KissMeData/448730/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	211400	156802245	5030	5030	5030	5030	1119
3	20231123	211300	156802245	5030	5030	5030	5030	0
4	20231123	211200	156802245	5030	5030	5030	5030	0
5	20231123	211100	156802245	5030	5030	5030	5030	0
6	20231123	211000	156802245	5030	5030	5030	5030	0
7	20231123	210900	156802245	5030	5030	5030	5030	0
8	20231123	210800	156802245	5030	5030	5030	5030	0
9	20231123	210700	156802245	5030	5030	5030	5030	0
10	20231123	210600	156802245	5030	5030	5030	5030	0
11	20231123	210500	156802245	5030	5030	5030	5030	0
12	20231123	210400	156802245	5030	5030	5030	5030	0
13	20231123	210300	156802245	5030	5030	5030	5030	0
14	20231123	210200	156802245	5030	5030	5030	5030	0
15	20231123	210100	156802245	5030	5030	5030	5030	0
16	20231123	210000	156802245	5030	5030	5030	5030	0
17	20231123	205900	156802245	5030	5030	5030	5030	0
18	20231123	205800	156802245	5030	5030	5030	5030	0
19	20231123	205700	156802245	5030	5030	5030	5030	0
20	20231123	205600	156802245	5030	5030	5030	5030	0
21	20231123	205500	156802245	5030	5030	5030	5030	0
22	20231123	205400	156802245	5030	5030	5030	5030	0
23	20231123	205300	156802245	5030	5030	5030	5030	0
24	20231123	205200	156802245	5030	5030	5030	5030	0
25	20231123	205100	156802245	5030	5030	5030	5030	0
26	20231123	205000	156802245	5030	5030	5030	5030	0
27	20231123	204900	156802245	5030	5030	5030	5030	0
28	20231123	204800	156802245	5030	5030	5030	5030	0
29	20231123	204700	156802245	5030	5030	5030	5030	0
30	20231123	204600	156802245	5030	5030	5030	5030	0
31	20231123	204500	156802245	5030	5030	5030	5030	0
32	20231123	204400	156802245	5030	5030	5030	5030	1119
33	20231123	204300	156802245	5030	5030	5030	5030	0
34	20231123	204200	156802245	5030	5030	5030	5030	0
35	20231123	204100	156802245	5030	5030	5030	5030	0
36	20231123	204000	156802245	5030	5030	5030	5030	0
37	20231123	203900	156802245	5030	5030	5030	5030	0
38	20231123	203800	156802245	5030	5030	5030	5030	0
39	20231123	203700	156802245	5030	5030	5030	5030	0
40	20231123	203600	156802245	5030	5030	5030	5030	0
41	20231123	203500	156802245	5030	5030	5030	5030	0
42	20231123	203400	156802245	5030	5030	5030	5030	0
43	20231123	203300	156802245	5030	5030	5030	5030	0
44	20231123	203200	156802245	5030	5030	5030	5030	0
45	20231123	203100	156802245	5030	5030	5030	5030	0
46	20231123	203000	156802245	5030	5030	5030	5030	0
47	20231123	202900	156802245	5030	5030	5030	5030	0
48	20231123	202800	156802245	5030	5030	5030	5030	0
49	20231123	202700	156802245	5030	5030	5030	5030	0
50	20231123	202600	156802245	5030	5030	5030	5030	0
51	20231123	202500	156802245	5030	5030	5030	5030	0
52	20231123	202400	156802245	5030	5030	5030	5030	0
53	20231123	202300	156802245	5030	5030	5030	5030	0
54	20231123	202200	156802245	5030	5030	5030	5030	0
55	20231123	202100	156802245	5030	5030	5030	5030	0
56	20231123	202000	156802245	5030	5030	5030	5030	0
57	20231123	201900	156802245	5030	5030	5030	5030	0
58	20231123	201800	156802245	5030	5030	5030	5030	0
59	20231123	201700	156802245	5030	5030	5030	5030	0
60	20231123	201600	156802245	5030	5030	5030	5030	0
61	20231123	201500	156802245	5030	5030	5030	5030	0
62	20231123	201400	156802245	5030	5030	5030	5030	1119
63	20231123	201300	156802245	5030	5030	5030	5030	0
64	20231123	201200	156802245	5030	5030	5030	5030	0
65	20231123	201100	156802245	5030	5030	5030	5030	0
66	20231123	201000	156802245	5030	5030	5030	5030	0
67	20231123	200900	156802245	5030	5030	5030	5030	0
68	20231123	200800	156802245	5030	5030	5030	5030	0
69	20231123	200700	156802245	5030	5030	5030	5030	0
70	20231123	200600	156802245	5030	5030	5030	5030	0
71	20231123	200500	156802245	5030	5030	5030	5030	0
72	20231123	200400	156802245	5030	5030	5030	5030	0
73	20231123	200300	156802245	5030	5030	5030	5030	0
74	20231123	200200	156802245	5030	5030	5030	5030	0
75	20231123	200100	156802245	5030	5030	5030	5030	0
76	20231123	200000	156802245	5030	5030	5030	5030	0
77	20231123	195900	156802245	5030	5030	5030	5030	0
78	20231123	195800	156802245	5030	5030	5030	5030	0
79	20231123	195700	156802245	5030	5030	5030	5030	0
80	20231123	195600	156802245	5030	5030	5030	5030	0
81	20231123	195500	156802245	5030	5030	5030	5030	0
82	20231123	195400	156802245	5030	5030	5030	5030	0
83	20231123	195300	156802245	5030	5030	5030	5030	0
84	20231123	195200	156802245	5030	5030	5030	5030	0
85	20231123	195100	156802245	5030	5030	5030	5030	0
86	20231123	195000	156802245	5030	5030	5030	5030	0
87	20231123	194900	156802245	5030	5030	5030	5030	0
88	20231123	194800	156802245	5030	5030	5030	5030	0
89	20231123	194700	156802245	5030	5030	5030	5030	0
90	20231123	194600	156802245	5030	5030	5030	5030	0
91	20231123	194500	156802245	5030	5030	5030	5030	0
92	20231123	194400	156802245	5030	5030	5030	5030	1119
93	20231123	194300	156802245	5030	5030	5030	5030	0
94	20231123	194200	156802245	5030	5030	5030	5030	0
95	20231123	194100	156802245	5030	5030	5030	5030	0
96	20231123	194000	156802245	5030	5030	5030	5030	0
97	20231123	193900	156802245	5030	5030	5030	5030	0
98	20231123	193800	156802245	5030	5030	5030	5030	0
99	20231123	193700	156802245	5030	5030	5030	5030	0
100	20231123	193600	156802245	5030	5030	5030	5030	0
101	20231123	193500	156802245	5030	5030	5030	5030	0
102	20231123	193400	156802245	5030	5030	5030	5030	0
103	20231123	193300	156802245	5030	5030	5030	5030	0
104	20231123	193200	156802245	5030	5030	5030	5030	0
105	20231123	193100	156802245	5030	5030	5030	5030	0
106	20231123	193000	156802245	5030	5030	5030	5030	0
107	20231123	192900	156802245	5030	5030	5030	5030	0
108	20231123	192800	156802245	5030	5030	5030	5030	0
109	20231123	192700	156802245	5030	5030	5030	5030	0
110	20231123	192600	156802245	5030	5030	5030	5030	0
111	20231123	192500	156802245	5030	5030	5030	5030	0
112	20231123	192400	156802245	5030	5030	5030	5030	0
113	20231123	192300	156802245	5030	5030	5030	5030	0
114	20231123	192200	156802245	5030	5030	5030	5030	0
115	20231123	192100	156802245	5030	5030	5030	5030	0
116	20231123	192000	156802245	5030	5030	5030	5030	0
117	20231123	191900	156802245	5030	5030	5030	5030	0
118	20231123	191800	156802245	5030	5030	5030	5030	0
119	20231123	191700	156802245	5030	5030	5030	5030	0
120	20231123	191600	156802245	5030	5030	5030	5030	0
121	20231123	191500	156802245	5030	5030	5030	5030	0
122	20231123	191400	156802245	5030	5030	5030	5030	1119
123	20231123	191300	156802245	5030	5030	5030	5030	0
124	20231123	191200	156802245	5030	5030	5030	5030	0
125	20231123	191100	156802245	5030	5030	5030	5030	0
126	20231123	191000	156802245	5030	5030	5030	5030	0
127	20231123	190900	156802245	5030	5030	5030	5030	0
128	20231123	190800	156802245	5030	5030	5030	5030	0
129	20231123	190700	156802245	5030	5030	5030	5030	0
130	20231123	190600	156802245	5030	5030	5030	5030	0
131	20231123	190500	156802245	5030	5030	5030	5030	0
132	20231123	190400	156802245	5030	5030	5030	5030	0
133	20231123	190300	156802245	5030	5030	5030	5030	0
134	20231123	190200	156802245	5030	5030	5030	5030	0
135	20231123	190100	156802245	5030	5030	5030	5030	0
136	20231123	190000	156802245	5030	5030	5030	5030	0
137	20231123	185900	156802245	5030	5030	5030	5030	0
138	20231123	185800	156802245	5030	5030	5030	5030	0
139	20231123	185700	156802245	5030	5030	5030	5030	0
140	20231123	185600	156802245	5030	5030	5030	5030	0
141	20231123	185500	156802245	5030	5030	5030	5030	0
142	20231123	185400	156802245	5030	5030	5030	5030	0
143	20231123	185300	156802245	5030	5030	5030	5030	0
144	20231123	185200	156802245	5030	5030	5030	5030	0
145	20231123	185100	156802245	5030	5030	5030	5030	0
146	20231123	185000	156802245	5030	5030	5030	5030	0
147	20231123	184900	156802245	5030	5030	5030	5030	0
148	20231123	184800	156802245	5030	5030	5030	5030	0
149	20231123	184700	156802245	5030	5030	5030	5030	0
150	20231123	184600	156802245	5030	5030	5030	5030	0
151	20231123	184500	156802245	5030	5030	5030	5030	0
152	20231123	184400	156802245	5030	5030	5030	5030	1119
153	20231123	184300	156802245	5030	5030	5030	5030	0
154	20231123	184200	156802245	5030	5030	5030	5030	0
155	20231123	184100	156802245	5030	5030	5030	5030	0
156	20231123	184000	156802245	5030	5030	5030	5030	0
157	20231123	183900	156802245	5030	5030	5030	5030	0
158	20231123	183800	156802245	5030	5030	5030	5030	0
159	20231123	183700	156802245	5030	5030	5030	5030	0
160	20231123	183600	156802245	5030	5030	5030	5030	0
161	20231123	183500	156802245	5030	5030	5030	5030	0
162	20231123	183400	156802245	5030	5030	5030	5030	0
163	20231123	183300	156802245	5030	5030	5030	5030	0
164	20231123	183200	156802245	5030	5030	5030	5030	0
165	20231123	183100	156802245	5030	5030	5030	5030	0
166	20231123	183000	156802245	5030	5030	5030	5030	0
167	20231123	182900	156802245	5030	5030	5030	5030	0
168	20231123	182800	156802245	5030	5030	5030	5030	0
169	20231123	182700	156802245	5030	5030	5030	5030	0
170	20231123	182600	156802245	5030	5030	5030	5030	0
171	20231123	182500	156802245	5030	5030	5030	5030	0
172	20231123	182400	156802245	5030	5030	5030	5030	0
173	20231123	182300	156802245	5030	5030	5030	5030	0
174	20231123	182200	156802245	5030	5030	5030	5030	0
175	20231123	182100	156802245	5030	5030	5030	5030	0
176	20231123	182000	156802245	5030	5030	5030	5030	0
177	20231123	181900	156802245	5030	5030	5030	5030	0
178	20231123	181800	156802245	5030	5030	5030	5030	0
179	20231123	181700	156802245	5030	5030	5030	5030	0
180	20231123	181600	156802245	5030	5030	5030	5030	0
181	20231123	181500	156802245	5030	5030	5030	5030	0
182	20231123	181400	156802245	5030	5030	5030	5030	1119
183	20231123	181300	156802245	5030	5030	5030	5030	0
184	20231123	181200	156802245	5030	5030	5030	5030	0
185	20231123	181100	156802245	5030	5030	5030	5030	0
186	20231123	181000	156802245	5030	5030	5030	5030	0
187	20231123	180900	156802245	5030	5030	5030	5030	0
188	20231123	180800	156802245	5030	5030	5030	5030	0
189	20231123	180700	156802245	5030	5030	5030	5030	0
190	20231123	180600	156802245	5030	5030	5030	5030	0
191	20231123	180500	156802245	5030	5030	5030	5030	0
192	20231123	180400	156802245	5030	5030	5030	5030	0
193	20231123	180300	156802245	5030	5030	5030	5030	0
194	20231123	180200	156802245	5030	5030	5030	5030	0
195	20231123	180100	156802245	5030	5030	5030	5030	0
196	20231123	180000	156802245	5030	5030	5030	5030	0
197	20231123	175900	156802245	5030	5030	5030	5030	0
198	20231123	175800	156802245	5030	5030	5030	5030	0
199	20231123	175700	156802245	5030	5030	5030	5030	0
200	20231123	175600	156802245	5030	5030	5030	5030	0
201	20231123	175500	156802245	5030	5030	5030	5030	0
202	20231123	175400	156802245	5030	5030	5030	5030	0
203	20231123	175300	156802245	5030	5030	5030	5030	0
204	20231123	175200	156802245	5030	5030	5030	5030	0
205	20231123	175100	156802245	5030	5030	5030	5030	0
206	20231123	175000	156802245	5030	5030	5030	5030	0
207	20231123	174900	156802245	5030	5030	5030	5030	0
208	20231123	174800	156802245	5030	5030	5030	5030	0
209	20231123	174700	156802245	5030	5030	5030	5030	0
210	20231123	174600	156802245	5030	5030	5030	5030	0
211	20231123	174500	156802245	5030	5030	5030	5030	0
212	20231123	174400	156802245	5030	5030	5030	5030	1119
213	20231123	174300	156802245	5030	5030	5030	5030	0
214	20231123	174200	156802245	5030	5030	5030	5030	0
215	20231123	174100	156802245	5030	5030	5030	5030	0
216	20231123	174000	156802245	5030	5030	5030	5030	0
217	20231123	173900	156802245	5030	5030	5030	5030	0
218	20231123	173800	156802245	5030	5030	5030	5030	0
219	20231123	173700	156802245	5030	5030	5030	5030	0
220	20231123	173600	156802245	5030	5030	5030	5030	0
221	20231123	173500	156802245	5030	5030	5030	5030	0
222	20231123	173400	156802245	5030	5030	5030	5030	0
223	20231123	173300	156802245	5030	5030	5030	5030	0
224	20231123	173200	156802245	5030	5030	5030	5030	0
225	20231123	173100	156802245	5030	5030	5030	5030	0
226	20231123	173000	156802245	5030	5030	5030	5030	0
227	20231123	172900	156802245	5030	5030	5030	5030	0
228	20231123	172800	156802245	5030	5030	5030	5030	0
229	20231123	172700	156802245	5030	5030	5030	5030	0
230	20231123	172600	156802245	5030	5030	5030	5030	0
231	20231123	172500	156802245	5030	5030	5030	5030	0
232	20231123	172400	156802245	5030	5030	5030	5030	0
233	20231123	172300	156802245	5030	5030	5030	5030	0
234	20231123	172200	156802245	5030	5030	5030	5030	0
235	20231123	172100	156802245	5030	5030	5030	5030	0
236	20231123	172000	156802245	5030	5030	5030	5030	0
237	20231123	171900	156802245	5030	5030	5030	5030	0
238	20231123	171800	156802245	5030	5030	5030	5030	0
239	20231123	171700	156802245	5030	5030	5030	5030	0
240	20231123	171600	156802245	5030	5030	5030	5030	0
241	20231123	171500	156802245	5030	5030	5030	5030	0
242	20231123	171400	156802245	5030	5030	5030	5030	1119
243	20231123	171300	156802245	5030	5030	5030	5030	0
244	20231123	171200	156802245	5030	5030	5030	5030	0
245	20231123	171100	156802245	5030	5030	5030	5030	0
246	20231123	171000	156802245	5030	5030	5030	5030	0
247	20231123	170900	156802245	5030	5030	5030	5030	0
248	20231123	170800	156802245	5030	5030	5030	5030	0
249	20231123	170700	156802245	5030	5030	5030	5030	0
250	20231123	170600	156802245	5030	5030	5030	5030	0
251	20231123	170500	156802245	5030	5030	5030	5030	0
252	20231123	170400	156802245	5030	5030	5030	5030	0
253	20231123	170300	156802245	5030	5030	5030	5030	0
254	20231123	170200	156802245	5030	5030	5030	5030	0
255	20231123	170100	156802245	5030	5030	5030	5030	0
256	20231123	170000	156802245	5030	5030	5030	5030	0
257	20231123	165900	156802245	5030	5030	5030	5030	0
258	20231123	165800	156802245	5030	5030	5030	5030	0
259	20231123	165700	156802245	5030	5030	5030	5030	0
260	20231123	165600	156802245	5030	5030	5030	5030	0
261	20231123	165500	156802245	5030	5030	5030	5030	0
262	20231123	165400	156802245	5030	5030	5030	5030	0
263	20231123	165300	156802245	5030	5030	5030	5030	0
264	20231123	165200	156802245	5030	5030	5030	5030	0
265	20231123	165100	156802245	5030	5030	5030	5030	0
266	20231123	165000	156802245	5030	5030	5030	5030	0
267	20231123	164900	156802245	5030	5030	5030	5030	0
268	20231123	164800	156802245	5030	5030	5030	5030	0
269	20231123	164700	156802245	5030	5030	5030	5030	0
270	20231123	164600	156802245	5030	5030	5030	5030	0
271	20231123	164500	156802245	5030	5030	5030	5030	0
272	20231123	164400	156802245	5030	5030	5030	5030	1119
273	20231123	164300	156802245	5030	5030	5030	5030	0
274	20231123	164200	156802245	5030	5030	5030	5030	0
275	20231123	164100	156802245	5030	5030	5030	5030	0
276	20231123	164000	156802245	5030	5030	5030	5030	0
277	20231123	163900	156802245	5030	5030	5030	5030	0
278	20231123	163800	156802245	5030	5030	5030	5030	0
279	20231123	163700	156802245	5030	5030	5030	5030	0
280	20231123	163600	156802245	5030	5030	5030	5030	0
281	20231123	163500	156802245	5030	5030	5030	5030	0
282	20231123	163400	156802245	5030	5030	5030	5030	0
283	20231123	163300	156802245	5030	5030	5030	5030	0
284	20231123	163200	156802245	5030	5030	5030	5030	0
285	20231123	163100	156802245	5030	5030	5030	5030	0
286	20231123	163000	156802245	5030	5030	5030	5030	0
287	20231123	162900	156802245	5030	5030	5030	5030	0
288	20231123	162800	156802245	5030	5030	5030	5030	0
289	20231123	162700	156802245	5030	5030	5030	5030	0
290	20231123	162600	156802245	5030	5030	5030	5030	0
291	20231123	162500	156802245	5030	5030	5030	5030	0
292	20231123	162400	156802245	5030	5030	5030	5030	0
293	20231123	162300	156802245	5030	5030	5030	5030	0
294	20231123	162200	156802245	5030	5030	5030	5030	0
295	20231123	162100	156802245	5030	5030	5030	5030	0
296	20231123	162000	156802245	5030	5030	5030	5030	0
297	20231123	161900	156802245	5030	5030	5030	5030	0
298	20231123	161800	156802245	5030	5030	5030	5030	0
299	20231123	161700	156802245	5030	5030	5030	5030	0
300	20231123	161600	156802245	5030	5030	5030	5030	0
301	20231123	161500	156802245	5030	5030	5030	5030	0
302	20231123	161400	156802245	5030	5030	5030	5030	1119
303	20231123	161300	156802245	5030	5030	5030	5030	0
304	20231123	161200	156802245	5030	5030	5030	5030	0
305	20231123	161100	156802245	5030	5030	5030	5030	0
306	20231123	161000	156802245	5030	5030	5030	5030	0
307	20231123	160900	156802245	5030	5030	5030	5030	0
308	20231123	160800	156802245	5030	5030	5030	5030	0
309	20231123	160700	156802245	5030	5030	5030	5030	0
310	20231123	160600	156802245	5030	5030	5030	5030	0
311	20231123	160500	156802245	5030	5030	5030	5030	0
312	20231123	160400	156802245	5030	5030	5030	5030	0
313	20231123	160300	156802245	5030	5030	5030	5030	0
314	20231123	160200	156802245	5030	5030	5030	5030	0
315	20231123	160100	156802245	5030	5030	5030	5030	0
316	20231123	160000	156802245	5030	5030	5030	5030	0
317	20231123	155900	156802245	5030	5030	5030	5030	0
318	20231123	155800	156802245	5030	5030	5030	5030	0
319	20231123	155700	156802245	5030	5030	5030	5030	0
320	20231123	155600	156802245	5030	5030	5030	5030	0
321	20231123	155500	156802245	5030	5030	5030	5030	0
322	20231123	155400	156802245	5030	5030	5030	5030	0
323	20231123	155300	156802245	5030	5030	5030	5030	0
324	20231123	155200	156802245	5030	5030	5030	5030	0
325	20231123	155100	156802245	5030	5030	5030	5030	0
326	20231123	155000	156802245	5030	5030	5030	5030	0
327	20231123	154900	156802245	5030	5030	5030	5030	0
328	20231123	154800	156802245	5030	5030	5030	5030	0
329	20231123	154700	156802245	5030	5030	5030	5030	0
330	20231123	154600	156802245	5030	5030	5030	5030	0
331	20231123	154500	156802245	5030	5030	5030	5030	0
332	20231123	154400	156802245	5030	5030	5030	5030	1119
333	20231123	154300	156802245	5030	5030	5030	5030	0
334	20231123	154200	156802245	5030	5030	5030	5030	0
335	20231123	154100	156802245	5030	5030	5030	5030	0
336	20231123	154000	156802245	5030	5030	5030	5030	0
337	20231123	153900	156802245	5030	5030	5030	5030	0
338	20231123	153800	156802245	5030	5030	5030	5030	0
339	20231123	153700	156802245	5030	5030	5030	5030	0
340	20231123	153600	156802245	5030	5030	5030	5030	0
341	20231123	153500	156802245	5030	5030	5030	5030	0
342	20231123	153400	156802245	5030	5030	5030	5030	0
343	20231123	153300	156802245	5030	5030	5030	5030	0
344	20231123	153200	156802245	5030	5030	5030	5030	0
345	20231123	153100	156802245	5030	5030	5030	5030	0
346	20231123	153000	156802245	5030	5030	5030	5030	1119
347	20231123	152900	151173675	5010	5010	5010	5010	0
348	20231123	152800	151173675	5010	5010	5010	5010	0
349	20231123	152700	151173675	5010	5010	5010	5010	0
350	20231123	152600	151173675	5010	5010	5010	5010	0
351	20231123	152500	151173675	5010	5010	5010	5010	0
352	20231123	152400	151173675	5010	5010	5010	5010	0
353	20231123	152300	151173675	5010	5010	5010	5010	0
354	20231123	152200	151173675	5010	5010	5010	5010	0
355	20231123	152100	151173675	5010	5010	5010	5010	0
356	20231123	152000	151173675	5010	5010	5010	5010	0
357	20231123	151900	151173675	5010	5010	5010	5010	0
358	20231123	151800	151173675	5010	5010	5010	5010	1
359	20231123	151700	151168665	5010	5010	5010	5010	1
360	20231123	151600	151163655	5000	5000	5000	5000	0
361	20231123	151500	151163655	5000	5000	5000	5000	0
362	20231123	151400	151163655	5000	5000	5000	5000	0
363	20231123	151300	151163655	5000	5000	5000	5000	0
364	20231123	151200	151163655	5000	5000	5000	5000	3000
365	20231123	151100	136163655	5010	5010	5010	5010	1
366	20231123	151000	136158645	5010	5010	5010	5010	26
367	20231123	150900	136028385	5010	5010	5010	5010	0
368	20231123	150800	136028385	5010	5010	5010	5010	10
369	20231123	150700	135978285	5010	5010	5010	5010	20
370	20231123	150600	135878085	5010	5010	5010	5010	1
371	20231123	150500	135873075	5010	5010	5010	5010	12
372	20231123	150400	135812955	5010	5010	5010	5010	0
373	20231123	150300	135812955	5010	5010	5010	5010	0
374	20231123	150200	135812955	5010	5010	5010	5010	0
375	20231123	150100	135812955	5010	5010	5010	5010	0
376	20231123	150000	135812955	5010	5010	5010	5010	0
377	20231123	145900	135812955	5010	5010	5010	5010	0
378	20231123	145800	135812955	5010	5010	5010	5010	0
379	20231123	145700	135812955	5010	5010	5010	5010	0
380	20231123	145600	135812955	5010	5010	5010	5010	0
381	20231123	145500	135812955	5010	5010	5010	5010	4
382	20231123	145400	135792915	5010	5010	5010	5010	0
383	20231123	145300	135792915	5010	5010	5010	5010	0
384	20231123	145200	135792915	5010	5010	5010	5010	0
385	20231123	145100	135792915	5010	5010	5010	5010	0
386	20231123	145000	135792915	5010	5010	5010	5010	90
387	20231123	144900	135342015	5010	5010	5010	5010	1
388	20231123	144800	135337005	5010	5010	5010	5010	0
389	20231123	144700	135337005	5010	5010	5010	5010	0
390	20231123	144600	135337005	5010	5010	5010	5010	0
391	20231123	144500	135337005	5010	5010	5010	5010	2
392	20231123	144400	135326985	5000	5000	5000	5000	0
393	20231123	144300	135326985	5000	5000	5000	5000	0
394	20231123	144200	135326985	5000	5000	5000	5000	0
395	20231123	144100	135326985	5000	5000	5000	5000	0
396	20231123	144000	135326985	5000	5000	5000	5000	0
397	20231123	143900	135326985	5000	5000	5000	5000	0
398	20231123	143800	135326985	5000	5000	5000	5000	0
399	20231123	143700	135326985	5000	5000	5000	5000	0
400	20231123	143600	135326985	5000	5000	5000	5000	0
401	20231123	143500	135326985	5000	5000	5000	5000	0
402	20231123	143400	135326985	5000	5000	5000	5000	0
403	20231123	143300	135326985	5000	5000	5000	5000	2
404	20231123	143200	135316985	5000	5000	5000	5000	0
405	20231123	143100	135316985	5000	4985	5000	4985	1002
406	20231123	143000	130321970	4985	4985	4985	4985	2407
407	20231123	142900	118323075	4985	4985	4985	4985	134
408	20231123	142800	117655085	4985	4985	4985	4985	141
409	20231123	142700	116952200	4985	4985	4985	4985	164
410	20231123	142600	116134660	4985	4985	4985	4985	1372
411	20231123	142500	109295240	4985	4985	4985	4985	361
412	20231123	142400	107495655	4985	4985	4985	4985	104
413	20231123	142300	106977215	4985	4985	4985	4985	417
414	20231123	142200	104898470	4985	4985	4985	4985	304
415	20231123	142100	103383030	4985	4985	4985	4985	37
416	20231123	142000	103198585	4985	4985	4985	4985	27
417	20231123	141900	103063990	4985	4985	4985	4980	299
418	20231123	141800	101574640	4985	4985	4985	4985	21
419	20231123	141700	101469955	4985	4985	4985	4985	824
420	20231123	141600	97362315	4985	4985	4985	4985	302
421	20231123	141500	95856845	4985	4985	4985	4985	206
422	20231123	141400	94829935	4985	4985	4985	4985	338
423	20231123	141300	93145005	4985	4985	4985	4985	2
424	20231123	141200	93135035	4985	4985	4985	4985	10
425	20231123	141100	93085185	4980	4985	4985	4980	197
426	20231123	141000	92104110	4985	4985	4985	4985	130
427	20231123	140900	91456060	4985	4985	4985	4985	54
428	20231123	140800	91186870	4985	5000	5000	4980	7508
429	20231123	140700	53734825	5000	5000	5000	5000	0
430	20231123	140600	53734825	5000	5000	5000	5000	0
431	20231123	140500	53734825	5000	5000	5000	5000	0
432	20231123	140400	53734825	5000	5010	5010	5000	201
433	20231123	140300	52729755	5010	5010	5010	5010	0
434	20231123	140200	52729755	5010	5010	5010	5010	1
435	20231123	140100	52724745	5010	5010	5010	5010	0
436	20231123	140000	52724745	5010	5010	5010	5010	0
437	20231123	135900	52724745	5010	5010	5010	5010	0
438	20231123	135800	52724745	5010	5010	5010	5010	0
439	20231123	135700	52724745	5010	5010	5010	5010	0
440	20231123	135600	52724745	5010	5010	5010	5010	0
441	20231123	135500	52724745	5010	5010	5010	5010	0
442	20231123	135400	52724745	5010	5010	5010	5010	0
443	20231123	135300	52724745	5010	5010	5010	5010	0
444	20231123	135200	52724745	5010	5010	5010	5010	0
445	20231123	135100	52724745	5010	5010	5010	5010	0
446	20231123	135000	52724745	5010	5010	5010	5010	0
447	20231123	134900	52724745	5010	5010	5010	5010	0
448	20231123	134800	52724745	5010	5010	5010	5010	0
449	20231123	134700	52724745	5010	5010	5010	5010	0
450	20231123	134600	52724745	5010	5010	5010	5010	0
451	20231123	134500	52724745	5010	5010	5010	5010	0
452	20231123	134400	52724745	5010	5010	5010	5010	0
453	20231123	134300	52724745	5010	5010	5010	5010	0
454	20231123	134200	52724745	5010	5010	5010	5010	0
455	20231123	134100	52724745	5010	5010	5010	5010	0
456	20231123	134000	52724745	5010	5010	5010	5010	0
457	20231123	133900	52724745	5010	5010	5010	5010	0
458	20231123	133800	52724745	5010	5010	5010	5010	1
459	20231123	133700	52719735	5010	5010	5010	5010	0
460	20231123	133600	52719735	5010	5010	5010	5010	0
461	20231123	133500	52719735	5010	5010	5010	5010	10
462	20231123	133400	52669635	5010	5010	5010	5010	0
463	20231123	133300	52669635	5010	5010	5010	5010	0
464	20231123	133200	52669635	5010	5010	5010	5010	0
465	20231123	133100	52669635	5010	5010	5010	5010	0
466	20231123	133000	52669635	5010	5010	5010	5010	0
467	20231123	132900	52669635	5010	5010	5010	5010	0
468	20231123	132800	52669635	5010	5010	5010	5010	0
469	20231123	132700	52669635	5010	5010	5010	5010	0
470	20231123	132600	52669635	5010	5010	5010	5010	16
471	20231123	132500	52589475	5010	5010	5010	5010	0
472	20231123	132400	52589475	5010	5010	5010	5010	0
473	20231123	132300	52589475	5010	5010	5010	5010	1
474	20231123	132200	52584465	5010	5010	5010	5010	0
475	20231123	132100	52584465	5010	5010	5010	5010	1
476	20231123	132000	52579455	5010	5010	5010	5010	0
477	20231123	131900	52579455	5010	5010	5010	5010	0
478	20231123	131800	52579455	5010	5010	5010	5010	0
479	20231123	131700	52579455	5010	5010	5010	5010	1
480	20231123	131600	52574445	5000	5000	5000	5000	0
481	20231123	131500	52574445	5000	5000	5000	5000	0
482	20231123	131400	52574445	5000	5000	5000	5000	0
483	20231123	131300	52574445	5000	5000	5000	5000	0
484	20231123	131200	52574445	5000	5000	5000	5000	0
485	20231123	131100	52574445	5000	5000	5000	5000	0
486	20231123	131000	52574445	5000	5000	5000	5000	0
487	20231123	130900	52574445	5000	5000	5000	5000	0
488	20231123	130800	52574445	5000	5000	5000	5000	5
489	20231123	130700	52549445	5010	5010	5010	5010	0
490	20231123	130600	52549445	5010	5010	5010	5010	0
491	20231123	130500	52549445	5010	5010	5010	5010	10
492	20231123	130400	52499345	5000	5000	5000	5000	763
493	20231123	130300	48684345	5010	5010	5010	5010	2
494	20231123	130200	48674325	5010	5010	5010	5010	1
495	20231123	130100	48669315	5010	5010	5010	5010	0
496	20231123	130000	48669315	5010	5010	5010	5010	0
497	20231123	125900	48669315	5010	5010	5010	5010	0
498	20231123	125800	48669315	5010	5010	5010	5010	0
499	20231123	125700	48669315	5010	5010	5010	5010	0
500	20231123	125600	48669315	5010	5010	5010	5010	10
501	20231123	125500	48619215	5010	5010	5010	5010	0
502	20231123	125400	48619215	5010	5010	5010	5010	0
503	20231123	125300	48619215	5010	5010	5010	5010	0
504	20231123	125200	48619215	5010	5010	5010	5010	0
505	20231123	125100	48619215	5010	5010	5010	5010	0
506	20231123	125000	48619215	5010	5010	5010	5010	0
507	20231123	124900	48619215	5010	5010	5010	5010	0
508	20231123	124800	48619215	5010	5010	5010	5010	0
509	20231123	124700	48619215	5010	5010	5010	5010	30
510	20231123	124600	48468915	5010	5010	5010	5010	0
511	20231123	124500	48468915	5010	5010	5010	5010	0
512	20231123	124400	48468915	5010	5010	5010	5010	0
513	20231123	124300	48468915	5010	5010	5010	5010	0
514	20231123	124200	48468915	5010	5010	5010	5010	0
515	20231123	124100	48468915	5010	5010	5010	5010	0
516	20231123	124000	48468915	5010	5010	5010	5010	0
517	20231123	123900	48468915	5010	5010	5010	5010	1
518	20231123	123800	48463905	5010	5010	5010	5010	2
519	20231123	123700	48453885	5010	5010	5010	5010	0
520	20231123	123600	48453885	5010	5010	5010	5010	0
521	20231123	123500	48453885	5010	5010	5010	5010	0
522	20231123	123400	48453885	5010	5010	5010	5010	1
523	20231123	123300	48448875	5010	5010	5010	5010	0
524	20231123	123200	48448875	5010	5010	5010	5010	0
525	20231123	123100	48448875	5010	5010	5010	5010	0
526	20231123	123000	48448875	5010	5010	5010	5010	2
527	20231123	122900	48438855	5010	5010	5010	5010	0
528	20231123	122800	48438855	5010	5010	5010	5010	22
529	20231123	122700	48328635	5010	5010	5010	5010	0
530	20231123	122600	48328635	5010	5010	5010	5010	36
531	20231123	122500	48148275	5000	5000	5000	5000	0
532	20231123	122400	48148275	5000	5000	5000	5000	0
533	20231123	122300	48148275	5000	5000	5000	5000	0
534	20231123	122200	48148275	5000	5000	5000	5000	1
535	20231123	122100	48143275	5010	5010	5010	5010	0
536	20231123	122000	48143275	5010	5010	5010	5010	0
537	20231123	121900	48143275	5010	5010	5010	5010	35
538	20231123	121800	47967925	5010	5010	5010	5010	0
539	20231123	121700	47967925	5010	5010	5010	5010	250
540	20231123	121600	46715425	5010	5010	5010	5010	0
541	20231123	121500	46715425	5010	5010	5010	5010	1
542	20231123	121400	46710415	5010	5010	5010	5010	0
543	20231123	121300	46710415	5010	5010	5010	5010	0
544	20231123	121200	46710415	5010	5010	5010	5010	0
545	20231123	121100	46710415	5010	5010	5010	5010	0
546	20231123	121000	46710415	5010	5010	5010	5010	0
547	20231123	120900	46710415	5010	5010	5010	5010	0
548	20231123	120800	46710415	5010	5010	5010	5010	0
549	20231123	120700	46710415	5010	5010	5010	5010	0
550	20231123	120600	46710415	5010	5010	5010	5010	0
551	20231123	120500	46710415	5010	5010	5010	5010	1
552	20231123	120400	46705405	5010	5010	5010	5010	0
553	20231123	120300	46705405	5010	5010	5010	5010	0
554	20231123	120200	46705405	5010	5010	5010	5010	0
555	20231123	120100	46705405	5010	5010	5010	5010	0
556	20231123	120000	46705405	5010	5010	5010	5010	0
557	20231123	115900	46705405	5010	5010	5010	5010	0
558	20231123	115800	46705405	5010	5010	5010	5010	0
559	20231123	115700	46705405	5010	5010	5010	5010	0
560	20231123	115600	46705405	5010	5010	5010	5010	2
561	20231123	115500	46695385	5010	5010	5010	5010	0
562	20231123	115400	46695385	5010	5010	5010	5010	1
563	20231123	115300	46690375	5010	5010	5010	5010	0
564	20231123	115200	46690375	5010	5010	5010	5010	2
565	20231123	115100	46680355	5010	5010	5010	5010	0
566	20231123	115000	46680355	5010	5010	5010	5010	0
567	20231123	114900	46680355	5010	5010	5010	5010	0
568	20231123	114800	46680355	5010	5010	5010	5010	16
569	20231123	114700	46600195	5010	5010	5010	5010	0
570	20231123	114600	46600195	5010	5010	5010	5010	1
571	20231123	114500	46595185	5010	5010	5010	5010	0
572	20231123	114400	46595185	5010	5010	5010	5010	2
573	20231123	114300	46585165	5010	5010	5010	5010	10
574	20231123	114200	46535065	5000	5000	5000	5000	0
575	20231123	114100	46535065	5000	5000	5000	5000	0
576	20231123	114000	46535065	5000	5000	5000	5000	0
577	20231123	113900	46535065	5000	5000	5000	5000	1
578	20231123	113800	46530065	5010	5010	5010	5010	1
579	20231123	113700	46525055	5010	5010	5010	5010	0
580	20231123	113600	46525055	5010	5010	5010	5010	0
581	20231123	113500	46525055	5010	5010	5010	5010	0
582	20231123	113400	46525055	5010	5010	5010	5010	0
583	20231123	113300	46525055	5010	5010	5010	5010	5
584	20231123	113200	46500005	5010	5010	5010	5010	8
585	20231123	113100	46459925	5010	5010	5010	5010	1
586	20231123	113000	46454915	5010	5010	5010	5010	0
587	20231123	112900	46454915	5010	5010	5010	5010	2
588	20231123	112800	46444895	5010	5010	5010	5010	200
589	20231123	112700	45442895	5010	5010	5010	5010	0
590	20231123	112600	45442895	5010	5010	5010	5010	15
591	20231123	112500	45367745	5010	5010	5010	5010	0
592	20231123	112400	45367745	5010	5010	5010	5010	3
593	20231123	112300	45352715	5010	5010	5010	5010	0
594	20231123	112200	45352715	5010	5010	5010	5010	0
595	20231123	112100	45352715	5010	5010	5010	5010	0
596	20231123	112000	45352715	5010	5010	5010	5010	0
597	20231123	111900	45352715	5010	5010	5010	5010	0
598	20231123	111800	45352715	5010	5010	5010	5010	2
599	20231123	111700	45342695	5010	5010	5010	5010	1
600	20231123	111600	45337685	5010	5010	5010	5010	223
601	20231123	111500	44220455	5010	5010	5010	5010	0
602	20231123	111400	44220455	5010	5010	5010	5010	0
603	20231123	111300	44220455	5010	5010	5010	5010	10
604	20231123	111200	44170355	5010	5010	5010	5010	20
605	20231123	111100	44070155	5010	5010	5010	5010	0
606	20231123	111000	44070155	5010	5010	5010	5010	0
607	20231123	110900	44070155	5010	5010	5010	5010	4
608	20231123	110800	44050115	5010	5010	5010	5010	0
609	20231123	110700	44050115	5010	5010	5010	5010	500
610	20231123	110600	41545115	5010	5010	5010	5010	162
611	20231123	110500	40733495	5010	5010	5010	5010	0
612	20231123	110400	40733495	5010	5010	5010	5010	0
613	20231123	110300	40733495	5010	5010	5010	5010	0
614	20231123	110200	40733495	5010	5010	5010	5010	0
615	20231123	110100	40733495	5010	5010	5010	5010	0
616	20231123	110000	40733495	5010	5010	5010	5010	0
617	20231123	105900	40733495	5010	5010	5010	5010	0
618	20231123	105800	40733495	5010	5010	5010	5010	0
619	20231123	105700	40733495	5010	5010	5010	5010	0
620	20231123	105600	40733495	5010	5010	5010	5010	1
621	20231123	105500	40728485	5010	5010	5010	5010	5
622	20231123	105400	40703435	5010	5010	5010	5010	219
623	20231123	105300	39606245	5010	5010	5010	5010	10
624	20231123	105200	39556145	5010	5010	5010	5010	0
625	20231123	105100	39556145	5010	5010	5010	5010	0
626	20231123	105000	39556145	5010	5010	5010	5010	0
627	20231123	104900	39556145	5010	5010	5010	5010	0
628	20231123	104800	39556145	5010	5010	5010	5010	0
629	20231123	104700	39556145	5010	5010	5010	5010	21
630	20231123	104600	39450935	5010	5010	5010	5010	0
631	20231123	104500	39450935	5010	5010	5010	5010	0
632	20231123	104400	39450935	5010	5010	5010	5010	0
633	20231123	104300	39450935	5010	5010	5010	5010	0
634	20231123	104200	39450935	5010	5010	5010	5010	0
635	20231123	104100	39450935	5010	5010	5010	5010	143
636	20231123	104000	38734505	5010	5010	5010	5010	0
637	20231123	103900	38734505	5010	5010	5010	5010	556
638	20231123	103800	35948945	5010	5010	5010	5010	0
639	20231123	103700	35948945	5010	5010	5010	5010	0
640	20231123	103600	35948945	5010	5010	5010	5010	0
641	20231123	103500	35948945	5010	5010	5010	5010	0
642	20231123	103400	35948945	5010	5010	5010	5010	1
643	20231123	103300	35943935	5010	5010	5010	5010	0
644	20231123	103200	35943935	5010	5010	5010	5010	0
645	20231123	103100	35943935	5010	5010	5010	5010	0
646	20231123	103000	35943935	5010	5010	5010	5010	6
647	20231123	102900	35913875	5010	5010	5010	5010	0
648	20231123	102800	35913875	5010	5010	5010	5010	0
649	20231123	102700	35913875	5010	5010	5010	5010	0
650	20231123	102600	35913875	5010	5010	5010	5010	0
651	20231123	102500	35913875	5010	5010	5010	5010	0
652	20231123	102400	35913875	5010	5010	5010	5010	0
653	20231123	102300	35913875	5010	5010	5010	5010	0
654	20231123	102200	35913875	5010	5010	5010	5010	49
655	20231123	102100	35668385	5010	5010	5010	5010	0
656	20231123	102000	35668385	5010	5010	5010	5010	4
657	20231123	101900	35648345	5010	5010	5010	5010	1
658	20231123	101800	35643335	5010	5010	5010	5010	1
659	20231123	101700	35638325	5010	5010	5010	5010	0
660	20231123	101600	35638325	5010	5010	5010	5010	0
661	20231123	101500	35638325	5010	5010	5010	5010	3
662	20231123	101400	35623295	5010	5010	5010	5010	0
663	20231123	101300	35623295	5010	5010	5010	5010	6
664	20231123	101200	35593235	5010	5010	5010	5010	782
665	20231123	101100	31675415	5010	5010	5010	5010	0
666	20231123	101000	31675415	5010	5010	5010	5010	0
667	20231123	100900	31675415	5010	5010	5010	5010	0
668	20231123	100800	31675415	5010	5010	5010	5010	0
669	20231123	100700	31675415	5010	5010	5010	5010	3
670	20231123	100600	31660385	5010	5000	5010	5000	519
671	20231123	100500	29065355	5010	5010	5010	5010	0
672	20231123	100400	29065355	5010	5010	5010	5010	0
673	20231123	100300	29065355	5010	5010	5010	5010	0
674	20231123	100200	29065355	5010	5010	5010	5010	0
675	20231123	100100	29065355	5010	5010	5010	5010	10
676	20231123	100000	29015255	5010	5010	5010	5010	0
677	20231123	095900	29015255	5010	5010	5010	5010	0
678	20231123	095800	29015255	5010	5010	5010	5010	0
679	20231123	095700	29015255	5010	5010	5010	5010	0
680	20231123	095600	29015255	5010	5010	5010	5010	0
681	20231123	095500	29015255	5010	5010	5010	5010	0
682	20231123	095400	29015255	5010	5010	5010	5010	0
683	20231123	095300	29015255	5010	5010	5010	5010	11
684	20231123	095200	28960145	5000	5000	5000	5000	0
685	20231123	095100	28960145	5000	5000	5000	5000	0
686	20231123	095000	28960145	5000	5000	5000	5000	0
687	20231123	094900	28960145	5000	5000	5000	5000	158
688	20231123	094800	28170145	5010	5010	5010	5010	3
689	20231123	094700	28155115	5010	5010	5010	5010	3
690	20231123	094600	28140085	5010	5010	5010	5010	101
691	20231123	094500	27634075	5010	5010	5010	5010	0
692	20231123	094400	27634075	5010	5010	5010	5010	0
693	20231123	094300	27634075	5010	5010	5010	5010	0
694	20231123	094200	27634075	5010	5010	5010	5010	125
695	20231123	094100	27007825	5010	5010	5010	5010	0
696	20231123	094000	27007825	5010	5010	5010	5010	0
697	20231123	093900	27007825	5010	5010	5010	5010	777
698	20231123	093800	23115055	5000	5000	5000	5000	0
699	20231123	093700	23115055	5000	5000	5000	5000	0
700	20231123	093600	23115055	5000	5000	5000	5000	306
701	20231123	093500	21585055	5000	5000	5000	5000	16
702	20231123	093400	21505055	5000	5000	5000	5000	2
703	20231123	093300	21495055	5000	5000	5000	4995	28
704	20231123	093200	21355060	5000	5000	5000	5000	104
705	20231123	093100	20835060	5000	5000	5000	5000	12
706	20231123	093000	20775060	5000	5000	5000	5000	12
707	20231123	092900	20715060	5000	5000	5000	5000	1
708	20231123	092800	20710060	5000	5000	5000	5000	100
709	20231123	092700	20210060	5000	5000	5000	5000	514
710	20231123	092600	17640060	5000	5000	5000	5000	1
711	20231123	092500	17635060	5000	5000	5000	5000	10
712	20231123	092400	17585060	5000	5000	5000	5000	624
713	20231123	092300	14465060	5000	5010	5010	5000	2489
714	20231123	092200	2009780	5010	5010	5010	5010	0
715	20231123	092100	2009780	5010	5010	5010	5010	11
716	20231123	092000	1954670	5010	5010	5010	5010	1
717	20231123	091900	1949660	5010	5010	5010	5010	0
718	20231123	091800	1949660	5010	5010	5010	5010	118
719	20231123	091700	1358480	5010	5010	5010	5010	0
720	20231123	091600	1358480	5010	5010	5010	5010	0
721	20231123	091500	1358480	5010	5010	5010	5010	125
722	20231123	091400	732230	5040	5040	5040	5040	0
723	20231123	091300	732230	5040	5040	5040	5040	0
724	20231123	091200	732230	5040	5040	5040	5040	1
725	20231123	091100	727190	5010	5020	5020	5010	125
726	20231123	091000	100750	5030	5030	5030	5030	0
727	20231123	090900	100750	5030	5030	5030	5030	0
728	20231123	090800	100750	5030	5030	5030	5030	0
729	20231123	090700	100750	5030	5040	5040	5030	5
730	20231123	090600	75590	5030	5030	5030	5030	0
731	20231123	090500	75590	5030	5030	5030	5030	0
732	20231123	090400	75590	5030	5030	5030	5030	1
733	20231123	090300	70560	5040	5040	5040	5040	10
734	20231123	090200	20160	5040	5040	5040	5040	0
735	20231123	090100	20160	5040	5040	5040	5040	0
736	20231123	090000	20160	5040	5040	5040	5040	4