KissMeData/354200/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	205700	122028690	5420	5420	5420	5420	615
3	20231123	205600	122028690	5420	5420	5420	5420	0
4	20231123	205500	122028690	5420	5420	5420	5420	0
5	20231123	205400	122028690	5420	5420	5420	5420	0
6	20231123	205300	122028690	5420	5420	5420	5420	0
7	20231123	205200	122028690	5420	5420	5420	5420	0
8	20231123	205100	122028690	5420	5420	5420	5420	0
9	20231123	205000	122028690	5420	5420	5420	5420	0
10	20231123	204900	122028690	5420	5420	5420	5420	0
11	20231123	204800	122028690	5420	5420	5420	5420	0
12	20231123	204700	122028690	5420	5420	5420	5420	0
13	20231123	204600	122028690	5420	5420	5420	5420	0
14	20231123	204500	122028690	5420	5420	5420	5420	0
15	20231123	204400	122028690	5420	5420	5420	5420	0
16	20231123	204300	122028690	5420	5420	5420	5420	0
17	20231123	204200	122028690	5420	5420	5420	5420	0
18	20231123	204100	122028690	5420	5420	5420	5420	0
19	20231123	204000	122028690	5420	5420	5420	5420	0
20	20231123	203900	122028690	5420	5420	5420	5420	0
21	20231123	203800	122028690	5420	5420	5420	5420	0
22	20231123	203700	122028690	5420	5420	5420	5420	0
23	20231123	203600	122028690	5420	5420	5420	5420	0
24	20231123	203500	122028690	5420	5420	5420	5420	0
25	20231123	203400	122028690	5420	5420	5420	5420	0
26	20231123	203300	122028690	5420	5420	5420	5420	0
27	20231123	203200	122028690	5420	5420	5420	5420	0
28	20231123	203100	122028690	5420	5420	5420	5420	0
29	20231123	203000	122028690	5420	5420	5420	5420	0
30	20231123	202900	122028690	5420	5420	5420	5420	0
31	20231123	202800	122028690	5420	5420	5420	5420	0
32	20231123	202700	122028690	5420	5420	5420	5420	615
33	20231123	202600	122028690	5420	5420	5420	5420	0
34	20231123	202500	122028690	5420	5420	5420	5420	0
35	20231123	202400	122028690	5420	5420	5420	5420	0
36	20231123	202300	122028690	5420	5420	5420	5420	0
37	20231123	202200	122028690	5420	5420	5420	5420	0
38	20231123	202100	122028690	5420	5420	5420	5420	0
39	20231123	202000	122028690	5420	5420	5420	5420	0
40	20231123	201900	122028690	5420	5420	5420	5420	0
41	20231123	201800	122028690	5420	5420	5420	5420	0
42	20231123	201700	122028690	5420	5420	5420	5420	0
43	20231123	201600	122028690	5420	5420	5420	5420	0
44	20231123	201500	122028690	5420	5420	5420	5420	0
45	20231123	201400	122028690	5420	5420	5420	5420	0
46	20231123	201300	122028690	5420	5420	5420	5420	0
47	20231123	201200	122028690	5420	5420	5420	5420	0
48	20231123	201100	122028690	5420	5420	5420	5420	0
49	20231123	201000	122028690	5420	5420	5420	5420	0
50	20231123	200900	122028690	5420	5420	5420	5420	0
51	20231123	200800	122028690	5420	5420	5420	5420	0
52	20231123	200700	122028690	5420	5420	5420	5420	0
53	20231123	200600	122028690	5420	5420	5420	5420	0
54	20231123	200500	122028690	5420	5420	5420	5420	0
55	20231123	200400	122028690	5420	5420	5420	5420	0
56	20231123	200300	122028690	5420	5420	5420	5420	0
57	20231123	200200	122028690	5420	5420	5420	5420	0
58	20231123	200100	122028690	5420	5420	5420	5420	0
59	20231123	200000	122028690	5420	5420	5420	5420	0
60	20231123	195900	122028690	5420	5420	5420	5420	0
61	20231123	195800	122028690	5420	5420	5420	5420	0
62	20231123	195700	122028690	5420	5420	5420	5420	615
63	20231123	195600	122028690	5420	5420	5420	5420	0
64	20231123	195500	122028690	5420	5420	5420	5420	0
65	20231123	195400	122028690	5420	5420	5420	5420	0
66	20231123	195300	122028690	5420	5420	5420	5420	0
67	20231123	195200	122028690	5420	5420	5420	5420	0
68	20231123	195100	122028690	5420	5420	5420	5420	0
69	20231123	195000	122028690	5420	5420	5420	5420	0
70	20231123	194900	122028690	5420	5420	5420	5420	0
71	20231123	194800	122028690	5420	5420	5420	5420	0
72	20231123	194700	122028690	5420	5420	5420	5420	0
73	20231123	194600	122028690	5420	5420	5420	5420	0
74	20231123	194500	122028690	5420	5420	5420	5420	0
75	20231123	194400	122028690	5420	5420	5420	5420	0
76	20231123	194300	122028690	5420	5420	5420	5420	0
77	20231123	194200	122028690	5420	5420	5420	5420	0
78	20231123	194100	122028690	5420	5420	5420	5420	0
79	20231123	194000	122028690	5420	5420	5420	5420	0
80	20231123	193900	122028690	5420	5420	5420	5420	0
81	20231123	193800	122028690	5420	5420	5420	5420	0
82	20231123	193700	122028690	5420	5420	5420	5420	0
83	20231123	193600	122028690	5420	5420	5420	5420	0
84	20231123	193500	122028690	5420	5420	5420	5420	0
85	20231123	193400	122028690	5420	5420	5420	5420	0
86	20231123	193300	122028690	5420	5420	5420	5420	0
87	20231123	193200	122028690	5420	5420	5420	5420	0
88	20231123	193100	122028690	5420	5420	5420	5420	0
89	20231123	193000	122028690	5420	5420	5420	5420	0
90	20231123	192900	122028690	5420	5420	5420	5420	0
91	20231123	192800	122028690	5420	5420	5420	5420	0
92	20231123	192700	122028690	5420	5420	5420	5420	615
93	20231123	192600	122028690	5420	5420	5420	5420	0
94	20231123	192500	122028690	5420	5420	5420	5420	0
95	20231123	192400	122028690	5420	5420	5420	5420	0
96	20231123	192300	122028690	5420	5420	5420	5420	0
97	20231123	192200	122028690	5420	5420	5420	5420	0
98	20231123	192100	122028690	5420	5420	5420	5420	0
99	20231123	192000	122028690	5420	5420	5420	5420	0
100	20231123	191900	122028690	5420	5420	5420	5420	0
101	20231123	191800	122028690	5420	5420	5420	5420	0
102	20231123	191700	122028690	5420	5420	5420	5420	0
103	20231123	191600	122028690	5420	5420	5420	5420	0
104	20231123	191500	122028690	5420	5420	5420	5420	0
105	20231123	191400	122028690	5420	5420	5420	5420	0
106	20231123	191300	122028690	5420	5420	5420	5420	0
107	20231123	191200	122028690	5420	5420	5420	5420	0
108	20231123	191100	122028690	5420	5420	5420	5420	0
109	20231123	191000	122028690	5420	5420	5420	5420	0
110	20231123	190900	122028690	5420	5420	5420	5420	0
111	20231123	190800	122028690	5420	5420	5420	5420	0
112	20231123	190700	122028690	5420	5420	5420	5420	0
113	20231123	190600	122028690	5420	5420	5420	5420	0
114	20231123	190500	122028690	5420	5420	5420	5420	0
115	20231123	190400	122028690	5420	5420	5420	5420	0
116	20231123	190300	122028690	5420	5420	5420	5420	0
117	20231123	190200	122028690	5420	5420	5420	5420	0
118	20231123	190100	122028690	5420	5420	5420	5420	0
119	20231123	190000	122028690	5420	5420	5420	5420	0
120	20231123	185900	122028690	5420	5420	5420	5420	0
121	20231123	185800	122028690	5420	5420	5420	5420	0
122	20231123	185700	122028690	5420	5420	5420	5420	615
123	20231123	185600	122028690	5420	5420	5420	5420	0
124	20231123	185500	122028690	5420	5420	5420	5420	0
125	20231123	185400	122028690	5420	5420	5420	5420	0
126	20231123	185300	122028690	5420	5420	5420	5420	0
127	20231123	185200	122028690	5420	5420	5420	5420	0
128	20231123	185100	122028690	5420	5420	5420	5420	0
129	20231123	185000	122028690	5420	5420	5420	5420	0
130	20231123	184900	122028690	5420	5420	5420	5420	0
131	20231123	184800	122028690	5420	5420	5420	5420	0
132	20231123	184700	122028690	5420	5420	5420	5420	0
133	20231123	184600	122028690	5420	5420	5420	5420	0
134	20231123	184500	122028690	5420	5420	5420	5420	0
135	20231123	184400	122028690	5420	5420	5420	5420	0
136	20231123	184300	122028690	5420	5420	5420	5420	0
137	20231123	184200	122028690	5420	5420	5420	5420	0
138	20231123	184100	122028690	5420	5420	5420	5420	0
139	20231123	184000	122028690	5420	5420	5420	5420	0
140	20231123	183900	122028690	5420	5420	5420	5420	0
141	20231123	183800	122028690	5420	5420	5420	5420	0
142	20231123	183700	122028690	5420	5420	5420	5420	0
143	20231123	183600	122028690	5420	5420	5420	5420	0
144	20231123	183500	122028690	5420	5420	5420	5420	0
145	20231123	183400	122028690	5420	5420	5420	5420	0
146	20231123	183300	122028690	5420	5420	5420	5420	0
147	20231123	183200	122028690	5420	5420	5420	5420	0
148	20231123	183100	122028690	5420	5420	5420	5420	0
149	20231123	183000	122028690	5420	5420	5420	5420	0
150	20231123	182900	122028690	5420	5420	5420	5420	0
151	20231123	182800	122028690	5420	5420	5420	5420	0
152	20231123	182700	122028690	5420	5420	5420	5420	615
153	20231123	182600	122028690	5420	5420	5420	5420	0
154	20231123	182500	122028690	5420	5420	5420	5420	0
155	20231123	182400	122028690	5420	5420	5420	5420	0
156	20231123	182300	122028690	5420	5420	5420	5420	0
157	20231123	182200	122028690	5420	5420	5420	5420	0
158	20231123	182100	122028690	5420	5420	5420	5420	0
159	20231123	182000	122028690	5420	5420	5420	5420	0
160	20231123	181900	122028690	5420	5420	5420	5420	0
161	20231123	181800	122028690	5420	5420	5420	5420	0
162	20231123	181700	122028690	5420	5420	5420	5420	0
163	20231123	181600	122028690	5420	5420	5420	5420	0
164	20231123	181500	122028690	5420	5420	5420	5420	0
165	20231123	181400	122028690	5420	5420	5420	5420	0
166	20231123	181300	122028690	5420	5420	5420	5420	0
167	20231123	181200	122028690	5420	5420	5420	5420	0
168	20231123	181100	122028690	5420	5420	5420	5420	0
169	20231123	181000	122028690	5420	5420	5420	5420	0
170	20231123	180900	122028690	5420	5420	5420	5420	0
171	20231123	180800	122028690	5420	5420	5420	5420	0
172	20231123	180700	122028690	5420	5420	5420	5420	0
173	20231123	180600	122028690	5420	5420	5420	5420	0
174	20231123	180500	122028690	5420	5420	5420	5420	0
175	20231123	180400	122028690	5420	5420	5420	5420	0
176	20231123	180300	122028690	5420	5420	5420	5420	0
177	20231123	180200	122028690	5420	5420	5420	5420	0
178	20231123	180100	122028690	5420	5420	5420	5420	0
179	20231123	180000	122028690	5420	5420	5420	5420	0
180	20231123	175900	122028690	5420	5420	5420	5420	0
181	20231123	175800	122028690	5420	5420	5420	5420	0
182	20231123	175700	122028690	5420	5420	5420	5420	615
183	20231123	175600	122028690	5420	5420	5420	5420	0
184	20231123	175500	122028690	5420	5420	5420	5420	0
185	20231123	175400	122028690	5420	5420	5420	5420	0
186	20231123	175300	122028690	5420	5420	5420	5420	0
187	20231123	175200	122028690	5420	5420	5420	5420	0
188	20231123	175100	122028690	5420	5420	5420	5420	0
189	20231123	175000	122028690	5420	5420	5420	5420	0
190	20231123	174900	122028690	5420	5420	5420	5420	0
191	20231123	174800	122028690	5420	5420	5420	5420	0
192	20231123	174700	122028690	5420	5420	5420	5420	0
193	20231123	174600	122028690	5420	5420	5420	5420	0
194	20231123	174500	122028690	5420	5420	5420	5420	0
195	20231123	174400	122028690	5420	5420	5420	5420	0
196	20231123	174300	122028690	5420	5420	5420	5420	0
197	20231123	174200	122028690	5420	5420	5420	5420	0
198	20231123	174100	122028690	5420	5420	5420	5420	0
199	20231123	174000	122028690	5420	5420	5420	5420	0
200	20231123	173900	122028690	5420	5420	5420	5420	0
201	20231123	173800	122028690	5420	5420	5420	5420	0
202	20231123	173700	122028690	5420	5420	5420	5420	0
203	20231123	173600	122028690	5420	5420	5420	5420	0
204	20231123	173500	122028690	5420	5420	5420	5420	0
205	20231123	173400	122028690	5420	5420	5420	5420	0
206	20231123	173300	122028690	5420	5420	5420	5420	0
207	20231123	173200	122028690	5420	5420	5420	5420	0
208	20231123	173100	122028690	5420	5420	5420	5420	0
209	20231123	173000	122028690	5420	5420	5420	5420	0
210	20231123	172900	122028690	5420	5420	5420	5420	0
211	20231123	172800	122028690	5420	5420	5420	5420	0
212	20231123	172700	122028690	5420	5420	5420	5420	615
213	20231123	172600	122028690	5420	5420	5420	5420	0
214	20231123	172500	122028690	5420	5420	5420	5420	0
215	20231123	172400	122028690	5420	5420	5420	5420	0
216	20231123	172300	122028690	5420	5420	5420	5420	0
217	20231123	172200	122028690	5420	5420	5420	5420	0
218	20231123	172100	122028690	5420	5420	5420	5420	0
219	20231123	172000	122028690	5420	5420	5420	5420	0
220	20231123	171900	122028690	5420	5420	5420	5420	0
221	20231123	171800	122028690	5420	5420	5420	5420	0
222	20231123	171700	122028690	5420	5420	5420	5420	0
223	20231123	171600	122028690	5420	5420	5420	5420	0
224	20231123	171500	122028690	5420	5420	5420	5420	0
225	20231123	171400	122028690	5420	5420	5420	5420	0
226	20231123	171300	122028690	5420	5420	5420	5420	0
227	20231123	171200	122028690	5420	5420	5420	5420	0
228	20231123	171100	122028690	5420	5420	5420	5420	0
229	20231123	171000	122028690	5420	5420	5420	5420	0
230	20231123	170900	122028690	5420	5420	5420	5420	0
231	20231123	170800	122028690	5420	5420	5420	5420	0
232	20231123	170700	122028690	5420	5420	5420	5420	0
233	20231123	170600	122028690	5420	5420	5420	5420	0
234	20231123	170500	122028690	5420	5420	5420	5420	0
235	20231123	170400	122028690	5420	5420	5420	5420	0
236	20231123	170300	122028690	5420	5420	5420	5420	0
237	20231123	170200	122028690	5420	5420	5420	5420	0
238	20231123	170100	122028690	5420	5420	5420	5420	0
239	20231123	170000	122028690	5420	5420	5420	5420	0
240	20231123	165900	122028690	5420	5420	5420	5420	0
241	20231123	165800	122028690	5420	5420	5420	5420	0
242	20231123	165700	122028690	5420	5420	5420	5420	615
243	20231123	165600	122028690	5420	5420	5420	5420	0
244	20231123	165500	122028690	5420	5420	5420	5420	0
245	20231123	165400	122028690	5420	5420	5420	5420	0
246	20231123	165300	122028690	5420	5420	5420	5420	0
247	20231123	165200	122028690	5420	5420	5420	5420	0
248	20231123	165100	122028690	5420	5420	5420	5420	0
249	20231123	165000	122028690	5420	5420	5420	5420	0
250	20231123	164900	122028690	5420	5420	5420	5420	0
251	20231123	164800	122028690	5420	5420	5420	5420	0
252	20231123	164700	122028690	5420	5420	5420	5420	0
253	20231123	164600	122028690	5420	5420	5420	5420	0
254	20231123	164500	122028690	5420	5420	5420	5420	0
255	20231123	164400	122028690	5420	5420	5420	5420	0
256	20231123	164300	122028690	5420	5420	5420	5420	0
257	20231123	164200	122028690	5420	5420	5420	5420	0
258	20231123	164100	122028690	5420	5420	5420	5420	0
259	20231123	164000	122028690	5420	5420	5420	5420	0
260	20231123	163900	122028690	5420	5420	5420	5420	0
261	20231123	163800	122028690	5420	5420	5420	5420	0
262	20231123	163700	122028690	5420	5420	5420	5420	0
263	20231123	163600	122028690	5420	5420	5420	5420	0
264	20231123	163500	122028690	5420	5420	5420	5420	0
265	20231123	163400	122028690	5420	5420	5420	5420	0
266	20231123	163300	122028690	5420	5420	5420	5420	0
267	20231123	163200	122028690	5420	5420	5420	5420	0
268	20231123	163100	122028690	5420	5420	5420	5420	0
269	20231123	163000	122028690	5420	5420	5420	5420	0
270	20231123	162900	122028690	5420	5420	5420	5420	0
271	20231123	162800	122028690	5420	5420	5420	5420	0
272	20231123	162700	122028690	5420	5420	5420	5420	615
273	20231123	162600	122028690	5420	5420	5420	5420	0
274	20231123	162500	122028690	5420	5420	5420	5420	0
275	20231123	162400	122028690	5420	5420	5420	5420	0
276	20231123	162300	122028690	5420	5420	5420	5420	0
277	20231123	162200	122028690	5420	5420	5420	5420	0
278	20231123	162100	122028690	5420	5420	5420	5420	0
279	20231123	162000	122028690	5420	5420	5420	5420	0
280	20231123	161900	122028690	5420	5420	5420	5420	0
281	20231123	161800	122028690	5420	5420	5420	5420	0
282	20231123	161700	122028690	5420	5420	5420	5420	0
283	20231123	161600	122028690	5420	5420	5420	5420	0
284	20231123	161500	122028690	5420	5420	5420	5420	0
285	20231123	161400	122028690	5420	5420	5420	5420	0
286	20231123	161300	122028690	5420	5420	5420	5420	0
287	20231123	161200	122028690	5420	5420	5420	5420	0
288	20231123	161100	122028690	5420	5420	5420	5420	0
289	20231123	161000	122028690	5420	5420	5420	5420	0
290	20231123	160900	122028690	5420	5420	5420	5420	0
291	20231123	160800	122028690	5420	5420	5420	5420	0
292	20231123	160700	122028690	5420	5420	5420	5420	0
293	20231123	160600	122028690	5420	5420	5420	5420	0
294	20231123	160500	122028690	5420	5420	5420	5420	0
295	20231123	160400	122028690	5420	5420	5420	5420	0
296	20231123	160300	122028690	5420	5420	5420	5420	0
297	20231123	160200	122028690	5420	5420	5420	5420	0
298	20231123	160100	122028690	5420	5420	5420	5420	0
299	20231123	160000	122028690	5420	5420	5420	5420	0
300	20231123	155900	122028690	5420	5420	5420	5420	0
301	20231123	155800	122028690	5420	5420	5420	5420	0
302	20231123	155700	122028690	5420	5420	5420	5420	615
303	20231123	155600	122028690	5420	5420	5420	5420	0
304	20231123	155500	122028690	5420	5420	5420	5420	0
305	20231123	155400	122028690	5420	5420	5420	5420	0
306	20231123	155300	122028690	5420	5420	5420	5420	0
307	20231123	155200	122028690	5420	5420	5420	5420	0
308	20231123	155100	122028690	5420	5420	5420	5420	0
309	20231123	155000	122028690	5420	5420	5420	5420	0
310	20231123	154900	122028690	5420	5420	5420	5420	0
311	20231123	154800	122028690	5420	5420	5420	5420	0
312	20231123	154700	122028690	5420	5420	5420	5420	0
313	20231123	154600	122028690	5420	5420	5420	5420	0
314	20231123	154500	122028690	5420	5420	5420	5420	0
315	20231123	154400	122028690	5420	5420	5420	5420	0
316	20231123	154300	122028690	5420	5420	5420	5420	0
317	20231123	154200	122028690	5420	5420	5420	5420	0
318	20231123	154100	122028690	5420	5420	5420	5420	0
319	20231123	154000	122028690	5420	5420	5420	5420	0
320	20231123	153900	122028690	5420	5420	5420	5420	0
321	20231123	153800	122028690	5420	5420	5420	5420	0
322	20231123	153700	122028690	5420	5420	5420	5420	0
323	20231123	153600	122028690	5420	5420	5420	5420	0
324	20231123	153500	122028690	5420	5420	5420	5420	0
325	20231123	153400	122028690	5420	5420	5420	5420	0
326	20231123	153300	122028690	5420	5420	5420	5420	0
327	20231123	153200	122028690	5420	5420	5420	5420	0
328	20231123	153100	122028690	5420	5420	5420	5420	0
329	20231123	153000	122028690	5420	5420	5420	5420	615
330	20231123	152900	118695390	5430	5430	5430	5430	0
331	20231123	152800	118695390	5430	5430	5430	5430	0
332	20231123	152700	118695390	5430	5430	5430	5430	0
333	20231123	152600	118695390	5430	5430	5430	5430	0
334	20231123	152500	118695390	5430	5430	5430	5430	0
335	20231123	152400	118695390	5430	5430	5430	5430	0
336	20231123	152300	118695390	5430	5430	5430	5430	0
337	20231123	152200	118695390	5430	5430	5430	5430	0
338	20231123	152100	118695390	5430	5430	5430	5430	0
339	20231123	152000	118695390	5430	5430	5430	5430	0
340	20231123	151900	118695390	5430	5430	5430	5430	2
341	20231123	151800	118684530	5430	5430	5430	5430	595
342	20231123	151700	115453680	5430	5430	5430	5430	0
343	20231123	151600	115453680	5430	5440	5440	5430	94
344	20231123	151500	114943200	5440	5440	5440	5440	0
345	20231123	151400	114943200	5440	5440	5440	5440	0
346	20231123	151300	114943200	5440	5440	5440	5440	0
347	20231123	151200	114943200	5440	5440	5440	5440	14
348	20231123	151100	114867040	5430	5430	5430	5430	0
349	20231123	151000	114867040	5430	5430	5430	5430	0
350	20231123	150900	114867040	5430	5430	5430	5430	0
351	20231123	150800	114867040	5430	5430	5430	5430	0
352	20231123	150700	114867040	5430	5430	5430	5430	0
353	20231123	150600	114867040	5430	5430	5430	5430	0
354	20231123	150500	114867040	5430	5440	5440	5420	657
355	20231123	150400	111295120	5430	5430	5430	5430	0
356	20231123	150300	111295120	5430	5430	5430	5430	0
357	20231123	150200	111295120	5430	5430	5430	5430	0
358	20231123	150100	111295120	5430	5430	5430	5430	0
359	20231123	150000	111295120	5430	5430	5430	5430	100
360	20231123	145900	110752120	5430	5430	5430	5430	4
361	20231123	145800	110730400	5430	5430	5430	5430	300
362	20231123	145700	109101400	5430	5430	5430	5430	0
363	20231123	145600	109101400	5430	5430	5430	5430	3
364	20231123	145500	109085110	5430	5430	5430	5430	2
365	20231123	145400	109074250	5430	5430	5430	5430	17
366	20231123	145300	108981940	5430	5430	5430	5430	0
367	20231123	145200	108981940	5430	5430	5430	5430	0
368	20231123	145100	108981940	5430	5440	5440	5430	20
369	20231123	145000	108873160	5440	5440	5440	5440	0
370	20231123	144900	108873160	5440	5440	5440	5440	0
371	20231123	144800	108873160	5440	5440	5440	5440	13
372	20231123	144700	108802440	5420	5420	5420	5420	0
373	20231123	144600	108802440	5420	5420	5420	5420	0
374	20231123	144500	108802440	5420	5420	5420	5420	25
375	20231123	144400	108666940	5430	5430	5430	5430	100
376	20231123	144300	108123940	5430	5440	5440	5430	885
377	20231123	144200	103317890	5440	5440	5440	5440	0
378	20231123	144100	103317890	5440	5440	5440	5440	2
379	20231123	144000	103307010	5430	5440	5440	5430	500
380	20231123	143900	100591310	5440	5440	5440	5440	0
381	20231123	143800	100591310	5440	5440	5440	5440	0
382	20231123	143700	100591310	5440	5440	5440	5440	2
383	20231123	143600	100580430	5440	5440	5440	5440	0
384	20231123	143500	100580430	5440	5440	5440	5440	0
385	20231123	143400	100580430	5440	5440	5440	5440	0
386	20231123	143300	100580430	5440	5440	5440	5440	0
387	20231123	143200	100580430	5440	5440	5440	5440	499
388	20231123	143100	97865870	5450	5450	5450	5450	0
389	20231123	143000	97865870	5450	5450	5450	5450	48
390	20231123	142900	97604270	5450	5450	5450	5450	958
391	20231123	142800	92383170	5450	5460	5460	5450	9
392	20231123	142700	92334070	5460	5460	5460	5460	0
393	20231123	142600	92334070	5460	5460	5460	5460	0
394	20231123	142500	92334070	5460	5460	5460	5460	0
395	20231123	142400	92334070	5460	5460	5460	5460	0
396	20231123	142300	92334070	5460	5460	5460	5460	0
397	20231123	142200	92334070	5460	5460	5460	5460	747
398	20231123	142100	88255450	5460	5460	5460	5460	0
399	20231123	142000	88255450	5460	5460	5460	5460	0
400	20231123	141900	88255450	5460	5460	5460	5460	0
401	20231123	141800	88255450	5460	5460	5460	5460	0
402	20231123	141700	88255450	5460	5460	5460	5460	0
403	20231123	141600	88255450	5460	5460	5460	5460	0
404	20231123	141500	88255450	5460	5460	5460	5460	0
405	20231123	141400	88255450	5460	5460	5460	5460	0
406	20231123	141300	88255450	5460	5460	5460	5460	0
407	20231123	141200	88255450	5460	5460	5460	5460	0
408	20231123	141100	88255450	5460	5460	5460	5460	0
409	20231123	141000	88255450	5460	5460	5460	5460	0
410	20231123	140900	88255450	5460	5460	5460	5460	0
411	20231123	140800	88255450	5460	5460	5460	5460	0
412	20231123	140700	88255450	5460	5460	5460	5460	0
413	20231123	140600	88255450	5460	5460	5460	5460	0
414	20231123	140500	88255450	5460	5460	5460	5460	7
415	20231123	140400	88217230	5490	5470	5490	5470	8
416	20231123	140300	88173440	5470	5470	5470	5470	0
417	20231123	140200	88173440	5470	5470	5470	5470	0
418	20231123	140100	88173440	5470	5470	5470	5470	0
419	20231123	140000	88173440	5470	5470	5470	5470	15
420	20231123	135900	88091390	5470	5470	5470	5470	5
421	20231123	135800	88064040	5460	5460	5460	5460	0
422	20231123	135700	88064040	5460	5460	5460	5460	0
423	20231123	135600	88064040	5460	5460	5460	5460	0
424	20231123	135500	88064040	5460	5460	5460	5460	0
425	20231123	135400	88064040	5460	5460	5460	5460	0
426	20231123	135300	88064040	5460	5460	5460	5460	0
427	20231123	135200	88064040	5460	5460	5460	5460	0
428	20231123	135100	88064040	5460	5460	5460	5460	0
429	20231123	135000	88064040	5460	5460	5460	5460	0
430	20231123	134900	88064040	5460	5460	5460	5460	0
431	20231123	134800	88064040	5460	5460	5460	5460	0
432	20231123	134700	88064040	5460	5470	5470	5460	91
433	20231123	134600	87566680	5490	5490	5490	5490	0
434	20231123	134500	87566680	5490	5490	5490	5490	0
435	20231123	134400	87566680	5490	5490	5490	5490	0
436	20231123	134300	87566680	5490	5490	5490	5490	0
437	20231123	134200	87566680	5490	5490	5490	5490	0
438	20231123	134100	87566680	5490	5490	5490	5490	0
439	20231123	134000	87566680	5490	5490	5490	5490	0
440	20231123	133900	87566680	5490	5490	5490	5490	0
441	20231123	133800	87566680	5490	5490	5490	5490	0
442	20231123	133700	87566680	5490	5490	5490	5490	0
443	20231123	133600	87566680	5490	5490	5490	5490	0
444	20231123	133500	87566680	5490	5490	5490	5490	0
445	20231123	133400	87566680	5490	5490	5490	5490	0
446	20231123	133300	87566680	5490	5490	5490	5490	0
447	20231123	133200	87566680	5490	5490	5490	5490	0
448	20231123	133100	87566680	5490	5490	5490	5490	0
449	20231123	133000	87566680	5490	5490	5490	5490	187
450	20231123	132900	86540050	5500	5500	5500	5500	0
451	20231123	132800	86540050	5500	5500	5500	5500	0
452	20231123	132700	86540050	5500	5500	5500	5500	0
453	20231123	132600	86540050	5500	5500	5500	5500	0
454	20231123	132500	86540050	5500	5470	5500	5470	151
455	20231123	132400	85714050	5460	5460	5460	5460	0
456	20231123	132300	85714050	5460	5460	5460	5460	0
457	20231123	132200	85714050	5460	5460	5460	5460	0
458	20231123	132100	85714050	5460	5460	5460	5460	1
459	20231123	132000	85708590	5460	5460	5460	5460	0
460	20231123	131900	85708590	5460	5460	5460	5460	0
461	20231123	131800	85708590	5460	5460	5460	5460	84
462	20231123	131700	85249950	5470	5480	5480	5470	1108
463	20231123	131600	79183480	5480	5480	5480	5480	0
464	20231123	131500	79183480	5480	5480	5480	5480	0
465	20231123	131400	79183480	5480	5480	5480	5480	0
466	20231123	131300	79183480	5480	5480	5480	5480	0
467	20231123	131200	79183480	5480	5480	5480	5480	0
468	20231123	131100	79183480	5480	5480	5480	5480	0
469	20231123	131000	79183480	5480	5480	5480	5480	0
470	20231123	130900	79183480	5480	5480	5480	5480	0
471	20231123	130800	79183480	5480	5480	5480	5480	0
472	20231123	130700	79183480	5480	5480	5480	5480	0
473	20231123	130600	79183480	5480	5480	5480	5480	0
474	20231123	130500	79183480	5480	5480	5480	5480	0
475	20231123	130400	79183480	5480	5480	5480	5480	0
476	20231123	130300	79183480	5480	5480	5480	5480	0
477	20231123	130200	79183480	5480	5480	5480	5480	0
478	20231123	130100	79183480	5480	5480	5480	5480	0
479	20231123	130000	79183480	5480	5480	5480	5480	0
480	20231123	125900	79183480	5480	5480	5480	5480	0
481	20231123	125800	79183480	5480	5480	5480	5480	0
482	20231123	125700	79183480	5480	5480	5480	5480	0
483	20231123	125600	79183480	5480	5480	5480	5480	0
484	20231123	125500	79183480	5480	5480	5480	5480	0
485	20231123	125400	79183480	5480	5480	5480	5480	0
486	20231123	125300	79183480	5480	5480	5480	5480	0
487	20231123	125200	79183480	5480	5480	5480	5480	0
488	20231123	125100	79183480	5480	5480	5480	5480	0
489	20231123	125000	79183480	5480	5480	5480	5480	0
490	20231123	124900	79183480	5480	5480	5480	5480	0
491	20231123	124800	79183480	5480	5480	5480	5480	0
492	20231123	124700	79183480	5480	5480	5480	5480	0
493	20231123	124600	79183480	5480	5480	5480	5480	0
494	20231123	124500	79183480	5480	5480	5480	5480	0
495	20231123	124400	79183480	5480	5490	5490	5480	380
496	20231123	124300	77097500	5490	5490	5490	5490	6
497	20231123	124200	77064560	5490	5490	5490	5490	0
498	20231123	124100	77064560	5490	5490	5490	5490	0
499	20231123	124000	77064560	5490	5490	5490	5490	0
500	20231123	123900	77064560	5490	5490	5490	5490	0
501	20231123	123800	77064560	5490	5490	5490	5490	20
502	20231123	123700	76954760	5490	5490	5490	5490	1
503	20231123	123600	76949270	5530	5530	5530	5530	0
504	20231123	123500	76949270	5530	5500	5530	5500	50
505	20231123	123400	76673620	5470	5470	5470	5470	50
506	20231123	123300	76400120	5470	5470	5470	5470	74
507	20231123	123200	75995340	5470	5470	5470	5470	10
508	20231123	123100	75940640	5470	5470	5470	5470	0
509	20231123	123000	75940640	5470	5470	5470	5470	0
510	20231123	122900	75940640	5470	5470	5470	5470	1
511	20231123	122800	75935170	5470	5470	5470	5470	0
512	20231123	122700	75935170	5470	5470	5470	5470	0
513	20231123	122600	75935170	5470	5470	5470	5470	0
514	20231123	122500	75935170	5470	5470	5470	5470	0
515	20231123	122400	75935170	5470	5480	5480	5470	1000
516	20231123	122300	70459450	5490	5490	5490	5490	121
517	20231123	122200	69795160	5490	5490	5490	5490	0
518	20231123	122100	69795160	5490	5490	5490	5490	0
519	20231123	122000	69795160	5490	5490	5490	5490	2
520	20231123	121900	69784180	5480	5480	5480	5480	0
521	20231123	121800	69784180	5480	5480	5480	5480	0
522	20231123	121700	69784180	5480	5480	5480	5480	31
523	20231123	121600	69614300	5490	5490	5490	5490	210
524	20231123	121500	68461400	5480	5480	5480	5480	0
525	20231123	121400	68461400	5480	5480	5480	5480	0
526	20231123	121300	68461400	5480	5480	5480	5480	0
527	20231123	121200	68461400	5480	5480	5480	5480	4
528	20231123	121100	68439480	5500	5500	5500	5500	0
529	20231123	121000	68439480	5500	5500	5500	5500	0
530	20231123	120900	68439480	5500	5500	5500	5500	0
531	20231123	120800	68439480	5500	5500	5500	5500	0
532	20231123	120700	68439480	5500	5500	5500	5500	0
533	20231123	120600	68439480	5500	5500	5500	5500	20
534	20231123	120500	68329480	5490	5490	5490	5490	0
535	20231123	120400	68329480	5490	5490	5490	5490	0
536	20231123	120300	68329480	5490	5490	5490	5490	22
537	20231123	120200	68208700	5500	5500	5500	5500	0
538	20231123	120100	68208700	5500	5500	5500	5500	0
539	20231123	120000	68208700	5500	5500	5500	5500	0
540	20231123	115900	68208700	5500	5500	5500	5500	0
541	20231123	115800	68208700	5500	5500	5500	5500	8
542	20231123	115700	68164700	5500	5500	5500	5500	0
543	20231123	115600	68164700	5500	5500	5500	5500	0
544	20231123	115500	68164700	5500	5500	5500	5500	0
545	20231123	115400	68164700	5500	5500	5500	5500	0
546	20231123	115300	68164700	5500	5500	5500	5500	0
547	20231123	115200	68164700	5500	5500	5500	5500	54
548	20231123	115100	67867700	5500	5500	5500	5500	0
549	20231123	115000	67867700	5500	5500	5500	5500	0
550	20231123	114900	67867700	5500	5500	5500	5500	0
551	20231123	114800	67867700	5500	5500	5500	5500	0
552	20231123	114700	67867700	5500	5500	5500	5500	5
553	20231123	114600	67840200	5510	5510	5510	5510	0
554	20231123	114500	67840200	5510	5510	5510	5510	0
555	20231123	114400	67840200	5510	5510	5510	5510	0
556	20231123	114300	67840200	5510	5510	5510	5510	0
557	20231123	114200	67840200	5510	5510	5510	5510	0
558	20231123	114100	67840200	5510	5510	5510	5510	0
559	20231123	114000	67840200	5510	5510	5510	5510	0
560	20231123	113900	67840200	5510	5510	5510	5510	0
561	20231123	113800	67840200	5510	5520	5520	5480	216
562	20231123	113700	66651720	5530	5530	5530	5530	0
563	20231123	113600	66651720	5530	5530	5530	5530	0
564	20231123	113500	66651720	5530	5530	5530	5530	0
565	20231123	113400	66651720	5530	5530	5530	5530	0
566	20231123	113300	66651720	5530	5530	5530	5530	0
567	20231123	113200	66651720	5530	5530	5530	5530	2
568	20231123	113100	66640660	5530	5530	5530	5530	0
569	20231123	113000	66640660	5530	5530	5530	5530	0
570	20231123	112900	66640660	5530	5530	5530	5530	0
571	20231123	112800	66640660	5530	5530	5530	5530	103
572	20231123	112700	66071070	5530	5540	5540	5530	163
573	20231123	112600	65169440	5530	5530	5530	5530	10
574	20231123	112500	65114140	5520	5530	5530	5520	10
575	20231123	112400	65058880	5530	5520	5530	5520	165
576	20231123	112300	64147840	5500	5500	5500	5500	0
577	20231123	112200	64147840	5500	5500	5500	5500	4
578	20231123	112100	64125840	5480	5480	5480	5480	40
579	20231123	112000	63906640	5480	5480	5480	5480	0
580	20231123	111900	63906640	5480	5480	5480	5480	0
581	20231123	111800	63906640	5480	5480	5480	5480	0
582	20231123	111700	63906640	5480	5480	5480	5480	0
583	20231123	111600	63906640	5480	5490	5490	5480	200
584	20231123	111500	62810570	5500	5500	5500	5500	0
585	20231123	111400	62810570	5500	5500	5500	5500	2
586	20231123	111300	62799570	5500	5500	5500	5500	2
587	20231123	111200	62788570	5490	5490	5490	5490	0
588	20231123	111100	62788570	5490	5490	5490	5490	0
589	20231123	111000	62788570	5490	5490	5490	5490	0
590	20231123	110900	62788570	5490	5490	5490	5490	0
591	20231123	110800	62788570	5490	5490	5490	5490	2
592	20231123	110700	62777590	5490	5490	5490	5490	1
593	20231123	110600	62772100	5500	5500	5500	5500	0
594	20231123	110500	62772100	5500	5500	5500	5500	0
595	20231123	110400	62772100	5500	5500	5500	5500	0
596	20231123	110300	62772100	5500	5500	5500	5500	2
597	20231123	110200	62761100	5490	5490	5490	5490	0
598	20231123	110100	62761100	5490	5490	5490	5490	0
599	20231123	110000	62761100	5490	5490	5490	5490	0
600	20231123	105900	62761100	5490	5490	5490	5490	0
601	20231123	105800	62761100	5490	5490	5490	5490	0
602	20231123	105700	62761100	5490	5490	5490	5490	0
603	20231123	105600	62761100	5490	5490	5490	5490	0
604	20231123	105500	62761100	5490	5490	5490	5490	0
605	20231123	105400	62761100	5490	5490	5490	5490	0
606	20231123	105300	62761100	5490	5490	5490	5490	0
607	20231123	105200	62761100	5490	5490	5490	5490	0
608	20231123	105100	62761100	5490	5480	5490	5480	319
609	20231123	105000	61011560	5480	5480	5480	5480	18
610	20231123	104900	60912920	5480	5480	5480	5480	100
611	20231123	104800	60364920	5480	5480	5480	5480	100
612	20231123	104700	59816920	5480	5480	5480	5480	1
613	20231123	104600	59811440	5480	5480	5480	5480	0
614	20231123	104500	59811440	5480	5480	5480	5480	0
615	20231123	104400	59811440	5480	5480	5480	5480	0
616	20231123	104300	59811440	5480	5480	5480	5480	0
617	20231123	104200	59811440	5480	5480	5480	5480	0
618	20231123	104100	59811440	5480	5480	5480	5480	0
619	20231123	104000	59811440	5480	5480	5480	5480	0
620	20231123	103900	59811440	5480	5480	5480	5480	0
621	20231123	103800	59811440	5480	5480	5480	5480	0
622	20231123	103700	59811440	5480	5480	5480	5480	0
623	20231123	103600	59811440	5480	5480	5480	5480	0
624	20231123	103500	59811440	5480	5480	5480	5480	0
625	20231123	103400	59811440	5480	5480	5480	5480	0
626	20231123	103300	59811440	5480	5480	5480	5480	0
627	20231123	103200	59811440	5480	5480	5480	5480	0
628	20231123	103100	59811440	5480	5480	5480	5480	1
629	20231123	103000	59805960	5490	5490	5490	5490	0
630	20231123	102900	59805960	5490	5490	5490	5490	30
631	20231123	102800	59641260	5490	5490	5490	5490	14
632	20231123	102700	59564400	5490	5490	5490	5490	30
633	20231123	102600	59399700	5490	5490	5490	5490	182
634	20231123	102500	58400520	5490	5490	5490	5490	182
635	20231123	102400	57401340	5470	5470	5470	5470	0
636	20231123	102300	57401340	5470	5470	5470	5470	7
637	20231123	102200	57363050	5470	5470	5470	5470	33
638	20231123	102100	57182540	5470	5470	5470	5470	10
639	20231123	102000	57127840	5470	5470	5470	5470	0
640	20231123	101900	57127840	5470	5470	5470	5470	0
641	20231123	101800	57127840	5470	5470	5470	5470	0
642	20231123	101700	57127840	5470	5470	5470	5470	0
643	20231123	101600	57127840	5470	5470	5470	5470	324
644	20231123	101500	55355560	5470	5470	5470	5470	0
645	20231123	101400	55355560	5470	5470	5470	5470	0
646	20231123	101300	55355560	5470	5470	5470	5470	0
647	20231123	101200	55355560	5470	5470	5470	5470	76
648	20231123	101100	54939840	5490	5490	5490	5490	0
649	20231123	101000	54939840	5490	5490	5490	5490	0
650	20231123	100900	54939840	5490	5490	5490	5490	0
651	20231123	100800	54939840	5490	5490	5490	5490	0
652	20231123	100700	54939840	5490	5470	5490	5470	93
653	20231123	100600	54429650	5470	5470	5470	5460	133
654	20231123	100500	53703270	5460	5460	5460	5460	5
655	20231123	100400	53675970	5490	5490	5490	5490	50
656	20231123	100300	53401470	5490	5490	5490	5490	0
657	20231123	100200	53401470	5490	5460	5490	5460	816
658	20231123	100100	48937940	5460	5460	5460	5460	4
659	20231123	100000	48916100	5450	5450	5450	5450	229
660	20231123	095900	47668050	5450	5450	5450	5450	0
661	20231123	095800	47668050	5450	5450	5450	5450	1
662	20231123	095700	47662600	5440	5440	5440	5440	0
663	20231123	095600	47662600	5440	5440	5440	5440	0
664	20231123	095500	47662600	5440	5440	5440	5440	454
665	20231123	095400	45192840	5450	5450	5450	5450	193
666	20231123	095300	44140990	5450	5450	5450	5450	281
667	20231123	095200	42609540	5450	5450	5450	5450	100
668	20231123	095100	42064540	5450	5450	5450	5450	0
669	20231123	095000	42064540	5450	5450	5450	5450	0
670	20231123	094900	42064540	5450	5440	5450	5440	238
671	20231123	094800	40767840	5440	5440	5440	5440	525
672	20231123	094700	37911840	5440	5440	5440	5440	193
673	20231123	094600	36861920	5450	5450	5450	5450	3
674	20231123	094500	36845570	5450	5450	5450	5450	0
675	20231123	094400	36845570	5450	5450	5450	5450	0
676	20231123	094300	36845570	5450	5450	5450	5450	4
677	20231123	094200	36823770	5450	5450	5450	5450	0
678	20231123	094100	36823770	5450	5450	5450	5450	0
679	20231123	094000	36823770	5450	5460	5460	5450	76
680	20231123	093900	36409360	5460	5460	5460	5460	0
681	20231123	093800	36409360	5460	5460	5460	5460	0
682	20231123	093700	36409360	5460	5460	5460	5460	35
683	20231123	093600	36218260	5460	5460	5460	5460	38
684	20231123	093500	36010780	5460	5460	5460	5460	0
685	20231123	093400	36010780	5460	5460	5460	5460	1
686	20231123	093300	36005320	5460	5460	5460	5460	17
687	20231123	093200	35912500	5460	5460	5460	5460	9
688	20231123	093100	35863360	5460	5460	5460	5460	19
689	20231123	093000	35759620	5460	5440	5460	5440	66
690	20231123	092900	35400540	5430	5430	5430	5430	0
691	20231123	092800	35400540	5430	5430	5430	5430	0
692	20231123	092700	35400540	5430	5430	5430	5430	0
693	20231123	092600	35400540	5430	5430	5430	5430	0
694	20231123	092500	35400540	5430	5430	5430	5430	0
695	20231123	092400	35400540	5430	5430	5430	5430	0
696	20231123	092300	35400540	5430	5430	5430	5430	10
697	20231123	092200	35346240	5430	5430	5430	5430	0
698	20231123	092100	35346240	5430	5430	5430	5430	968
699	20231123	092000	30090000	5430	5430	5430	5430	63
700	20231123	091900	29747910	5430	5430	5430	5430	120
701	20231123	091800	29096310	5430	5440	5440	5430	953
702	20231123	091700	23919180	5450	5450	5450	5450	0
703	20231123	091600	23919180	5450	5450	5450	5450	0
704	20231123	091500	23919180	5450	5450	5450	5450	350
705	20231123	091400	22011680	5460	5470	5470	5460	435
706	20231123	091300	19634560	5470	5470	5470	5470	1
707	20231123	091200	19629090	5460	5460	5460	5460	28
708	20231123	091100	19476210	5470	5470	5470	5470	16
709	20231123	091000	19388690	5460	5460	5460	5460	6
710	20231123	090900	19355930	5440	5450	5450	5440	250
711	20231123	090800	17995430	5440	5440	5440	5440	100
712	20231123	090700	17451430	5440	5440	5440	5440	0
713	20231123	090600	17451430	5440	5430	5440	5430	800
714	20231123	090500	13100430	5420	5420	5420	5420	100
715	20231123	090400	12558430	5420	5420	5420	5420	20
716	20231123	090300	12450030	5410	5460	5460	5410	737
717	20231123	090200	8441260	5500	5500	5500	5500	200
718	20231123	090100	7341260	5460	5460	5460	5460	105
719	20231123	090000	6767960	5490	5530	5530	5490	1140