KissMeData/356890/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	205800	49340800	9520	9520	9520	9520	1284
3	20231123	205700	49340800	9520	9520	9520	9520	0
4	20231123	205600	49340800	9520	9520	9520	9520	0
5	20231123	205500	49340800	9520	9520	9520	9520	0
6	20231123	205400	49340800	9520	9520	9520	9520	0
7	20231123	205300	49340800	9520	9520	9520	9520	0
8	20231123	205200	49340800	9520	9520	9520	9520	0
9	20231123	205100	49340800	9520	9520	9520	9520	0
10	20231123	205000	49340800	9520	9520	9520	9520	0
11	20231123	204900	49340800	9520	9520	9520	9520	0
12	20231123	204800	49340800	9520	9520	9520	9520	0
13	20231123	204700	49340800	9520	9520	9520	9520	0
14	20231123	204600	49340800	9520	9520	9520	9520	0
15	20231123	204500	49340800	9520	9520	9520	9520	0
16	20231123	204400	49340800	9520	9520	9520	9520	0
17	20231123	204300	49340800	9520	9520	9520	9520	0
18	20231123	204200	49340800	9520	9520	9520	9520	0
19	20231123	204100	49340800	9520	9520	9520	9520	0
20	20231123	204000	49340800	9520	9520	9520	9520	0
21	20231123	203900	49340800	9520	9520	9520	9520	0
22	20231123	203800	49340800	9520	9520	9520	9520	0
23	20231123	203700	49340800	9520	9520	9520	9520	0
24	20231123	203600	49340800	9520	9520	9520	9520	0
25	20231123	203500	49340800	9520	9520	9520	9520	0
26	20231123	203400	49340800	9520	9520	9520	9520	0
27	20231123	203300	49340800	9520	9520	9520	9520	0
28	20231123	203200	49340800	9520	9520	9520	9520	0
29	20231123	203100	49340800	9520	9520	9520	9520	0
30	20231123	203000	49340800	9520	9520	9520	9520	0
31	20231123	202900	49340800	9520	9520	9520	9520	0
32	20231123	202800	49340800	9520	9520	9520	9520	1284
33	20231123	202700	49340800	9520	9520	9520	9520	0
34	20231123	202600	49340800	9520	9520	9520	9520	0
35	20231123	202500	49340800	9520	9520	9520	9520	0
36	20231123	202400	49340800	9520	9520	9520	9520	0
37	20231123	202300	49340800	9520	9520	9520	9520	0
38	20231123	202200	49340800	9520	9520	9520	9520	0
39	20231123	202100	49340800	9520	9520	9520	9520	0
40	20231123	202000	49340800	9520	9520	9520	9520	0
41	20231123	201900	49340800	9520	9520	9520	9520	0
42	20231123	201800	49340800	9520	9520	9520	9520	0
43	20231123	201700	49340800	9520	9520	9520	9520	0
44	20231123	201600	49340800	9520	9520	9520	9520	0
45	20231123	201500	49340800	9520	9520	9520	9520	0
46	20231123	201400	49340800	9520	9520	9520	9520	0
47	20231123	201300	49340800	9520	9520	9520	9520	0
48	20231123	201200	49340800	9520	9520	9520	9520	0
49	20231123	201100	49340800	9520	9520	9520	9520	0
50	20231123	201000	49340800	9520	9520	9520	9520	0
51	20231123	200900	49340800	9520	9520	9520	9520	0
52	20231123	200800	49340800	9520	9520	9520	9520	0
53	20231123	200700	49340800	9520	9520	9520	9520	0
54	20231123	200600	49340800	9520	9520	9520	9520	0
55	20231123	200500	49340800	9520	9520	9520	9520	0
56	20231123	200400	49340800	9520	9520	9520	9520	0
57	20231123	200300	49340800	9520	9520	9520	9520	0
58	20231123	200200	49340800	9520	9520	9520	9520	0
59	20231123	200100	49340800	9520	9520	9520	9520	0
60	20231123	200000	49340800	9520	9520	9520	9520	0
61	20231123	195900	49340800	9520	9520	9520	9520	0
62	20231123	195800	49340800	9520	9520	9520	9520	1284
63	20231123	195700	49340800	9520	9520	9520	9520	0
64	20231123	195600	49340800	9520	9520	9520	9520	0
65	20231123	195500	49340800	9520	9520	9520	9520	0
66	20231123	195400	49340800	9520	9520	9520	9520	0
67	20231123	195300	49340800	9520	9520	9520	9520	0
68	20231123	195200	49340800	9520	9520	9520	9520	0
69	20231123	195100	49340800	9520	9520	9520	9520	0
70	20231123	195000	49340800	9520	9520	9520	9520	0
71	20231123	194900	49340800	9520	9520	9520	9520	0
72	20231123	194800	49340800	9520	9520	9520	9520	0
73	20231123	194700	49340800	9520	9520	9520	9520	0
74	20231123	194600	49340800	9520	9520	9520	9520	0
75	20231123	194500	49340800	9520	9520	9520	9520	0
76	20231123	194400	49340800	9520	9520	9520	9520	0
77	20231123	194300	49340800	9520	9520	9520	9520	0
78	20231123	194200	49340800	9520	9520	9520	9520	0
79	20231123	194100	49340800	9520	9520	9520	9520	0
80	20231123	194000	49340800	9520	9520	9520	9520	0
81	20231123	193900	49340800	9520	9520	9520	9520	0
82	20231123	193800	49340800	9520	9520	9520	9520	0
83	20231123	193700	49340800	9520	9520	9520	9520	0
84	20231123	193600	49340800	9520	9520	9520	9520	0
85	20231123	193500	49340800	9520	9520	9520	9520	0
86	20231123	193400	49340800	9520	9520	9520	9520	0
87	20231123	193300	49340800	9520	9520	9520	9520	0
88	20231123	193200	49340800	9520	9520	9520	9520	0
89	20231123	193100	49340800	9520	9520	9520	9520	0
90	20231123	193000	49340800	9520	9520	9520	9520	0
91	20231123	192900	49340800	9520	9520	9520	9520	0
92	20231123	192800	49340800	9520	9520	9520	9520	1284
93	20231123	192700	49340800	9520	9520	9520	9520	0
94	20231123	192600	49340800	9520	9520	9520	9520	0
95	20231123	192500	49340800	9520	9520	9520	9520	0
96	20231123	192400	49340800	9520	9520	9520	9520	0
97	20231123	192300	49340800	9520	9520	9520	9520	0
98	20231123	192200	49340800	9520	9520	9520	9520	0
99	20231123	192100	49340800	9520	9520	9520	9520	0
100	20231123	192000	49340800	9520	9520	9520	9520	0
101	20231123	191900	49340800	9520	9520	9520	9520	0
102	20231123	191800	49340800	9520	9520	9520	9520	0
103	20231123	191700	49340800	9520	9520	9520	9520	0
104	20231123	191600	49340800	9520	9520	9520	9520	0
105	20231123	191500	49340800	9520	9520	9520	9520	0
106	20231123	191400	49340800	9520	9520	9520	9520	0
107	20231123	191300	49340800	9520	9520	9520	9520	0
108	20231123	191200	49340800	9520	9520	9520	9520	0
109	20231123	191100	49340800	9520	9520	9520	9520	0
110	20231123	191000	49340800	9520	9520	9520	9520	0
111	20231123	190900	49340800	9520	9520	9520	9520	0
112	20231123	190800	49340800	9520	9520	9520	9520	0
113	20231123	190700	49340800	9520	9520	9520	9520	0
114	20231123	190600	49340800	9520	9520	9520	9520	0
115	20231123	190500	49340800	9520	9520	9520	9520	0
116	20231123	190400	49340800	9520	9520	9520	9520	0
117	20231123	190300	49340800	9520	9520	9520	9520	0
118	20231123	190200	49340800	9520	9520	9520	9520	0
119	20231123	190100	49340800	9520	9520	9520	9520	0
120	20231123	190000	49340800	9520	9520	9520	9520	0
121	20231123	185900	49340800	9520	9520	9520	9520	0
122	20231123	185800	49340800	9520	9520	9520	9520	1284
123	20231123	185700	49340800	9520	9520	9520	9520	0
124	20231123	185600	49340800	9520	9520	9520	9520	0
125	20231123	185500	49340800	9520	9520	9520	9520	0
126	20231123	185400	49340800	9520	9520	9520	9520	0
127	20231123	185300	49340800	9520	9520	9520	9520	0
128	20231123	185200	49340800	9520	9520	9520	9520	0
129	20231123	185100	49340800	9520	9520	9520	9520	0
130	20231123	185000	49340800	9520	9520	9520	9520	0
131	20231123	184900	49340800	9520	9520	9520	9520	0
132	20231123	184800	49340800	9520	9520	9520	9520	0
133	20231123	184700	49340800	9520	9520	9520	9520	0
134	20231123	184600	49340800	9520	9520	9520	9520	0
135	20231123	184500	49340800	9520	9520	9520	9520	0
136	20231123	184400	49340800	9520	9520	9520	9520	0
137	20231123	184300	49340800	9520	9520	9520	9520	0
138	20231123	184200	49340800	9520	9520	9520	9520	0
139	20231123	184100	49340800	9520	9520	9520	9520	0
140	20231123	184000	49340800	9520	9520	9520	9520	0
141	20231123	183900	49340800	9520	9520	9520	9520	0
142	20231123	183800	49340800	9520	9520	9520	9520	0
143	20231123	183700	49340800	9520	9520	9520	9520	0
144	20231123	183600	49340800	9520	9520	9520	9520	0
145	20231123	183500	49340800	9520	9520	9520	9520	0
146	20231123	183400	49340800	9520	9520	9520	9520	0
147	20231123	183300	49340800	9520	9520	9520	9520	0
148	20231123	183200	49340800	9520	9520	9520	9520	0
149	20231123	183100	49340800	9520	9520	9520	9520	0
150	20231123	183000	49340800	9520	9520	9520	9520	0
151	20231123	182900	49340800	9520	9520	9520	9520	0
152	20231123	182800	49340800	9520	9520	9520	9520	1284
153	20231123	182700	49340800	9520	9520	9520	9520	0
154	20231123	182600	49340800	9520	9520	9520	9520	0
155	20231123	182500	49340800	9520	9520	9520	9520	0
156	20231123	182400	49340800	9520	9520	9520	9520	0
157	20231123	182300	49340800	9520	9520	9520	9520	0
158	20231123	182200	49340800	9520	9520	9520	9520	0
159	20231123	182100	49340800	9520	9520	9520	9520	0
160	20231123	182000	49340800	9520	9520	9520	9520	0
161	20231123	181900	49340800	9520	9520	9520	9520	0
162	20231123	181800	49340800	9520	9520	9520	9520	0
163	20231123	181700	49340800	9520	9520	9520	9520	0
164	20231123	181600	49340800	9520	9520	9520	9520	0
165	20231123	181500	49340800	9520	9520	9520	9520	0
166	20231123	181400	49340800	9520	9520	9520	9520	0
167	20231123	181300	49340800	9520	9520	9520	9520	0
168	20231123	181200	49340800	9520	9520	9520	9520	0
169	20231123	181100	49340800	9520	9520	9520	9520	0
170	20231123	181000	49340800	9520	9520	9520	9520	0
171	20231123	180900	49340800	9520	9520	9520	9520	0
172	20231123	180800	49340800	9520	9520	9520	9520	0
173	20231123	180700	49340800	9520	9520	9520	9520	0
174	20231123	180600	49340800	9520	9520	9520	9520	0
175	20231123	180500	49340800	9520	9520	9520	9520	0
176	20231123	180400	49340800	9520	9520	9520	9520	0
177	20231123	180300	49340800	9520	9520	9520	9520	0
178	20231123	180200	49340800	9520	9520	9520	9520	0
179	20231123	180100	49340800	9520	9520	9520	9520	0
180	20231123	180000	49340800	9520	9520	9520	9520	0
181	20231123	175900	49340800	9520	9520	9520	9520	0
182	20231123	175800	49340800	9520	9520	9520	9520	1284
183	20231123	175700	49340800	9520	9520	9520	9520	0
184	20231123	175600	49340800	9520	9520	9520	9520	0
185	20231123	175500	49340800	9520	9520	9520	9520	0
186	20231123	175400	49340800	9520	9520	9520	9520	0
187	20231123	175300	49340800	9520	9520	9520	9520	0
188	20231123	175200	49340800	9520	9520	9520	9520	0
189	20231123	175100	49340800	9520	9520	9520	9520	0
190	20231123	175000	49340800	9520	9520	9520	9520	0
191	20231123	174900	49340800	9520	9520	9520	9520	0
192	20231123	174800	49340800	9520	9520	9520	9520	0
193	20231123	174700	49340800	9520	9520	9520	9520	0
194	20231123	174600	49340800	9520	9520	9520	9520	0
195	20231123	174500	49340800	9520	9520	9520	9520	0
196	20231123	174400	49340800	9520	9520	9520	9520	0
197	20231123	174300	49340800	9520	9520	9520	9520	0
198	20231123	174200	49340800	9520	9520	9520	9520	0
199	20231123	174100	49340800	9520	9520	9520	9520	0
200	20231123	174000	49340800	9520	9520	9520	9520	0
201	20231123	173900	49340800	9520	9520	9520	9520	0
202	20231123	173800	49340800	9520	9520	9520	9520	0
203	20231123	173700	49340800	9520	9520	9520	9520	0
204	20231123	173600	49340800	9520	9520	9520	9520	0
205	20231123	173500	49340800	9520	9520	9520	9520	0
206	20231123	173400	49340800	9520	9520	9520	9520	0
207	20231123	173300	49340800	9520	9520	9520	9520	0
208	20231123	173200	49340800	9520	9520	9520	9520	0
209	20231123	173100	49340800	9520	9520	9520	9520	0
210	20231123	173000	49340800	9520	9520	9520	9520	0
211	20231123	172900	49340800	9520	9520	9520	9520	0
212	20231123	172800	49340800	9520	9520	9520	9520	1284
213	20231123	172700	49340800	9520	9520	9520	9520	0
214	20231123	172600	49340800	9520	9520	9520	9520	0
215	20231123	172500	49340800	9520	9520	9520	9520	0
216	20231123	172400	49340800	9520	9520	9520	9520	0
217	20231123	172300	49340800	9520	9520	9520	9520	0
218	20231123	172200	49340800	9520	9520	9520	9520	0
219	20231123	172100	49340800	9520	9520	9520	9520	0
220	20231123	172000	49340800	9520	9520	9520	9520	0
221	20231123	171900	49340800	9520	9520	9520	9520	0
222	20231123	171800	49340800	9520	9520	9520	9520	0
223	20231123	171700	49340800	9520	9520	9520	9520	0
224	20231123	171600	49340800	9520	9520	9520	9520	0
225	20231123	171500	49340800	9520	9520	9520	9520	0
226	20231123	171400	49340800	9520	9520	9520	9520	0
227	20231123	171300	49340800	9520	9520	9520	9520	0
228	20231123	171200	49340800	9520	9520	9520	9520	0
229	20231123	171100	49340800	9520	9520	9520	9520	0
230	20231123	171000	49340800	9520	9520	9520	9520	0
231	20231123	170900	49340800	9520	9520	9520	9520	0
232	20231123	170800	49340800	9520	9520	9520	9520	0
233	20231123	170700	49340800	9520	9520	9520	9520	0
234	20231123	170600	49340800	9520	9520	9520	9520	0
235	20231123	170500	49340800	9520	9520	9520	9520	0
236	20231123	170400	49340800	9520	9520	9520	9520	0
237	20231123	170300	49340800	9520	9520	9520	9520	0
238	20231123	170200	49340800	9520	9520	9520	9520	0
239	20231123	170100	49340800	9520	9520	9520	9520	0
240	20231123	170000	49340800	9520	9520	9520	9520	0
241	20231123	165900	49340800	9520	9520	9520	9520	0
242	20231123	165800	49340800	9520	9520	9520	9520	1284
243	20231123	165700	49340800	9520	9520	9520	9520	0
244	20231123	165600	49340800	9520	9520	9520	9520	0
245	20231123	165500	49340800	9520	9520	9520	9520	0
246	20231123	165400	49340800	9520	9520	9520	9520	0
247	20231123	165300	49340800	9520	9520	9520	9520	0
248	20231123	165200	49340800	9520	9520	9520	9520	0
249	20231123	165100	49340800	9520	9520	9520	9520	0
250	20231123	165000	49340800	9520	9520	9520	9520	0
251	20231123	164900	49340800	9520	9520	9520	9520	0
252	20231123	164800	49340800	9520	9520	9520	9520	0
253	20231123	164700	49340800	9520	9520	9520	9520	0
254	20231123	164600	49340800	9520	9520	9520	9520	0
255	20231123	164500	49340800	9520	9520	9520	9520	0
256	20231123	164400	49340800	9520	9520	9520	9520	0
257	20231123	164300	49340800	9520	9520	9520	9520	0
258	20231123	164200	49340800	9520	9520	9520	9520	0
259	20231123	164100	49340800	9520	9520	9520	9520	0
260	20231123	164000	49340800	9520	9520	9520	9520	0
261	20231123	163900	49340800	9520	9520	9520	9520	0
262	20231123	163800	49340800	9520	9520	9520	9520	0
263	20231123	163700	49340800	9520	9520	9520	9520	0
264	20231123	163600	49340800	9520	9520	9520	9520	0
265	20231123	163500	49340800	9520	9520	9520	9520	0
266	20231123	163400	49340800	9520	9520	9520	9520	0
267	20231123	163300	49340800	9520	9520	9520	9520	0
268	20231123	163200	49340800	9520	9520	9520	9520	0
269	20231123	163100	49340800	9520	9520	9520	9520	0
270	20231123	163000	49340800	9520	9520	9520	9520	0
271	20231123	162900	49340800	9520	9520	9520	9520	0
272	20231123	162800	49340800	9520	9520	9520	9520	1284
273	20231123	162700	49340800	9520	9520	9520	9520	0
274	20231123	162600	49340800	9520	9520	9520	9520	0
275	20231123	162500	49340800	9520	9520	9520	9520	0
276	20231123	162400	49340800	9520	9520	9520	9520	0
277	20231123	162300	49340800	9520	9520	9520	9520	0
278	20231123	162200	49340800	9520	9520	9520	9520	0
279	20231123	162100	49340800	9520	9520	9520	9520	0
280	20231123	162000	49340800	9520	9520	9520	9520	0
281	20231123	161900	49340800	9520	9520	9520	9520	0
282	20231123	161800	49340800	9520	9520	9520	9520	0
283	20231123	161700	49340800	9520	9520	9520	9520	0
284	20231123	161600	49340800	9520	9520	9520	9520	0
285	20231123	161500	49340800	9520	9520	9520	9520	0
286	20231123	161400	49340800	9520	9520	9520	9520	0
287	20231123	161300	49340800	9520	9520	9520	9520	0
288	20231123	161200	49340800	9520	9520	9520	9520	0
289	20231123	161100	49340800	9520	9520	9520	9520	0
290	20231123	161000	49340800	9520	9520	9520	9520	0
291	20231123	160900	49340800	9520	9520	9520	9520	0
292	20231123	160800	49340800	9520	9520	9520	9520	0
293	20231123	160700	49340800	9520	9520	9520	9520	0
294	20231123	160600	49340800	9520	9520	9520	9520	0
295	20231123	160500	49340800	9520	9520	9520	9520	0
296	20231123	160400	49340800	9520	9520	9520	9520	0
297	20231123	160300	49340800	9520	9520	9520	9520	0
298	20231123	160200	49340800	9520	9520	9520	9520	0
299	20231123	160100	49340800	9520	9520	9520	9520	0
300	20231123	160000	49340800	9520	9520	9520	9520	0
301	20231123	155900	49340800	9520	9520	9520	9520	0
302	20231123	155800	49340800	9520	9520	9520	9520	1284
303	20231123	155700	49340800	9520	9520	9520	9520	0
304	20231123	155600	49340800	9520	9520	9520	9520	0
305	20231123	155500	49340800	9520	9520	9520	9520	0
306	20231123	155400	49340800	9520	9520	9520	9520	0
307	20231123	155300	49340800	9520	9520	9520	9520	0
308	20231123	155200	49340800	9520	9520	9520	9520	0
309	20231123	155100	49340800	9520	9520	9520	9520	0
310	20231123	155000	49340800	9520	9520	9520	9520	0
311	20231123	154900	49340800	9520	9520	9520	9520	0
312	20231123	154800	49340800	9520	9520	9520	9520	0
313	20231123	154700	49340800	9520	9520	9520	9520	0
314	20231123	154600	49340800	9520	9520	9520	9520	0
315	20231123	154500	49340800	9520	9520	9520	9520	0
316	20231123	154400	49340800	9520	9520	9520	9520	0
317	20231123	154300	49340800	9520	9520	9520	9520	0
318	20231123	154200	49340800	9520	9520	9520	9520	0
319	20231123	154100	49340800	9520	9520	9520	9520	0
320	20231123	154000	49340800	9520	9520	9520	9520	0
321	20231123	153900	49340800	9520	9520	9520	9520	0
322	20231123	153800	49340800	9520	9520	9520	9520	0
323	20231123	153700	49340800	9520	9520	9520	9520	0
324	20231123	153600	49340800	9520	9520	9520	9520	0
325	20231123	153500	49340800	9520	9520	9520	9520	0
326	20231123	153400	49340800	9520	9520	9520	9520	0
327	20231123	153300	49340800	9520	9520	9520	9520	0
328	20231123	153200	49340800	9520	9520	9520	9520	0
329	20231123	153100	49340800	9520	9520	9520	9520	0
330	20231123	153000	49340800	9520	9520	9520	9520	1284
331	20231123	152900	37117120	9570	9570	9570	9570	0
332	20231123	152800	37117120	9570	9570	9570	9570	0
333	20231123	152700	37117120	9570	9570	9570	9570	0
334	20231123	152600	37117120	9570	9570	9570	9570	0
335	20231123	152500	37117120	9570	9570	9570	9570	0
336	20231123	152400	37117120	9570	9570	9570	9570	0
337	20231123	152300	37117120	9570	9570	9570	9570	0
338	20231123	152200	37117120	9570	9570	9570	9570	0
339	20231123	152100	37117120	9570	9570	9570	9570	0
340	20231123	152000	37117120	9570	9570	9570	9570	0
341	20231123	151900	37117120	9570	9570	9570	9570	0
342	20231123	151800	37117120	9570	9570	9570	9570	0
343	20231123	151700	37117120	9570	9570	9570	9570	0
344	20231123	151600	37117120	9570	9570	9570	9570	0
345	20231123	151500	37117120	9570	9570	9570	9570	0
346	20231123	151400	37117120	9570	9570	9570	9570	0
347	20231123	151300	37117120	9570	9570	9570	9570	0
348	20231123	151200	37117120	9570	9570	9570	9570	26
349	20231123	151100	36868300	9570	9570	9570	9570	100
350	20231123	151000	35911300	9570	9570	9570	9570	0
351	20231123	150900	35911300	9570	9570	9570	9570	1
352	20231123	150800	35901730	9580	9580	9580	9580	0
353	20231123	150700	35901730	9580	9580	9580	9580	0
354	20231123	150600	35901730	9580	9580	9580	9580	0
355	20231123	150500	35901730	9580	9580	9580	9580	1
356	20231123	150400	35892150	9580	9580	9580	9580	0
357	20231123	150300	35892150	9580	9580	9580	9580	0
358	20231123	150200	35892150	9580	9580	9580	9580	0
359	20231123	150100	35892150	9580	9580	9580	9580	7
360	20231123	150000	35825090	9580	9580	9580	9580	0
361	20231123	145900	35825090	9580	9580	9580	9580	0
362	20231123	145800	35825090	9580	9580	9580	9580	3
363	20231123	145700	35796350	9630	9630	9630	9630	0
364	20231123	145600	35796350	9630	9630	9630	9630	0
365	20231123	145500	35796350	9630	9630	9630	9630	0
366	20231123	145400	35796350	9630	9630	9630	9630	0
367	20231123	145300	35796350	9630	9630	9630	9630	0
368	20231123	145200	35796350	9630	9630	9630	9630	0
369	20231123	145100	35796350	9630	9630	9630	9630	0
370	20231123	145000	35796350	9630	9630	9630	9630	0
371	20231123	144900	35796350	9630	9630	9630	9630	0
372	20231123	144800	35796350	9630	9630	9630	9630	0
373	20231123	144700	35796350	9630	9630	9630	9630	5
374	20231123	144600	35748200	9570	9570	9570	9570	0
375	20231123	144500	35748200	9570	9570	9570	9570	0
376	20231123	144400	35748200	9570	9570	9570	9570	5
377	20231123	144300	35700350	9570	9570	9570	9570	0
378	20231123	144200	35700350	9570	9570	9570	9570	0
379	20231123	144100	35700350	9570	9570	9570	9570	0
380	20231123	144000	35700350	9570	9570	9570	9570	0
381	20231123	143900	35700350	9570	9570	9570	9570	1
382	20231123	143800	35690780	9570	9570	9570	9570	0
383	20231123	143700	35690780	9570	9570	9570	9570	0
384	20231123	143600	35690780	9570	9570	9570	9570	0
385	20231123	143500	35690780	9570	9570	9570	9570	0
386	20231123	143400	35690780	9570	9570	9570	9570	0
387	20231123	143300	35690780	9570	9570	9570	9570	0
388	20231123	143200	35690780	9570	9570	9570	9570	0
389	20231123	143100	35690780	9570	9570	9570	9570	0
390	20231123	143000	35690780	9570	9570	9570	9570	0
391	20231123	142900	35690780	9570	9570	9570	9570	0
392	20231123	142800	35690780	9570	9570	9570	9570	0
393	20231123	142700	35690780	9570	9570	9570	9570	0
394	20231123	142600	35690780	9570	9570	9570	9570	0
395	20231123	142500	35690780	9570	9570	9570	9570	0
396	20231123	142400	35690780	9570	9570	9570	9570	0
397	20231123	142300	35690780	9570	9570	9570	9570	23
398	20231123	142200	35470670	9570	9570	9570	9570	0
399	20231123	142100	35470670	9570	9570	9570	9570	0
400	20231123	142000	35470670	9570	9570	9570	9570	10
401	20231123	141900	35374970	9570	9570	9570	9560	50
402	20231123	141800	34896770	9560	9560	9560	9560	0
403	20231123	141700	34896770	9560	9560	9560	9560	7
404	20231123	141600	34829850	9570	9570	9570	9570	7
405	20231123	141500	34762860	9570	9570	9570	9570	0
406	20231123	141400	34762860	9570	9570	9570	9570	0
407	20231123	141300	34762860	9570	9570	9570	9570	0
408	20231123	141200	34762860	9570	9570	9570	9570	0
409	20231123	141100	34762860	9570	9570	9570	9570	0
410	20231123	141000	34762860	9570	9570	9570	9570	0
411	20231123	140900	34762860	9570	9570	9570	9570	0
412	20231123	140800	34762860	9570	9570	9570	9570	0
413	20231123	140700	34762860	9570	9570	9570	9570	0
414	20231123	140600	34762860	9570	9570	9570	9570	0
415	20231123	140500	34762860	9570	9570	9570	9570	0
416	20231123	140400	34762860	9570	9570	9570	9570	0
417	20231123	140300	34762860	9570	9570	9570	9570	0
418	20231123	140200	34762860	9570	9570	9570	9570	12
419	20231123	140100	34648020	9570	9570	9570	9570	0
420	20231123	140000	34648020	9570	9570	9570	9570	30
421	20231123	135900	34360920	9570	9570	9570	9570	0
422	20231123	135800	34360920	9570	9570	9570	9570	0
423	20231123	135700	34360920	9570	9570	9570	9570	3
424	20231123	135600	34332210	9560	9560	9560	9560	0
425	20231123	135500	34332210	9560	9560	9560	9560	0
426	20231123	135400	34332210	9560	9560	9560	9560	0
427	20231123	135300	34332210	9560	9560	9560	9560	13
428	20231123	135200	34207930	9570	9570	9570	9570	5
429	20231123	135100	34160080	9560	9560	9560	9560	0
430	20231123	135000	34160080	9560	9560	9560	9560	0
431	20231123	134900	34160080	9560	9560	9560	9560	1
432	20231123	134800	34150520	9570	9570	9570	9570	0
433	20231123	134700	34150520	9570	9570	9570	9570	0
434	20231123	134600	34150520	9570	9570	9570	9570	97
435	20231123	134500	33222230	9570	9570	9570	9570	0
436	20231123	134400	33222230	9570	9570	9570	9570	0
437	20231123	134300	33222230	9570	9570	9570	9570	0
438	20231123	134200	33222230	9570	9570	9570	9570	0
439	20231123	134100	33222230	9570	9570	9570	9570	0
440	20231123	134000	33222230	9570	9570	9570	9570	0
441	20231123	133900	33222230	9570	9570	9570	9570	0
442	20231123	133800	33222230	9570	9570	9570	9570	3
443	20231123	133700	33193520	9600	9600	9600	9600	0
444	20231123	133600	33193520	9600	9600	9600	9600	0
445	20231123	133500	33193520	9600	9600	9600	9600	0
446	20231123	133400	33193520	9600	9600	9600	9600	0
447	20231123	133300	33193520	9600	9600	9600	9600	0
448	20231123	133200	33193520	9600	9600	9600	9600	0
449	20231123	133100	33193520	9600	9600	9600	9600	0
450	20231123	133000	33193520	9600	9580	9600	9580	18
451	20231123	132900	33021010	9560	9560	9560	9560	0
452	20231123	132800	33021010	9560	9560	9560	9560	154
453	20231123	132700	31548770	9570	9570	9570	9570	144
454	20231123	132600	30170690	9630	9630	9630	9630	0
455	20231123	132500	30170690	9630	9630	9630	9630	0
456	20231123	132400	30170690	9630	9630	9630	9630	0
457	20231123	132300	30170690	9630	9630	9630	9630	12
458	20231123	132200	30055130	9630	9630	9630	9630	0
459	20231123	132100	30055130	9630	9570	9630	9570	12
460	20231123	132000	29940040	9570	9580	9580	9570	10
461	20231123	131900	29844320	9580	9580	9580	9580	0
462	20231123	131800	29844320	9580	9580	9580	9580	0
463	20231123	131700	29844320	9580	9580	9580	9580	0
464	20231123	131600	29844320	9580	9580	9580	9580	8
465	20231123	131500	29767680	9580	9580	9580	9580	0
466	20231123	131400	29767680	9580	9580	9580	9580	0
467	20231123	131300	29767680	9580	9580	9580	9580	0
468	20231123	131200	29767680	9580	9590	9590	9580	21
469	20231123	131100	29566470	9640	9640	9640	9640	0
470	20231123	131000	29566470	9640	9640	9640	9640	0
471	20231123	130900	29566470	9640	9640	9640	9640	0
472	20231123	130800	29566470	9640	9640	9640	9640	0
473	20231123	130700	29566470	9640	9640	9640	9640	3
474	20231123	130600	29537550	9660	9660	9660	9660	0
475	20231123	130500	29537550	9660	9660	9660	9660	0
476	20231123	130400	29537550	9660	9660	9660	9660	0
477	20231123	130300	29537550	9660	9660	9660	9660	0
478	20231123	130200	29537550	9660	9660	9660	9660	0
479	20231123	130100	29537550	9660	9660	9660	9660	0
480	20231123	130000	29537550	9660	9660	9660	9660	0
481	20231123	125900	29537550	9660	9660	9660	9660	0
482	20231123	125800	29537550	9660	9660	9660	9660	0
483	20231123	125700	29537550	9660	9660	9660	9660	0
484	20231123	125600	29537550	9660	9660	9660	9660	0
485	20231123	125500	29537550	9660	9660	9660	9660	0
486	20231123	125400	29537550	9660	9660	9660	9660	0
487	20231123	125300	29537550	9660	9650	9660	9650	10
488	20231123	125200	29440960	9660	9660	9660	9660	50
489	20231123	125100	28957960	9660	9660	9660	9660	0
490	20231123	125000	28957960	9660	9660	9660	9660	0
491	20231123	124900	28957960	9660	9660	9660	9660	0
492	20231123	124800	28957960	9660	9660	9660	9660	0
493	20231123	124700	28957960	9660	9660	9660	9660	0
494	20231123	124600	28957960	9660	9660	9660	9660	0
495	20231123	124500	28957960	9660	9660	9660	9660	0
496	20231123	124400	28957960	9660	9660	9660	9660	0
497	20231123	124300	28957960	9660	9660	9660	9660	0
498	20231123	124200	28957960	9660	9660	9660	9660	0
499	20231123	124100	28957960	9660	9660	9660	9660	5
500	20231123	124000	28909660	9660	9660	9660	9660	0
501	20231123	123900	28909660	9660	9660	9660	9660	0
502	20231123	123800	28909660	9660	9660	9660	9660	0
503	20231123	123700	28909660	9660	9660	9660	9660	0
504	20231123	123600	28909660	9660	9660	9660	9660	0
505	20231123	123500	28909660	9660	9660	9660	9660	0
506	20231123	123400	28909660	9660	9660	9660	9660	0
507	20231123	123300	28909660	9660	9660	9660	9660	0
508	20231123	123200	28909660	9660	9660	9660	9660	0
509	20231123	123100	28909660	9660	9660	9660	9660	0
510	20231123	123000	28909660	9660	9660	9660	9660	0
511	20231123	122900	28909660	9660	9660	9660	9660	0
512	20231123	122800	28909660	9660	9660	9660	9660	0
513	20231123	122700	28909660	9660	9580	9660	9580	40
514	20231123	122600	28525200	9650	9580	9650	9580	22
515	20231123	122500	28313670	9660	9660	9660	9660	0
516	20231123	122400	28313670	9660	9660	9660	9660	0
517	20231123	122300	28313670	9660	9660	9660	9660	0
518	20231123	122200	28313670	9660	9660	9660	9660	2
519	20231123	122100	28294350	9650	9650	9650	9650	0
520	20231123	122000	28294350	9650	9650	9650	9650	1
521	20231123	121900	28284700	9660	9660	9660	9660	0
522	20231123	121800	28284700	9660	9660	9660	9660	0
523	20231123	121700	28284700	9660	9660	9660	9660	0
524	20231123	121600	28284700	9660	9660	9660	9660	0
525	20231123	121500	28284700	9660	9660	9660	9660	0
526	20231123	121400	28284700	9660	9650	9660	9650	2
527	20231123	121300	28265390	9660	9650	9660	9650	2
528	20231123	121200	28246080	9660	9600	9660	9570	52
529	20231123	121100	27745890	9590	9590	9590	9590	12
530	20231123	121000	27630810	9600	9600	9600	9600	0
531	20231123	120900	27630810	9600	9600	9600	9600	0
532	20231123	120800	27630810	9600	9600	9600	9600	0
533	20231123	120700	27630810	9600	9600	9600	9600	0
534	20231123	120600	27630810	9600	9600	9600	9600	50
535	20231123	120500	27150810	9650	9650	9650	9650	0
536	20231123	120400	27150810	9650	9650	9650	9650	0
537	20231123	120300	27150810	9650	9580	9650	9580	24
538	20231123	120200	26920090	9600	9600	9600	9600	0
539	20231123	120100	26920090	9600	9600	9600	9600	0
540	20231123	120000	26920090	9600	9600	9600	9600	0
541	20231123	115900	26920090	9600	9600	9600	9600	0
542	20231123	115800	26920090	9600	9600	9600	9600	0
543	20231123	115700	26920090	9600	9600	9600	9600	0
544	20231123	115600	26920090	9600	9600	9600	9600	0
545	20231123	115500	26920090	9600	9600	9600	9600	0
546	20231123	115400	26920090	9600	9600	9600	9600	0
547	20231123	115300	26920090	9600	9600	9600	9600	29
548	20231123	115200	26641690	9660	9660	9660	9660	0
549	20231123	115100	26641690	9660	9660	9660	9660	0
550	20231123	115000	26641690	9660	9660	9660	9660	0
551	20231123	114900	26641690	9660	9660	9660	9660	0
552	20231123	114800	26641690	9660	9660	9660	9660	0
553	20231123	114700	26641690	9660	9660	9660	9660	0
554	20231123	114600	26641690	9660	9660	9660	9660	0
555	20231123	114500	26641690	9660	9660	9660	9660	0
556	20231123	114400	26641690	9660	9660	9660	9660	0
557	20231123	114300	26641690	9660	9660	9660	9660	0
558	20231123	114200	26641690	9660	9660	9660	9660	0
559	20231123	114100	26641690	9660	9660	9660	9660	0
560	20231123	114000	26641690	9660	9660	9660	9660	0
561	20231123	113900	26641690	9660	9660	9660	9660	19
562	20231123	113800	26458150	9660	9660	9660	9660	0
563	20231123	113700	26458150	9660	9660	9660	9660	0
564	20231123	113600	26458150	9660	9660	9660	9660	0
565	20231123	113500	26458150	9660	9660	9660	9660	0
566	20231123	113400	26458150	9660	9660	9660	9660	0
567	20231123	113300	26458150	9660	9660	9660	9660	0
568	20231123	113200	26458150	9660	9660	9660	9660	0
569	20231123	113100	26458150	9660	9660	9660	9660	0
570	20231123	113000	26458150	9660	9660	9660	9660	2
571	20231123	112900	26438830	9580	9580	9580	9580	0
572	20231123	112800	26438830	9580	9580	9580	9580	0
573	20231123	112700	26438830	9580	9580	9580	9580	10
574	20231123	112600	26343030	9660	9660	9660	9660	0
575	20231123	112500	26343030	9660	9660	9660	9660	19
576	20231123	112400	26159490	9660	9610	9660	9610	150
577	20231123	112300	24711230	9610	9610	9610	9610	0
578	20231123	112200	24711230	9610	9600	9610	9600	500
579	20231123	112100	19906850	9540	9540	9540	9540	0
580	20231123	112000	19906850	9540	9540	9540	9540	0
581	20231123	111900	19906850	9540	9540	9540	9540	0
582	20231123	111800	19906850	9540	9540	9540	9540	0
583	20231123	111700	19906850	9540	9540	9540	9540	0
584	20231123	111600	19906850	9540	9540	9540	9540	0
585	20231123	111500	19906850	9540	9540	9540	9540	0
586	20231123	111400	19906850	9540	9540	9540	9540	0
587	20231123	111300	19906850	9540	9540	9540	9540	0
588	20231123	111200	19906850	9540	9540	9540	9540	0
589	20231123	111100	19906850	9540	9540	9540	9540	0
590	20231123	111000	19906850	9540	9540	9540	9540	0
591	20231123	110900	19906850	9540	9540	9540	9540	0
592	20231123	110800	19906850	9540	9540	9540	9540	4
593	20231123	110700	19868690	9600	9600	9600	9600	12
594	20231123	110600	19753490	9600	9600	9600	9600	0
595	20231123	110500	19753490	9600	9600	9600	9600	0
596	20231123	110400	19753490	9600	9600	9600	9600	0
597	20231123	110300	19753490	9600	9600	9600	9600	0
598	20231123	110200	19753490	9600	9600	9600	9600	0
599	20231123	110100	19753490	9600	9600	9600	9600	0
600	20231123	110000	19753490	9600	9600	9600	9600	4
601	20231123	105900	19715090	9600	9590	9600	9540	56
602	20231123	105800	19179210	9590	9570	9590	9550	66
603	20231123	105700	18547600	9580	9580	9580	9580	0
604	20231123	105600	18547600	9580	9580	9580	9580	0
605	20231123	105500	18547600	9580	9580	9580	9580	0
606	20231123	105400	18547600	9580	9580	9580	9580	0
607	20231123	105300	18547600	9580	9580	9580	9580	0
608	20231123	105200	18547600	9580	9580	9580	9580	0
609	20231123	105100	18547600	9580	9580	9580	9580	0
610	20231123	105000	18547600	9580	9580	9580	9580	0
611	20231123	104900	18547600	9580	9580	9580	9580	12
612	20231123	104800	18432640	9540	9550	9550	9540	15
613	20231123	104700	18289440	9580	9580	9580	9580	0
614	20231123	104600	18289440	9580	9580	9580	9580	0
615	20231123	104500	18289440	9580	9580	9580	9580	0
616	20231123	104400	18289440	9580	9580	9580	9580	0
617	20231123	104300	18289440	9580	9580	9580	9580	0
618	20231123	104200	18289440	9580	9580	9580	9580	0
619	20231123	104100	18289440	9580	9580	9580	9580	0
620	20231123	104000	18289440	9580	9580	9580	9580	0
621	20231123	103900	18289440	9580	9580	9580	9580	0
622	20231123	103800	18289440	9580	9580	9580	9580	0
623	20231123	103700	18289440	9580	9580	9580	9580	0
624	20231123	103600	18289440	9580	9580	9580	9580	50
625	20231123	103500	17810440	9580	9580	9580	9580	0
626	20231123	103400	17810440	9580	9580	9580	9580	2
627	20231123	103300	17791280	9580	9580	9580	9580	0
628	20231123	103200	17791280	9580	9580	9580	9580	0
629	20231123	103100	17791280	9580	9580	9580	9580	5
630	20231123	103000	17743380	9540	9540	9540	9540	0
631	20231123	102900	17743380	9540	9540	9540	9540	0
632	20231123	102800	17743380	9540	9540	9540	9540	0
633	20231123	102700	17743380	9540	9540	9540	9540	0
634	20231123	102600	17743380	9540	9540	9540	9540	0
635	20231123	102500	17743380	9540	9540	9540	9540	0
636	20231123	102400	17743380	9540	9540	9540	9540	0
637	20231123	102300	17743380	9540	9540	9540	9540	0
638	20231123	102200	17743380	9540	9540	9540	9540	0
639	20231123	102100	17743380	9540	9550	9550	9540	207
640	20231123	102000	15768590	9550	9580	9580	9550	174
641	20231123	101900	14106270	9560	9560	9560	9560	0
642	20231123	101800	14106270	9560	9580	9580	9560	210
643	20231123	101700	12097660	9580	9580	9580	9580	0
644	20231123	101600	12097660	9580	9580	9580	9580	0
645	20231123	101500	12097660	9580	9580	9580	9580	2
646	20231123	101400	12078500	9580	9580	9580	9580	2
647	20231123	101300	12059340	9580	9580	9580	9580	0
648	20231123	101200	12059340	9580	9580	9580	9580	1
649	20231123	101100	12049760	9580	9580	9580	9580	0
650	20231123	101000	12049760	9580	9580	9580	9580	13
651	20231123	100900	11925220	9580	9580	9580	9580	3
652	20231123	100800	11896480	9590	9590	9590	9590	0
653	20231123	100700	11896480	9590	9590	9590	9590	0
654	20231123	100600	11896480	9590	9590	9590	9590	0
655	20231123	100500	11896480	9590	9590	9590	9590	0
656	20231123	100400	11896480	9590	9590	9590	9590	81
657	20231123	100300	11119690	9590	9590	9590	9590	0
658	20231123	100200	11119690	9590	9590	9590	9590	0
659	20231123	100100	11119690	9590	9590	9590	9590	0
660	20231123	100000	11119690	9590	9590	9590	9590	0
661	20231123	095900	11119690	9590	9590	9590	9590	0
662	20231123	095800	11119690	9590	9590	9590	9590	20
663	20231123	095700	10927890	9590	9590	9590	9590	0
664	20231123	095600	10927890	9590	9590	9590	9590	0
665	20231123	095500	10927890	9590	9590	9590	9590	43
666	20231123	095400	10515520	9590	9540	9590	9540	2
667	20231123	095300	10496390	9600	9600	9600	9600	0
668	20231123	095200	10496390	9600	9600	9600	9600	0
669	20231123	095100	10496390	9600	9600	9600	9600	0
670	20231123	095000	10496390	9600	9560	9600	9560	20
671	20231123	094900	10305150	9540	9540	9540	9540	10
672	20231123	094800	10209750	9540	9540	9540	9530	28
673	20231123	094700	9942660	9540	9540	9540	9540	142
674	20231123	094600	8587980	9540	9540	9540	9540	9
675	20231123	094500	8502120	9540	9550	9550	9540	20
676	20231123	094400	8311260	9550	9550	9550	9550	0
677	20231123	094300	8311260	9550	9550	9550	9550	0
678	20231123	094200	8311260	9550	9550	9550	9550	0
679	20231123	094100	8311260	9550	9550	9550	9550	4
680	20231123	094000	8273060	9570	9570	9570	9570	0
681	20231123	093900	8273060	9570	9570	9570	9570	0
682	20231123	093800	8273060	9570	9570	9570	9570	0
683	20231123	093700	8273060	9570	9570	9570	9570	0
684	20231123	093600	8273060	9570	9570	9570	9570	0
685	20231123	093500	8273060	9570	9540	9570	9540	85
686	20231123	093400	7461920	9540	9540	9540	9540	0
687	20231123	093300	7461920	9540	9560	9560	9540	115
688	20231123	093200	6364530	9570	9570	9570	9570	0
689	20231123	093100	6364530	9570	9570	9570	9570	0
690	20231123	093000	6364530	9570	9570	9570	9570	10
691	20231123	092900	6268830	9570	9570	9570	9570	0
692	20231123	092800	6268830	9570	9570	9570	9570	100
693	20231123	092700	5311830	9570	9570	9570	9570	0
694	20231123	092600	5311830	9570	9570	9570	9570	0
695	20231123	092500	5311830	9570	9570	9570	9570	0
696	20231123	092400	5311830	9570	9550	9570	9550	41
697	20231123	092300	4920260	9550	9560	9560	9550	59
698	20231123	092200	4356500	9570	9570	9570	9570	10
699	20231123	092100	4260800	9570	9570	9570	9570	2
700	20231123	092000	4241660	9570	9570	9570	9570	0
701	20231123	091900	4241660	9570	9570	9570	9570	0
702	20231123	091800	4241660	9570	9570	9570	9570	10
703	20231123	091700	4145960	9570	9570	9570	9570	0
704	20231123	091600	4145960	9570	9570	9570	9570	0
705	20231123	091500	4145960	9570	9570	9570	9570	3
706	20231123	091400	4117250	9570	9570	9570	9570	0
707	20231123	091300	4117250	9570	9570	9570	9570	10
708	20231123	091200	4021550	9570	9570	9570	9570	0
709	20231123	091100	4021550	9570	9570	9570	9570	0
710	20231123	091000	4021550	9570	9550	9570	9520	282
711	20231123	090900	1329810	9570	9580	9580	9570	24
712	20231123	090800	1099940	9570	9570	9570	9570	0
713	20231123	090700	1099940	9570	9650	9650	9570	12
714	20231123	090600	984300	9650	9650	9650	9650	1
715	20231123	090500	974650	9650	9650	9650	9650	0
716	20231123	090400	974650	9650	9650	9650	9650	0
717	20231123	090300	974650	9650	9650	9650	9650	0
718	20231123	090200	974650	9650	9650	9650	9650	0
719	20231123	090100	974650	9650	9650	9650	9650	0
720	20231123	090000	974650	9650	9650	9650	9650	101