KissMeData/232140/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	202700	230713305	3570	3570	3570	3570	563
3	20231123	202600	230713305	3570	3570	3570	3570	0
4	20231123	202500	230713305	3570	3570	3570	3570	0
5	20231123	202400	230713305	3570	3570	3570	3570	0
6	20231123	202300	230713305	3570	3570	3570	3570	0
7	20231123	202200	230713305	3570	3570	3570	3570	0
8	20231123	202100	230713305	3570	3570	3570	3570	0
9	20231123	202000	230713305	3570	3570	3570	3570	0
10	20231123	201900	230713305	3570	3570	3570	3570	0
11	20231123	201800	230713305	3570	3570	3570	3570	0
12	20231123	201700	230713305	3570	3570	3570	3570	0
13	20231123	201600	230713305	3570	3570	3570	3570	0
14	20231123	201500	230713305	3570	3570	3570	3570	0
15	20231123	201400	230713305	3570	3570	3570	3570	0
16	20231123	201300	230713305	3570	3570	3570	3570	0
17	20231123	201200	230713305	3570	3570	3570	3570	0
18	20231123	201100	230713305	3570	3570	3570	3570	0
19	20231123	201000	230713305	3570	3570	3570	3570	0
20	20231123	200900	230713305	3570	3570	3570	3570	0
21	20231123	200800	230713305	3570	3570	3570	3570	0
22	20231123	200700	230713305	3570	3570	3570	3570	0
23	20231123	200600	230713305	3570	3570	3570	3570	0
24	20231123	200500	230713305	3570	3570	3570	3570	0
25	20231123	200400	230713305	3570	3570	3570	3570	0
26	20231123	200300	230713305	3570	3570	3570	3570	0
27	20231123	200200	230713305	3570	3570	3570	3570	0
28	20231123	200100	230713305	3570	3570	3570	3570	0
29	20231123	200000	230713305	3570	3570	3570	3570	0
30	20231123	195900	230713305	3570	3570	3570	3570	0
31	20231123	195800	230713305	3570	3570	3570	3570	0
32	20231123	195700	230713305	3570	3570	3570	3570	563
33	20231123	195600	230713305	3570	3570	3570	3570	0
34	20231123	195500	230713305	3570	3570	3570	3570	0
35	20231123	195400	230713305	3570	3570	3570	3570	0
36	20231123	195300	230713305	3570	3570	3570	3570	0
37	20231123	195200	230713305	3570	3570	3570	3570	0
38	20231123	195100	230713305	3570	3570	3570	3570	0
39	20231123	195000	230713305	3570	3570	3570	3570	0
40	20231123	194900	230713305	3570	3570	3570	3570	0
41	20231123	194800	230713305	3570	3570	3570	3570	0
42	20231123	194700	230713305	3570	3570	3570	3570	0
43	20231123	194600	230713305	3570	3570	3570	3570	0
44	20231123	194500	230713305	3570	3570	3570	3570	0
45	20231123	194400	230713305	3570	3570	3570	3570	0
46	20231123	194300	230713305	3570	3570	3570	3570	0
47	20231123	194200	230713305	3570	3570	3570	3570	0
48	20231123	194100	230713305	3570	3570	3570	3570	0
49	20231123	194000	230713305	3570	3570	3570	3570	0
50	20231123	193900	230713305	3570	3570	3570	3570	0
51	20231123	193800	230713305	3570	3570	3570	3570	0
52	20231123	193700	230713305	3570	3570	3570	3570	0
53	20231123	193600	230713305	3570	3570	3570	3570	0
54	20231123	193500	230713305	3570	3570	3570	3570	0
55	20231123	193400	230713305	3570	3570	3570	3570	0
56	20231123	193300	230713305	3570	3570	3570	3570	0
57	20231123	193200	230713305	3570	3570	3570	3570	0
58	20231123	193100	230713305	3570	3570	3570	3570	0
59	20231123	193000	230713305	3570	3570	3570	3570	0
60	20231123	192900	230713305	3570	3570	3570	3570	0
61	20231123	192800	230713305	3570	3570	3570	3570	0
62	20231123	192700	230713305	3570	3570	3570	3570	563
63	20231123	192600	230713305	3570	3570	3570	3570	0
64	20231123	192500	230713305	3570	3570	3570	3570	0
65	20231123	192400	230713305	3570	3570	3570	3570	0
66	20231123	192300	230713305	3570	3570	3570	3570	0
67	20231123	192200	230713305	3570	3570	3570	3570	0
68	20231123	192100	230713305	3570	3570	3570	3570	0
69	20231123	192000	230713305	3570	3570	3570	3570	0
70	20231123	191900	230713305	3570	3570	3570	3570	0
71	20231123	191800	230713305	3570	3570	3570	3570	0
72	20231123	191700	230713305	3570	3570	3570	3570	0
73	20231123	191600	230713305	3570	3570	3570	3570	0
74	20231123	191500	230713305	3570	3570	3570	3570	0
75	20231123	191400	230713305	3570	3570	3570	3570	0
76	20231123	191300	230713305	3570	3570	3570	3570	0
77	20231123	191200	230713305	3570	3570	3570	3570	0
78	20231123	191100	230713305	3570	3570	3570	3570	0
79	20231123	191000	230713305	3570	3570	3570	3570	0
80	20231123	190900	230713305	3570	3570	3570	3570	0
81	20231123	190800	230713305	3570	3570	3570	3570	0
82	20231123	190700	230713305	3570	3570	3570	3570	0
83	20231123	190600	230713305	3570	3570	3570	3570	0
84	20231123	190500	230713305	3570	3570	3570	3570	0
85	20231123	190400	230713305	3570	3570	3570	3570	0
86	20231123	190300	230713305	3570	3570	3570	3570	0
87	20231123	190200	230713305	3570	3570	3570	3570	0
88	20231123	190100	230713305	3570	3570	3570	3570	0
89	20231123	190000	230713305	3570	3570	3570	3570	0
90	20231123	185900	230713305	3570	3570	3570	3570	0
91	20231123	185800	230713305	3570	3570	3570	3570	0
92	20231123	185700	230713305	3570	3570	3570	3570	563
93	20231123	185600	230713305	3570	3570	3570	3570	0
94	20231123	185500	230713305	3570	3570	3570	3570	0
95	20231123	185400	230713305	3570	3570	3570	3570	0
96	20231123	185300	230713305	3570	3570	3570	3570	0
97	20231123	185200	230713305	3570	3570	3570	3570	0
98	20231123	185100	230713305	3570	3570	3570	3570	0
99	20231123	185000	230713305	3570	3570	3570	3570	0
100	20231123	184900	230713305	3570	3570	3570	3570	0
101	20231123	184800	230713305	3570	3570	3570	3570	0
102	20231123	184700	230713305	3570	3570	3570	3570	0
103	20231123	184600	230713305	3570	3570	3570	3570	0
104	20231123	184500	230713305	3570	3570	3570	3570	0
105	20231123	184400	230713305	3570	3570	3570	3570	0
106	20231123	184300	230713305	3570	3570	3570	3570	0
107	20231123	184200	230713305	3570	3570	3570	3570	0
108	20231123	184100	230713305	3570	3570	3570	3570	0
109	20231123	184000	230713305	3570	3570	3570	3570	0
110	20231123	183900	230713305	3570	3570	3570	3570	0
111	20231123	183800	230713305	3570	3570	3570	3570	0
112	20231123	183700	230713305	3570	3570	3570	3570	0
113	20231123	183600	230713305	3570	3570	3570	3570	0
114	20231123	183500	230713305	3570	3570	3570	3570	0
115	20231123	183400	230713305	3570	3570	3570	3570	0
116	20231123	183300	230713305	3570	3570	3570	3570	0
117	20231123	183200	230713305	3570	3570	3570	3570	0
118	20231123	183100	230713305	3570	3570	3570	3570	0
119	20231123	183000	230713305	3570	3570	3570	3570	0
120	20231123	182900	230713305	3570	3570	3570	3570	0
121	20231123	182800	230713305	3570	3570	3570	3570	0
122	20231123	182700	230713305	3570	3570	3570	3570	563
123	20231123	182600	230713305	3570	3570	3570	3570	0
124	20231123	182500	230713305	3570	3570	3570	3570	0
125	20231123	182400	230713305	3570	3570	3570	3570	0
126	20231123	182300	230713305	3570	3570	3570	3570	0
127	20231123	182200	230713305	3570	3570	3570	3570	0
128	20231123	182100	230713305	3570	3570	3570	3570	0
129	20231123	182000	230713305	3570	3570	3570	3570	0
130	20231123	181900	230713305	3570	3570	3570	3570	0
131	20231123	181800	230713305	3570	3570	3570	3570	0
132	20231123	181700	230713305	3570	3570	3570	3570	0
133	20231123	181600	230713305	3570	3570	3570	3570	0
134	20231123	181500	230713305	3570	3570	3570	3570	0
135	20231123	181400	230713305	3570	3570	3570	3570	0
136	20231123	181300	230713305	3570	3570	3570	3570	0
137	20231123	181200	230713305	3570	3570	3570	3570	0
138	20231123	181100	230713305	3570	3570	3570	3570	0
139	20231123	181000	230713305	3570	3570	3570	3570	0
140	20231123	180900	230713305	3570	3570	3570	3570	0
141	20231123	180800	230713305	3570	3570	3570	3570	0
142	20231123	180700	230713305	3570	3570	3570	3570	0
143	20231123	180600	230713305	3570	3570	3570	3570	0
144	20231123	180500	230713305	3570	3570	3570	3570	0
145	20231123	180400	230713305	3570	3570	3570	3570	0
146	20231123	180300	230713305	3570	3570	3570	3570	0
147	20231123	180200	230713305	3570	3570	3570	3570	0
148	20231123	180100	230713305	3570	3570	3570	3570	0
149	20231123	180000	230713305	3570	3570	3570	3570	0
150	20231123	175900	230713305	3570	3570	3570	3570	0
151	20231123	175800	230713305	3570	3570	3570	3570	0
152	20231123	175700	230713305	3570	3570	3570	3570	563
153	20231123	175600	230713305	3570	3570	3570	3570	0
154	20231123	175500	230713305	3570	3570	3570	3570	0
155	20231123	175400	230713305	3570	3570	3570	3570	0
156	20231123	175300	230713305	3570	3570	3570	3570	0
157	20231123	175200	230713305	3570	3570	3570	3570	0
158	20231123	175100	230713305	3570	3570	3570	3570	0
159	20231123	175000	230713305	3570	3570	3570	3570	0
160	20231123	174900	230713305	3570	3570	3570	3570	0
161	20231123	174800	230713305	3570	3570	3570	3570	0
162	20231123	174700	230713305	3570	3570	3570	3570	0
163	20231123	174600	230713305	3570	3570	3570	3570	0
164	20231123	174500	230713305	3570	3570	3570	3570	0
165	20231123	174400	230713305	3570	3570	3570	3570	0
166	20231123	174300	230713305	3570	3570	3570	3570	0
167	20231123	174200	230713305	3570	3570	3570	3570	0
168	20231123	174100	230713305	3570	3570	3570	3570	0
169	20231123	174000	230713305	3570	3570	3570	3570	0
170	20231123	173900	230713305	3570	3570	3570	3570	0
171	20231123	173800	230713305	3570	3570	3570	3570	0
172	20231123	173700	230713305	3570	3570	3570	3570	0
173	20231123	173600	230713305	3570	3570	3570	3570	0
174	20231123	173500	230713305	3570	3570	3570	3570	0
175	20231123	173400	230713305	3570	3570	3570	3570	0
176	20231123	173300	230713305	3570	3570	3570	3570	0
177	20231123	173200	230713305	3570	3570	3570	3570	0
178	20231123	173100	230713305	3570	3570	3570	3570	0
179	20231123	173000	230713305	3570	3570	3570	3570	0
180	20231123	172900	230713305	3570	3570	3570	3570	0
181	20231123	172800	230713305	3570	3570	3570	3570	0
182	20231123	172700	230713305	3570	3570	3570	3570	563
183	20231123	172600	230713305	3570	3570	3570	3570	0
184	20231123	172500	230713305	3570	3570	3570	3570	0
185	20231123	172400	230713305	3570	3570	3570	3570	0
186	20231123	172300	230713305	3570	3570	3570	3570	0
187	20231123	172200	230713305	3570	3570	3570	3570	0
188	20231123	172100	230713305	3570	3570	3570	3570	0
189	20231123	172000	230713305	3570	3570	3570	3570	0
190	20231123	171900	230713305	3570	3570	3570	3570	0
191	20231123	171800	230713305	3570	3570	3570	3570	0
192	20231123	171700	230713305	3570	3570	3570	3570	0
193	20231123	171600	230713305	3570	3570	3570	3570	0
194	20231123	171500	230713305	3570	3570	3570	3570	0
195	20231123	171400	230713305	3570	3570	3570	3570	0
196	20231123	171300	230713305	3570	3570	3570	3570	0
197	20231123	171200	230713305	3570	3570	3570	3570	0
198	20231123	171100	230713305	3570	3570	3570	3570	0
199	20231123	171000	230713305	3570	3570	3570	3570	0
200	20231123	170900	230713305	3570	3570	3570	3570	0
201	20231123	170800	230713305	3570	3570	3570	3570	0
202	20231123	170700	230713305	3570	3570	3570	3570	0
203	20231123	170600	230713305	3570	3570	3570	3570	0
204	20231123	170500	230713305	3570	3570	3570	3570	0
205	20231123	170400	230713305	3570	3570	3570	3570	0
206	20231123	170300	230713305	3570	3570	3570	3570	0
207	20231123	170200	230713305	3570	3570	3570	3570	0
208	20231123	170100	230713305	3570	3570	3570	3570	0
209	20231123	170000	230713305	3570	3570	3570	3570	0
210	20231123	165900	230713305	3570	3570	3570	3570	0
211	20231123	165800	230713305	3570	3570	3570	3570	0
212	20231123	165700	230713305	3570	3570	3570	3570	563
213	20231123	165600	230713305	3570	3570	3570	3570	0
214	20231123	165500	230713305	3570	3570	3570	3570	0
215	20231123	165400	230713305	3570	3570	3570	3570	0
216	20231123	165300	230713305	3570	3570	3570	3570	0
217	20231123	165200	230713305	3570	3570	3570	3570	0
218	20231123	165100	230713305	3570	3570	3570	3570	0
219	20231123	165000	230713305	3570	3570	3570	3570	0
220	20231123	164900	230713305	3570	3570	3570	3570	0
221	20231123	164800	230713305	3570	3570	3570	3570	0
222	20231123	164700	230713305	3570	3570	3570	3570	0
223	20231123	164600	230713305	3570	3570	3570	3570	0
224	20231123	164500	230713305	3570	3570	3570	3570	0
225	20231123	164400	230713305	3570	3570	3570	3570	0
226	20231123	164300	230713305	3570	3570	3570	3570	0
227	20231123	164200	230713305	3570	3570	3570	3570	0
228	20231123	164100	230713305	3570	3570	3570	3570	0
229	20231123	164000	230713305	3570	3570	3570	3570	0
230	20231123	163900	230713305	3570	3570	3570	3570	0
231	20231123	163800	230713305	3570	3570	3570	3570	0
232	20231123	163700	230713305	3570	3570	3570	3570	0
233	20231123	163600	230713305	3570	3570	3570	3570	0
234	20231123	163500	230713305	3570	3570	3570	3570	0
235	20231123	163400	230713305	3570	3570	3570	3570	0
236	20231123	163300	230713305	3570	3570	3570	3570	0
237	20231123	163200	230713305	3570	3570	3570	3570	0
238	20231123	163100	230713305	3570	3570	3570	3570	0
239	20231123	163000	230713305	3570	3570	3570	3570	0
240	20231123	162900	230713305	3570	3570	3570	3570	0
241	20231123	162800	230713305	3570	3570	3570	3570	0
242	20231123	162700	230713305	3570	3570	3570	3570	563
243	20231123	162600	230713305	3570	3570	3570	3570	0
244	20231123	162500	230713305	3570	3570	3570	3570	0
245	20231123	162400	230713305	3570	3570	3570	3570	0
246	20231123	162300	230713305	3570	3570	3570	3570	0
247	20231123	162200	230713305	3570	3570	3570	3570	0
248	20231123	162100	230713305	3570	3570	3570	3570	0
249	20231123	162000	230713305	3570	3570	3570	3570	0
250	20231123	161900	230713305	3570	3570	3570	3570	0
251	20231123	161800	230713305	3570	3570	3570	3570	0
252	20231123	161700	230713305	3570	3570	3570	3570	0
253	20231123	161600	230713305	3570	3570	3570	3570	0
254	20231123	161500	230713305	3570	3570	3570	3570	0
255	20231123	161400	230713305	3570	3570	3570	3570	0
256	20231123	161300	230713305	3570	3570	3570	3570	0
257	20231123	161200	230713305	3570	3570	3570	3570	0
258	20231123	161100	230713305	3570	3570	3570	3570	0
259	20231123	161000	230713305	3570	3570	3570	3570	0
260	20231123	160900	230713305	3570	3570	3570	3570	0
261	20231123	160800	230713305	3570	3570	3570	3570	0
262	20231123	160700	230713305	3570	3570	3570	3570	0
263	20231123	160600	230713305	3570	3570	3570	3570	0
264	20231123	160500	230713305	3570	3570	3570	3570	0
265	20231123	160400	230713305	3570	3570	3570	3570	0
266	20231123	160300	230713305	3570	3570	3570	3570	0
267	20231123	160200	230713305	3570	3570	3570	3570	0
268	20231123	160100	230713305	3570	3570	3570	3570	0
269	20231123	160000	230713305	3570	3570	3570	3570	0
270	20231123	155900	230713305	3570	3570	3570	3570	0
271	20231123	155800	230713305	3570	3570	3570	3570	0
272	20231123	155700	230713305	3570	3570	3570	3570	563
273	20231123	155600	230713305	3570	3570	3570	3570	0
274	20231123	155500	230713305	3570	3570	3570	3570	0
275	20231123	155400	230713305	3570	3570	3570	3570	0
276	20231123	155300	230713305	3570	3570	3570	3570	0
277	20231123	155200	230713305	3570	3570	3570	3570	0
278	20231123	155100	230713305	3570	3570	3570	3570	0
279	20231123	155000	230713305	3570	3570	3570	3570	0
280	20231123	154900	230713305	3570	3570	3570	3570	0
281	20231123	154800	230713305	3570	3570	3570	3570	0
282	20231123	154700	230713305	3570	3570	3570	3570	0
283	20231123	154600	230713305	3570	3570	3570	3570	0
284	20231123	154500	230713305	3570	3570	3570	3570	0
285	20231123	154400	230713305	3570	3570	3570	3570	0
286	20231123	154300	230713305	3570	3570	3570	3570	0
287	20231123	154200	230713305	3570	3570	3570	3570	0
288	20231123	154100	230713305	3570	3570	3570	3570	0
289	20231123	154000	230713305	3570	3570	3570	3570	0
290	20231123	153900	230713305	3570	3570	3570	3570	0
291	20231123	153800	230713305	3570	3570	3570	3570	0
292	20231123	153700	230713305	3570	3570	3570	3570	0
293	20231123	153600	230713305	3570	3570	3570	3570	0
294	20231123	153500	230713305	3570	3570	3570	3570	0
295	20231123	153400	230713305	3570	3570	3570	3570	0
296	20231123	153300	230713305	3570	3570	3570	3570	0
297	20231123	153200	230713305	3570	3570	3570	3570	0
298	20231123	153100	230713305	3570	3570	3570	3570	0
299	20231123	153000	230713305	3570	3570	3570	3570	563
300	20231123	152900	228703395	3555	3555	3555	3555	0
301	20231123	152800	228703395	3555	3555	3555	3555	0
302	20231123	152700	228703395	3555	3555	3555	3555	0
303	20231123	152600	228703395	3555	3555	3555	3555	0
304	20231123	152500	228703395	3555	3555	3555	3555	0
305	20231123	152400	228703395	3555	3555	3555	3555	0
306	20231123	152300	228703395	3555	3555	3555	3555	0
307	20231123	152200	228703395	3555	3555	3555	3555	0
308	20231123	152100	228703395	3555	3555	3555	3555	0
309	20231123	152000	228703395	3555	3555	3555	3555	0
310	20231123	151900	228703395	3555	3555	3570	3555	782
311	20231123	151800	225922020	3570	3565	3570	3555	2122
312	20231123	151700	218368830	3565	3565	3565	3565	52
313	20231123	151600	218183450	3570	3570	3570	3570	10
314	20231123	151500	218147750	3570	3570	3570	3570	0
315	20231123	151400	218147750	3570	3570	3570	3570	0
316	20231123	151300	218147750	3570	3570	3570	3570	30
317	20231123	151200	218040650	3565	3565	3570	3565	115
318	20231123	151100	217630670	3565	3565	3565	3565	0
319	20231123	151000	217630670	3565	3565	3565	3565	2
320	20231123	150900	217623540	3565	3565	3565	3565	305
321	20231123	150800	216536215	3565	3565	3565	3565	50
322	20231123	150700	216357965	3565	3565	3565	3565	1747
323	20231123	150600	210129910	3570	3570	3570	3570	273
324	20231123	150500	209155300	3570	3570	3570	3570	193
325	20231123	150400	208466290	3570	3565	3570	3565	486
326	20231123	150300	206733675	3570	3570	3570	3570	5
327	20231123	150200	206715825	3570	3570	3570	3570	20
328	20231123	150100	206644425	3570	3570	3570	3570	0
329	20231123	150000	206644425	3570	3570	3570	3570	500
330	20231123	145900	204859425	3570	3570	3570	3570	3
331	20231123	145800	204848715	3570	3570	3570	3570	3
332	20231123	145700	204838005	3570	3570	3570	3570	0
333	20231123	145600	204838005	3570	3565	3570	3565	142
334	20231123	145500	204331275	3570	3570	3570	3570	0
335	20231123	145400	204331275	3570	3565	3570	3565	145
336	20231123	145300	203814250	3570	3570	3570	3570	1
337	20231123	145200	203810680	3565	3565	3565	3565	216
338	20231123	145100	203040640	3570	3570	3570	3570	4
339	20231123	145000	203026360	3570	3570	3570	3570	6
340	20231123	144900	203004940	3570	3570	3570	3570	6
341	20231123	144800	202983520	3565	3565	3565	3565	0
342	20231123	144700	202983520	3565	3570	3570	3565	1061
343	20231123	144600	199200905	3570	3570	3575	3570	1474
344	20231123	144500	193938695	3575	3575	3575	3575	61
345	20231123	144400	193720620	3575	3575	3575	3575	0
346	20231123	144300	193720620	3575	3575	3575	3575	202
347	20231123	144200	192998470	3570	3570	3570	3570	6
348	20231123	144100	192977050	3570	3570	3570	3570	19
349	20231123	144000	192909220	3575	3575	3575	3575	13
350	20231123	143900	192862745	3570	3570	3570	3570	14
351	20231123	143800	192812765	3575	3575	3575	3575	0
352	20231123	143700	192812765	3575	3570	3575	3570	37
353	20231123	143600	192680545	3570	3575	3575	3570	16
354	20231123	143500	192623400	3570	3570	3575	3570	21
355	20231123	143400	192548425	3570	3570	3570	3570	32
356	20231123	143300	192434185	3570	3570	3570	3570	22
357	20231123	143200	192355645	3570	3570	3570	3570	16
358	20231123	143100	192298525	3570	3570	3570	3570	32
359	20231123	143000	192184285	3570	3570	3570	3570	15
360	20231123	142900	192130735	3570	3570	3570	3570	18
361	20231123	142800	192066475	3570	3575	3575	3570	17
362	20231123	142700	192005775	3570	3570	3570	3570	18
363	20231123	142600	191941515	3570	3570	3570	3570	25
364	20231123	142500	191852265	3575	3575	3575	3575	3000
365	20231123	142400	181127265	3575	3580	3580	3575	3278
366	20231123	142300	169406015	3580	3580	3580	3580	21
367	20231123	142200	169330835	3575	3575	3575	3575	24
368	20231123	142100	169245035	3575	3575	3575	3575	13
369	20231123	142000	169198560	3580	3580	3580	3580	324
370	20231123	141900	168038640	3580	3580	3580	3580	0
371	20231123	141800	168038640	3580	3580	3580	3580	0
372	20231123	141700	168038640	3580	3580	3580	3580	176
373	20231123	141600	167408560	3575	3575	3575	3575	0
374	20231123	141500	167408560	3575	3575	3575	3575	0
375	20231123	141400	167408560	3575	3575	3575	3575	0
376	20231123	141300	167408560	3575	3575	3575	3575	0
377	20231123	141200	167408560	3575	3575	3575	3575	0
378	20231123	141100	167408560	3575	3575	3575	3575	0
379	20231123	141000	167408560	3575	3575	3575	3575	0
380	20231123	140900	167408560	3575	3575	3575	3575	70
381	20231123	140800	167158310	3575	3575	3575	3575	0
382	20231123	140700	167158310	3575	3575	3575	3575	0
383	20231123	140600	167158310	3575	3575	3575	3575	33
384	20231123	140500	167040335	3575	3575	3575	3575	150
385	20231123	140400	166504085	3580	3590	3590	3580	252
386	20231123	140300	165599925	3590	3590	3590	3590	0
387	20231123	140200	165599925	3590	3590	3590	3590	100
388	20231123	140100	165240925	3590	3590	3590	3590	100
389	20231123	140000	164881925	3590	3590	3590	3590	0
390	20231123	135900	164881925	3590	3590	3590	3590	1000
391	20231123	135800	161291925	3590	3590	3590	3590	102
392	20231123	135700	160925745	3595	3595	3595	3595	0
393	20231123	135600	160925745	3595	3595	3595	3595	26
394	20231123	135500	160832275	3595	3595	3595	3595	22
395	20231123	135400	160753185	3590	3565	3590	3565	767
396	20231123	135300	158003235	3565	3565	3565	3565	15
397	20231123	135200	157949760	3565	3575	3575	3565	2348
398	20231123	135100	149576710	3570	3570	3570	3570	0
399	20231123	135000	149576710	3570	3570	3570	3570	0
400	20231123	134900	149576710	3570	3565	3570	3565	594
401	20231123	134800	147456160	3570	3570	3570	3570	7
402	20231123	134700	147431170	3570	3565	3570	3565	5
403	20231123	134600	147413340	3565	3565	3565	3565	13
404	20231123	134500	147366995	3565	3565	3565	3565	159
405	20231123	134400	146800160	3565	3565	3565	3565	21
406	20231123	134300	146725295	3565	3565	3565	3565	22
407	20231123	134200	146646865	3565	3565	3565	3565	14
408	20231123	134100	146596955	3565	3565	3565	3565	22
409	20231123	134000	146518525	3565	3565	3565	3565	19
410	20231123	133900	146450790	3570	3570	3570	3570	0
411	20231123	133800	146450790	3570	3570	3570	3570	0
412	20231123	133700	146450790	3570	3565	3570	3565	419
413	20231123	133600	144956890	3570	3570	3570	3570	639
414	20231123	133500	142675660	3575	3570	3575	3570	95
415	20231123	133400	142336110	3575	3570	3575	3570	20
416	20231123	133300	142264700	3570	3570	3570	3570	116
417	20231123	133200	141850580	3570	3570	3570	3570	134
418	20231123	133100	141372200	3570	3575	3575	3570	500
419	20231123	133000	139584870	3580	3580	3580	3580	5
420	20231123	132900	139566970	3580	3580	3580	3580	0
421	20231123	132800	139566970	3580	3580	3580	3580	0
422	20231123	132700	139566970	3580	3580	3580	3580	204
423	20231123	132600	138836650	3580	3580	3580	3580	100
424	20231123	132500	138478650	3580	3580	3580	3580	1675
425	20231123	132400	132482150	3580	3580	3580	3580	14
426	20231123	132300	132432030	3580	3580	3580	3580	29
427	20231123	132200	132328210	3580	3580	3580	3580	21
428	20231123	132100	132253030	3580	3580	3580	3580	28
429	20231123	132000	132152790	3585	3580	3585	3580	25
430	20231123	131900	132063285	3580	3580	3580	3580	48
431	20231123	131800	131891445	3585	3580	3585	3580	202
432	20231123	131700	131168275	3580	3585	3585	3580	323
433	20231123	131600	130011625	3585	3585	3585	3585	18
434	20231123	131500	129947095	3585	3590	3590	3585	36
435	20231123	131400	129818000	3590	3590	3590	3590	5
436	20231123	131300	129800050	3590	3590	3590	3590	0
437	20231123	131200	129800050	3590	3590	3590	3590	46
438	20231123	131100	129634910	3585	3585	3585	3585	96
439	20231123	131000	129290750	3585	3585	3585	3585	632
440	20231123	130900	127025030	3590	3590	3590	3590	5
441	20231123	130800	127007080	3590	3590	3590	3585	975
442	20231123	130700	123509815	3590	3590	3590	3590	28
443	20231123	130600	123409295	3590	3590	3590	3590	0
444	20231123	130500	123409295	3590	3590	3590	3590	22
445	20231123	130400	123330315	3590	3590	3590	3590	50
446	20231123	130300	123150815	3595	3595	3595	3595	0
447	20231123	130200	123150815	3595	3595	3595	3595	60
448	20231123	130100	122935115	3595	3590	3595	3590	31
449	20231123	130000	122823820	3590	3590	3590	3590	2
450	20231123	125900	122816640	3590	3590	3590	3590	0
451	20231123	125800	122816640	3590	3590	3590	3590	0
452	20231123	125700	122816640	3590	3590	3590	3590	0
453	20231123	125600	122816640	3590	3590	3590	3590	449
454	20231123	125500	121204730	3590	3585	3590	3585	59
455	20231123	125400	120992960	3585	3585	3585	3585	0
456	20231123	125300	120992960	3585	3585	3585	3585	45
457	20231123	125200	120831635	3585	3585	3585	3580	1631
458	20231123	125100	114984580	3590	3595	3595	3590	583
459	20231123	125000	112890630	3595	3595	3595	3595	31
460	20231123	124900	112779185	3595	3605	3605	3595	2466
461	20231123	124800	103902850	3605	3605	3605	3605	0
462	20231123	124700	103902850	3605	3605	3605	3605	0
463	20231123	124600	103902850	3605	3605	3605	3605	15
464	20231123	124500	103848775	3600	3600	3600	3600	0
465	20231123	124400	103848775	3600	3605	3605	3600	1416
466	20231123	124300	98751120	3600	3600	3600	3600	0
467	20231123	124200	98751120	3600	3600	3600	3600	0
468	20231123	124100	98751120	3600	3610	3610	3600	243
469	20231123	124000	97874270	3620	3620	3620	3620	0
470	20231123	123900	97874270	3620	3620	3620	3620	85
471	20231123	123800	97566570	3620	3620	3620	3620	0
472	20231123	123700	97566570	3620	3620	3620	3620	0
473	20231123	123600	97566570	3620	3620	3620	3620	0
474	20231123	123500	97566570	3620	3620	3620	3620	21
475	20231123	123400	97490550	3620	3620	3620	3620	0
476	20231123	123300	97490550	3620	3620	3620	3620	1
477	20231123	123200	97486930	3620	3620	3620	3620	0
478	20231123	123100	97486930	3620	3610	3620	3600	5232
479	20231123	123000	78622255	3610	3610	3610	3610	0
480	20231123	122900	78622255	3610	3610	3610	3610	0
481	20231123	122800	78622255	3610	3610	3610	3610	0
482	20231123	122700	78622255	3610	3610	3610	3610	0
483	20231123	122600	78622255	3610	3610	3610	3610	420
484	20231123	122500	77106055	3610	3610	3610	3610	0
485	20231123	122400	77106055	3610	3620	3620	3610	1174
486	20231123	122300	72864915	3620	3620	3620	3610	36
487	20231123	122200	72734675	3620	3620	3620	3620	10
488	20231123	122100	72698475	3610	3610	3610	3610	0
489	20231123	122000	72698475	3610	3610	3610	3610	6
490	20231123	121900	72676815	3610	3610	3610	3610	0
491	20231123	121800	72676815	3610	3610	3610	3610	1
492	20231123	121700	72673205	3610	3610	3620	3610	4
493	20231123	121600	72658745	3620	3620	3620	3620	1
494	20231123	121500	72655125	3610	3610	3610	3610	0
495	20231123	121400	72655125	3610	3610	3610	3610	6
496	20231123	121300	72633465	3610	3610	3610	3610	1
497	20231123	121200	72629855	3615	3615	3615	3615	3
498	20231123	121100	72619010	3610	3610	3610	3610	6
499	20231123	121000	72597350	3610	3610	3610	3610	0
500	20231123	120900	72597350	3610	3610	3610	3610	0
501	20231123	120800	72597350	3610	3610	3610	3610	0
502	20231123	120700	72597350	3610	3610	3610	3610	6
503	20231123	120600	72575690	3610	3610	3610	3610	472
504	20231123	120500	70871770	3610	3610	3610	3610	0
505	20231123	120400	70871770	3610	3610	3610	3610	0
506	20231123	120300	70871770	3610	3610	3610	3610	1
507	20231123	120200	70868160	3610	3610	3610	3610	0
508	20231123	120100	70868160	3610	3620	3620	3610	561
509	20231123	120000	68837950	3615	3620	3620	3615	1722
510	20231123	115900	62605420	3620	3620	3620	3620	22
511	20231123	115800	62525780	3615	3615	3615	3615	2
512	20231123	115700	62518550	3615	3615	3615	3615	18
513	20231123	115600	62453480	3615	3615	3615	3615	0
514	20231123	115500	62453480	3615	3615	3615	3615	0
515	20231123	115400	62453480	3615	3615	3615	3615	6
516	20231123	115300	62431790	3615	3615	3615	3615	0
517	20231123	115200	62431790	3615	3615	3615	3615	0
518	20231123	115100	62431790	3615	3615	3615	3615	20
519	20231123	115000	62359490	3625	3625	3625	3625	0
520	20231123	114900	62359490	3625	3625	3625	3625	0
521	20231123	114800	62359490	3625	3615	3625	3615	12
522	20231123	114700	62316050	3615	3615	3615	3615	100
523	20231123	114600	61954550	3615	3615	3615	3615	0
524	20231123	114500	61954550	3615	3615	3615	3615	6
525	20231123	114400	61932860	3615	3615	3615	3615	118
526	20231123	114300	61506290	3610	3610	3610	3610	0
527	20231123	114200	61506290	3610	3610	3620	3610	767
528	20231123	114100	58730360	3620	3620	3620	3620	1
529	20231123	114000	58726740	3620	3620	3620	3620	0
530	20231123	113900	58726740	3620	3620	3620	3620	1
531	20231123	113800	58723120	3610	3610	3610	3610	6
532	20231123	113700	58701460	3610	3610	3610	3610	0
533	20231123	113600	58701460	3610	3610	3610	3610	0
534	20231123	113500	58701460	3610	3615	3615	3610	737
535	20231123	113400	56037690	3615	3615	3615	3615	112
536	20231123	113300	55632810	3615	3620	3620	3615	1369
537	20231123	113200	50677540	3620	3620	3620	3620	0
538	20231123	113100	50677540	3620	3620	3620	3620	0
539	20231123	113000	50677540	3620	3620	3620	3620	0
540	20231123	112900	50677540	3620	3620	3620	3620	6
541	20231123	112800	50655820	3620	3620	3620	3620	0
542	20231123	112700	50655820	3620	3620	3620	3620	0
543	20231123	112600	50655820	3620	3620	3620	3620	7
544	20231123	112500	50630480	3620	3620	3620	3620	6
545	20231123	112400	50608760	3620	3620	3620	3620	0
546	20231123	112300	50608760	3620	3620	3620	3620	6
547	20231123	112200	50587040	3620	3620	3620	3620	302
548	20231123	112100	49493800	3620	3620	3620	3620	0
549	20231123	112000	49493800	3620	3620	3620	3620	0
550	20231123	111900	49493800	3620	3620	3620	3620	0
551	20231123	111800	49493800	3620	3620	3620	3620	0
552	20231123	111700	49493800	3620	3620	3620	3620	0
553	20231123	111600	49493800	3620	3630	3630	3620	36
554	20231123	111500	49363180	3630	3630	3630	3630	154
555	20231123	111400	48804160	3625	3625	3625	3625	256
556	20231123	111300	47876160	3625	3625	3625	3625	35
557	20231123	111200	47749285	3625	3625	3625	3625	0
558	20231123	111100	47749285	3625	3625	3625	3625	0
559	20231123	111000	47749285	3625	3625	3625	3625	8
560	20231123	110900	47720285	3625	3625	3625	3625	0
561	20231123	110800	47720285	3625	3625	3625	3625	1
562	20231123	110700	47716660	3625	3625	3625	3625	0
563	20231123	110600	47716660	3625	3625	3625	3625	0
564	20231123	110500	47716660	3625	3625	3625	3625	0
565	20231123	110400	47716660	3625	3625	3625	3625	0
566	20231123	110300	47716660	3625	3625	3625	3625	56
567	20231123	110200	47513660	3625	3625	3625	3625	0
568	20231123	110100	47513660	3625	3625	3625	3625	0
569	20231123	110000	47513660	3625	3625	3625	3625	0
570	20231123	105900	47513660	3625	3625	3625	3625	0
571	20231123	105800	47513660	3625	3625	3625	3625	9
572	20231123	105700	47481035	3620	3620	3620	3620	0
573	20231123	105600	47481035	3620	3620	3620	3620	0
574	20231123	105500	47481035	3620	3620	3620	3620	1
575	20231123	105400	47477415	3625	3625	3625	3625	1
576	20231123	105300	47473790	3620	3620	3620	3620	200
577	20231123	105200	46749790	3625	3625	3625	3625	766
578	20231123	105100	43973040	3625	3625	3625	3625	21
579	20231123	105000	43896915	3630	3630	3630	3630	9
580	20231123	104900	43864245	3630	3630	3630	3630	0
581	20231123	104800	43864245	3630	3630	3630	3630	0
582	20231123	104700	43864245	3630	3630	3630	3630	0
583	20231123	104600	43864245	3630	3630	3630	3630	0
584	20231123	104500	43864245	3630	3630	3630	3630	400
585	20231123	104400	42412245	3625	3625	3625	3625	0
586	20231123	104300	42412245	3625	3625	3625	3625	0
587	20231123	104200	42412245	3625	3625	3625	3625	0
588	20231123	104100	42412245	3625	3625	3625	3625	0
589	20231123	104000	42412245	3625	3625	3625	3625	0
590	20231123	103900	42412245	3625	3625	3625	3625	538
591	20231123	103800	40461995	3625	3625	3625	3625	0
592	20231123	103700	40461995	3625	3625	3625	3625	0
593	20231123	103600	40461995	3625	3625	3625	3625	0
594	20231123	103500	40461995	3625	3625	3625	3625	0
595	20231123	103400	40461995	3625	3625	3625	3625	43
596	20231123	103300	40306120	3620	3620	3620	3620	0
597	20231123	103200	40306120	3620	3620	3620	3620	0
598	20231123	103100	40306120	3620	3620	3620	3620	0
599	20231123	103000	40306120	3620	3620	3620	3620	0
600	20231123	102900	40306120	3620	3620	3620	3620	0
601	20231123	102800	40306120	3620	3620	3620	3620	10
602	20231123	102700	40269920	3620	3620	3620	3620	0
603	20231123	102600	40269920	3620	3620	3620	3620	0
604	20231123	102500	40269920	3620	3620	3620	3620	0
605	20231123	102400	40269920	3620	3620	3620	3620	0
606	20231123	102300	40269920	3620	3620	3620	3620	20
607	20231123	102200	40197520	3620	3620	3620	3620	0
608	20231123	102100	40197520	3620	3620	3620	3620	30
609	20231123	102000	40088920	3620	3620	3620	3620	0
610	20231123	101900	40088920	3620	3620	3620	3620	0
611	20231123	101800	40088920	3620	3620	3620	3620	0
612	20231123	101700	40088920	3620	3620	3620	3620	0
613	20231123	101600	40088920	3620	3620	3620	3620	127
614	20231123	101500	39629180	3625	3625	3625	3625	5
615	20231123	101400	39611055	3625	3625	3625	3625	44
616	20231123	101300	39451555	3625	3625	3625	3625	111
617	20231123	101200	39049180	3625	3625	3625	3625	200
618	20231123	101100	38324180	3625	3625	3625	3625	0
619	20231123	101000	38324180	3625	3625	3625	3625	1
620	20231123	100900	38320555	3620	3620	3620	3620	152
621	20231123	100800	37770315	3615	3615	3615	3615	0
622	20231123	100700	37770315	3615	3615	3615	3615	0
623	20231123	100600	37770315	3615	3615	3615	3615	0
624	20231123	100500	37770315	3615	3615	3615	3615	100
625	20231123	100400	37408815	3615	3615	3615	3615	0
626	20231123	100300	37408815	3615	3615	3615	3615	100
627	20231123	100200	37047315	3615	3615	3615	3615	113
628	20231123	100100	36638820	3610	3610	3610	3610	0
629	20231123	100000	36638820	3610	3610	3610	3610	39
630	20231123	095900	36498030	3615	3615	3615	3615	5
631	20231123	095800	36479955	3615	3610	3615	3605	250
632	20231123	095700	35578550	3610	3620	3620	3610	2727
633	20231123	095600	25731165	3615	3620	3620	3615	700
634	20231123	095500	23199555	3620	3620	3620	3620	10
635	20231123	095400	23163355	3625	3625	3625	3625	30
636	20231123	095300	23054605	3625	3625	3625	3625	12
637	20231123	095200	23011105	3625	3625	3625	3625	0
638	20231123	095100	23011105	3625	3625	3625	3625	0
639	20231123	095000	23011105	3625	3625	3625	3625	303
640	20231123	094900	21912730	3630	3635	3635	3630	218
641	20231123	094800	21120400	3630	3630	3630	3630	4
642	20231123	094700	21105880	3625	3625	3625	3625	136
643	20231123	094600	20612880	3615	3615	3615	3615	0
644	20231123	094500	20612880	3615	3615	3615	3615	15
645	20231123	094400	20558655	3615	3615	3615	3615	0
646	20231123	094300	20558655	3615	3615	3615	3615	0
647	20231123	094200	20558655	3615	3615	3615	3615	0
648	20231123	094100	20558655	3615	3615	3615	3615	0
649	20231123	094000	20558655	3615	3615	3615	3615	0
650	20231123	093900	20558655	3615	3615	3615	3615	0
651	20231123	093800	20558655	3615	3615	3615	3615	0
652	20231123	093700	20558655	3615	3615	3615	3615	0
653	20231123	093600	20558655	3615	3615	3615	3615	0
654	20231123	093500	20558655	3615	3615	3615	3615	99
655	20231123	093400	20200770	3615	3620	3620	3615	283
656	20231123	093300	19177715	3620	3620	3620	3620	1
657	20231123	093200	19174095	3620	3620	3620	3620	28
658	20231123	093100	19072735	3625	3625	3625	3625	0
659	20231123	093000	19072735	3625	3625	3625	3625	1
660	20231123	092900	19069110	3615	3615	3615	3615	0
661	20231123	092800	19069110	3615	3615	3615	3615	71
662	20231123	092700	18812445	3620	3620	3620	3620	357
663	20231123	092600	17520105	3620	3620	3620	3620	886
664	20231123	092500	14312785	3640	3640	3640	3630	504
665	20231123	092400	12483225	3630	3630	3630	3630	0
666	20231123	092300	12483225	3630	3630	3630	3630	500
667	20231123	092200	10668225	3630	3630	3630	3630	0
668	20231123	092100	10668225	3630	3630	3630	3630	0
669	20231123	092000	10668225	3630	3630	3630	3630	1
670	20231123	091900	10664595	3625	3625	3625	3625	10
671	20231123	091800	10628345	3625	3625	3625	3625	0
672	20231123	091700	10628345	3625	3630	3630	3625	325
673	20231123	091600	9450170	3640	3640	3640	3640	0
674	20231123	091500	9450170	3640	3640	3640	3640	0
675	20231123	091400	9450170	3640	3640	3640	3640	0
676	20231123	091300	9450170	3640	3640	3640	3640	0
677	20231123	091200	9450170	3640	3640	3640	3640	1
678	20231123	091100	9446530	3620	3620	3620	3620	0
679	20231123	091000	9446530	3620	3620	3620	3620	30
680	20231123	090900	9337930	3620	3620	3620	3620	0
681	20231123	090800	9337930	3620	3620	3620	3620	90
682	20231123	090700	9012130	3620	3620	3620	3620	1670
683	20231123	090600	2966730	3620	3620	3620	3620	0
684	20231123	090500	2966730	3620	3620	3620	3620	0
685	20231123	090400	2966730	3620	3620	3620	3620	150
686	20231123	090300	2423730	3630	3670	3670	3630	308
687	20231123	090200	1304095	3635	3635	3635	3635	0
688	20231123	090100	1304095	3635	3655	3655	3635	89
689	20231123	090000	979540	3655	3655	3655	3655	268