	20231123	193000	121325735	4465	4465	4465	4465	0
47	20231123	192900	121325735	4465	4465	4465	4465	0
48	20231123	192800	121325735	4465	4465	4465	4465	0
49	20231123	192700	121325735	4465	4465	4465	4465	0
50	20231123	192600	121325735	4465	4465	4465	4465	0
51	20231123	192500	121325735	4465	4465	4465	4465	0
52	20231123	192400	121325735	4465	4465	4465	4465	0
53	20231123	192300	121325735	4465	4465	4465	4465	0
54	20231123	192200	121325735	4465	4465	4465	4465	0
55	20231123	192100	121325735	4465	4465	4465	4465	0
56	20231123	192000	121325735	4465	4465	4465	4465	0
57	20231123	191900	121325735	4465	4465	4465	4465	0
58	20231123	191800	121325735	4465	4465	4465	4465	0
59	20231123	191700	121325735	4465	4465	4465	4465	0
60	20231123	191600	121325735	4465	4465	4465	4465	0
61	20231123	191500	121325735	4465	4465	4465	4465	0
62	20231123	191400	121325735	4465	4465	4465	4465	122
63	20231123	191300	121325735	4465	4465	4465	4465	0
64	20231123	191200	121325735	4465	4465	4465	4465	0
65	20231123	191100	121325735	4465	4465	4465	4465	0
66	20231123	191000	121325735	4465	4465	4465	4465	0
67	20231123	190900	121325735	4465	4465	4465	4465	0
68	20231123	190800	121325735	4465	4465	4465	4465	0
69	20231123	190700	121325735	4465	4465	4465	4465	0
70	20231123	190600	121325735	4465	4465	4465	4465	0
71	20231123	190500	121325735	4465	4465	4465	4465	0
72	20231123	190400	121325735	4465	4465	4465	4465	0
73	20231123	190300	121325735	4465	4465	4465	4465	0
74	20231123	190200	121325735	4465	4465	4465	4465	0
75	20231123	190100	121325735	4465	4465	4465	4465	0
76	20231123	190000	121325735	4465	4465	4465	4465	0
77	20231123	185900	121325735	4465	4465	4465	4465	0
78	20231123	185800	121325735	4465	4465	4465	4465	0
79	20231123	185700	121325735	4465	4465	4465	4465	0
80	20231123	185600	121325735	4465	4465	4465	4465	0
81	20231123	185500	121325735	4465	4465	4465	4465	0
82	20231123	185400	121325735	4465	4465	4465	4465	0
83	20231123	185300	121325735	4465	4465	4465	4465	0
84	20231123	185200	121325735	4465	4465	4465	4465	0
85	20231123	185100	121325735	4465	4465	4465	4465	0
86	20231123	185000	121325735	4465	4465	4465	4465	0
87	20231123	184900	121325735	4465	4465	4465	4465	0
88	20231123	184800	121325735	4465	4465	4465	4465	0
89	20231123	184700	121325735	4465	4465	4465	4465	0
90	20231123	184600	121325735	4465	4465	4465	4465	0
91	20231123	184500	121325735	4465	4465	4465	4465	0
92	20231123	184400	121325735	4465	4465	4465	4465	122
93	20231123	184300	121325735	4465	4465	4465	4465	0
94	20231123	184200	121325735	4465	4465	4465	4465	0
95	20231123	184100	121325735	4465	4465	4465	4465	0
96	20231123	184000	121325735	4465	4465	4465	4465	0
97	20231123	183900	121325735	4465	4465	4465	4465	0
98	20231123	183800	121325735	4465	4465	4465	4465	0
99	20231123	183700	121325735	4465	4465	4465	4465	0
100	20231123	183600	121325735	4465	4465	4465	4465	0
101	20231123	183500	121325735	4465	4465	4465	4465	0
102	20231123	183400	121325735	4465	4465	4465	4465	0
103	20231123	183300	121325735	4465	4465	4465	4465	0
104	20231123	183200	121325735	4465	4465	4465	4465	0
105	20231123	183100	121325735	4465	4465	4465	4465	0
106	20231123	183000	121325735	4465	4465	4465	4465	0
107	20231123	182900	121325735	4465	4465	4465	4465	0
108	20231123	182800	121325735	4465	4465	4465	4465	0
109	20231123	182700	121325735	4465	4465	4465	4465	0
110	20231123	182600	121325735	4465	4465	4465	4465	0
111	20231123	182500	121325735	4465	4465	4465	4465	0
112	20231123	182400	121325735	4465	4465	4465	4465	0
113	20231123	182300	121325735	4465	4465	4465	4465	0
114	20231123	182200	121325735	4465	4465	4465	4465	0
115	20231123	182100	121325735	4465	4465	4465	4465	0
116	20231123	182000	121325735	4465	4465	4465	4465	0
117	20231123	181900	121325735	4465	4465	4465	4465	0
118	20231123	181800	121325735	4465	4465	4465	4465	0
119	20231123	181700	121325735	4465	4465	4465	4465	0
120	20231123	181600	121325735	4465	4465	4465	4465	0
121	20231123	181500	121325735	4465	4465	4465	4465	0
122	20231123	181400	121325735	4465	4465	4465	4465	122
123	20231123	181300	121325735	4465	4465	4465	4465	0
124	20231123	181200	121325735	4465	4465	4465	4465	0
125	20231123	181100	121325735	4465	4465	4465	4465	0
126	20231123	181000	121325735	4465	4465	4465	4465	0
127	20231123	180900	121325735	4465	4465	4465	4465	0
128	20231123	180800	121325735	4465	4465	4465	4465	0
129	20231123	180700	121325735	4465	4465	4465	4465	0
130	20231123	180600	121325735	4465	4465	4465	4465	0
131	20231123	180500	121325735	4465	4465	4465	4465	0
132	20231123	180400	121325735	4465	4465	4465	4465	0
133	20231123	180300	121325735	4465	4465	4465	4465	0
134	20231123	180200	121325735	4465	4465	4465	4465	0
135	20231123	180100	121325735	4465	4465	4465	4465	0
136	20231123	180000	121325735	4465	4465	4465	4465	0
137	20231123	175900	121325735	4465	4465	4465	4465	0
138	20231123	175800	121325735	4465	4465	4465	4465	0
139	20231123	175700	121325735	4465	4465	4465	4465	0
140	20231123	175600	121325735	4465	4465	4465	4465	0
141	20231123	175500	121325735	4465	4465	4465	4465	0
142	20231123	175400	121325735	4465	4465	4465	4465	0
143	20231123	175300	121325735	4465	4465	4465	4465	0
144	20231123	175200	121325735	4465	4465	4465	4465	0
145	20231123	175100	121325735	4465	4465	4465	4465	0
146	20231123	175000	121325735	4465	4465	4465	4465	0
147	20231123	174900	121325735	4465	4465	4465	4465	0
148	20231123	174800	121325735	4465	4465	4465	4465	0
149	20231123	174700	121325735	4465	4465	4465	4465	0
150	20231123	174600	121325735	4465	4465	4465	4465	0
151	20231123	174500	121325735	4465	4465	4465	4465	0
152	20231123	174400	121325735	4465	4465	4465	4465	122
153	20231123	174300	121325735	4465	4465	4465	4465	0
154	20231123	174200	121325735	4465	4465	4465	4465	0
155	20231123	174100	121325735	4465	4465	4465	4465	0
156	20231123	174000	121325735	4465	4465	4465	4465	0
157	20231123	173900	121325735	4465	4465	4465	4465	0
158	20231123	173800	121325735	4465	4465	4465	4465	0
159	20231123	173700	121325735	4465	4465	4465	4465	0
160	20231123	173600	121325735	4465	4465	4465	4465	0
161	20231123	173500	121325735	4465	4465	4465	4465	0
162	20231123	173400	121325735	4465	4465	4465	4465	0
163	20231123	173300	121325735	4465	4465	4465	4465	0
164	20231123	173200	121325735	4465	4465	4465	4465	0
165	20231123	173100	121325735	4465	4465	4465	4465	0
166	20231123	173000	121325735	4465	4465	4465	4465	0
167	20231123	172900	121325735	4465	4465	4465	4465	0
168	20231123	172800	121325735	4465	4465	4465	4465	0
169	20231123	172700	121325735	4465	4465	4465	4465	0
170	20231123	172600	121325735	4465	4465	4465	4465	0
171	20231123	172500	121325735	4465	4465	4465	4465	0
172	20231123	172400	121325735	4465	4465	4465	4465	0
173	20231123	172300	121325735	4465	4465	4465	4465	0
174	20231123	172200	121325735	4465	4465	4465	4465	0
175	20231123	172100	121325735	4465	4465	4465	4465	0
176	20231123	172000	121325735	4465	4465	4465	4465	0
177	20231123	171900	121325735	4465	4465	4465	4465	0
178	20231123	171800	121325735	4465	4465	4465	4465	0
179	20231123	171700	121325735	4465	4465	4465	4465	0
180	20231123	171600	121325735	4465	4465	4465	4465	0
181	20231123	171500	121325735	4465	4465	4465	4465	0
182	20231123	171400	121325735	4465	4465	4465	4465	122
183	20231123	171300	121325735	4465	4465	4465	4465	0
184	20231123	171200	121325735	4465	4465	4465	4465	0
185	20231123	171100	121325735	4465	4465	4465	4465	0
186	20231123	171000	121325735	4465	4465	4465	4465	0
187	20231123	170900	121325735	4465	4465	4465	4465	0
188	20231123	170800	121325735	4465	4465	4465	4465	0
189	20231123	170700	121325735	4465	4465	4465	4465	0
190	20231123	170600	121325735	4465	4465	4465	4465	0
191	20231123	170500	121325735	4465	4465	4465	4465	0
192	20231123	170400	121325735	4465	4465	4465	4465	0
193	20231123	170300	121325735	4465	4465	4465	4465	0
194	20231123	170200	121325735	4465	4465	4465	4465	0
195	20231123	170100	121325735	4465	4465	4465	4465	0
196	20231123	170000	121325735	4465	4465	4465	4465	0
197	20231123	165900	121325735	4465	4465	4465	4465	0
198	20231123	165800	121325735	4465	4465	4465	4465	0
199	20231123	165700	121325735	4465	4465	4465	4465	0
200	20231123	165600	121325735	4465	4465	4465	4465	0
201	20231123	165500	121325735	4465	4465	4465	4465	0
202	20231123	165400	121325735	4465	4465	4465	4465	0
203	20231123	165300	121325735	4465	4465	4465	4465	0
204	20231123	165200	121325735	4465	4465	4465	4465	0
205	20231123	165100	121325735	4465	4465	4465	4465	0
206	20231123	165000	121325735	4465	4465	4465	4465	0
207	20231123	164900	121325735	4465	4465	4465	4465	0
208	20231123	164800	121325735	4465	4465	4465	4465	0
209	20231123	164700	121325735	4465	4465	4465	4465	0
210	20231123	164600	121325735	4465	4465	4465	4465	0
211	20231123	164500	121325735	4465	4465	4465	4465	0
212	20231123	164400	121325735	4465	4465	4465	4465	122
213	20231123	164300	121325735	4465	4465	4465	4465	0
214	20231123	164200	121325735	4465	4465	4465	4465	0
215	20231123	164100	121325735	4465	4465	4465	4465	0
216	20231123	164000	121325735	4465	4465	4465	4465	0
217	20231123	163900	121325735	4465	4465	4465	4465	0
218	20231123	163800	121325735	4465	4465	4465	4465	0
219	20231123	163700	121325735	4465	4465	4465	4465	0
220	20231123	163600	121325735	4465	4465	4465	4465	0
221	20231123	163500	121325735	4465	4465	4465	4465	0
222	20231123	163400	121325735	4465	4465	4465	4465	0
223	20231123	163300	121325735	4465	4465	4465	4465	0
224	20231123	163200	121325735	4465	4465	4465	4465	0
225	20231123	163100	121325735	4465	4465	4465	4465	0
226	20231123	163000	121325735	4465	4465	4465	4465	0
227	20231123	162900	121325735	4465	4465	4465	4465	0
228	20231123	162800	121325735	4465	4465	4465	4465	0
229	20231123	162700	121325735	4465	4465	4465	4465	0
230	20231123	162600	121325735	4465	4465	4465	4465	0
231	20231123	162500	121325735	4465	4465	4465	4465	0
232	20231123	162400	121325735	4465	4465	4465	4465	0
233	20231123	162300	121325735	4465	4465	4465	4465	0
234	20231123	162200	121325735	4465	4465	4465	4465	0
235	20231123	162100	121325735	4465	4465	4465	4465	0
236	20231123	162000	121325735	4465	4465	4465	4465	0
237	20231123	161900	121325735	4465	4465	4465	4465	0
238	20231123	161800	121325735	4465	4465	4465	4465	0
239	20231123	161700	121325735	4465	4465	4465	4465	0
240	20231123	161600	121325735	4465	4465	4465	4465	0
241	20231123	161500	121325735	4465	4465	4465	4465	0
242	20231123	161400	121325735	4465	4465	4465	4465	122
243	20231123	161300	121325735	4465	4465	4465	4465	0
244	20231123	161200	121325735	4465	4465	4465	4465	0
245	20231123	161100	121325735	4465	4465	4465	4465	0
246	20231123	161000	121325735	4465	4465	4465	4465	0
247	20231123	160900	121325735	4465	4465	4465	4465	0
248	20231123	160800	121325735	4465	4465	4465	4465	0
249	20231123	160700	121325735	4465	4465	4465	4465	0
250	20231123	160600	121325735	4465	4465	4465	4465	0
251	20231123	160500	121325735	4465	4465	4465	4465	0
252	20231123	160400	121325735	4465	4465	4465	4465	0
253	20231123	160300	121325735	4465	4465	4465	4465	0
254	20231123	160200	121325735	4465	4465	4465	4465	0
255	20231123	160100	121325735	4465	4465	4465	4465	0
256	20231123	160000	121325735	4465	4465	4465	4465	0
257	20231123	155900	121325735	4465	4465	4465	4465	0
258	20231123	155800	121325735	4465	4465	4465	4465	0
259	20231123	155700	121325735	4465	4465	4465	4465	0
260	20231123	155600	121325735	4465	4465	4465	4465	0
261	20231123	155500	121325735	4465	4465	4465	4465	0
262	20231123	155400	121325735	4465	4465	4465	4465	0
263	20231123	155300	121325735	4465	4465	4465	4465	0
264	20231123	155200	121325735	4465	4465	4465	4465	0
265	20231123	155100	121325735	4465	4465	4465	4465	0
266	20231123	155000	121325735	4465	4465	4465	4465	0
267	20231123	154900	121325735	4465	4465	4465	4465	0
268	20231123	154800	121325735	4465	4465	4465	4465	0
269	20231123	154700	121325735	4465	4465	4465	4465	0
270	20231123	154600	121325735	4465	4465	4465	4465	0
271	20231123	154500	121325735	4465	4465	4465	4465	0
272	20231123	154400	121325735	4465	4465	4465	4465	122
273	20231123	154300	121325735	4465	4465	4465	4465	0
274	20231123	154200	121325735	4465	4465	4465	4465	0
275	20231123	154100	121325735	4465	4465	4465	4465	0
276	20231123	154000	121325735	4465	4465	4465	4465	0
277	20231123	153900	121325735	4465	4465	4465	4465	0
278	20231123	153800	121325735	4465	4465	4465	4465	0
279	20231123	153700	121325735	4465	4465	4465	4465	0
280	20231123	153600	121325735	4465	4465	4465	4465	0
281	20231123	153500	121325735	4465	4465	4465	4465	0
282	20231123	153400	121325735	4465	4465	4465	4465	0
283	20231123	153300	121325735	4465	4465	4465	4465	0
284	20231123	153200	121325735	4465	4465	4465	4465	0
285	20231123	153100	121325735	4465	4465	4465	4465	0
286	20231123	153000	121325735	4465	4465	4465	4465	122
287	20231123	152900	120781005	4455	4455	4455	4455	0
288	20231123	152800	120781005	4455	4455	4455	4455	0
289	20231123	152700	120781005	4455	4455	4455	4455	0
290	20231123	152600	120781005	4455	4455	4455	4455	0
291	20231123	152500	120781005	4455	4455	4455	4455	0
292	20231123	152400	120781005	4455	4455	4455	4455	0
293	20231123	152300	120781005	4455	4455	4455	4455	0
294	20231123	152200	120781005	4455	4455	4455	4455	0
295	20231123	152100	120781005	4455	4455	4455	4455	0
296	20231123	152000	120781005	4455	4455	4455	4455	0
297	20231123	151900	120781005	4455	4460	4460	4455	50
298	20231123	151800	120558195	4460	4460	4460	4460	14
299	20231123	151700	120495755	4470	4470	4470	4470	0
300	20231123	151600	120495755	4470	4470	4470	4470	0
301	20231123	151500	120495755	4470	4470	4470	4470	38
302	20231123	151400	120325895	4470	4470	4470	4470	0
303	20231123	151300	120325895	4470	4470	4470	4470	0
304	20231123	151200	120325895	4470	4470	4470	4470	0
305	20231123	151100	120325895	4470	4470	4470	4470	0
306	20231123	151000	120325895	4470	4470	4470	4470	0
307	20231123	150900	120325895	4470	4470	4470	4470	0
308	20231123	150800	120325895	4470	4470	4470	4470	0
309	20231123	150700	120325895	4470	4470	4470	4470	0
310	20231123	150600	120325895	4470	4470	4470	4470	0
311	20231123	150500	120325895	4470	4470	4470	4470	0
312	20231123	150400	120325895	4470	4470	4470	4470	0
313	20231123	150300	120325895	4470	4470	4470	4470	0
314	20231123	150200	120325895	4470	4470	4470	4470	22
315	20231123	150100	120227555	4475	4475	4475	4475	0
316	20231123	150000	120227555	4475	4475	4475	4475	0
317	20231123	145900	120227555	4475	4475	4475	4475	1
318	20231123	145800	120223080	4455	4455	4455	4455	0
319	20231123	145700	120223080	4455	4455	4455	4455	0
320	20231123	145600	120223080	4455	4455	4455	4455	0
321	20231123	145500	120223080	4455	4455	4455	4455	0
322	20231123	145400	120223080	4455	4455	4455	4455	0
323	20231123	145300	120223080	4455	4460	4460	4455	435
324	20231123	145200	118284800	4460	4465	4465	4460	80
325	20231123	145100	117927620	4465	4465	4465	4465	7
326	20231123	145000	117896365	4465	4465	4465	4465	0
327	20231123	144900	117896365	4465	4465	4465	4465	5
328	20231123	144800	117874040	4465	4465	4465	4465	0
329	20231123	144700	117874040	4465	4465	4465	4465	0
330	20231123	144600	117874040	4465	4465	4465	4465	0
331	20231123	144500	117874040	4465	4465	4465	4465	40
332	20231123	144400	117695440	4465	4465	4465	4465	0
333	20231123	144300	117695440	4465	4465	4465	4465	7
334	20231123	144200	117664185	4465	4465	4465	4465	0
335	20231123	144100	117664185	4465	4465	4465	4465	201
336	20231123	144000	116766720	4465	4465	4465	4465	0
337	20231123	143900	116766720	4465	4465	4465	4465	0
338	20231123	143800	116766720	4465	4465	4465	4465	0
339	20231123	143700	116766720	4465	4465	4465	4465	0
340	20231123	143600	116766720	4465	4465	4465	4465	0
341	20231123	143500	116766720	4465	4465	4465	4465	0
342	20231123	143400	116766720	4465	4465	4465	4465	0
343	20231123	143300	116766720	4465	4465	4465	4465	0
344	20231123	143200	116766720	4465	4465	4465	4465	0
345	20231123	143100	116766720	4465	4470	4470	4465	200
346	20231123	143000	115873685	4465	4465	4465	4465	0
347	20231123	142900	115873685	4465	4465	4465	4465	0
348	20231123	142800	115873685	4465	4465	4465	4465	0
349	20231123	142700	115873685	4465	4465	4465	4465	0
350	20231123	142600	115873685	4465	4465	4465	4465	0
351	20231123	142500	115873685	4465	4465	4465	4465	0
352	20231123	142400	115873685	4465	4465	4465	4465	0
353	20231123	142300	115873685	4465	4465	4465	4465	0
354	20231123	142200	115873685	4465	4465	4465	4465	0
355	20231123	142100	115873685	4465	4465	4465	4465	0
356	20231123	142000	115873685	4465	4465	4465	4465	0
357	20231123	141900	115873685	4465	4465	4465	4465	100
358	20231123	141800	115427185	4465	4465	4465	4465	80
359	20231123	141700	115069985	4465	4465	4465	4465	0
360	20231123	141600	115069985	4465	4465	4465	4465	0
361	20231123	141500	115069985	4465	4465	4465	4465	0
362	20231123	141400	115069985	4465	4465	4465	4465	0
363	20231123	141300	115069985	4465	4465	4465	4465	0
364	20231123	141200	115069985	4465	4465	4465	4465	0
365	20231123	141100	115069985	4465	4465	4465	4465	0
366	20231123	141000	115069985	4465	4465	4465	4465	0
367	20231123	140900	115069985	4465	4465	4465	4465	300
368	20231123	140800	113730485	4470	4470	4470	4470	0
369	20231123	140700	113730485	4470	4470	4470	4470	0
370	20231123	140600	113730485	4470	4470	4470	4470	42
371	20231123	140500	113542745	4450	4450	4450	4450	0
372	20231123	140400	113542745	4450	4450	4450	4450	0
373	20231123	140300	113542745	4450	4450	4450	4450	0
374	20231123	140200	113542745	4450	4450	4450	4450	0
375	20231123	140100	113542745	4450	4450	4450	4450	0
376	20231123	140000	113542745	4450	4450	4450	4450	0
377	20231123	135900	113542745	4450	4450	4450	4450	0
378	20231123	135800	113542745	4450	4450	4450	4450	0
379	20231123	135700	113542745	4450	4450	4450	4450	0
380	20231123	135600	113542745	4450	4450	4450	4450	0
381	20231123	135500	113542745	4450	4450	4450	4450	0
382	20231123	135400	113542745	4450	4450	4450	4450	0
383	20231123	135300	113542745	4450	4450	4450	4450	0
384	20231123	135200	113542745	4450	4450	4450	4450	0
385	20231123	135100	113542745	4450	4450	4450	4450	0
386	20231123	135000	113542745	4450	4450	4450	4450	0
387	20231123	134900	113542745	4450	4450	4450	4450	0
388	20231123	134800	113542745	4450	4450	4450	4450	0
389	20231123	134700	113542745	4450	4450	4450	4450	0
390	20231123	134600	113542745	4450	4450	4450	4450	0
391	20231123	134500	113542745	4450	4450	4450	4450	0
392	20231123	134400	113542745	4450	4450	4450	4450	0
393	20231123	134300	113542745	4450	4450	4450	4450	0
394	20231123	134200	113542745	4450	4450	4450	4450	0
395	20231123	134100	113542745	4450	4450	4450	4450	0
396	20231123	134000	113542745	4450	4450	4450	4450	0
397	20231123	133900	113542745	4450	4450	4450	4450	0
398	20231123	133800	113542745	4450	4450	4450	4450	0
399	20231123	133700	113542745	4450	4450	4450	4450	0
400	20231123	133600	113542745	4450	4450	4450	4450	0
401	20231123	133500	113542745	4450	4450	4450	4450	0
402	20231123	133400	113542745	4450	4450	4450	4450	0
403	20231123	133300	113542745	4450	4450	4450	4450	0
404	20231123	133200	113542745	4450	4450	4450	4450	0
405	20231123	133100	113542745	4450	4450	4450	4450	0
406	20231123	133000	113542745	4450	4450	4450	4450	0
407	20231123	132900	113542745	4450	4450	4450	4450	0
408	20231123	132800	113542745	4450	4450	4450	4450	0
409	20231123	132700	113542745	4450	4450	4450	4450	0
410	20231123	132600	113542745	4450	4450	4450	4450	0
411	20231123	132500	113542745	4450	4450	4450	4450	0
412	20231123	132400	113542745	4450	4450	4450	4450	0
413	20231123	132300	113542745	4450	4450	4450	4450	0
414	20231123	132200	113542745	4450	4450	4450	4450	0
415	20231123	132100	113542745	4450	4450	4450	4450	0
416	20231123	132000	113542745	4450	4450	4450	4450	0
417	20231123	131900	113542745	4450	4450	4450	4450	0
418	20231123	131800	113542745	4450	4450	4450	4450	0
419	20231123	131700	113542745	4450	4450	4450	4450	1
420	20231123	131600	113538295	4445	4445	4445	4445	0
421	20231123	131500	113538295	4445	4445	4445	4445	0
422	20231123	131400	113538295	4445	4445	4445	4445	444
423	20231123	131300	111564715	4460	4460	4460	4460	0
424	20231123	131200	111564715	4460	4460	4460	4460	0
425	20231123	131100	111564715	4460	4460	4460	4460	0
426	20231123	131000	111564715	4460	4460	4460	4460	1
427	20231123	130900	111560255	4445	4445	4445	4445	0
428	20231123	130800	111560255	4445	4445	4445	4445	0
429	20231123	130700	111560255	4445	4445	4445	4445	0
430	20231123	130600	111560255	4445	4445	4445	4445	0
431	20231123	130500	111560255	4445	4445	4445	4445	0
432	20231123	130400	111560255	4445	4450	4450	4445	2534
433	20231123	130300	100296550	4450	4450	4450	4450	0
434	20231123	130200	100296550	4450	4450	4450	4450	0
435	20231123	130100	100296550	4450	4450	4450	4450	0
436	20231123	130000	100296550	4450	4450	4450	4450	0
437	20231123	125900	100296550	4450	4450	4450	4450	510
438	20231123	125800	98027050	4455	4455	4455	4455	0
439	20231123	125700	98027050	4455	4455	4455	4455	5
440	20231123	125600	98004775	4455	4455	4455	4455	250
441	20231123	125500	96891025	4465	4465	4465	4465	0
442	20231123	125400	96891025	4465	4465	4465	4465	0
443	20231123	125300	96891025	4465	4465	4465	4465	0
444	20231123	125200	96891025	4465	4465	4465	4465	0
445	20231123	125100	96891025	4465	4465	4465	4465	0
446	20231123	125000	96891025	4465	4465	4465	4465	1
447	20231123	124900	96886560	4465	4465	4465	4465	0
448	20231123	124800	96886560	4465	4465	4465	4465	1
449	20231123	124700	96882095	4450	4450	4450	4450	0
450	20231123	124600	96882095	4450	4450	4450	4450	0
451	20231123	124500	96882095	4450	4450	4450	4450	0
452	20231123	124400	96882095	4450	4450	4450	4450	0
453	20231123	124300	96882095	4450	4450	4450	4450	0
454	20231123	124200	96882095	4450	4470	4470	4450	518
455	20231123	124100	94576175	4470	4470	4470	4470	0
456	20231123	124000	94576175	4470	4470	4470	4470	0
457	20231123	123900	94576175	4470	4470	4470	4470	0
458	20231123	123800	94576175	4470	4470	4470	4470	0
459	20231123	123700	94576175	4470	4470	4470	4470	0
460	20231123	123600	94576175	4470	4470	4470	4470	0
461	20231123	123500	94576175	4470	4470	4470	4470	11
462	20231123	123400	94527005	4470	4470	4475	4470	70
463	20231123	123300	94214055	4460	4460	4460	4460	684
464	20231123	123200	91163415	4460	4460	4460	4460	0
465	20231123	123100	91163415	4460	4460	4460	4460	1
466	20231123	123000	91158955	4460	4460	4460	4460	0
467	20231123	122900	91158955	4460	4460	4460	4460	0
468	20231123	122800	91158955	4460	4460	4460	4460	2
469	20231123	122700	91150035	4460	4460	4460	4460	0
470	20231123	122600	91150035	4460	4460	4460	4460	0
471	20231123	122500	91150035	4460	4460	4460	4460	100
472	20231123	122400	90704035	4455	4455	4455	4455	0
473	20231123	122300	90704035	4455	4455	4455	4455	0
474	20231123	122200	90704035	4455	4455	4455	4455	47
475	20231123	122100	90494650	4455	4455	4455	4455	102
476	20231123	122000	90040240	4455	4455	4455	4455	19
477	20231123	121900	89955595	4450	4450	4450	4450	0
478	20231123	121800	89955595	4450	4450	4450	4450	0
479	20231123	121700	89955595	4450	4455	4455	4450	375
480	20231123	121600	88285185	4460	4460	4460	4460	0
481	20231123	121500	88285185	4460	4460	4460	4460	0
482	20231123	121400	88285185	4460	4460	4460	4460	0
483	20231123	121300	88285185	4460	4460	4460	4460	371
484	20231123	121200	86630525	4460	4460	4460	4460	0
485	20231123	121100	86630525	4460	4460	4460	4460	0
486	20231123	121000	86630525	4460	4460	4460	4460	0
487	20231123	120900	86630525	4460	4460	4460	4460	0
488	20231123	120800	86630525	4460	4460	4460	4460	0
489	20231123	120700	86630525	4460	4460	4460	4460	0
490	20231123	120600	86630525	4460	4460	4460	4460	0
491	20231123	120500	86630525	4460	4460	4460	4460	0
492	20231123	120400	86630525	4460	4460	4460	4460	0
493	20231123	120300	86630525	4460	4460	4460	4460	0
494	20231123	120200	86630525	4460	4460	4460	4460	0
495	20231123	120100	86630525	4460	4460	4460	4460	0
496	20231123	120000	86630525	4460	4460	4460	4460	0
497	20231123	115900	86630525	4460	4460	4460	4460	0
498	20231123	115800	86630525	4460	4460	4460	4460	0
499	20231123	115700	86630525	4460	4460	4460	4460	0
500	20231123	115600	86630525	4460	4460	4460	4460	0
501	20231123	115500	86630525	4460	4460	4460	4460	0
502	20231123	115400	86630525	4460	4460	4460	4460	0
503	20231123	115300	86630525	4460	4460	4460	4460	0
504	20231123	115200	86630525	4460	4460	4460	4460	10
505	20231123	115100	86585925	4455	4455	4455	4455	0
506	20231123	115000	86585925	4455	4455	4455	4455	0
507	20231123	114900	86585925	4455	4455	4455	4455	0
508	20231123	114800	86585925	4455	4455	4455	4455	0
509	20231123	114700	86585925	4455	4455	4455	4455	0
510	20231123	114600	86585925	4455	4455	4455	4455	0
511	20231123	114500	86585925	4455	4465	4465	4455	600
512	20231123	114400	83911685	4465	4465	4465	4465	0
513	20231123	114300	83911685	4465	4465	4465	4465	0
514	20231123	114200	83911685	4465	4465	4465	4465	0
515	20231123	114100	83911685	4465	4465	4465	4465	0
516	20231123	114000	83911685	4465	4465	4465	4465	0
517	20231123	113900	83911685	4465	4465	4465	4465	0
518	20231123	113800	83911685	4465	4465	4465	4465	0
519	20231123	113700	83911685	4465	4465	4465	4465	7
520	20231123	113600	83880430	4465	4465	4465	4465	336
521	20231123	113500	82380190	4465	4465	4465	4465	0
522	20231123	113400	82380190	4465	4465	4465	4465	0
523	20231123	113300	82380190	4465	4465	4465	4465	0
524	20231123	113200	82380190	4465	4465	4465	4465	0
525	20231123	113100	82380190	4465	4465	4465	4465	0
526	20231123	113000	82380190	4465	4465	4465	4465	0
527	20231123	112900	82380190	4465	4465	4465	4465	0
528	20231123	112800	82380190	4465	4465	4465	4465	0
529	20231123	112700	82380190	4465	4465	4465	4465	5
530	20231123	112600	82357865	4465	4465	4465	4465	0
531	20231123	112500	82357865	4465	4465	4465	4465	60
532	20231123	112400	82089965	4465	4470	4470	4465	70
533	20231123	112300	81777090	4465	4465	4465	4465	0
534	20231123	112200	81777090	4465	4465	4465	4465	0
535	20231123	112100	81777090	4465	4465	4465	4465	0
536	20231123	112000	81777090	4465	4465	4465	4465	0
537	20231123	111900	81777090	4465	4465	4465	4465	0
538	20231123	111800	81777090	4465	4465	4465	4465	100
539	20231123	111700	81330590	4465	4465	4465	4465	200
540	20231123	111600	80437590	4465	4465	4465	4465	0
541	20231123	111500	80437590	4465	4465	4465	4465	12
542	20231123	111400	80384010	4465	4465	4465	4465	0
543	20231123	111300	80384010	4465	4465	4465	4465	0
544	20231123	111200	80384010	4465	4465	4465	4465	0
545	20231123	111100	80384010	4465	4465	4465	4465	0
546	20231123	111000	80384010	4465	4465	4465	4465	0
547	20231123	110900	80384010	4465	4465	4465	4465	2
548	20231123	110800	80375080	4485	4485	4485	4485	0
549	20231123	110700	80375080	4485	4485	4485	4485	0
550	20231123	110600	80375080	4485	4485	4485	4485	0
551	20231123	110500	80375080	4485	4485	4485	4485	0
552	20231123	110400	80375080	4485	4485	4485	4485	0
553	20231123	110300	80375080	4485	4485	4485	4485	0
554	20231123	110200	80375080	4485	4485	4485	4485	500
555	20231123	110100	78132580	4485	4485	4485	4485	0
556	20231123	110000	78132580	4485	4485	4485	4485	1
557	20231123	105900	78128095	4485	4475	4485	4475	2
558	20231123	105800	78119135	4475	4475	4475	4475	74
559	20231123	105700	77787985	4475	4475	4475	4475	0
560	20231123	105600	77787985	4475	4475	4475	4475	0
561	20231123	105500	77787985	4475	4475	4475	4475	1
562	20231123	105400	77783510	4475	4475	4475	4475	0
563	20231123	105300	77783510	4475	4475	4475	4475	0
564	20231123	105200	77783510	4475	4475	4475	4475	0
565	20231123	105100	77783510	4475	4475	4475	4475	0
566	20231123	105000	77783510	4475	4475	4475	4475	0
567	20231123	104900	77783510	4475	4475	4475	4475	0
568	20231123	104800	77783510	4475	4475	4475	4475	0
569	20231123	104700	77783510	4475	4475	4475	4475	0
570	20231123	104600	77783510	4475	4475	4475	4475	0
571	20231123	104500	77783510	4475	4475	4475	4475	0
572	20231123	104400	77783510	4475	4475	4475	4475	0
573	20231123	104300	77783510	4475	4475	4475	4475	0
574	20231123	104200	77783510	4475	4475	4475	4475	0
575	20231123	104100	77783510	4475	4475	4475	4475	0
576	20231123	104000	77783510	4475	4475	4475	4475	0
577	20231123	103900	77783510	4475	4475	4475	4475	100
578	20231123	103800	77336010	4485	4485	4485	4485	0
579	20231123	103700	77336010	4485	4485	4485	4485	9
580	20231123	103600	77295645	4490	4480	4490	4480	2869
581	20231123	103500	64426035	4465	4465	4465	4465	0
582	20231123	103400	64426035	4465	4465	4465	4465	2
583	20231123	103300	64417105	4465	4465	4465	4465	0
584	20231123	103200	64417105	4465	4470	4470	4465	17
585	20231123	103100	64341180	4470	4470	4470	4470	0
586	20231123	103000	64341180	4470	4470	4470	4470	0
587	20231123	102900	64341180	4470	4470	4470	4470	0
588	20231123	102800	64341180	4470	4470	4470	4470	0
589	20231123	102700	64341180	4470	4465	4470	4465	522
590	20231123	102600	62010395	4470	4470	4470	4470	10
591	20231123	102500	61965695	4470	4470	4470	4470	0
592	20231123	102400	61965695	4470	4470	4470	4470	0
593	20231123	102300	61965695	4470	4470	4470	4470	63
594	20231123	102200	61684085	4470	4470	4470	4470	0
595	20231123	102100	61684085	4470	4475	4475	4470	1750
596	20231123	102000	53861170	4475	4475	4475	4475	0
597	20231123	101900	53861170	4475	4475	4475	4475	50
598	20231123	101800	53637420	4475	4475	4475	4475	0
599	20231123	101700	53637420	4475	4475	4475	4475	0
600	20231123	101600	53637420	4475	4475	4475	4475	0
601	20231123	101500	53637420	4475	4475	4475	4475	0
602	20231123	101400	53637420	4475	4475	4475	4475	0
603	20231123	101300	53637420	4475	4480	4480	4475	542
604	20231123	101200	51211705	4480	4480	4480	4480	0
605	20231123	101100	51211705	4480	4480	4480	4480	0
606	20231123	101000	51211705	4480	4480	4480	4480	0
607	20231123	100900	51211705	4480	4480	4480	4480	80
608	20231123	100800	50853305	4480	4480	4480	4480	0
609	20231123	100700	50853305	4480	4480	4480	4480	50
610	20231123	100600	50629305	4480	4480	4480	4480	0
611	20231123	100500	50629305	4480	4480	4480	4480	0
612	20231123	100400	50629305	4480	4480	4480	4480	0
613	20231123	100300	50629305	4480	4480	4480	4480	1
614	20231123	100200	50624825	4485	4485	4485	4485	0
615	20231123	100100	50624825	4485	4485	4485	4485	0
616	20231123	100000	50624825	4485	4485	4485	4485	0
617	20231123	095900	50624825	4485	4485	4485	4485	0
618	20231123	095800	50624825	4485	4485	4485	4485	30
619	20231123	095700	50490275	4480	4480	4480	4480	0
620	20231123	095600	50490275	4480	4480	4480	4480	0
621	20231123	095500	50490275	4480	4480	4480	4480	0
622	20231123	095400	50490275	4480	4485	4485	4480	920
623	20231123	095300	46366175	4475	4475	4475	4475	0
624	20231123	095200	46366175	4475	4475	4475	4475	0
625	20231123	095100	46366175	4475	4475	4475	4475	0
626	20231123	095000	46366175	4475	4475	4475	4475	0
627	20231123	094900	46366175	4475	4475	4475	4475	2
628	20231123	094800	46357225	4470	4470	4470	4470	0
629	20231123	094700	46357225	4470	4470	4470	4470	0
630	20231123	094600	46357225	4470	4470	4470	4470	0
631	20231123	094500	46357225	4470	4470	4470	4470	0
632	20231123	094400	46357225	4470	4470	4470	4470	10
633	20231123	094300	46312525	4490	4490	4490	4490	0
634	20231123	094200	46312525	4490	4490	4490	4490	0
635	20231123	094100	46312525	4490	4490	4490	4490	1
636	20231123	094000	46308035	4475	4475	4475	4475	24
637	20231123	093900	46200635	4475	4470	4475	4470	760
638	20231123	093800	42800930	4470	4470	4470	4470	25
639	20231123	093700	42689180	4470	4470	4470	4470	0
640	20231123	093600	42689180	4470	4470	4470	4470	0
641	20231123	093500	42689180	4470	4470	4470	4470	0
642	20231123	093400	42689180	4470	4470	4470	4470	2
643	20231123	093300	42680240	4470	4470	4470	4470	101
644	20231123	093200	42228770	4470	4470	4470	4470	0
645	20231123	093100	42228770	4470	4470	4470	4470	0
646	20231123	093000	42228770	4470	4470	4470	4470	100
647	20231123	092900	41781770	4470	4470	4470	4470	0
648	20231123	092800	41781770	4470	4470	4470	4470	0
649	20231123	092700	41781770	4470	4470	4470	4470	0
650	20231123	092600	41781770	4470	4470	4470	4470	588
651	20231123	092500	39153410	4475	4460	4475	4460	701
652	20231123	092400	36026935	4460	4460	4460	4460	300
653	20231123	092300	34688935	4455	4455	4455	4455	0
654	20231123	092200	34688935	4455	4455	4455	4455	610
655	20231123	092100	31971385	4470	4470	4470	4470	90
656	20231123	092000	31569085	4475	4475	4475	4475	0
657	20231123	091900	31569085	4475	4475	4475	4475	0
658	20231123	091800	31569085	4475	4475	4475	4475	0
659	20231123	091700	31569085	4475	4475	4475	4475	0
660	20231123	091600	31569085	4475	4475	4475	4475	0
661	20231123	091500	31569085	4475	4475	4475	4475	838
662	20231123	091400	27819035	4480	4480	4480	4480	100
663	20231123	091300	27371035	4485	4485	4485	4485	529
664	20231123	091200	24998470	4480	4480	4480	4480	500
665	20231123	091100	22758470	4480	4480	4480	4480	0
666	20231123	091000	22758470	4480	4480	4480	4480	0
667	20231123	090900	22758470	4480	4485	4485	4480	437
668	20231123	090800	20800555	4485	4485	4485	4485	0
669	20231123	090700	20800555	4485	4475	4485	4475	2
670	20231123	090600	20791595	4465	4465	4465	4465	145
671	20231123	090500	20144170	4465	4465	4465	4465	397
672	20231123	090400	18371565	4450	4450	4450	4450	99
673	20231123	090300	17931015	4440	4435	4440	4435	933
674	20231123	090200	13788965	4425	4450	4450	4425	1165
675	20231123	090100	8613870	4455	4470	4470	4455	1536
676	20231123	090000	1755000	4500	4500	4500	4500	390