KissMeData/357120/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	205800	188888550	5490	5490	5490	5490	1248
3	20231123	205700	188888550	5490	5490	5490	5490	0
4	20231123	205600	188888550	5490	5490	5490	5490	0
5	20231123	205500	188888550	5490	5490	5490	5490	0
6	20231123	205400	188888550	5490	5490	5490	5490	0
7	20231123	205300	188888550	5490	5490	5490	5490	0
8	20231123	205200	188888550	5490	5490	5490	5490	0
9	20231123	205100	188888550	5490	5490	5490	5490	0
10	20231123	205000	188888550	5490	5490	5490	5490	0
11	20231123	204900	188888550	5490	5490	5490	5490	0
12	20231123	204800	188888550	5490	5490	5490	5490	0
13	20231123	204700	188888550	5490	5490	5490	5490	0
14	20231123	204600	188888550	5490	5490	5490	5490	0
15	20231123	204500	188888550	5490	5490	5490	5490	0
16	20231123	204400	188888550	5490	5490	5490	5490	0
17	20231123	204300	188888550	5490	5490	5490	5490	0
18	20231123	204200	188888550	5490	5490	5490	5490	0
19	20231123	204100	188888550	5490	5490	5490	5490	0
20	20231123	204000	188888550	5490	5490	5490	5490	0
21	20231123	203900	188888550	5490	5490	5490	5490	0
22	20231123	203800	188888550	5490	5490	5490	5490	0
23	20231123	203700	188888550	5490	5490	5490	5490	0
24	20231123	203600	188888550	5490	5490	5490	5490	0
25	20231123	203500	188888550	5490	5490	5490	5490	0
26	20231123	203400	188888550	5490	5490	5490	5490	0
27	20231123	203300	188888550	5490	5490	5490	5490	0
28	20231123	203200	188888550	5490	5490	5490	5490	0
29	20231123	203100	188888550	5490	5490	5490	5490	0
30	20231123	203000	188888550	5490	5490	5490	5490	0
31	20231123	202900	188888550	5490	5490	5490	5490	0
32	20231123	202800	188888550	5490	5490	5490	5490	1248
33	20231123	202700	188888550	5490	5490	5490	5490	0
34	20231123	202600	188888550	5490	5490	5490	5490	0
35	20231123	202500	188888550	5490	5490	5490	5490	0
36	20231123	202400	188888550	5490	5490	5490	5490	0
37	20231123	202300	188888550	5490	5490	5490	5490	0
38	20231123	202200	188888550	5490	5490	5490	5490	0
39	20231123	202100	188888550	5490	5490	5490	5490	0
40	20231123	202000	188888550	5490	5490	5490	5490	0
41	20231123	201900	188888550	5490	5490	5490	5490	0
42	20231123	201800	188888550	5490	5490	5490	5490	0
43	20231123	201700	188888550	5490	5490	5490	5490	0
44	20231123	201600	188888550	5490	5490	5490	5490	0
45	20231123	201500	188888550	5490	5490	5490	5490	0
46	20231123	201400	188888550	5490	5490	5490	5490	0
47	20231123	201300	188888550	5490	5490	5490	5490	0
48	20231123	201200	188888550	5490	5490	5490	5490	0
49	20231123	201100	188888550	5490	5490	5490	5490	0
50	20231123	201000	188888550	5490	5490	5490	5490	0
51	20231123	200900	188888550	5490	5490	5490	5490	0
52	20231123	200800	188888550	5490	5490	5490	5490	0
53	20231123	200700	188888550	5490	5490	5490	5490	0
54	20231123	200600	188888550	5490	5490	5490	5490	0
55	20231123	200500	188888550	5490	5490	5490	5490	0
56	20231123	200400	188888550	5490	5490	5490	5490	0
57	20231123	200300	188888550	5490	5490	5490	5490	0
58	20231123	200200	188888550	5490	5490	5490	5490	0
59	20231123	200100	188888550	5490	5490	5490	5490	0
60	20231123	200000	188888550	5490	5490	5490	5490	0
61	20231123	195900	188888550	5490	5490	5490	5490	0
62	20231123	195800	188888550	5490	5490	5490	5490	1248
63	20231123	195700	188888550	5490	5490	5490	5490	0
64	20231123	195600	188888550	5490	5490	5490	5490	0
65	20231123	195500	188888550	5490	5490	5490	5490	0
66	20231123	195400	188888550	5490	5490	5490	5490	0
67	20231123	195300	188888550	5490	5490	5490	5490	0
68	20231123	195200	188888550	5490	5490	5490	5490	0
69	20231123	195100	188888550	5490	5490	5490	5490	0
70	20231123	195000	188888550	5490	5490	5490	5490	0
71	20231123	194900	188888550	5490	5490	5490	5490	0
72	20231123	194800	188888550	5490	5490	5490	5490	0
73	20231123	194700	188888550	5490	5490	5490	5490	0
74	20231123	194600	188888550	5490	5490	5490	5490	0
75	20231123	194500	188888550	5490	5490	5490	5490	0
76	20231123	194400	188888550	5490	5490	5490	5490	0
77	20231123	194300	188888550	5490	5490	5490	5490	0
78	20231123	194200	188888550	5490	5490	5490	5490	0
79	20231123	194100	188888550	5490	5490	5490	5490	0
80	20231123	194000	188888550	5490	5490	5490	5490	0
81	20231123	193900	188888550	5490	5490	5490	5490	0
82	20231123	193800	188888550	5490	5490	5490	5490	0
83	20231123	193700	188888550	5490	5490	5490	5490	0
84	20231123	193600	188888550	5490	5490	5490	5490	0
85	20231123	193500	188888550	5490	5490	5490	5490	0
86	20231123	193400	188888550	5490	5490	5490	5490	0
87	20231123	193300	188888550	5490	5490	5490	5490	0
88	20231123	193200	188888550	5490	5490	5490	5490	0
89	20231123	193100	188888550	5490	5490	5490	5490	0
90	20231123	193000	188888550	5490	5490	5490	5490	0
91	20231123	192900	188888550	5490	5490	5490	5490	0
92	20231123	192800	188888550	5490	5490	5490	5490	1248
93	20231123	192700	188888550	5490	5490	5490	5490	0
94	20231123	192600	188888550	5490	5490	5490	5490	0
95	20231123	192500	188888550	5490	5490	5490	5490	0
96	20231123	192400	188888550	5490	5490	5490	5490	0
97	20231123	192300	188888550	5490	5490	5490	5490	0
98	20231123	192200	188888550	5490	5490	5490	5490	0
99	20231123	192100	188888550	5490	5490	5490	5490	0
100	20231123	192000	188888550	5490	5490	5490	5490	0
101	20231123	191900	188888550	5490	5490	5490	5490	0
102	20231123	191800	188888550	5490	5490	5490	5490	0
103	20231123	191700	188888550	5490	5490	5490	5490	0
104	20231123	191600	188888550	5490	5490	5490	5490	0
105	20231123	191500	188888550	5490	5490	5490	5490	0
106	20231123	191400	188888550	5490	5490	5490	5490	0
107	20231123	191300	188888550	5490	5490	5490	5490	0
108	20231123	191200	188888550	5490	5490	5490	5490	0
109	20231123	191100	188888550	5490	5490	5490	5490	0
110	20231123	191000	188888550	5490	5490	5490	5490	0
111	20231123	190900	188888550	5490	5490	5490	5490	0
112	20231123	190800	188888550	5490	5490	5490	5490	0
113	20231123	190700	188888550	5490	5490	5490	5490	0
114	20231123	190600	188888550	5490	5490	5490	5490	0
115	20231123	190500	188888550	5490	5490	5490	5490	0
116	20231123	190400	188888550	5490	5490	5490	5490	0
117	20231123	190300	188888550	5490	5490	5490	5490	0
118	20231123	190200	188888550	5490	5490	5490	5490	0
119	20231123	190100	188888550	5490	5490	5490	5490	0
120	20231123	190000	188888550	5490	5490	5490	5490	0
121	20231123	185900	188888550	5490	5490	5490	5490	0
122	20231123	185800	188888550	5490	5490	5490	5490	1248
123	20231123	185700	188888550	5490	5490	5490	5490	0
124	20231123	185600	188888550	5490	5490	5490	5490	0
125	20231123	185500	188888550	5490	5490	5490	5490	0
126	20231123	185400	188888550	5490	5490	5490	5490	0
127	20231123	185300	188888550	5490	5490	5490	5490	0
128	20231123	185200	188888550	5490	5490	5490	5490	0
129	20231123	185100	188888550	5490	5490	5490	5490	0
130	20231123	185000	188888550	5490	5490	5490	5490	0
131	20231123	184900	188888550	5490	5490	5490	5490	0
132	20231123	184800	188888550	5490	5490	5490	5490	0
133	20231123	184700	188888550	5490	5490	5490	5490	0
134	20231123	184600	188888550	5490	5490	5490	5490	0
135	20231123	184500	188888550	5490	5490	5490	5490	0
136	20231123	184400	188888550	5490	5490	5490	5490	0
137	20231123	184300	188888550	5490	5490	5490	5490	0
138	20231123	184200	188888550	5490	5490	5490	5490	0
139	20231123	184100	188888550	5490	5490	5490	5490	0
140	20231123	184000	188888550	5490	5490	5490	5490	0
141	20231123	183900	188888550	5490	5490	5490	5490	0
142	20231123	183800	188888550	5490	5490	5490	5490	0
143	20231123	183700	188888550	5490	5490	5490	5490	0
144	20231123	183600	188888550	5490	5490	5490	5490	0
145	20231123	183500	188888550	5490	5490	5490	5490	0
146	20231123	183400	188888550	5490	5490	5490	5490	0
147	20231123	183300	188888550	5490	5490	5490	5490	0
148	20231123	183200	188888550	5490	5490	5490	5490	0
149	20231123	183100	188888550	5490	5490	5490	5490	0
150	20231123	183000	188888550	5490	5490	5490	5490	0
151	20231123	182900	188888550	5490	5490	5490	5490	0
152	20231123	182800	188888550	5490	5490	5490	5490	1248
153	20231123	182700	188888550	5490	5490	5490	5490	0
154	20231123	182600	188888550	5490	5490	5490	5490	0
155	20231123	182500	188888550	5490	5490	5490	5490	0
156	20231123	182400	188888550	5490	5490	5490	5490	0
157	20231123	182300	188888550	5490	5490	5490	5490	0
158	20231123	182200	188888550	5490	5490	5490	5490	0
159	20231123	182100	188888550	5490	5490	5490	5490	0
160	20231123	182000	188888550	5490	5490	5490	5490	0
161	20231123	181900	188888550	5490	5490	5490	5490	0
162	20231123	181800	188888550	5490	5490	5490	5490	0
163	20231123	181700	188888550	5490	5490	5490	5490	0
164	20231123	181600	188888550	5490	5490	5490	5490	0
165	20231123	181500	188888550	5490	5490	5490	5490	0
166	20231123	181400	188888550	5490	5490	5490	5490	0
167	20231123	181300	188888550	5490	5490	5490	5490	0
168	20231123	181200	188888550	5490	5490	5490	5490	0
169	20231123	181100	188888550	5490	5490	5490	5490	0
170	20231123	181000	188888550	5490	5490	5490	5490	0
171	20231123	180900	188888550	5490	5490	5490	5490	0
172	20231123	180800	188888550	5490	5490	5490	5490	0
173	20231123	180700	188888550	5490	5490	5490	5490	0
174	20231123	180600	188888550	5490	5490	5490	5490	0
175	20231123	180500	188888550	5490	5490	5490	5490	0
176	20231123	180400	188888550	5490	5490	5490	5490	0
177	20231123	180300	188888550	5490	5490	5490	5490	0
178	20231123	180200	188888550	5490	5490	5490	5490	0
179	20231123	180100	188888550	5490	5490	5490	5490	0
180	20231123	180000	188888550	5490	5490	5490	5490	0
181	20231123	175900	188888550	5490	5490	5490	5490	0
182	20231123	175800	188888550	5490	5490	5490	5490	1248
183	20231123	175700	188888550	5490	5490	5490	5490	0
184	20231123	175600	188888550	5490	5490	5490	5490	0
185	20231123	175500	188888550	5490	5490	5490	5490	0
186	20231123	175400	188888550	5490	5490	5490	5490	0
187	20231123	175300	188888550	5490	5490	5490	5490	0
188	20231123	175200	188888550	5490	5490	5490	5490	0
189	20231123	175100	188888550	5490	5490	5490	5490	0
190	20231123	175000	188888550	5490	5490	5490	5490	0
191	20231123	174900	188888550	5490	5490	5490	5490	0
192	20231123	174800	188888550	5490	5490	5490	5490	0
193	20231123	174700	188888550	5490	5490	5490	5490	0
194	20231123	174600	188888550	5490	5490	5490	5490	0
195	20231123	174500	188888550	5490	5490	5490	5490	0
196	20231123	174400	188888550	5490	5490	5490	5490	0
197	20231123	174300	188888550	5490	5490	5490	5490	0
198	20231123	174200	188888550	5490	5490	5490	5490	0
199	20231123	174100	188888550	5490	5490	5490	5490	0
200	20231123	174000	188888550	5490	5490	5490	5490	0
201	20231123	173900	188888550	5490	5490	5490	5490	0
202	20231123	173800	188888550	5490	5490	5490	5490	0
203	20231123	173700	188888550	5490	5490	5490	5490	0
204	20231123	173600	188888550	5490	5490	5490	5490	0
205	20231123	173500	188888550	5490	5490	5490	5490	0
206	20231123	173400	188888550	5490	5490	5490	5490	0
207	20231123	173300	188888550	5490	5490	5490	5490	0
208	20231123	173200	188888550	5490	5490	5490	5490	0
209	20231123	173100	188888550	5490	5490	5490	5490	0
210	20231123	173000	188888550	5490	5490	5490	5490	0
211	20231123	172900	188888550	5490	5490	5490	5490	0
212	20231123	172800	188888550	5490	5490	5490	5490	1248
213	20231123	172700	188888550	5490	5490	5490	5490	0
214	20231123	172600	188888550	5490	5490	5490	5490	0
215	20231123	172500	188888550	5490	5490	5490	5490	0
216	20231123	172400	188888550	5490	5490	5490	5490	0
217	20231123	172300	188888550	5490	5490	5490	5490	0
218	20231123	172200	188888550	5490	5490	5490	5490	0
219	20231123	172100	188888550	5490	5490	5490	5490	0
220	20231123	172000	188888550	5490	5490	5490	5490	0
221	20231123	171900	188888550	5490	5490	5490	5490	0
222	20231123	171800	188888550	5490	5490	5490	5490	0
223	20231123	171700	188888550	5490	5490	5490	5490	0
224	20231123	171600	188888550	5490	5490	5490	5490	0
225	20231123	171500	188888550	5490	5490	5490	5490	0
226	20231123	171400	188888550	5490	5490	5490	5490	0
227	20231123	171300	188888550	5490	5490	5490	5490	0
228	20231123	171200	188888550	5490	5490	5490	5490	0
229	20231123	171100	188888550	5490	5490	5490	5490	0
230	20231123	171000	188888550	5490	5490	5490	5490	0
231	20231123	170900	188888550	5490	5490	5490	5490	0
232	20231123	170800	188888550	5490	5490	5490	5490	0
233	20231123	170700	188888550	5490	5490	5490	5490	0
234	20231123	170600	188888550	5490	5490	5490	5490	0
235	20231123	170500	188888550	5490	5490	5490	5490	0
236	20231123	170400	188888550	5490	5490	5490	5490	0
237	20231123	170300	188888550	5490	5490	5490	5490	0
238	20231123	170200	188888550	5490	5490	5490	5490	0
239	20231123	170100	188888550	5490	5490	5490	5490	0
240	20231123	170000	188888550	5490	5490	5490	5490	0
241	20231123	165900	188888550	5490	5490	5490	5490	0
242	20231123	165800	188888550	5490	5490	5490	5490	1248
243	20231123	165700	188888550	5490	5490	5490	5490	0
244	20231123	165600	188888550	5490	5490	5490	5490	0
245	20231123	165500	188888550	5490	5490	5490	5490	0
246	20231123	165400	188888550	5490	5490	5490	5490	0
247	20231123	165300	188888550	5490	5490	5490	5490	0
248	20231123	165200	188888550	5490	5490	5490	5490	0
249	20231123	165100	188888550	5490	5490	5490	5490	0
250	20231123	165000	188888550	5490	5490	5490	5490	0
251	20231123	164900	188888550	5490	5490	5490	5490	0
252	20231123	164800	188888550	5490	5490	5490	5490	0
253	20231123	164700	188888550	5490	5490	5490	5490	0
254	20231123	164600	188888550	5490	5490	5490	5490	0
255	20231123	164500	188888550	5490	5490	5490	5490	0
256	20231123	164400	188888550	5490	5490	5490	5490	0
257	20231123	164300	188888550	5490	5490	5490	5490	0
258	20231123	164200	188888550	5490	5490	5490	5490	0
259	20231123	164100	188888550	5490	5490	5490	5490	0
260	20231123	164000	188888550	5490	5490	5490	5490	0
261	20231123	163900	188888550	5490	5490	5490	5490	0
262	20231123	163800	188888550	5490	5490	5490	5490	0
263	20231123	163700	188888550	5490	5490	5490	5490	0
264	20231123	163600	188888550	5490	5490	5490	5490	0
265	20231123	163500	188888550	5490	5490	5490	5490	0
266	20231123	163400	188888550	5490	5490	5490	5490	0
267	20231123	163300	188888550	5490	5490	5490	5490	0
268	20231123	163200	188888550	5490	5490	5490	5490	0
269	20231123	163100	188888550	5490	5490	5490	5490	0
270	20231123	163000	188888550	5490	5490	5490	5490	0
271	20231123	162900	188888550	5490	5490	5490	5490	0
272	20231123	162800	188888550	5490	5490	5490	5490	1248
273	20231123	162700	188888550	5490	5490	5490	5490	0
274	20231123	162600	188888550	5490	5490	5490	5490	0
275	20231123	162500	188888550	5490	5490	5490	5490	0
276	20231123	162400	188888550	5490	5490	5490	5490	0
277	20231123	162300	188888550	5490	5490	5490	5490	0
278	20231123	162200	188888550	5490	5490	5490	5490	0
279	20231123	162100	188888550	5490	5490	5490	5490	0
280	20231123	162000	188888550	5490	5490	5490	5490	0
281	20231123	161900	188888550	5490	5490	5490	5490	0
282	20231123	161800	188888550	5490	5490	5490	5490	0
283	20231123	161700	188888550	5490	5490	5490	5490	0
284	20231123	161600	188888550	5490	5490	5490	5490	0
285	20231123	161500	188888550	5490	5490	5490	5490	0
286	20231123	161400	188888550	5490	5490	5490	5490	0
287	20231123	161300	188888550	5490	5490	5490	5490	0
288	20231123	161200	188888550	5490	5490	5490	5490	0
289	20231123	161100	188888550	5490	5490	5490	5490	0
290	20231123	161000	188888550	5490	5490	5490	5490	0
291	20231123	160900	188888550	5490	5490	5490	5490	0
292	20231123	160800	188888550	5490	5490	5490	5490	0
293	20231123	160700	188888550	5490	5490	5490	5490	0
294	20231123	160600	188888550	5490	5490	5490	5490	0
295	20231123	160500	188888550	5490	5490	5490	5490	0
296	20231123	160400	188888550	5490	5490	5490	5490	0
297	20231123	160300	188888550	5490	5490	5490	5490	0
298	20231123	160200	188888550	5490	5490	5490	5490	0
299	20231123	160100	188888550	5490	5490	5490	5490	0
300	20231123	160000	188888550	5490	5490	5490	5490	0
301	20231123	155900	188888550	5490	5490	5490	5490	0
302	20231123	155800	188888550	5490	5490	5490	5490	1248
303	20231123	155700	188888550	5490	5490	5490	5490	0
304	20231123	155600	188888550	5490	5490	5490	5490	0
305	20231123	155500	188888550	5490	5490	5490	5490	0
306	20231123	155400	188888550	5490	5490	5490	5490	0
307	20231123	155300	188888550	5490	5490	5490	5490	0
308	20231123	155200	188888550	5490	5490	5490	5490	0
309	20231123	155100	188888550	5490	5490	5490	5490	0
310	20231123	155000	188888550	5490	5490	5490	5490	0
311	20231123	154900	188888550	5490	5490	5490	5490	0
312	20231123	154800	188888550	5490	5490	5490	5490	0
313	20231123	154700	188888550	5490	5490	5490	5490	0
314	20231123	154600	188888550	5490	5490	5490	5490	0
315	20231123	154500	188888550	5490	5490	5490	5490	0
316	20231123	154400	188888550	5490	5490	5490	5490	0
317	20231123	154300	188888550	5490	5490	5490	5490	0
318	20231123	154200	188888550	5490	5490	5490	5490	0
319	20231123	154100	188888550	5490	5490	5490	5490	0
320	20231123	154000	188888550	5490	5490	5490	5490	0
321	20231123	153900	188888550	5490	5490	5490	5490	0
322	20231123	153800	188888550	5490	5490	5490	5490	0
323	20231123	153700	188888550	5490	5490	5490	5490	0
324	20231123	153600	188888550	5490	5490	5490	5490	0
325	20231123	153500	188888550	5490	5490	5490	5490	0
326	20231123	153400	188888550	5490	5490	5490	5490	0
327	20231123	153300	188888550	5490	5490	5490	5490	0
328	20231123	153200	188888550	5490	5490	5490	5490	0
329	20231123	153100	188888550	5490	5490	5490	5490	0
330	20231123	153000	188888550	5490	5490	5490	5490	1248
331	20231123	152900	182037030	5460	5460	5460	5460	0
332	20231123	152800	182037030	5460	5460	5460	5460	0
333	20231123	152700	182037030	5460	5460	5460	5460	0
334	20231123	152600	182037030	5460	5460	5460	5460	0
335	20231123	152500	182037030	5460	5460	5460	5460	0
336	20231123	152400	182037030	5460	5460	5460	5460	0
337	20231123	152300	182037030	5460	5460	5460	5460	0
338	20231123	152200	182037030	5460	5460	5460	5460	0
339	20231123	152100	182037030	5460	5460	5460	5460	0
340	20231123	152000	182037030	5460	5460	5460	5460	0
341	20231123	151900	182037030	5460	5460	5460	5460	0
342	20231123	151800	182037030	5460	5460	5460	5460	1
343	20231123	151700	182031570	5450	5450	5450	5450	0
344	20231123	151600	182031570	5450	5450	5450	5450	0
345	20231123	151500	182031570	5450	5460	5460	5450	68
346	20231123	151400	181660300	5460	5460	5460	5460	0
347	20231123	151300	181660300	5460	5450	5460	5450	68
348	20231123	151200	181289030	5460	5450	5460	5450	251
349	20231123	151100	179920410	5460	5450	5460	5450	569
350	20231123	151000	176818680	5460	5460	5460	5460	75
351	20231123	150900	176409180	5460	5450	5460	5450	330
352	20231123	150800	174610050	5460	5460	5460	5460	0
353	20231123	150700	174610050	5460	5450	5460	5450	2
354	20231123	150600	174599140	5460	5460	5460	5460	1
355	20231123	150500	174593680	5450	5460	5460	5450	5
356	20231123	150400	174566390	5460	5460	5460	5460	14
357	20231123	150300	174489950	5450	5460	5460	5450	38
358	20231123	150200	174282480	5460	5460	5460	5460	36
359	20231123	150100	174085920	5450	5460	5460	5450	37
360	20231123	150000	173883910	5460	5450	5460	5450	86
361	20231123	145900	173414850	5460	5460	5460	5460	36
362	20231123	145800	173218290	5450	5460	5460	5450	85
363	20231123	145700	172754670	5450	5460	5460	5450	85
364	20231123	145600	172291060	5450	5450	5450	5450	48
365	20231123	145500	172029460	5460	5450	5460	5450	85
366	20231123	145400	171565850	5460	5460	5460	5460	36
367	20231123	145300	171369290	5450	5460	5460	5450	84
368	20231123	145200	170911130	5460	5460	5460	5450	88
369	20231123	145100	170431140	5460	5450	5460	5450	84
370	20231123	145000	169972980	5460	5460	5460	5450	86
371	20231123	144900	169503910	5460	5450	5460	5450	177
372	20231123	144800	168537970	5460	5460	5460	5460	36
373	20231123	144700	168341410	5450	5460	5460	5450	84
374	20231123	144600	167883250	5450	5460	5460	5450	85
375	20231123	144500	167419630	5460	5450	5460	5450	84
376	20231123	144400	166961470	5460	5450	5460	5450	84
377	20231123	144300	166503310	5460	5460	5460	5460	36
378	20231123	144200	166306750	5450	5460	5460	5450	91
379	20231123	144100	165810370	5450	5460	5460	5450	85
380	20231123	144000	165346750	5450	5460	5460	5450	85
381	20231123	143900	164883130	5450	5460	5460	5450	1065
382	20231123	143800	159078710	5450	5460	5460	5450	55
383	20231123	143700	158778890	5460	5460	5460	5460	4
384	20231123	143600	158757050	5460	5450	5460	5450	69
385	20231123	143500	158380790	5460	5450	5460	5450	69
386	20231123	143400	158004530	5460	5450	5460	5450	69
387	20231123	143300	157628270	5460	5450	5460	5450	70
388	20231123	143200	157246550	5460	5450	5460	5450	75
389	20231123	143100	156837530	5460	5460	5460	5460	33
390	20231123	143000	156657350	5450	5460	5460	5450	82
391	20231123	142900	156210110	5450	5460	5460	5450	82
392	20231123	142800	155762870	5460	5450	5460	5450	81
393	20231123	142700	155321090	5460	5460	5460	5450	171
394	20231123	142600	154387910	5460	5450	5460	5450	82
395	20231123	142500	153940670	5460	5460	5460	5460	33
396	20231123	142400	153760490	5450	5460	5460	5450	81
397	20231123	142300	153318710	5450	5460	5460	5450	82
398	20231123	142200	152871470	5450	5460	5460	5450	81
399	20231123	142100	152429690	5450	5460	5460	5450	81
400	20231123	142000	151987910	5460	5450	5460	5450	82
401	20231123	141900	151540670	5460	5460	5460	5460	33
402	20231123	141800	151360490	5450	5450	5450	5450	48
403	20231123	141700	151098890	5460	5450	5460	5450	81
404	20231123	141600	150657110	5460	5460	5460	5450	182
405	20231123	141500	149663870	5460	5450	5460	5450	81
406	20231123	141400	149222090	5460	5450	5460	5450	81
407	20231123	141300	148780310	5460	5460	5460	5460	34
408	20231123	141200	148594670	5450	5460	5460	5450	81
409	20231123	141100	148152890	5450	5460	5460	5450	81
410	20231123	141000	147711110	5460	5450	5460	5450	82
411	20231123	140900	147263870	5460	5450	5460	5450	81
412	20231123	140800	146822090	5460	5450	5460	5450	81
413	20231123	140700	146380310	5460	5460	5460	5460	51
414	20231123	140600	146101850	5450	5460	5460	5450	81
415	20231123	140500	145660070	5450	5460	5460	5450	81
416	20231123	140400	145218290	5450	5460	5460	5450	82
417	20231123	140300	144771050	5450	5460	5460	5450	81
418	20231123	140200	144329270	5460	5450	5460	5450	81
419	20231123	140100	143887490	5460	5460	5460	5460	34
420	20231123	140000	143701850	5450	5460	5460	5450	81
421	20231123	135900	143260070	5450	5450	5450	5450	48
422	20231123	135800	142998470	5460	5450	5460	5450	81
423	20231123	135700	142556690	5460	5450	5460	5450	82
424	20231123	135600	142109450	5460	5450	5460	5450	82
425	20231123	135500	141662210	5460	5460	5460	5460	33
426	20231123	135400	141482030	5450	5460	5460	5450	82
427	20231123	135300	141034790	5450	5460	5460	5450	81
428	20231123	135200	140593010	5460	5450	5460	5450	81
429	20231123	135100	140151230	5460	5450	5460	5450	82
430	20231123	135000	139703990	5460	5450	5460	5450	81
431	20231123	134900	139262210	5460	5460	5460	5460	216
432	20231123	134800	138082850	5450	5460	5460	5450	82
433	20231123	134700	137635610	5450	5460	5460	5450	81
434	20231123	134600	137193830	5450	5460	5460	5450	81
435	20231123	134500	136752050	5450	5460	5460	5450	82
436	20231123	134400	136304810	5460	5450	5460	5450	81
437	20231123	134300	135863030	5460	5460	5460	5460	33
438	20231123	134200	135682850	5450	5460	5460	5450	87
439	20231123	134100	135208310	5450	5460	5460	5450	81
440	20231123	134000	134766530	5450	5450	5450	5450	48
441	20231123	133900	134504930	5460	5450	5460	5450	81
442	20231123	133800	134063150	5460	5460	5460	5450	106
443	20231123	133700	133484870	5460	5460	5460	5460	33
444	20231123	133600	133304690	5450	5460	5460	5450	81
445	20231123	133500	132862910	5460	5450	5460	5450	92
446	20231123	133400	132361070	5460	5450	5460	5450	81
447	20231123	133300	131919290	5460	5450	5460	5450	81
448	20231123	133200	131477510	5460	5450	5460	5450	82
449	20231123	133100	131030270	5460	5460	5460	5460	33
450	20231123	133000	130850090	5450	5460	5460	5450	81
451	20231123	132900	130408310	5450	5460	5460	5450	82
452	20231123	132800	129961070	5450	5460	5460	5450	81
453	20231123	132700	129519290	5450	5460	5460	5450	81
454	20231123	132600	129077510	5460	5450	5460	5450	82
455	20231123	132500	128630270	5460	5460	5460	5460	33
456	20231123	132400	128450090	5450	5460	5460	5450	81
457	20231123	132300	128008310	5450	5460	5460	5450	82
458	20231123	132200	127561070	5450	5450	5450	5450	48
459	20231123	132100	127299470	5460	5450	5460	5450	81
460	20231123	132000	126857690	5460	5450	5460	5450	81
461	20231123	131900	126415910	5460	5460	5460	5460	34
462	20231123	131800	126230270	5450	5460	5460	5450	81
463	20231123	131700	125788490	5460	5450	5460	5450	81
464	20231123	131600	125346710	5460	5450	5460	5450	82
465	20231123	131500	124899470	5460	5450	5460	5450	82
466	20231123	131400	124452230	5460	5450	5460	5450	81
467	20231123	131300	124010450	5460	5460	5460	5460	34
468	20231123	131200	123824810	5450	5460	5460	5450	81
469	20231123	131100	123383030	5450	5460	5460	5450	81
470	20231123	131000	122941250	5450	5460	5460	5450	82
471	20231123	130900	122494010	5460	5450	5460	5450	81
472	20231123	130800	122052230	5460	5450	5460	5450	81
473	20231123	130700	121610450	5460	5460	5460	5460	34
474	20231123	130600	121424810	5450	5460	5460	5450	81
475	20231123	130500	120983030	5450	5460	5460	5450	81
476	20231123	130400	120541250	5460	5470	5470	5460	76
477	20231123	130300	120125950	5460	5460	5460	5460	214
478	20231123	130200	118957510	5470	5460	5470	5460	81
479	20231123	130100	118514920	5470	5470	5470	5470	33
480	20231123	130000	118334410	5460	5470	5470	5460	82
481	20231123	125900	117886350	5470	5460	5470	5460	182
482	20231123	125800	116892300	5470	5470	5470	5470	33
483	20231123	125700	116711790	5470	5470	5470	5470	34
484	20231123	125600	116525810	5470	5470	5470	5470	33
485	20231123	125500	116345300	5470	5470	5470	5470	33
486	20231123	125400	116164790	5470	5470	5470	5470	54
487	20231123	125300	115869410	5470	5470	5470	5470	33
488	20231123	125200	115688900	5470	5470	5470	5470	33
489	20231123	125100	115508390	5470	5470	5470	5470	34
490	20231123	125000	115322410	5470	5470	5470	5470	33
491	20231123	124900	115141900	5470	5470	5470	5470	33
492	20231123	124800	114961390	5470	5470	5470	5470	34
493	20231123	124700	114775410	5470	5470	5470	5470	33
494	20231123	124600	114594900	5470	5470	5470	5470	33
495	20231123	124500	114414390	5470	5470	5470	5470	39
496	20231123	124400	114201060	5470	5470	5470	5470	0
497	20231123	124300	114201060	5470	5470	5470	5470	33
498	20231123	124200	114020550	5470	5470	5470	5470	33
499	20231123	124100	113840040	5470	5470	5470	5470	34
500	20231123	124000	113654060	5470	5470	5470	5470	33
501	20231123	123900	113473550	5470	5470	5470	5470	33
502	20231123	123800	113293040	5470	5470	5470	5470	34
503	20231123	123700	113107060	5470	5470	5470	5470	33
504	20231123	123600	112926550	5470	5470	5470	5470	33
505	20231123	123500	112746040	5470	5470	5470	5470	33
506	20231123	123400	112565530	5470	5470	5470	5470	34
507	20231123	123300	112379550	5470	5470	5470	5470	33
508	20231123	123200	112199040	5470	5470	5470	5470	33
509	20231123	123100	112018530	5470	5470	5470	5470	34
510	20231123	123000	111832550	5470	5470	5470	5470	33
511	20231123	122900	111652040	5470	5470	5470	5470	33
512	20231123	122800	111471530	5470	5470	5470	5470	34
513	20231123	122700	111285550	5470	5470	5470	5470	33
514	20231123	122600	111105040	5470	5470	5470	5470	34
515	20231123	122500	110919060	5470	5470	5470	5470	0
516	20231123	122400	110919060	5470	5470	5470	5470	34
517	20231123	122300	110733080	5470	5470	5470	5470	33
518	20231123	122200	110552570	5470	5470	5470	5470	33
519	20231123	122100	110372060	5470	5470	5470	5470	34
520	20231123	122000	110186080	5470	5470	5470	5470	33
521	20231123	121900	110005570	5470	5470	5470	5470	34
522	20231123	121800	109819590	5470	5470	5470	5470	34
523	20231123	121700	109633610	5470	5470	5470	5470	33
524	20231123	121600	109453100	5470	5470	5470	5470	37
525	20231123	121500	109250710	5470	5470	5470	5470	34
526	20231123	121400	109064730	5470	5470	5470	5470	33
527	20231123	121300	108884220	5470	5470	5470	5470	33
528	20231123	121200	108703710	5470	5470	5470	5470	44
529	20231123	121100	108463030	5470	5470	5470	5470	63
530	20231123	121000	108118420	5470	5470	5470	5470	33
531	20231123	120900	107937910	5470	5470	5470	5470	34
532	20231123	120800	107751930	5470	5470	5470	5470	33
533	20231123	120700	107571420	5470	5470	5470	5470	0
534	20231123	120600	107571420	5470	5470	5470	5470	33
535	20231123	120500	107390910	5470	5470	5470	5470	34
536	20231123	120400	107204930	5470	5470	5470	5470	33
537	20231123	120300	107024420	5470	5470	5470	5470	33
538	20231123	120200	106843910	5470	5470	5470	5470	34
539	20231123	120100	106657930	5470	5470	5470	5470	33
540	20231123	120000	106477420	5470	5470	5470	5470	33
541	20231123	115900	106296910	5470	5470	5470	5470	34
542	20231123	115800	106110930	5470	5470	5470	5470	33
543	20231123	115700	105930420	5470	5470	5470	5470	33
544	20231123	115600	105749910	5470	5470	5470	5470	34
545	20231123	115500	105563930	5470	5470	5470	5470	33
546	20231123	115400	105383420	5470	5470	5470	5470	33
547	20231123	115300	105202910	5470	5470	5470	5470	34
548	20231123	115200	105016930	5470	5470	5470	5470	33
549	20231123	115100	104836420	5470	5470	5470	5470	33
550	20231123	115000	104655910	5470	5470	5470	5470	34
551	20231123	114900	104469930	5470	5470	5470	5470	33
552	20231123	114800	104289420	5470	5470	5470	5470	0
553	20231123	114700	104289420	5470	5470	5470	5470	33
554	20231123	114600	104108910	5470	5470	5470	5470	34
555	20231123	114500	103922930	5470	5470	5470	5470	33
556	20231123	114400	103742420	5470	5470	5470	5470	33
557	20231123	114300	103561910	5470	5460	5470	5460	134
558	20231123	114200	102829930	5470	5470	5470	5470	33
559	20231123	114100	102649420	5470	5470	5470	5470	33
560	20231123	114000	102468910	5470	5470	5470	5470	34
561	20231123	113900	102282930	5470	5470	5470	5470	33
562	20231123	113800	102102420	5470	5470	5470	5470	33
563	20231123	113700	101921910	5470	5470	5470	5470	34
564	20231123	113600	101735930	5470	5470	5470	5470	104
565	20231123	113500	101167050	5470	5470	5470	5470	33
566	20231123	113400	100986540	5470	5470	5470	5470	34
567	20231123	113300	100800560	5470	5470	5470	5470	33
568	20231123	113200	100620050	5470	5470	5470	5470	33
569	20231123	113100	100439540	5470	5470	5470	5470	34
570	20231123	113000	100253560	5470	5470	5470	5470	33
571	20231123	112900	100073050	5470	5470	5470	5470	0
572	20231123	112800	100073050	5470	5470	5470	5470	33
573	20231123	112700	99892540	5470	5470	5470	5470	39
574	20231123	112600	99679210	5470	5470	5470	5470	33
575	20231123	112500	99498700	5470	5470	5470	5470	33
576	20231123	112400	99318190	5470	5470	5470	5470	54
577	20231123	112300	99022810	5470	5470	5470	5470	33
578	20231123	112200	98842300	5470	5470	5470	5470	33
579	20231123	112100	98661790	5470	5470	5470	5470	34
580	20231123	112000	98475810	5470	5470	5470	5470	33
581	20231123	111900	98295300	5470	5470	5470	5470	33
582	20231123	111800	98114790	5470	5470	5470	5470	34
583	20231123	111700	97928810	5470	5470	5470	5470	33
584	20231123	111600	97748300	5470	5470	5470	5470	33
585	20231123	111500	97567790	5470	5470	5470	5470	34
586	20231123	111400	97381810	5470	5470	5470	5470	33
587	20231123	111300	97201300	5470	5470	5470	5470	33
588	20231123	111200	97020790	5470	5470	5470	5470	34
589	20231123	111100	96834810	5470	5470	5470	5470	33
590	20231123	111000	96654300	5460	5460	5460	5450	85
591	20231123	110900	96190800	5470	5470	5470	5470	33
592	20231123	110800	96010290	5470	5460	5470	5460	45
593	20231123	110700	95764250	5470	5460	5470	5460	44
594	20231123	110600	95523680	5470	5460	5470	5460	44
595	20231123	110500	95283110	5470	5460	5470	5440	314
596	20231123	110400	93573690	5470	5460	5470	5430	2045
597	20231123	110300	82462970	5450	5450	5450	5450	2217
598	20231123	110200	70380320	5450	5450	5450	5450	34
599	20231123	110100	70195020	5450	5450	5450	5450	83
600	20231123	110000	69742670	5450	5450	5450	5450	163
601	20231123	105900	68854320	5450	5450	5450	5450	34
602	20231123	105800	68669020	5450	5450	5450	5450	158
603	20231123	105700	67807920	5450	5450	5450	5450	33
604	20231123	105600	67628070	5450	5450	5450	5450	84
605	20231123	105500	67170270	5440	5440	5440	5440	392
606	20231123	105400	65037790	5440	5440	5440	5440	83
607	20231123	105300	64586270	5440	5440	5440	5440	34
608	20231123	105200	64401310	5440	5440	5440	5440	158
609	20231123	105100	63541790	5440	5440	5440	5440	0
610	20231123	105000	63541790	5440	5440	5440	5440	33
611	20231123	104900	63362270	5440	5440	5440	5440	34
612	20231123	104800	63177310	5440	5440	5440	5440	33
613	20231123	104700	62997790	5440	5440	5440	5440	33
614	20231123	104600	62818270	5440	5440	5440	5440	34
615	20231123	104500	62633310	5440	5440	5440	5440	33
616	20231123	104400	62453790	5430	5430	5430	5430	1875
617	20231123	104300	52272540	5430	5430	5430	5430	34
618	20231123	104200	52087920	5430	5430	5430	5430	33
619	20231123	104100	51908730	5430	5430	5430	5430	34
620	20231123	104000	51724110	5430	5430	5430	5430	36
621	20231123	103900	51528630	5430	5430	5430	5430	33
622	20231123	103800	51349440	5430	5430	5430	5430	33
623	20231123	103700	51170250	5430	5430	5430	5430	34
624	20231123	103600	50985630	5430	5430	5430	5430	35
625	20231123	103500	50795580	5430	5430	5430	5430	106
626	20231123	103400	50220000	5430	5430	5430	5430	37
627	20231123	103300	50019090	5430	5430	5430	5430	0
628	20231123	103200	50019090	5430	5430	5430	5430	33
629	20231123	103100	49839900	5430	5430	5430	5430	33
630	20231123	103000	49660710	5430	5430	5430	5430	34
631	20231123	102900	49476090	5430	5430	5430	5430	33
632	20231123	102800	49296900	5430	5430	5430	5430	33
633	20231123	102700	49117710	5430	5430	5430	5430	34
634	20231123	102600	48933090	5430	5430	5430	5430	33
635	20231123	102500	48753900	5430	5430	5430	5430	538
636	20231123	102400	45832560	5430	5430	5430	5430	39
637	20231123	102300	45620790	5430	5430	5430	5430	33
638	20231123	102200	45441600	5430	5430	5430	5430	33
639	20231123	102100	45262410	5430	5430	5430	5430	34
640	20231123	102000	45077790	5430	5430	5430	5430	33
641	20231123	101900	44898600	5430	5430	5430	5430	74
642	20231123	101800	44496780	5430	5430	5430	5430	39
643	20231123	101700	44285010	5430	5430	5430	5430	33
644	20231123	101600	44105820	5430	5430	5430	5430	33
645	20231123	101500	43926630	5430	5430	5430	5430	34
646	20231123	101400	43742010	5430	5430	5430	5430	0
647	20231123	101300	43742010	5430	5430	5430	5430	33
648	20231123	101200	43562820	5430	5430	5430	5430	33
649	20231123	101100	43383630	5430	5430	5430	5430	34
650	20231123	101000	43199010	5430	5430	5430	5430	33
651	20231123	100900	43019820	5430	5430	5430	5430	33
652	20231123	100800	42840630	5430	5430	5430	5430	34
653	20231123	100700	42656010	5430	5430	5430	5430	38
654	20231123	100600	42449670	5430	5430	5430	5430	53
655	20231123	100500	42161880	5430	5430	5430	5430	34
656	20231123	100400	41977260	5430	5430	5430	5430	33
657	20231123	100300	41798070	5430	5420	5430	5420	414
658	20231123	100200	39554180	5420	5420	5420	5420	60
659	20231123	100100	39228980	5420	5420	5420	5420	189
660	20231123	100000	38204600	5420	5420	5420	5420	33
661	20231123	095900	38025740	5420	5420	5420	5420	34
662	20231123	095800	37841460	5420	5420	5420	5420	12
663	20231123	095700	37776420	5420	5420	5420	5420	20
664	20231123	095600	37668020	5420	5420	5420	5420	0
665	20231123	095500	37668020	5420	5420	5420	5420	84
666	20231123	095400	37212740	5420	5420	5420	5420	0
667	20231123	095300	37212740	5420	5420	5420	5420	0
668	20231123	095200	37212740	5420	5420	5420	5420	0
669	20231123	095100	37212740	5420	5420	5420	5420	384
670	20231123	095000	35131460	5430	5420	5430	5420	373
671	20231123	094900	33109790	5430	5430	5430	5430	0
672	20231123	094800	33109790	5430	5430	5430	5430	0
673	20231123	094700	33109790	5430	5430	5430	5430	0
674	20231123	094600	33109790	5430	5430	5430	5430	0
675	20231123	094500	33109790	5430	5430	5430	5430	0
676	20231123	094400	33109790	5430	5430	5430	5430	1
677	20231123	094300	33104360	5430	5430	5430	5430	50
678	20231123	094200	32832860	5430	5430	5430	5430	0
679	20231123	094100	32832860	5430	5430	5430	5430	10
680	20231123	094000	32778560	5430	5430	5430	5430	30
681	20231123	093900	32615660	5430	5430	5430	5430	0
682	20231123	093800	32615660	5430	5430	5430	5430	0
683	20231123	093700	32615660	5430	5430	5430	5430	0
684	20231123	093600	32615660	5430	5430	5430	5430	5
685	20231123	093500	32588510	5430	5430	5430	5430	5
686	20231123	093400	32561360	5420	5420	5420	5420	121
687	20231123	093300	31905540	5420	5420	5420	5420	238
688	20231123	093200	30615580	5420	5420	5420	5420	29
689	20231123	093100	30458400	5420	5420	5420	5420	3
690	20231123	093000	30442140	5420	5420	5420	5420	10
691	20231123	092900	30387940	5400	5400	5400	5400	0
692	20231123	092800	30387940	5400	5410	5410	5400	1365
693	20231123	092700	23004280	5420	5420	5420	5420	1899
694	20231123	092600	12711700	5420	5420	5420	5420	0
695	20231123	092500	12711700	5420	5420	5420	5420	0
696	20231123	092400	12711700	5420	5430	5430	5420	470
697	20231123	092300	10161940	5430	5430	5430	5430	0
698	20231123	092200	10161940	5430	5430	5430	5430	4
699	20231123	092100	10140220	5450	5450	5450	5450	0
700	20231123	092000	10140220	5450	5450	5450	5450	0
701	20231123	091900	10140220	5450	5450	5450	5450	500
702	20231123	091800	7415220	5450	5450	5450	5450	0
703	20231123	091700	7415220	5450	5450	5450	5450	0
704	20231123	091600	7415220	5450	5450	5450	5450	0
705	20231123	091500	7415220	5450	5450	5450	5450	0
706	20231123	091400	7415220	5450	5450	5450	5450	0
707	20231123	091300	7415220	5450	5450	5450	5450	22
708	20231123	091200	7295320	5420	5420	5420	5420	0
709	20231123	091100	7295320	5420	5420	5420	5420	0
710	20231123	091000	7295320	5420	5420	5420	5420	0
711	20231123	090900	7295320	5420	5420	5420	5420	0
712	20231123	090800	7295320	5420	5420	5420	5420	0
713	20231123	090700	7295320	5420	5420	5420	5420	0
714	20231123	090600	7295320	5420	5420	5420	5420	0
715	20231123	090500	7295320	5420	5420	5420	5420	642
716	20231123	090400	3815680	5420	5420	5420	5420	0
717	20231123	090300	3815680	5420	5420	5420	5420	0
718	20231123	090200	3815680	5420	5420	5420	5420	1
719	20231123	090100	3810260	5420	5420	5420	5420	0
720	20231123	090000	3810260	5420	5420	5420	5420	703