KissMeData/262840/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	203400	155714110	5560	5560	5560	5560	150
3	20231123	203300	155714110	5560	5560	5560	5560	0
4	20231123	203200	155714110	5560	5560	5560	5560	0
5	20231123	203100	155714110	5560	5560	5560	5560	0
6	20231123	203000	155714110	5560	5560	5560	5560	0
7	20231123	202900	155714110	5560	5560	5560	5560	0
8	20231123	202800	155714110	5560	5560	5560	5560	0
9	20231123	202700	155714110	5560	5560	5560	5560	0
10	20231123	202600	155714110	5560	5560	5560	5560	0
11	20231123	202500	155714110	5560	5560	5560	5560	0
12	20231123	202400	155714110	5560	5560	5560	5560	0
13	20231123	202300	155714110	5560	5560	5560	5560	0
14	20231123	202200	155714110	5560	5560	5560	5560	0
15	20231123	202100	155714110	5560	5560	5560	5560	0
16	20231123	202000	155714110	5560	5560	5560	5560	0
17	20231123	201900	155714110	5560	5560	5560	5560	0
18	20231123	201800	155714110	5560	5560	5560	5560	0
19	20231123	201700	155714110	5560	5560	5560	5560	0
20	20231123	201600	155714110	5560	5560	5560	5560	0
21	20231123	201500	155714110	5560	5560	5560	5560	0
22	20231123	201400	155714110	5560	5560	5560	5560	0
23	20231123	201300	155714110	5560	5560	5560	5560	0
24	20231123	201200	155714110	5560	5560	5560	5560	0
25	20231123	201100	155714110	5560	5560	5560	5560	0
26	20231123	201000	155714110	5560	5560	5560	5560	0
27	20231123	200900	155714110	5560	5560	5560	5560	0
28	20231123	200800	155714110	5560	5560	5560	5560	0
29	20231123	200700	155714110	5560	5560	5560	5560	0
30	20231123	200600	155714110	5560	5560	5560	5560	0
31	20231123	200500	155714110	5560	5560	5560	5560	0
32	20231123	200400	155714110	5560	5560	5560	5560	150
33	20231123	200300	155714110	5560	5560	5560	5560	0
34	20231123	200200	155714110	5560	5560	5560	5560	0
35	20231123	200100	155714110	5560	5560	5560	5560	0
36	20231123	200000	155714110	5560	5560	5560	5560	0
37	20231123	195900	155714110	5560	5560	5560	5560	0
38	20231123	195800	155714110	5560	5560	5560	5560	0
39	20231123	195700	155714110	5560	5560	5560	5560	0
40	20231123	195600	155714110	5560	5560	5560	5560	0
41	20231123	195500	155714110	5560	5560	5560	5560	0
42	20231123	195400	155714110	5560	5560	5560	5560	0
43	20231123	195300	155714110	5560	5560	5560	5560	0
44	20231123	195200	155714110	5560	5560	5560	5560	0
45	20231123	195100	155714110	5560	5560	5560	5560	0
46	20231123	195000	155714110	5560	5560	5560	5560	0
47	20231123	194900	155714110	5560	5560	5560	5560	0
48	20231123	194800	155714110	5560	5560	5560	5560	0
49	20231123	194700	155714110	5560	5560	5560	5560	0
50	20231123	194600	155714110	5560	5560	5560	5560	0
51	20231123	194500	155714110	5560	5560	5560	5560	0
52	20231123	194400	155714110	5560	5560	5560	5560	0
53	20231123	194300	155714110	5560	5560	5560	5560	0
54	20231123	194200	155714110	5560	5560	5560	5560	0
55	20231123	194100	155714110	5560	5560	5560	5560	0
56	20231123	194000	155714110	5560	5560	5560	5560	0
57	20231123	193900	155714110	5560	5560	5560	5560	0
58	20231123	193800	155714110	5560	5560	5560	5560	0
59	20231123	193700	155714110	5560	5560	5560	5560	0
60	20231123	193600	155714110	5560	5560	5560	5560	0
61	20231123	193500	155714110	5560	5560	5560	5560	0
62	20231123	193400	155714110	5560	5560	5560	5560	150
63	20231123	193300	155714110	5560	5560	5560	5560	0
64	20231123	193200	155714110	5560	5560	5560	5560	0
65	20231123	193100	155714110	5560	5560	5560	5560	0
66	20231123	193000	155714110	5560	5560	5560	5560	0
67	20231123	192900	155714110	5560	5560	5560	5560	0
68	20231123	192800	155714110	5560	5560	5560	5560	0
69	20231123	192700	155714110	5560	5560	5560	5560	0
70	20231123	192600	155714110	5560	5560	5560	5560	0
71	20231123	192500	155714110	5560	5560	5560	5560	0
72	20231123	192400	155714110	5560	5560	5560	5560	0
73	20231123	192300	155714110	5560	5560	5560	5560	0
74	20231123	192200	155714110	5560	5560	5560	5560	0
75	20231123	192100	155714110	5560	5560	5560	5560	0
76	20231123	192000	155714110	5560	5560	5560	5560	0
77	20231123	191900	155714110	5560	5560	5560	5560	0
78	20231123	191800	155714110	5560	5560	5560	5560	0
79	20231123	191700	155714110	5560	5560	5560	5560	0
80	20231123	191600	155714110	5560	5560	5560	5560	0
81	20231123	191500	155714110	5560	5560	5560	5560	0
82	20231123	191400	155714110	5560	5560	5560	5560	0
83	20231123	191300	155714110	5560	5560	5560	5560	0
84	20231123	191200	155714110	5560	5560	5560	5560	0
85	20231123	191100	155714110	5560	5560	5560	5560	0
86	20231123	191000	155714110	5560	5560	5560	5560	0
87	20231123	190900	155714110	5560	5560	5560	5560	0
88	20231123	190800	155714110	5560	5560	5560	5560	0
89	20231123	190700	155714110	5560	5560	5560	5560	0
90	20231123	190600	155714110	5560	5560	5560	5560	0
91	20231123	190500	155714110	5560	5560	5560	5560	0
92	20231123	190400	155714110	5560	5560	5560	5560	150
93	20231123	190300	155714110	5560	5560	5560	5560	0
94	20231123	190200	155714110	5560	5560	5560	5560	0
95	20231123	190100	155714110	5560	5560	5560	5560	0
96	20231123	190000	155714110	5560	5560	5560	5560	0
97	20231123	185900	155714110	5560	5560	5560	5560	0
98	20231123	185800	155714110	5560	5560	5560	5560	0
99	20231123	185700	155714110	5560	5560	5560	5560	0
100	20231123	185600	155714110	5560	5560	5560	5560	0
101	20231123	185500	155714110	5560	5560	5560	5560	0
102	20231123	185400	155714110	5560	5560	5560	5560	0
103	20231123	185300	155714110	5560	5560	5560	5560	0
104	20231123	185200	155714110	5560	5560	5560	5560	0
105	20231123	185100	155714110	5560	5560	5560	5560	0
106	20231123	185000	155714110	5560	5560	5560	5560	0
107	20231123	184900	155714110	5560	5560	5560	5560	0
108	20231123	184800	155714110	5560	5560	5560	5560	0
109	20231123	184700	155714110	5560	5560	5560	5560	0
110	20231123	184600	155714110	5560	5560	5560	5560	0
111	20231123	184500	155714110	5560	5560	5560	5560	0
112	20231123	184400	155714110	5560	5560	5560	5560	0
113	20231123	184300	155714110	5560	5560	5560	5560	0
114	20231123	184200	155714110	5560	5560	5560	5560	0
115	20231123	184100	155714110	5560	5560	5560	5560	0
116	20231123	184000	155714110	5560	5560	5560	5560	0
117	20231123	183900	155714110	5560	5560	5560	5560	0
118	20231123	183800	155714110	5560	5560	5560	5560	0
119	20231123	183700	155714110	5560	5560	5560	5560	0
120	20231123	183600	155714110	5560	5560	5560	5560	0
121	20231123	183500	155714110	5560	5560	5560	5560	0
122	20231123	183400	155714110	5560	5560	5560	5560	150
123	20231123	183300	155714110	5560	5560	5560	5560	0
124	20231123	183200	155714110	5560	5560	5560	5560	0
125	20231123	183100	155714110	5560	5560	5560	5560	0
126	20231123	183000	155714110	5560	5560	5560	5560	0
127	20231123	182900	155714110	5560	5560	5560	5560	0
128	20231123	182800	155714110	5560	5560	5560	5560	0
129	20231123	182700	155714110	5560	5560	5560	5560	0
130	20231123	182600	155714110	5560	5560	5560	5560	0
131	20231123	182500	155714110	5560	5560	5560	5560	0
132	20231123	182400	155714110	5560	5560	5560	5560	0
133	20231123	182300	155714110	5560	5560	5560	5560	0
134	20231123	182200	155714110	5560	5560	5560	5560	0
135	20231123	182100	155714110	5560	5560	5560	5560	0
136	20231123	182000	155714110	5560	5560	5560	5560	0
137	20231123	181900	155714110	5560	5560	5560	5560	0
138	20231123	181800	155714110	5560	5560	5560	5560	0
139	20231123	181700	155714110	5560	5560	5560	5560	0
140	20231123	181600	155714110	5560	5560	5560	5560	0
141	20231123	181500	155714110	5560	5560	5560	5560	0
142	20231123	181400	155714110	5560	5560	5560	5560	0
143	20231123	181300	155714110	5560	5560	5560	5560	0
144	20231123	181200	155714110	5560	5560	5560	5560	0
145	20231123	181100	155714110	5560	5560	5560	5560	0
146	20231123	181000	155714110	5560	5560	5560	5560	0
147	20231123	180900	155714110	5560	5560	5560	5560	0
148	20231123	180800	155714110	5560	5560	5560	5560	0
149	20231123	180700	155714110	5560	5560	5560	5560	0
150	20231123	180600	155714110	5560	5560	5560	5560	0
151	20231123	180500	155714110	5560	5560	5560	5560	0
152	20231123	180400	155714110	5560	5560	5560	5560	150
153	20231123	180300	155714110	5560	5560	5560	5560	0
154	20231123	180200	155714110	5560	5560	5560	5560	0
155	20231123	180100	155714110	5560	5560	5560	5560	0
156	20231123	180000	155714110	5560	5560	5560	5560	0
157	20231123	175900	155714110	5560	5560	5560	5560	0
158	20231123	175800	155714110	5560	5560	5560	5560	0
159	20231123	175700	155714110	5560	5560	5560	5560	0
160	20231123	175600	155714110	5560	5560	5560	5560	0
161	20231123	175500	155714110	5560	5560	5560	5560	0
162	20231123	175400	155714110	5560	5560	5560	5560	0
163	20231123	175300	155714110	5560	5560	5560	5560	0
164	20231123	175200	155714110	5560	5560	5560	5560	0
165	20231123	175100	155714110	5560	5560	5560	5560	0
166	20231123	175000	155714110	5560	5560	5560	5560	0
167	20231123	174900	155714110	5560	5560	5560	5560	0
168	20231123	174800	155714110	5560	5560	5560	5560	0
169	20231123	174700	155714110	5560	5560	5560	5560	0
170	20231123	174600	155714110	5560	5560	5560	5560	0
171	20231123	174500	155714110	5560	5560	5560	5560	0
172	20231123	174400	155714110	5560	5560	5560	5560	0
173	20231123	174300	155714110	5560	5560	5560	5560	0
174	20231123	174200	155714110	5560	5560	5560	5560	0
175	20231123	174100	155714110	5560	5560	5560	5560	0
176	20231123	174000	155714110	5560	5560	5560	5560	0
177	20231123	173900	155714110	5560	5560	5560	5560	0
178	20231123	173800	155714110	5560	5560	5560	5560	0
179	20231123	173700	155714110	5560	5560	5560	5560	0
180	20231123	173600	155714110	5560	5560	5560	5560	0
181	20231123	173500	155714110	5560	5560	5560	5560	0
182	20231123	173400	155714110	5560	5560	5560	5560	150
183	20231123	173300	155714110	5560	5560	5560	5560	0
184	20231123	173200	155714110	5560	5560	5560	5560	0
185	20231123	173100	155714110	5560	5560	5560	5560	0
186	20231123	173000	155714110	5560	5560	5560	5560	0
187	20231123	172900	155714110	5560	5560	5560	5560	0
188	20231123	172800	155714110	5560	5560	5560	5560	0
189	20231123	172700	155714110	5560	5560	5560	5560	0
190	20231123	172600	155714110	5560	5560	5560	5560	0
191	20231123	172500	155714110	5560	5560	5560	5560	0
192	20231123	172400	155714110	5560	5560	5560	5560	0
193	20231123	172300	155714110	5560	5560	5560	5560	0
194	20231123	172200	155714110	5560	5560	5560	5560	0
195	20231123	172100	155714110	5560	5560	5560	5560	0
196	20231123	172000	155714110	5560	5560	5560	5560	0
197	20231123	171900	155714110	5560	5560	5560	5560	0
198	20231123	171800	155714110	5560	5560	5560	5560	0
199	20231123	171700	155714110	5560	5560	5560	5560	0
200	20231123	171600	155714110	5560	5560	5560	5560	0
201	20231123	171500	155714110	5560	5560	5560	5560	0
202	20231123	171400	155714110	5560	5560	5560	5560	0
203	20231123	171300	155714110	5560	5560	5560	5560	0
204	20231123	171200	155714110	5560	5560	5560	5560	0
205	20231123	171100	155714110	5560	5560	5560	5560	0
206	20231123	171000	155714110	5560	5560	5560	5560	0
207	20231123	170900	155714110	5560	5560	5560	5560	0
208	20231123	170800	155714110	5560	5560	5560	5560	0
209	20231123	170700	155714110	5560	5560	5560	5560	0
210	20231123	170600	155714110	5560	5560	5560	5560	0
211	20231123	170500	155714110	5560	5560	5560	5560	0
212	20231123	170400	155714110	5560	5560	5560	5560	150
213	20231123	170300	155714110	5560	5560	5560	5560	0
214	20231123	170200	155714110	5560	5560	5560	5560	0
215	20231123	170100	155714110	5560	5560	5560	5560	0
216	20231123	170000	155714110	5560	5560	5560	5560	0
217	20231123	165900	155714110	5560	5560	5560	5560	0
218	20231123	165800	155714110	5560	5560	5560	5560	0
219	20231123	165700	155714110	5560	5560	5560	5560	0
220	20231123	165600	155714110	5560	5560	5560	5560	0
221	20231123	165500	155714110	5560	5560	5560	5560	0
222	20231123	165400	155714110	5560	5560	5560	5560	0
223	20231123	165300	155714110	5560	5560	5560	5560	0
224	20231123	165200	155714110	5560	5560	5560	5560	0
225	20231123	165100	155714110	5560	5560	5560	5560	0
226	20231123	165000	155714110	5560	5560	5560	5560	0
227	20231123	164900	155714110	5560	5560	5560	5560	0
228	20231123	164800	155714110	5560	5560	5560	5560	0
229	20231123	164700	155714110	5560	5560	5560	5560	0
230	20231123	164600	155714110	5560	5560	5560	5560	0
231	20231123	164500	155714110	5560	5560	5560	5560	0
232	20231123	164400	155714110	5560	5560	5560	5560	0
233	20231123	164300	155714110	5560	5560	5560	5560	0
234	20231123	164200	155714110	5560	5560	5560	5560	0
235	20231123	164100	155714110	5560	5560	5560	5560	0
236	20231123	164000	155714110	5560	5560	5560	5560	0
237	20231123	163900	155714110	5560	5560	5560	5560	0
238	20231123	163800	155714110	5560	5560	5560	5560	0
239	20231123	163700	155714110	5560	5560	5560	5560	0
240	20231123	163600	155714110	5560	5560	5560	5560	0
241	20231123	163500	155714110	5560	5560	5560	5560	0
242	20231123	163400	155714110	5560	5560	5560	5560	150
243	20231123	163300	155714110	5560	5560	5560	5560	0
244	20231123	163200	155714110	5560	5560	5560	5560	0
245	20231123	163100	155714110	5560	5560	5560	5560	0
246	20231123	163000	155714110	5560	5560	5560	5560	0
247	20231123	162900	155714110	5560	5560	5560	5560	0
248	20231123	162800	155714110	5560	5560	5560	5560	0
249	20231123	162700	155714110	5560	5560	5560	5560	0
250	20231123	162600	155714110	5560	5560	5560	5560	0
251	20231123	162500	155714110	5560	5560	5560	5560	0
252	20231123	162400	155714110	5560	5560	5560	5560	0
253	20231123	162300	155714110	5560	5560	5560	5560	0
254	20231123	162200	155714110	5560	5560	5560	5560	0
255	20231123	162100	155714110	5560	5560	5560	5560	0
256	20231123	162000	155714110	5560	5560	5560	5560	0
257	20231123	161900	155714110	5560	5560	5560	5560	0
258	20231123	161800	155714110	5560	5560	5560	5560	0
259	20231123	161700	155714110	5560	5560	5560	5560	0
260	20231123	161600	155714110	5560	5560	5560	5560	0
261	20231123	161500	155714110	5560	5560	5560	5560	0
262	20231123	161400	155714110	5560	5560	5560	5560	0
263	20231123	161300	155714110	5560	5560	5560	5560	0
264	20231123	161200	155714110	5560	5560	5560	5560	0
265	20231123	161100	155714110	5560	5560	5560	5560	0
266	20231123	161000	155714110	5560	5560	5560	5560	0
267	20231123	160900	155714110	5560	5560	5560	5560	0
268	20231123	160800	155714110	5560	5560	5560	5560	0
269	20231123	160700	155714110	5560	5560	5560	5560	0
270	20231123	160600	155714110	5560	5560	5560	5560	0
271	20231123	160500	155714110	5560	5560	5560	5560	0
272	20231123	160400	155714110	5560	5560	5560	5560	150
273	20231123	160300	155714110	5560	5560	5560	5560	0
274	20231123	160200	155714110	5560	5560	5560	5560	0
275	20231123	160100	155714110	5560	5560	5560	5560	0
276	20231123	160000	155714110	5560	5560	5560	5560	0
277	20231123	155900	155714110	5560	5560	5560	5560	0
278	20231123	155800	155714110	5560	5560	5560	5560	0
279	20231123	155700	155714110	5560	5560	5560	5560	0
280	20231123	155600	155714110	5560	5560	5560	5560	0
281	20231123	155500	155714110	5560	5560	5560	5560	0
282	20231123	155400	155714110	5560	5560	5560	5560	0
283	20231123	155300	155714110	5560	5560	5560	5560	0
284	20231123	155200	155714110	5560	5560	5560	5560	0
285	20231123	155100	155714110	5560	5560	5560	5560	0
286	20231123	155000	155714110	5560	5560	5560	5560	0
287	20231123	154900	155714110	5560	5560	5560	5560	0
288	20231123	154800	155714110	5560	5560	5560	5560	0
289	20231123	154700	155714110	5560	5560	5560	5560	0
290	20231123	154600	155714110	5560	5560	5560	5560	0
291	20231123	154500	155714110	5560	5560	5560	5560	0
292	20231123	154400	155714110	5560	5560	5560	5560	0
293	20231123	154300	155714110	5560	5560	5560	5560	0
294	20231123	154200	155714110	5560	5560	5560	5560	0
295	20231123	154100	155714110	5560	5560	5560	5560	0
296	20231123	154000	155714110	5560	5560	5560	5560	0
297	20231123	153900	155714110	5560	5560	5560	5560	0
298	20231123	153800	155714110	5560	5560	5560	5560	0
299	20231123	153700	155714110	5560	5560	5560	5560	0
300	20231123	153600	155714110	5560	5560	5560	5560	0
301	20231123	153500	155714110	5560	5560	5560	5560	0
302	20231123	153400	155714110	5560	5560	5560	5560	150
303	20231123	153300	155714110	5560	5560	5560	5560	0
304	20231123	153200	155714110	5560	5560	5560	5560	0
305	20231123	153100	155714110	5560	5560	5560	5560	0
306	20231123	153000	155714110	5560	5560	5560	5560	150
307	20231123	152900	154880110	5590	5590	5590	5590	0
308	20231123	152800	154880110	5590	5590	5590	5590	0
309	20231123	152700	154880110	5590	5590	5590	5590	0
310	20231123	152600	154880110	5590	5590	5590	5590	0
311	20231123	152500	154880110	5590	5590	5590	5590	0
312	20231123	152400	154880110	5590	5590	5590	5590	0
313	20231123	152300	154880110	5590	5590	5590	5590	0
314	20231123	152200	154880110	5590	5590	5590	5590	0
315	20231123	152100	154880110	5590	5590	5590	5590	0
316	20231123	152000	154880110	5590	5590	5590	5590	0
317	20231123	151900	154880110	5590	5590	5590	5590	0
318	20231123	151800	154880110	5590	5590	5590	5590	0
319	20231123	151700	154880110	5590	5590	5590	5590	0
320	20231123	151600	154880110	5590	5590	5590	5590	1
321	20231123	151500	154874520	5560	5560	5560	5560	0
322	20231123	151400	154874520	5560	5560	5560	5560	10
323	20231123	151300	154818920	5590	5590	5590	5590	0
324	20231123	151200	154818920	5590	5590	5590	5590	1
325	20231123	151100	154813330	5560	5560	5560	5560	0
326	20231123	151000	154813330	5560	5560	5560	5560	0
327	20231123	150900	154813330	5560	5560	5560	5560	0
328	20231123	150800	154813330	5560	5560	5560	5560	1
329	20231123	150700	154807770	5560	5560	5560	5560	0
330	20231123	150600	154807770	5560	5560	5560	5560	19
331	20231123	150500	154702130	5550	5550	5550	5550	0
332	20231123	150400	154702130	5550	5550	5600	5550	8
333	20231123	150300	154657470	5550	5550	5550	5550	1
334	20231123	150200	154651920	5520	5520	5520	5520	0
335	20231123	150100	154651920	5520	5520	5520	5520	0
336	20231123	150000	154651920	5520	5550	5550	5520	103
337	20231123	145900	154081290	5550	5560	5560	5550	9
338	20231123	145800	154031260	5590	5590	5590	5590	5
339	20231123	145700	154003310	5590	5540	5590	5540	73
340	20231123	145600	153598250	5530	5520	5530	5520	170
341	20231123	145500	152659300	5530	5530	5530	5530	1
342	20231123	145400	152653770	5520	5520	5520	5520	0
343	20231123	145300	152653770	5520	5520	5520	5520	54
344	20231123	145200	152355690	5520	5520	5520	5520	21
345	20231123	145100	152239770	5540	5540	5540	5540	0
346	20231123	145000	152239770	5540	5530	5540	5520	78
347	20231123	144900	151809040	5520	5530	5530	5520	80
348	20231123	144800	151367340	5530	5530	5530	5530	9
349	20231123	144700	151317570	5530	5520	5530	5520	50
350	20231123	144600	151041550	5530	5520	5530	5520	92
351	20231123	144500	150533390	5520	5520	5520	5520	0
352	20231123	144400	150533390	5520	5520	5520	5520	72
353	20231123	144300	150135950	5520	5520	5520	5520	0
354	20231123	144200	150135950	5520	5520	5520	5520	0
355	20231123	144100	150135950	5520	5520	5520	5520	40
356	20231123	144000	149915150	5540	5540	5540	5540	1
357	20231123	143900	149909610	5530	5540	5540	5530	53
358	20231123	143800	149616430	5540	5540	5540	5540	48
359	20231123	143700	149350510	5550	5550	5550	5550	0
360	20231123	143600	149350510	5550	5550	5550	5550	0
361	20231123	143500	149350510	5550	5550	5550	5550	11
362	20231123	143400	149289460	5560	5560	5560	5560	17
363	20231123	143300	149194940	5610	5600	5610	5600	18
364	20231123	143200	149094110	5560	5560	5560	5550	79
365	20231123	143100	148655270	5560	5550	5600	5550	61
366	20231123	143000	148315040	5550	5550	5550	5550	1
367	20231123	142900	148309490	5540	5540	5540	5540	58
368	20231123	142800	147988170	5540	5540	5540	5540	209
369	20231123	142700	146830310	5530	5530	5530	5530	7
370	20231123	142600	146791600	5530	5520	5530	5520	8
371	20231123	142500	146747430	5510	5510	5510	5510	185
372	20231123	142400	145728080	5520	5520	5520	5520	0
373	20231123	142300	145728080	5520	5520	5520	5520	0
374	20231123	142200	145728080	5520	5510	5520	5510	111
375	20231123	142100	145116460	5520	5520	5520	5520	0
376	20231123	142000	145116460	5520	5520	5520	5520	1
377	20231123	141900	145110940	5510	5510	5510	5510	62
378	20231123	141800	144769320	5510	5510	5510	5510	50
379	20231123	141700	144493820	5520	5520	5520	5520	4
380	20231123	141600	144471740	5520	5510	5520	5510	49
381	20231123	141500	144201740	5520	5520	5520	5520	20
382	20231123	141400	144091340	5530	5520	5530	5520	11
383	20231123	141300	144030610	5520	5520	5520	5520	48
384	20231123	141200	143765650	5520	5520	5520	5520	0
385	20231123	141100	143765650	5520	5520	5520	5520	0
386	20231123	141000	143765650	5520	5520	5520	5520	54
387	20231123	140900	143467570	5520	5520	5520	5520	62
388	20231123	140800	143125330	5520	5520	5520	5520	520
389	20231123	140700	140254930	5520	5520	5520	5520	92
390	20231123	140600	139747090	5530	5530	5530	5530	43
391	20231123	140500	139509300	5520	5520	5520	5520	0
392	20231123	140400	139509300	5520	5520	5520	5520	50
393	20231123	140300	139233300	5520	5530	5530	5520	8
394	20231123	140200	139189090	5530	5530	5530	5530	13
395	20231123	140100	139117200	5530	5530	5530	5530	45
396	20231123	140000	138868350	5530	5540	5540	5530	61
397	20231123	135900	138530970	5530	5530	5530	5530	0
398	20231123	135800	138530970	5530	5530	5530	5530	52
399	20231123	135700	138243410	5530	5530	5530	5530	56
400	20231123	135600	137933730	5530	5530	5530	5530	0
401	20231123	135500	137933730	5530	5530	5530	5530	0
402	20231123	135400	137933730	5530	5530	5530	5530	120
403	20231123	135300	137270130	5530	5530	5530	5530	0
404	20231123	135200	137270130	5530	5530	5530	5530	0
405	20231123	135100	137270130	5530	5530	5530	5530	102
406	20231123	135000	136706070	5530	5530	5530	5530	0
407	20231123	134900	136706070	5530	5530	5530	5530	0
408	20231123	134800	136706070	5530	5530	5530	5530	85
409	20231123	134700	136236020	5530	5540	5540	5530	446
410	20231123	134600	133767620	5540	5540	5540	5540	0
411	20231123	134500	133767620	5540	5540	5540	5540	44
412	20231123	134400	133523860	5540	5540	5540	5540	66
413	20231123	134300	133158220	5540	5540	5540	5540	0
414	20231123	134200	133158220	5540	5540	5540	5540	0
415	20231123	134100	133158220	5540	5540	5540	5540	72
416	20231123	134000	132759340	5540	5540	5540	5540	64
417	20231123	133900	132404780	5540	5540	5540	5540	5
418	20231123	133800	132377080	5540	5540	5540	5540	38
419	20231123	133700	132166560	5550	5540	5550	5540	48
420	20231123	133600	131900560	5560	5560	5560	5560	1
421	20231123	133500	131895000	5540	5550	5550	5540	62
422	20231123	133400	131551500	5550	5550	5550	5550	38
423	20231123	133300	131340600	5540	5540	5540	5540	70
424	20231123	133200	130952800	5540	5540	5540	5540	52
425	20231123	133100	130664720	5540	5540	5540	5540	0
426	20231123	133000	130664720	5540	5540	5540	5540	0
427	20231123	132900	130664720	5540	5540	5540	5540	57
428	20231123	132800	130348940	5550	5550	5550	5550	0
429	20231123	132700	130348940	5550	5550	5550	5550	66
430	20231123	132600	129982640	5550	5550	5550	5550	56
431	20231123	132500	129671840	5550	5550	5550	5550	0
432	20231123	132400	129671840	5550	5550	5550	5550	0
433	20231123	132300	129671840	5550	5550	5550	5550	108
434	20231123	132200	129072440	5560	5560	5560	5560	1
435	20231123	132100	129066880	5550	5550	5550	5550	0
436	20231123	132000	129066880	5550	5550	5550	5550	114
437	20231123	131900	128434180	5560	5560	5560	5560	11
438	20231123	131800	128373020	5550	5550	5550	5550	100
439	20231123	131700	127818020	5550	5550	5550	5550	0
440	20231123	131600	127818020	5550	5550	5550	5550	114
441	20231123	131500	127185320	5550	5550	5550	5550	0
442	20231123	131400	127185320	5550	5550	5550	5550	0
443	20231123	131300	127185320	5550	5550	5560	5550	71
444	20231123	131200	126791220	5550	5550	5550	5550	3
445	20231123	131100	126774570	5560	5560	5560	5560	0
446	20231123	131000	126774570	5560	5560	5560	5560	62
447	20231123	130900	126429850	5600	5570	5600	5570	150
448	20231123	130800	125592430	5560	5560	5560	5560	200
449	20231123	130700	124480430	5560	5560	5560	5560	48
450	20231123	130600	124213550	5560	5560	5560	5560	1
451	20231123	130500	124207990	5560	5560	5560	5560	50
452	20231123	130400	123929990	5560	5560	5560	5560	68
453	20231123	130300	123551910	5560	5570	5570	5560	8
454	20231123	130200	123507370	5580	5580	5580	5580	51
455	20231123	130100	123222790	5580	5590	5590	5580	47
456	20231123	130000	122960270	5660	5660	5660	5660	0
457	20231123	125900	122960270	5660	5660	5660	5660	1
458	20231123	125800	122954610	5670	5570	5670	5560	231
459	20231123	125700	121658510	5560	5570	5570	5560	161
460	20231123	125600	120763260	5560	5570	5570	5560	49
461	20231123	125500	120490730	5560	5570	5570	5560	49
462	20231123	125400	120218200	5560	5570	5570	5560	79
463	20231123	125300	119778870	5570	5570	5570	5570	9
464	20231123	125200	119728740	5560	5570	5570	5560	76
465	20231123	125100	119306060	5570	5570	5570	5570	1
466	20231123	125000	119300490	5560	5560	5560	5560	0
467	20231123	124900	119300490	5560	5560	5560	5560	124
468	20231123	124800	118611050	5560	5560	5560	5560	52
469	20231123	124700	118321930	5560	5560	5560	5560	0
470	20231123	124600	118321930	5560	5560	5560	5560	0
471	20231123	124500	118321930	5560	5560	5560	5560	130
472	20231123	124400	117599130	5560	5560	5560	5560	0
473	20231123	124300	117599130	5560	5560	5560	5560	0
474	20231123	124200	117599130	5560	5570	5570	5560	87
475	20231123	124100	117115040	5580	5580	5580	5580	0
476	20231123	124000	117115040	5580	5580	5580	5580	2
477	20231123	123900	117103880	5570	5570	5570	5570	68
478	20231123	123800	116725120	5570	5570	5570	5570	164
479	20231123	123700	115811640	5570	5570	5570	5570	0
480	20231123	123600	115811640	5570	5570	5570	5570	44
481	20231123	123500	115566560	5580	5580	5580	5580	0
482	20231123	123400	115566560	5580	5580	5580	5580	0
483	20231123	123300	115566560	5580	5570	5580	5570	68
484	20231123	123200	115187780	5580	5570	5580	5570	108
485	20231123	123100	114585720	5570	5570	5570	5570	0
486	20231123	123000	114585720	5570	5570	5570	5570	46
487	20231123	122900	114329500	5570	5570	5570	5570	0
488	20231123	122800	114329500	5570	5570	5570	5570	0
489	20231123	122700	114329500	5570	5570	5570	5570	54
490	20231123	122600	114028720	5580	5580	5580	5580	58
491	20231123	122500	113705080	5570	5570	5570	5570	0
492	20231123	122400	113705080	5570	5570	5570	5570	0
493	20231123	122300	113705080	5570	5580	5580	5570	93
494	20231123	122200	113186700	5570	5570	5570	5570	0
495	20231123	122100	113186700	5570	5570	5570	5570	82
496	20231123	122000	112729960	5570	5570	5570	5570	62
497	20231123	121900	112384620	5570	5570	5570	5570	0
498	20231123	121800	112384620	5570	5570	5570	5570	66
499	20231123	121700	112017000	5570	5570	5570	5570	50
500	20231123	121600	111738500	5580	5580	5580	5580	0
501	20231123	121500	111738500	5580	5580	5580	5580	0
502	20231123	121400	111738500	5580	5570	5580	5570	113
503	20231123	121300	111109080	5570	5570	5570	5570	15
504	20231123	121200	111025530	5570	5570	5570	5570	12
505	20231123	121100	110958690	5570	5580	5580	5570	45
506	20231123	121000	110708030	5590	5570	5590	5570	3
507	20231123	120900	110691300	5590	5590	5590	5590	0
508	20231123	120800	110691300	5590	5580	5590	5570	102
509	20231123	120700	110122790	5580	5580	5580	5580	21
510	20231123	120600	110005610	5580	5580	5580	5580	27
511	20231123	120500	109854950	5580	5580	5580	5580	19
512	20231123	120400	109748930	5580	5580	5580	5580	62
513	20231123	120300	109402970	5580	5580	5580	5580	0
514	20231123	120200	109402970	5580	5580	5580	5580	60
515	20231123	120100	109068170	5580	5580	5580	5580	50
516	20231123	120000	108789170	5580	5580	5580	5580	0
517	20231123	115900	108789170	5580	5580	5580	5580	50
518	20231123	115800	108510170	5580	5580	5580	5580	0
519	20231123	115700	108510170	5580	5580	5580	5580	58
520	20231123	115600	108186530	5580	5580	5580	5580	0
521	20231123	115500	108186530	5580	5580	5580	5580	62
522	20231123	115400	107840570	5580	5580	5580	5580	52
523	20231123	115300	107550410	5580	5580	5580	5580	0
524	20231123	115200	107550410	5580	5580	5580	5580	50
525	20231123	115100	107271410	5580	5580	5580	5580	0
526	20231123	115000	107271410	5580	5580	5580	5580	221
527	20231123	114900	106038230	5580	5590	5590	5580	69
528	20231123	114800	105653200	5580	5580	5580	5580	0
529	20231123	114700	105653200	5580	5580	5580	5580	397
530	20231123	114600	103437940	5580	5580	5580	5580	42
531	20231123	114500	103203580	5580	5580	5580	5580	0
532	20231123	114400	103203580	5580	5580	5580	5580	0
533	20231123	114300	103203580	5580	5580	5590	5580	129
534	20231123	114200	102483750	5580	5580	5580	5580	0
535	20231123	114100	102483750	5580	5580	5580	5580	0
536	20231123	114000	102483750	5580	5580	5580	5580	94
537	20231123	113900	101959230	5580	5580	5580	5580	0
538	20231123	113800	101959230	5580	5580	5580	5580	0
539	20231123	113700	101959230	5580	5580	5580	5580	68
540	20231123	113600	101579790	5600	5600	5600	5600	0
541	20231123	113500	101579790	5600	5600	5600	5600	20
542	20231123	113400	101467790	5580	5580	5580	5580	44
543	20231123	113300	101222270	5590	5590	5590	5590	62
544	20231123	113200	100875690	5590	5590	5590	5590	0
545	20231123	113100	100875690	5590	5590	5590	5590	0
546	20231123	113000	100875690	5590	5590	5590	5590	54
547	20231123	112900	100573830	5600	5600	5600	5600	2
548	20231123	112800	100562630	5590	5590	5590	5590	34
549	20231123	112700	100372570	5580	5590	5590	5580	67
550	20231123	112600	99998600	5580	5590	5590	5580	58
551	20231123	112500	99674840	5590	5590	5590	5590	91
552	20231123	112400	99166150	5600	5620	5620	5600	146
553	20231123	112300	98347030	5630	5630	5630	5630	6
554	20231123	112200	98313250	5630	5630	5630	5630	0
555	20231123	112100	98313250	5630	5630	5630	5630	40
556	20231123	112000	98088050	5630	5630	5630	5630	0
557	20231123	111900	98088050	5630	5630	5630	5630	0
558	20231123	111800	98088050	5630	5630	5630	5630	58
559	20231123	111700	97761510	5640	5640	5640	5640	38
560	20231123	111600	97547190	5640	5640	5640	5640	20
561	20231123	111500	97434390	5630	5640	5640	5630	65
562	20231123	111400	97068310	5630	5630	5630	5630	0
563	20231123	111300	97068310	5630	5630	5630	5630	18
564	20231123	111200	96966970	5630	5630	5630	5630	120
565	20231123	111100	96291370	5640	5640	5640	5640	0
566	20231123	111000	96291370	5640	5640	5640	5640	0
567	20231123	110900	96291370	5640	5650	5650	5640	114
568	20231123	110800	95648360	5650	5650	5650	5650	0
569	20231123	110700	95648360	5650	5650	5650	5650	33
570	20231123	110600	95461910	5630	5630	5630	5630	47
571	20231123	110500	95197300	5620	5610	5620	5610	96
572	20231123	110400	94657870	5610	5610	5610	5610	13
573	20231123	110300	94584940	5600	5600	5610	5600	69
574	20231123	110200	94198410	5610	5640	5640	5610	80
575	20231123	110100	93747510	5620	5610	5620	5610	4
576	20231123	110000	93725040	5620	5610	5620	5610	2
577	20231123	105900	93713810	5590	5680	5680	5590	93
578	20231123	105800	93192750	5690	5590	5690	5590	49
579	20231123	105700	92916590	5590	5590	5590	5590	44
580	20231123	105600	92670630	5580	5590	5590	5580	58
581	20231123	105500	92346850	5580	5580	5580	5580	1
582	20231123	105400	92341270	5590	5590	5590	5590	26
583	20231123	105300	92195930	5590	5590	5590	5590	50
584	20231123	105200	91916430	5590	5580	5590	5580	118
585	20231123	105100	91257310	5580	5580	5580	5580	2
586	20231123	105000	91246150	5580	5580	5580	5580	36
587	20231123	104900	91045270	5580	5580	5580	5580	0
588	20231123	104800	91045270	5580	5580	5580	5580	62
589	20231123	104700	90699310	5580	5580	5580	5580	67
590	20231123	104600	90325450	5580	5580	5580	5580	29
591	20231123	104500	90163630	5580	5580	5580	5580	50
592	20231123	104400	89884630	5580	5580	5580	5580	46
593	20231123	104300	89627950	5590	5590	5590	5590	0
594	20231123	104200	89627950	5590	5590	5590	5590	0
595	20231123	104100	89627950	5590	5570	5590	5570	397
596	20231123	104000	87413080	5580	5580	5580	5580	0
597	20231123	103900	87413080	5580	5580	5580	5580	21
598	20231123	103800	87295900	5580	5570	5580	5570	62
599	20231123	103700	86950360	5570	5580	5580	5570	79
600	20231123	103600	86509940	5580	5580	5580	5580	31
601	20231123	103500	86336960	5580	5580	5580	5580	12
602	20231123	103400	86270000	5570	5580	5580	5570	69
603	20231123	103300	85885580	5580	5570	5590	5570	46
604	20231123	103200	85629140	5590	5580	5590	5580	18
605	20231123	103100	85528680	5560	5600	5600	5560	485
606	20231123	103000	82826500	5600	5600	5600	5600	0
607	20231123	102900	82826500	5600	5600	5600	5600	0
608	20231123	102800	82826500	5600	5600	5600	5600	130
609	20231123	102700	82098500	5600	5600	5600	5600	214
610	20231123	102600	80900100	5610	5610	5610	5610	180
611	20231123	102500	79890300	5610	5620	5620	5610	113
612	20231123	102400	79256160	5640	5650	5650	5640	112
613	20231123	102300	78624410	5650	5650	5650	5650	0
614	20231123	102200	78624410	5650	5650	5650	5650	20
615	20231123	102100	78511410	5650	5650	5650	5650	2
616	20231123	102000	78500110	5670	5670	5670	5670	30
617	20231123	101900	78330010	5670	5700	5700	5670	1566
618	20231123	101800	69438040	5700	5700	5700	5700	2
619	20231123	101700	69426640	5700	5700	5700	5700	154
620	20231123	101600	68548840	5710	5710	5710	5710	0
621	20231123	101500	68548840	5710	5700	5710	5700	129
622	20231123	101400	67812880	5700	5700	5700	5700	41
623	20231123	101300	67579180	5700	5700	5700	5700	2
624	20231123	101200	67567780	5710	5710	5710	5710	10
625	20231123	101100	67510680	5700	5700	5700	5700	2
626	20231123	101000	67499280	5710	5710	5710	5710	70
627	20231123	100900	67099580	5710	5710	5710	5710	2
628	20231123	100800	67088160	5710	5710	5710	5710	2
629	20231123	100700	67076740	5740	5740	5740	5740	1
630	20231123	100600	67071000	5750	5750	5750	5750	0
631	20231123	100500	67071000	5750	5750	5750	5750	1
632	20231123	100400	67065250	5750	5750	5750	5750	5
633	20231123	100300	67036500	5780	5790	5790	5780	122
634	20231123	100200	66330330	5790	5790	5800	5790	192
635	20231123	100100	65217420	5790	5810	5820	5790	2389
636	20231123	100000	51317190	5810	5750	5810	5750	1828
637	20231123	095900	40724700	5750	5750	5750	5750	170
638	20231123	095800	39747200	5750	5750	5750	5750	0
639	20231123	095700	39747200	5750	5750	5750	5750	174
640	20231123	095600	38746700	5750	5740	5750	5740	20
641	20231123	095500	38631710	5750	5720	5750	5720	1201
642	20231123	095400	31740150	5730	5710	5730	5710	80
643	20231123	095300	31281920	5700	5700	5700	5700	57
644	20231123	095200	30957020	5700	5700	5700	5700	0
645	20231123	095100	30957020	5700	5700	5700	5700	19
646	20231123	095000	30848720	5690	5690	5690	5690	0
647	20231123	094900	30848720	5690	5690	5690	5690	0
648	20231123	094800	30848720	5690	5690	5690	5690	7
649	20231123	094700	30808890	5660	5660	5660	5660	0
650	20231123	094600	30808890	5660	5660	5660	5660	0
651	20231123	094500	30808890	5660	5660	5660	5660	201
652	20231123	094400	29671230	5660	5660	5660	5660	0
653	20231123	094300	29671230	5660	5660	5660	5660	2
654	20231123	094200	29659910	5680	5660	5680	5660	4
655	20231123	094100	29637230	5690	5690	5690	5690	0
656	20231123	094000	29637230	5690	5660	5690	5660	77
657	20231123	093900	29200600	5660	5660	5660	5660	0
658	20231123	093800	29200600	5660	5660	5660	5660	5
659	20231123	093700	29172300	5660	5690	5690	5660	321
660	20231123	093600	27347610	5690	5690	5690	5690	165
661	20231123	093500	26408760	5690	5690	5690	5690	1
662	20231123	093400	26403070	5690	5690	5690	5690	0
663	20231123	093300	26403070	5690	5700	5700	5690	318
664	20231123	093200	24593340	5700	5680	5700	5680	879
665	20231123	093100	19588180	5680	5670	5680	5670	502
666	20231123	093000	16737460	5660	5650	5660	5650	391
667	20231123	092900	14528250	5650	5640	5650	5640	83
668	20231123	092800	14059330	5640	5630	5640	5630	31
669	20231123	092700	13884600	5640	5640	5640	5640	0
670	20231123	092600	13884600	5640	5640	5640	5640	117
671	20231123	092500	13224720	5650	5650	5650	5640	104
672	20231123	092400	12637150	5650	5650	5650	5650	440
673	20231123	092300	10151150	5640	5620	5640	5620	281
674	20231123	092200	8568590	5610	5610	5610	5610	2
675	20231123	092100	8557370	5610	5600	5610	5600	49
676	20231123	092000	8282580	5600	5600	5600	5600	35
677	20231123	091900	8086580	5600	5590	5600	5590	61
678	20231123	091800	7745070	5590	5590	5590	5590	121
679	20231123	091700	7068680	5580	5580	5580	5580	0
680	20231123	091600	7068680	5580	5580	5580	5580	26
681	20231123	091500	6923600	5570	5570	5570	5570	0
682	20231123	091400	6923600	5570	5570	5570	5570	0
683	20231123	091300	6923600	5570	5570	5570	5570	12
684	20231123	091200	6856760	5570	5570	5570	5570	1
685	20231123	091100	6851190	5540	5540	5540	5540	0
686	20231123	091000	6851190	5540	5540	5540	5540	0
687	20231123	090900	6851190	5540	5540	5610	5540	506
688	20231123	090800	4021450	5510	5530	5530	5510	22
689	20231123	090700	3900090	5530	5530	5530	5530	0
690	20231123	090600	3900090	5530	5530	5530	5530	0
691	20231123	090500	3900090	5530	5530	5530	5530	8
692	20231123	090400	3855850	5530	5530	5600	5530	475
693	20231123	090300	1198900	5530	5530	5530	5530	0
694	20231123	090200	1198900	5530	5530	5530	5530	0
695	20231123	090100	1198900	5530	5530	5530	5530	37
696	20231123	090000	994290	5600	5510	5600	5510	179