KissMeData/112290/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	195700	177507950	9540	9540	9540	9540	224
3	20231123	195600	177507950	9540	9540	9540	9540	0
4	20231123	195500	177507950	9540	9540	9540	9540	0
5	20231123	195400	177507950	9540	9540	9540	9540	0
6	20231123	195300	177507950	9540	9540	9540	9540	0
7	20231123	195200	177507950	9540	9540	9540	9540	0
8	20231123	195100	177507950	9540	9540	9540	9540	0
9	20231123	195000	177507950	9540	9540	9540	9540	0
10	20231123	194900	177507950	9540	9540	9540	9540	0
11	20231123	194800	177507950	9540	9540	9540	9540	0
12	20231123	194700	177507950	9540	9540	9540	9540	0
13	20231123	194600	177507950	9540	9540	9540	9540	0
14	20231123	194500	177507950	9540	9540	9540	9540	0
15	20231123	194400	177507950	9540	9540	9540	9540	0
16	20231123	194300	177507950	9540	9540	9540	9540	0
17	20231123	194200	177507950	9540	9540	9540	9540	0
18	20231123	194100	177507950	9540	9540	9540	9540	0
19	20231123	194000	177507950	9540	9540	9540	9540	0
20	20231123	193900	177507950	9540	9540	9540	9540	0
21	20231123	193800	177507950	9540	9540	9540	9540	0
22	20231123	193700	177507950	9540	9540	9540	9540	0
23	20231123	193600	177507950	9540	9540	9540	9540	0
24	20231123	193500	177507950	9540	9540	9540	9540	0
25	20231123	193400	177507950	9540	9540	9540	9540	0
26	20231123	193300	177507950	9540	9540	9540	9540	0
27	20231123	193200	177507950	9540	9540	9540	9540	0
28	20231123	193100	177507950	9540	9540	9540	9540	0
29	20231123	193000	177507950	9540	9540	9540	9540	0
30	20231123	192900	177507950	9540	9540	9540	9540	0
31	20231123	192800	177507950	9540	9540	9540	9540	0
32	20231123	192700	177507950	9540	9540	9540	9540	224
33	20231123	192600	177507950	9540	9540	9540	9540	0
34	20231123	192500	177507950	9540	9540	9540	9540	0
35	20231123	192400	177507950	9540	9540	9540	9540	0
36	20231123	192300	177507950	9540	9540	9540	9540	0
37	20231123	192200	177507950	9540	9540	9540	9540	0
38	20231123	192100	177507950	9540	9540	9540	9540	0
39	20231123	192000	177507950	9540	9540	9540	9540	0
40	20231123	191900	177507950	9540	9540	9540	9540	0
41	20231123	191800	177507950	9540	9540	9540	9540	0
42	20231123	191700	177507950	9540	9540	9540	9540	0
43	20231123	191600	177507950	9540	9540	9540	9540	0
44	20231123	191500	177507950	9540	9540	9540	9540	0
45	20231123	191400	177507950	9540	9540	9540	9540	0
46	20231123	191300	177507950	9540	9540	9540	9540	0
47	20231123	191200	177507950	9540	9540	9540	9540	0
48	20231123	191100	177507950	9540	9540	9540	9540	0
49	20231123	191000	177507950	9540	9540	9540	9540	0
50	20231123	190900	177507950	9540	9540	9540	9540	0
51	20231123	190800	177507950	9540	9540	9540	9540	0
52	20231123	190700	177507950	9540	9540	9540	9540	0
53	20231123	190600	177507950	9540	9540	9540	9540	0
54	20231123	190500	177507950	9540	9540	9540	9540	0
55	20231123	190400	177507950	9540	9540	9540	9540	0
56	20231123	190300	177507950	9540	9540	9540	9540	0
57	20231123	190200	177507950	9540	9540	9540	9540	0
58	20231123	190100	177507950	9540	9540	9540	9540	0
59	20231123	190000	177507950	9540	9540	9540	9540	0
60	20231123	185900	177507950	9540	9540	9540	9540	0
61	20231123	185800	177507950	9540	9540	9540	9540	0
62	20231123	185700	177507950	9540	9540	9540	9540	224
63	20231123	185600	177507950	9540	9540	9540	9540	0
64	20231123	185500	177507950	9540	9540	9540	9540	0
65	20231123	185400	177507950	9540	9540	9540	9540	0
66	20231123	185300	177507950	9540	9540	9540	9540	0
67	20231123	185200	177507950	9540	9540	9540	9540	0
68	20231123	185100	177507950	9540	9540	9540	9540	0
69	20231123	185000	177507950	9540	9540	9540	9540	0
70	20231123	184900	177507950	9540	9540	9540	9540	0
71	20231123	184800	177507950	9540	9540	9540	9540	0
72	20231123	184700	177507950	9540	9540	9540	9540	0
73	20231123	184600	177507950	9540	9540	9540	9540	0
74	20231123	184500	177507950	9540	9540	9540	9540	0
75	20231123	184400	177507950	9540	9540	9540	9540	0
76	20231123	184300	177507950	9540	9540	9540	9540	0
77	20231123	184200	177507950	9540	9540	9540	9540	0
78	20231123	184100	177507950	9540	9540	9540	9540	0
79	20231123	184000	177507950	9540	9540	9540	9540	0
80	20231123	183900	177507950	9540	9540	9540	9540	0
81	20231123	183800	177507950	9540	9540	9540	9540	0
82	20231123	183700	177507950	9540	9540	9540	9540	0
83	20231123	183600	177507950	9540	9540	9540	9540	0
84	20231123	183500	177507950	9540	9540	9540	9540	0
85	20231123	183400	177507950	9540	9540	9540	9540	0
86	20231123	183300	177507950	9540	9540	9540	9540	0
87	20231123	183200	177507950	9540	9540	9540	9540	0
88	20231123	183100	177507950	9540	9540	9540	9540	0
89	20231123	183000	177507950	9540	9540	9540	9540	0
90	20231123	182900	177507950	9540	9540	9540	9540	0
91	20231123	182800	177507950	9540	9540	9540	9540	0
92	20231123	182700	177507950	9540	9540	9540	9540	224
93	20231123	182600	177507950	9540	9540	9540	9540	0
94	20231123	182500	177507950	9540	9540	9540	9540	0
95	20231123	182400	177507950	9540	9540	9540	9540	0
96	20231123	182300	177507950	9540	9540	9540	9540	0
97	20231123	182200	177507950	9540	9540	9540	9540	0
98	20231123	182100	177507950	9540	9540	9540	9540	0
99	20231123	182000	177507950	9540	9540	9540	9540	0
100	20231123	181900	177507950	9540	9540	9540	9540	0
101	20231123	181800	177507950	9540	9540	9540	9540	0
102	20231123	181700	177507950	9540	9540	9540	9540	0
103	20231123	181600	177507950	9540	9540	9540	9540	0
104	20231123	181500	177507950	9540	9540	9540	9540	0
105	20231123	181400	177507950	9540	9540	9540	9540	0
106	20231123	181300	177507950	9540	9540	9540	9540	0
107	20231123	181200	177507950	9540	9540	9540	9540	0
108	20231123	181100	177507950	9540	9540	9540	9540	0
109	20231123	181000	177507950	9540	9540	9540	9540	0
110	20231123	180900	177507950	9540	9540	9540	9540	0
111	20231123	180800	177507950	9540	9540	9540	9540	0
112	20231123	180700	177507950	9540	9540	9540	9540	0
113	20231123	180600	177507950	9540	9540	9540	9540	0
114	20231123	180500	177507950	9540	9540	9540	9540	0
115	20231123	180400	177507950	9540	9540	9540	9540	0
116	20231123	180300	177507950	9540	9540	9540	9540	0
117	20231123	180200	177507950	9540	9540	9540	9540	0
118	20231123	180100	177507950	9540	9540	9540	9540	0
119	20231123	180000	177507950	9540	9540	9540	9540	0
120	20231123	175900	177507950	9540	9540	9540	9540	0
121	20231123	175800	177507950	9540	9540	9540	9540	0
122	20231123	175700	177507950	9540	9540	9540	9540	224
123	20231123	175600	177507950	9540	9540	9540	9540	0
124	20231123	175500	177507950	9540	9540	9540	9540	0
125	20231123	175400	177507950	9540	9540	9540	9540	0
126	20231123	175300	177507950	9540	9540	9540	9540	0
127	20231123	175200	177507950	9540	9540	9540	9540	0
128	20231123	175100	177507950	9540	9540	9540	9540	0
129	20231123	175000	177507950	9540	9540	9540	9540	0
130	20231123	174900	177507950	9540	9540	9540	9540	0
131	20231123	174800	177507950	9540	9540	9540	9540	0
132	20231123	174700	177507950	9540	9540	9540	9540	0
133	20231123	174600	177507950	9540	9540	9540	9540	0
134	20231123	174500	177507950	9540	9540	9540	9540	0
135	20231123	174400	177507950	9540	9540	9540	9540	0
136	20231123	174300	177507950	9540	9540	9540	9540	0
137	20231123	174200	177507950	9540	9540	9540	9540	0
138	20231123	174100	177507950	9540	9540	9540	9540	0
139	20231123	174000	177507950	9540	9540	9540	9540	0
140	20231123	173900	177507950	9540	9540	9540	9540	0
141	20231123	173800	177507950	9540	9540	9540	9540	0
142	20231123	173700	177507950	9540	9540	9540	9540	0
143	20231123	173600	177507950	9540	9540	9540	9540	0
144	20231123	173500	177507950	9540	9540	9540	9540	0
145	20231123	173400	177507950	9540	9540	9540	9540	0
146	20231123	173300	177507950	9540	9540	9540	9540	0
147	20231123	173200	177507950	9540	9540	9540	9540	0
148	20231123	173100	177507950	9540	9540	9540	9540	0
149	20231123	173000	177507950	9540	9540	9540	9540	0
150	20231123	172900	177507950	9540	9540	9540	9540	0
151	20231123	172800	177507950	9540	9540	9540	9540	0
152	20231123	172700	177507950	9540	9540	9540	9540	224
153	20231123	172600	177507950	9540	9540	9540	9540	0
154	20231123	172500	177507950	9540	9540	9540	9540	0
155	20231123	172400	177507950	9540	9540	9540	9540	0
156	20231123	172300	177507950	9540	9540	9540	9540	0
157	20231123	172200	177507950	9540	9540	9540	9540	0
158	20231123	172100	177507950	9540	9540	9540	9540	0
159	20231123	172000	177507950	9540	9540	9540	9540	0
160	20231123	171900	177507950	9540	9540	9540	9540	0
161	20231123	171800	177507950	9540	9540	9540	9540	0
162	20231123	171700	177507950	9540	9540	9540	9540	0
163	20231123	171600	177507950	9540	9540	9540	9540	0
164	20231123	171500	177507950	9540	9540	9540	9540	0
165	20231123	171400	177507950	9540	9540	9540	9540	0
166	20231123	171300	177507950	9540	9540	9540	9540	0
167	20231123	171200	177507950	9540	9540	9540	9540	0
168	20231123	171100	177507950	9540	9540	9540	9540	0
169	20231123	171000	177507950	9540	9540	9540	9540	0
170	20231123	170900	177507950	9540	9540	9540	9540	0
171	20231123	170800	177507950	9540	9540	9540	9540	0
172	20231123	170700	177507950	9540	9540	9540	9540	0
173	20231123	170600	177507950	9540	9540	9540	9540	0
174	20231123	170500	177507950	9540	9540	9540	9540	0
175	20231123	170400	177507950	9540	9540	9540	9540	0
176	20231123	170300	177507950	9540	9540	9540	9540	0
177	20231123	170200	177507950	9540	9540	9540	9540	0
178	20231123	170100	177507950	9540	9540	9540	9540	0
179	20231123	170000	177507950	9540	9540	9540	9540	0
180	20231123	165900	177507950	9540	9540	9540	9540	0
181	20231123	165800	177507950	9540	9540	9540	9540	0
182	20231123	165700	177507950	9540	9540	9540	9540	224
183	20231123	165600	177507950	9540	9540	9540	9540	0
184	20231123	165500	177507950	9540	9540	9540	9540	0
185	20231123	165400	177507950	9540	9540	9540	9540	0
186	20231123	165300	177507950	9540	9540	9540	9540	0
187	20231123	165200	177507950	9540	9540	9540	9540	0
188	20231123	165100	177507950	9540	9540	9540	9540	0
189	20231123	165000	177507950	9540	9540	9540	9540	0
190	20231123	164900	177507950	9540	9540	9540	9540	0
191	20231123	164800	177507950	9540	9540	9540	9540	0
192	20231123	164700	177507950	9540	9540	9540	9540	0
193	20231123	164600	177507950	9540	9540	9540	9540	0
194	20231123	164500	177507950	9540	9540	9540	9540	0
195	20231123	164400	177507950	9540	9540	9540	9540	0
196	20231123	164300	177507950	9540	9540	9540	9540	0
197	20231123	164200	177507950	9540	9540	9540	9540	0
198	20231123	164100	177507950	9540	9540	9540	9540	0
199	20231123	164000	177507950	9540	9540	9540	9540	0
200	20231123	163900	177507950	9540	9540	9540	9540	0
201	20231123	163800	177507950	9540	9540	9540	9540	0
202	20231123	163700	177507950	9540	9540	9540	9540	0
203	20231123	163600	177507950	9540	9540	9540	9540	0
204	20231123	163500	177507950	9540	9540	9540	9540	0
205	20231123	163400	177507950	9540	9540	9540	9540	0
206	20231123	163300	177507950	9540	9540	9540	9540	0
207	20231123	163200	177507950	9540	9540	9540	9540	0
208	20231123	163100	177507950	9540	9540	9540	9540	0
209	20231123	163000	177507950	9540	9540	9540	9540	0
210	20231123	162900	177507950	9540	9540	9540	9540	0
211	20231123	162800	177507950	9540	9540	9540	9540	0
212	20231123	162700	177507950	9540	9540	9540	9540	224
213	20231123	162600	177507950	9540	9540	9540	9540	0
214	20231123	162500	177507950	9540	9540	9540	9540	0
215	20231123	162400	177507950	9540	9540	9540	9540	0
216	20231123	162300	177507950	9540	9540	9540	9540	0
217	20231123	162200	177507950	9540	9540	9540	9540	0
218	20231123	162100	177507950	9540	9540	9540	9540	0
219	20231123	162000	177507950	9540	9540	9540	9540	0
220	20231123	161900	177507950	9540	9540	9540	9540	0
221	20231123	161800	177507950	9540	9540	9540	9540	0
222	20231123	161700	177507950	9540	9540	9540	9540	0
223	20231123	161600	177507950	9540	9540	9540	9540	0
224	20231123	161500	177507950	9540	9540	9540	9540	0
225	20231123	161400	177507950	9540	9540	9540	9540	0
226	20231123	161300	177507950	9540	9540	9540	9540	0
227	20231123	161200	177507950	9540	9540	9540	9540	0
228	20231123	161100	177507950	9540	9540	9540	9540	0
229	20231123	161000	177507950	9540	9540	9540	9540	0
230	20231123	160900	177507950	9540	9540	9540	9540	0
231	20231123	160800	177507950	9540	9540	9540	9540	0
232	20231123	160700	177507950	9540	9540	9540	9540	0
233	20231123	160600	177507950	9540	9540	9540	9540	0
234	20231123	160500	177507950	9540	9540	9540	9540	0
235	20231123	160400	177507950	9540	9540	9540	9540	0
236	20231123	160300	177507950	9540	9540	9540	9540	0
237	20231123	160200	177507950	9540	9540	9540	9540	0
238	20231123	160100	177507950	9540	9540	9540	9540	0
239	20231123	160000	177507950	9540	9540	9540	9540	0
240	20231123	155900	177507950	9540	9540	9540	9540	0
241	20231123	155800	177507950	9540	9540	9540	9540	0
242	20231123	155700	177507950	9540	9540	9540	9540	224
243	20231123	155600	177507950	9540	9540	9540	9540	0
244	20231123	155500	177507950	9540	9540	9540	9540	0
245	20231123	155400	177507950	9540	9540	9540	9540	0
246	20231123	155300	177507950	9540	9540	9540	9540	0
247	20231123	155200	177507950	9540	9540	9540	9540	0
248	20231123	155100	177507950	9540	9540	9540	9540	0
249	20231123	155000	177507950	9540	9540	9540	9540	0
250	20231123	154900	177507950	9540	9540	9540	9540	0
251	20231123	154800	177507950	9540	9540	9540	9540	0
252	20231123	154700	177507950	9540	9540	9540	9540	0
253	20231123	154600	177507950	9540	9540	9540	9540	0
254	20231123	154500	177507950	9540	9540	9540	9540	0
255	20231123	154400	177507950	9540	9540	9540	9540	0
256	20231123	154300	177507950	9540	9540	9540	9540	0
257	20231123	154200	177507950	9540	9540	9540	9540	0
258	20231123	154100	177507950	9540	9540	9540	9540	0
259	20231123	154000	177507950	9540	9540	9540	9540	0
260	20231123	153900	177507950	9540	9540	9540	9540	0
261	20231123	153800	177507950	9540	9540	9540	9540	0
262	20231123	153700	177507950	9540	9540	9540	9540	0
263	20231123	153600	177507950	9540	9540	9540	9540	0
264	20231123	153500	177507950	9540	9540	9540	9540	0
265	20231123	153400	177507950	9540	9540	9540	9540	0
266	20231123	153300	177507950	9540	9540	9540	9540	0
267	20231123	153200	177507950	9540	9540	9540	9540	0
268	20231123	153100	177507950	9540	9540	9540	9540	0
269	20231123	153000	177507950	9540	9540	9540	9540	224
270	20231123	152900	175370990	9540	9540	9540	9540	0
271	20231123	152800	175370990	9540	9540	9540	9540	0
272	20231123	152700	175370990	9540	9540	9540	9540	0
273	20231123	152600	175370990	9540	9540	9540	9540	0
274	20231123	152500	175370990	9540	9540	9540	9540	0
275	20231123	152400	175370990	9540	9540	9540	9540	0
276	20231123	152300	175370990	9540	9540	9540	9540	0
277	20231123	152200	175370990	9540	9540	9540	9540	0
278	20231123	152100	175370990	9540	9540	9540	9540	0
279	20231123	152000	175370990	9540	9540	9540	9540	0
280	20231123	151900	175370990	9540	9540	9540	9540	0
281	20231123	151800	175370990	9540	9540	9540	9540	0
282	20231123	151700	175370990	9540	9540	9540	9540	0
283	20231123	151600	175370990	9540	9540	9540	9540	0
284	20231123	151500	175370990	9540	9540	9540	9540	0
285	20231123	151400	175370990	9540	9540	9540	9540	0
286	20231123	151300	175370990	9540	9540	9540	9540	0
287	20231123	151200	175370990	9540	9540	9540	9540	26
288	20231123	151100	175122950	9540	9540	9540	9540	3
289	20231123	151000	175094330	9510	9540	9540	9510	508
290	20231123	150900	170258580	9540	9540	9540	9540	27
291	20231123	150800	170001000	9550	9550	9550	9550	120
292	20231123	150700	168855000	9540	9540	9540	9540	0
293	20231123	150600	168855000	9540	9540	9540	9540	25
294	20231123	150500	168616500	9540	9540	9540	9540	0
295	20231123	150400	168616500	9540	9540	9540	9540	0
296	20231123	150300	168616500	9540	9540	9540	9540	120
297	20231123	150200	167471700	9550	9550	9550	9550	0
298	20231123	150100	167471700	9550	9550	9550	9550	0
299	20231123	150000	167471700	9550	9550	9550	9550	0
300	20231123	145900	167471700	9550	9550	9550	9550	0
301	20231123	145800	167471700	9550	9550	9550	9550	0
302	20231123	145700	167471700	9550	9550	9550	9550	16
303	20231123	145600	167318900	9560	9560	9560	9560	0
304	20231123	145500	167318900	9560	9560	9560	9560	1
305	20231123	145400	167309340	9540	9540	9540	9540	0
306	20231123	145300	167309340	9540	9540	9540	9540	0
307	20231123	145200	167309340	9540	9540	9540	9540	0
308	20231123	145100	167309340	9540	9540	9540	9540	0
309	20231123	145000	167309340	9540	9540	9540	9540	0
310	20231123	144900	167309340	9540	9540	9540	9540	0
311	20231123	144800	167309340	9540	9540	9540	9540	0
312	20231123	144700	167309340	9540	9540	9540	9540	0
313	20231123	144600	167309340	9540	9540	9540	9540	0
314	20231123	144500	167309340	9540	9540	9540	9540	0
315	20231123	144400	167309340	9540	9540	9540	9540	0
316	20231123	144300	167309340	9540	9540	9540	9540	0
317	20231123	144200	167309340	9540	9540	9540	9540	0
318	20231123	144100	167309340	9540	9540	9540	9540	0
319	20231123	144000	167309340	9540	9540	9540	9540	0
320	20231123	143900	167309340	9540	9550	9550	9540	302
321	20231123	143800	164426880	9590	9590	9590	9590	0
322	20231123	143700	164426880	9590	9590	9590	9590	0
323	20231123	143600	164426880	9590	9590	9590	9590	0
324	20231123	143500	164426880	9590	9590	9590	9590	0
325	20231123	143400	164426880	9590	9580	9590	9580	13
326	20231123	143300	164302250	9550	9550	9550	9550	0
327	20231123	143200	164302250	9550	9550	9550	9550	0
328	20231123	143100	164302250	9550	9550	9550	9550	0
329	20231123	143000	164302250	9550	9550	9550	9550	0
330	20231123	142900	164302250	9550	9550	9550	9550	0
331	20231123	142800	164302250	9550	9550	9550	9550	0
332	20231123	142700	164302250	9550	9550	9550	9550	0
333	20231123	142600	164302250	9550	9550	9550	9550	0
334	20231123	142500	164302250	9550	9550	9550	9550	0
335	20231123	142400	164302250	9550	9550	9550	9550	331
336	20231123	142300	161141200	9550	9550	9550	9550	0
337	20231123	142200	161141200	9550	9560	9560	9550	530
338	20231123	142100	156075790	9580	9580	9580	9580	0
339	20231123	142000	156075790	9580	9580	9580	9580	16
340	20231123	141900	155922510	9580	9580	9580	9580	14
341	20231123	141800	155788390	9580	9580	9580	9580	0
342	20231123	141700	155788390	9580	9570	9590	9570	22
343	20231123	141600	155577760	9570	9570	9570	9570	215
344	20231123	141500	153520210	9570	9570	9570	9570	0
345	20231123	141400	153520210	9570	9570	9570	9570	0
346	20231123	141300	153520210	9570	9570	9570	9570	0
347	20231123	141200	153520210	9570	9570	9570	9570	0
348	20231123	141100	153520210	9570	9570	9570	9570	0
349	20231123	141000	153520210	9570	9580	9580	9570	44
350	20231123	140900	153098730	9580	9580	9580	9580	0
351	20231123	140800	153098730	9580	9580	9580	9580	0
352	20231123	140700	153098730	9580	9580	9580	9580	0
353	20231123	140600	153098730	9580	9580	9580	9580	0
354	20231123	140500	153098730	9580	9580	9580	9580	6
355	20231123	140400	153041250	9580	9580	9580	9580	20
356	20231123	140300	152849650	9570	9570	9570	9570	0
357	20231123	140200	152849650	9570	9570	9570	9570	0
358	20231123	140100	152849650	9570	9570	9570	9570	0
359	20231123	140000	152849650	9570	9570	9570	9570	0
360	20231123	135900	152849650	9570	9570	9570	9570	0
361	20231123	135800	152849650	9570	9570	9570	9570	0
362	20231123	135700	152849650	9570	9570	9570	9570	0
363	20231123	135600	152849650	9570	9570	9570	9570	0
364	20231123	135500	152849650	9570	9570	9570	9570	0
365	20231123	135400	152849650	9570	9570	9570	9570	0
366	20231123	135300	152849650	9570	9570	9570	9570	0
367	20231123	135200	152849650	9570	9570	9570	9570	0
368	20231123	135100	152849650	9570	9570	9570	9570	0
369	20231123	135000	152849650	9570	9570	9570	9570	0
370	20231123	134900	152849650	9570	9570	9570	9570	0
371	20231123	134800	152849650	9570	9570	9570	9570	0
372	20231123	134700	152849650	9570	9570	9570	9570	86
373	20231123	134600	152026630	9570	9570	9570	9570	0
374	20231123	134500	152026630	9570	9570	9570	9570	0
375	20231123	134400	152026630	9570	9570	9570	9570	0
376	20231123	134300	152026630	9570	9570	9570	9570	0
377	20231123	134200	152026630	9570	9570	9570	9570	0
378	20231123	134100	152026630	9570	9570	9570	9570	0
379	20231123	134000	152026630	9570	9570	9570	9570	0
380	20231123	133900	152026630	9570	9570	9570	9570	0
381	20231123	133800	152026630	9570	9570	9570	9570	16
382	20231123	133700	151873510	9570	9570	9570	9570	100
383	20231123	133600	150916510	9570	9570	9570	9570	1
384	20231123	133500	150906940	9560	9560	9560	9560	0
385	20231123	133400	150906940	9560	9560	9560	9560	0
386	20231123	133300	150906940	9560	9560	9560	9560	50
387	20231123	133200	150428940	9570	9570	9570	9570	0
388	20231123	133100	150428940	9570	9570	9570	9570	0
389	20231123	133000	150428940	9570	9570	9570	9570	0
390	20231123	132900	150428940	9570	9570	9570	9570	0
391	20231123	132800	150428940	9570	9570	9570	9570	0
392	20231123	132700	150428940	9570	9570	9570	9570	0
393	20231123	132600	150428940	9570	9570	9570	9570	0
394	20231123	132500	150428940	9570	9570	9570	9570	33
395	20231123	132400	150113130	9570	9570	9570	9570	0
396	20231123	132300	150113130	9570	9570	9570	9570	0
397	20231123	132200	150113130	9570	9570	9570	9570	0
398	20231123	132100	150113130	9570	9570	9570	9570	0
399	20231123	132000	150113130	9570	9570	9570	9570	0
400	20231123	131900	150113130	9570	9570	9570	9570	0
401	20231123	131800	150113130	9570	9570	9570	9570	245
402	20231123	131700	147768480	9570	9570	9570	9570	0
403	20231123	131600	147768480	9570	9570	9570	9570	0
404	20231123	131500	147768480	9570	9570	9570	9570	0
405	20231123	131400	147768480	9570	9570	9570	9570	0
406	20231123	131300	147768480	9570	9570	9570	9570	14
407	20231123	131200	147634500	9570	9570	9570	9570	0
408	20231123	131100	147634500	9570	9570	9570	9570	0
409	20231123	131000	147634500	9570	9570	9570	9570	0
410	20231123	130900	147634500	9570	9570	9570	9570	0
411	20231123	130800	147634500	9570	9570	9570	9570	0
412	20231123	130700	147634500	9570	9570	9570	9570	0
413	20231123	130600	147634500	9570	9570	9570	9570	1
414	20231123	130500	147624930	9570	9570	9570	9570	0
415	20231123	130400	147624930	9570	9570	9570	9570	0
416	20231123	130300	147624930	9570	9570	9570	9570	0
417	20231123	130200	147624930	9570	9570	9570	9570	0
418	20231123	130100	147624930	9570	9570	9570	9570	0
419	20231123	130000	147624930	9570	9570	9570	9570	0
420	20231123	125900	147624930	9570	9570	9570	9570	0
421	20231123	125800	147624930	9570	9570	9570	9570	0
422	20231123	125700	147624930	9570	9570	9570	9570	0
423	20231123	125600	147624930	9570	9570	9570	9570	0
424	20231123	125500	147624930	9570	9570	9570	9570	0
425	20231123	125400	147624930	9570	9570	9570	9570	0
426	20231123	125300	147624930	9570	9570	9570	9570	1
427	20231123	125200	147615360	9580	9580	9580	9580	0
428	20231123	125100	147615360	9580	9580	9580	9580	0
429	20231123	125000	147615360	9580	9580	9580	9580	74
430	20231123	124900	146906440	9580	9580	9580	9580	0
431	20231123	124800	146906440	9580	9580	9580	9580	0
432	20231123	124700	146906440	9580	9580	9580	9580	0
433	20231123	124600	146906440	9580	9580	9580	9580	0
434	20231123	124500	146906440	9580	9580	9580	9580	0
435	20231123	124400	146906440	9580	9580	9580	9580	73
436	20231123	124300	146207100	9590	9590	9590	9590	0
437	20231123	124200	146207100	9590	9590	9590	9590	0
438	20231123	124100	146207100	9590	9590	9590	9590	27
439	20231123	124000	145948170	9590	9590	9590	9590	0
440	20231123	123900	145948170	9590	9590	9590	9590	0
441	20231123	123800	145948170	9590	9600	9600	9590	209
442	20231123	123700	143943510	9600	9600	9600	9600	104
443	20231123	123600	142945110	9590	9590	9590	9590	0
444	20231123	123500	142945110	9590	9590	9590	9590	3
445	20231123	123400	142916340	9590	9590	9590	9590	1
446	20231123	123300	142906750	9610	9610	9610	9610	0
447	20231123	123200	142906750	9610	9610	9610	9610	0
448	20231123	123100	142906750	9610	9610	9610	9610	0
449	20231123	123000	142906750	9610	9610	9610	9610	0
450	20231123	122900	142906750	9610	9610	9610	9610	0
451	20231123	122800	142906750	9610	9610	9610	9610	0
452	20231123	122700	142906750	9610	9610	9610	9610	25
453	20231123	122600	142666500	9610	9610	9610	9610	19
454	20231123	122500	142483910	9610	9610	9610	9610	0
455	20231123	122400	142483910	9610	9610	9610	9610	0
456	20231123	122300	142483910	9610	9610	9610	9610	0
457	20231123	122200	142483910	9610	9610	9610	9610	0
458	20231123	122100	142483910	9610	9610	9610	9610	0
459	20231123	122000	142483910	9610	9610	9610	9610	0
460	20231123	121900	142483910	9610	9610	9610	9610	0
461	20231123	121800	142483910	9610	9630	9630	9610	13
462	20231123	121700	142358960	9630	9630	9630	9630	0
463	20231123	121600	142358960	9630	9630	9630	9630	9
464	20231123	121500	142272290	9630	9630	9630	9630	0
465	20231123	121400	142272290	9630	9630	9630	9630	5
466	20231123	121300	142224140	9630	9630	9630	9630	0
467	20231123	121200	142224140	9630	9620	9630	9620	40
468	20231123	121100	141839030	9630	9630	9630	9630	0
469	20231123	121000	141839030	9630	9630	9630	9630	0
470	20231123	120900	141839030	9630	9630	9630	9630	0
471	20231123	120800	141839030	9630	9630	9630	9630	0
472	20231123	120700	141839030	9630	9630	9630	9630	0
473	20231123	120600	141839030	9630	9620	9630	9620	10
474	20231123	120500	141742770	9630	9630	9630	9630	0
475	20231123	120400	141742770	9630	9630	9630	9630	0
476	20231123	120300	141742770	9630	9630	9630	9630	0
477	20231123	120200	141742770	9630	9630	9630	9630	0
478	20231123	120100	141742770	9630	9630	9630	9630	0
479	20231123	120000	141742770	9630	9630	9630	9630	1
480	20231123	115900	141733140	9630	9630	9630	9630	0
481	20231123	115800	141733140	9630	9630	9630	9630	0
482	20231123	115700	141733140	9630	9630	9630	9630	0
483	20231123	115600	141733140	9630	9630	9630	9630	0
484	20231123	115500	141733140	9630	9630	9630	9630	33
485	20231123	115400	141415350	9630	9630	9630	9630	0
486	20231123	115300	141415350	9630	9620	9630	9620	256
487	20231123	115200	138950120	9630	9630	9630	9630	0
488	20231123	115100	138950120	9630	9630	9630	9630	0
489	20231123	115000	138950120	9630	9630	9630	9630	0
490	20231123	114900	138950120	9630	9630	9630	9630	10
491	20231123	114800	138853820	9630	9630	9630	9630	0
492	20231123	114700	138853820	9630	9630	9630	9630	0
493	20231123	114600	138853820	9630	9630	9630	9630	10
494	20231123	114500	138757520	9630	9630	9630	9630	1
495	20231123	114400	138747890	9630	9630	9630	9630	0
496	20231123	114300	138747890	9630	9630	9630	9630	0
497	20231123	114200	138747890	9630	9630	9630	9630	0
498	20231123	114100	138747890	9630	9630	9630	9630	0
499	20231123	114000	138747890	9630	9630	9630	9630	0
500	20231123	113900	138747890	9630	9630	9630	9630	124
501	20231123	113800	137553770	9630	9630	9630	9630	0
502	20231123	113700	137553770	9630	9630	9630	9630	0
503	20231123	113600	137553770	9630	9630	9630	9630	0
504	20231123	113500	137553770	9630	9630	9630	9630	8
505	20231123	113400	137476730	9630	9630	9630	9630	0
506	20231123	113300	137476730	9630	9630	9630	9630	12
507	20231123	113200	137361170	9630	9630	9630	9630	0
508	20231123	113100	137361170	9630	9630	9630	9630	0
509	20231123	113000	137361170	9630	9630	9630	9630	1
510	20231123	112900	137351540	9580	9580	9580	9580	7
511	20231123	112800	137284480	9570	9570	9570	9570	0
512	20231123	112700	137284480	9570	9570	9570	9570	0
513	20231123	112600	137284480	9570	9570	9570	9570	3
514	20231123	112500	137255770	9570	9570	9570	9570	0
515	20231123	112400	137255770	9570	9570	9570	9570	0
516	20231123	112300	137255770	9570	9570	9570	9570	0
517	20231123	112200	137255770	9570	9570	9570	9570	0
518	20231123	112100	137255770	9570	9570	9570	9570	0
519	20231123	112000	137255770	9570	9570	9570	9570	0
520	20231123	111900	137255770	9570	9570	9570	9570	0
521	20231123	111800	137255770	9570	9570	9570	9570	0
522	20231123	111700	137255770	9570	9580	9580	9570	43
523	20231123	111600	136844240	9630	9630	9630	9630	0
524	20231123	111500	136844240	9630	9630	9630	9630	3
525	20231123	111400	136815350	9580	9580	9580	9580	0
526	20231123	111300	136815350	9580	9580	9580	9580	3
527	20231123	111200	136786610	9580	9580	9580	9580	1
528	20231123	111100	136777030	9580	9580	9580	9580	0
529	20231123	111000	136777030	9580	9580	9580	9580	10
530	20231123	110900	136681230	9580	9580	9580	9580	0
531	20231123	110800	136681230	9580	9580	9580	9580	40
532	20231123	110700	136298030	9580	9580	9580	9580	0
533	20231123	110600	136298030	9580	9580	9580	9580	0
534	20231123	110500	136298030	9580	9580	9580	9580	0
535	20231123	110400	136298030	9580	9580	9580	9580	0
536	20231123	110300	136298030	9580	9580	9580	9580	0
537	20231123	110200	136298030	9580	9580	9580	9580	3
538	20231123	110100	136269290	9560	9560	9560	9560	0
539	20231123	110000	136269290	9560	9560	9560	9560	0
540	20231123	105900	136269290	9560	9560	9560	9560	0
541	20231123	105800	136269290	9560	9560	9560	9560	0
542	20231123	105700	136269290	9560	9560	9560	9560	0
543	20231123	105600	136269290	9560	9560	9560	9560	0
544	20231123	105500	136269290	9560	9560	9560	9560	0
545	20231123	105400	136269290	9560	9560	9560	9560	0
546	20231123	105300	136269290	9560	9560	9560	9560	0
547	20231123	105200	136269290	9560	9560	9560	9560	0
548	20231123	105100	136269290	9560	9560	9560	9560	0
549	20231123	105000	136269290	9560	9560	9560	9560	0
550	20231123	104900	136269290	9560	9610	9610	9560	425
551	20231123	104800	132192560	9660	9660	9660	9660	1
552	20231123	104700	132182900	9670	9670	9670	9670	0
553	20231123	104600	132182900	9670	9670	9670	9670	48
554	20231123	104500	131718740	9670	9670	9670	9670	0
555	20231123	104400	131718740	9670	9670	9670	9670	0
556	20231123	104300	131718740	9670	9670	9670	9670	0
557	20231123	104200	131718740	9670	9670	9670	9670	0
558	20231123	104100	131718740	9670	9670	9670	9670	0
559	20231123	104000	131718740	9670	9650	9670	9650	3
560	20231123	103900	131689760	9600	9630	9630	9600	1000
561	20231123	103800	122088400	9670	9670	9670	9670	0
562	20231123	103700	122088400	9670	9660	9670	9660	36
563	20231123	103600	121740630	9660	9660	9660	9660	4
564	20231123	103500	121701990	9660	9660	9660	9660	1
565	20231123	103400	121692330	9660	9660	9660	9660	10
566	20231123	103300	121595730	9660	9660	9660	9660	0
567	20231123	103200	121595730	9660	9660	9660	9660	0
568	20231123	103100	121595730	9660	9660	9660	9660	0
569	20231123	103000	121595730	9660	9660	9660	9660	1
570	20231123	102900	121586070	9650	9650	9650	9650	0
571	20231123	102800	121586070	9650	9650	9650	9650	406
572	20231123	102700	117668170	9650	9650	9650	9650	0
573	20231123	102600	117668170	9650	9650	9650	9650	0
574	20231123	102500	117668170	9650	9650	9650	9650	2
575	20231123	102400	117648870	9650	9650	9650	9650	0
576	20231123	102300	117648870	9650	9650	9650	9650	0
577	20231123	102200	117648870	9650	9650	9650	9650	10
578	20231123	102100	117552370	9650	9650	9650	9650	0
579	20231123	102000	117552370	9650	9650	9650	9650	0
580	20231123	101900	117552370	9650	9650	9650	9650	0
581	20231123	101800	117552370	9650	9650	9650	9650	0
582	20231123	101700	117552370	9650	9650	9650	9650	0
583	20231123	101600	117552370	9650	9640	9650	9640	8
584	20231123	101500	117475240	9640	9640	9640	9640	0
585	20231123	101400	117475240	9640	9640	9640	9640	0
586	20231123	101300	117475240	9640	9640	9640	9640	0
587	20231123	101200	117475240	9640	9640	9640	9640	0
588	20231123	101100	117475240	9640	9640	9640	9640	0
589	20231123	101000	117475240	9640	9640	9640	9640	0
590	20231123	100900	117475240	9640	9640	9640	9640	184
591	20231123	100800	115701480	9640	9640	9640	9640	0
592	20231123	100700	115701480	9640	9640	9640	9640	30
593	20231123	100600	115412280	9600	9610	9640	9600	286
594	20231123	100500	112664760	9640	9640	9640	9640	20
595	20231123	100400	112471960	9640	9640	9640	9610	45
596	20231123	100300	112039420	9610	9610	9610	9610	0
597	20231123	100200	112039420	9610	9610	9610	9610	0
598	20231123	100100	112039420	9610	9610	9610	9610	0
599	20231123	100000	112039420	9610	9610	9610	9610	0
600	20231123	095900	112039420	9610	9610	9610	9610	0
601	20231123	095800	112039420	9610	9610	9610	9610	20
602	20231123	095700	111847220	9620	9620	9620	9620	20
603	20231123	095600	111654820	9600	9600	9600	9600	0
604	20231123	095500	111654820	9600	9600	9600	9600	0
605	20231123	095400	111654820	9600	9610	9610	9600	34
606	20231123	095300	111328120	9610	9610	9610	9610	0
607	20231123	095200	111328120	9610	9610	9610	9610	0
608	20231123	095100	111328120	9610	9610	9610	9610	14
609	20231123	095000	111193580	9610	9610	9610	9610	0
610	20231123	094900	111193580	9610	9610	9610	9610	0
611	20231123	094800	111193580	9610	9610	9610	9610	2
612	20231123	094700	111174360	9610	9610	9610	9610	0
613	20231123	094600	111174360	9610	9610	9610	9610	14
614	20231123	094500	111039820	9650	9610	9650	9610	2
615	20231123	094400	111020560	9610	9600	9610	9550	63
616	20231123	094300	110416770	9600	9550	9600	9550	1178
617	20231123	094200	99166820	9550	9560	9560	9550	153
618	20231123	094100	97705640	9550	9550	9550	9550	479
619	20231123	094000	93131190	9550	9550	9550	9550	2
620	20231123	093900	93112090	9600	9600	9600	9600	0
621	20231123	093800	93112090	9600	9600	9600	9600	0
622	20231123	093700	93112090	9600	9600	9600	9600	0
623	20231123	093600	93112090	9600	9600	9600	9600	0
624	20231123	093500	93112090	9600	9580	9610	9580	36
625	20231123	093400	92766650	9600	9600	9600	9600	0
626	20231123	093300	92766650	9600	9600	9600	9600	0
627	20231123	093200	92766650	9600	9510	9600	9510	24
628	20231123	093100	92538090	9610	9610	9610	9610	0
629	20231123	093000	92538090	9610	9600	9610	9600	13
630	20231123	092900	92413170	9610	9610	9610	9610	0
631	20231123	092800	92413170	9610	9610	9610	9610	0
632	20231123	092700	92413170	9610	9510	9610	9510	4
633	20231123	092600	92375030	9610	9610	9610	9610	1
634	20231123	092500	92365420	9450	9450	9450	9450	0
635	20231123	092400	92365420	9450	9450	9450	9450	0
636	20231123	092300	92365420	9450	9640	9640	9450	900
637	20231123	092200	83787870	9640	9560	9640	9560	1173
638	20231123	092100	72529580	9590	9590	9590	9590	35
639	20231123	092000	72193930	9580	9580	9580	9580	0
640	20231123	091900	72193930	9580	9580	9580	9580	0
641	20231123	091800	72193930	9580	9580	9580	9580	0
642	20231123	091700	72193930	9580	9580	9580	9580	30
643	20231123	091600	71906530	9560	9560	9560	9560	0
644	20231123	091500	71906530	9560	9570	9570	9560	7
645	20231123	091400	71839590	9500	9530	9530	9500	6000
646	20231123	091300	14837260	9530	9530	9530	9530	0
647	20231123	091200	14837260	9530	9550	9550	9530	3
648	20231123	091100	14808640	9550	9550	9550	9550	0
649	20231123	091000	14808640	9550	9550	9550	9550	0
650	20231123	090900	14808640	9550	9550	9550	9550	5
651	20231123	090800	14760890	9550	9550	9550	9550	0
652	20231123	090700	14760890	9550	9560	9560	9550	7
653	20231123	090600	14693980	9560	9600	9670	9560	123
654	20231123	090500	13510700	9590	9590	9590	9590	49
655	20231123	090400	13040790	9590	9590	9590	9410	505
656	20231123	090300	8235960	9560	9620	9900	9500	831
657	20231123	090200	191940	9560	9560	9560	9560	7
658	20231123	090100	125020	9600	9600	9600	9600	0
659	20231123	090000	125020	9600	9620	9620	9600	13