KissMeData/363280/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	205900	166070560	5650	5650	5650	5650	3103
3	20231123	205800	166070560	5650	5650	5650	5650	0
4	20231123	205700	166070560	5650	5650	5650	5650	0
5	20231123	205600	166070560	5650	5650	5650	5650	0
6	20231123	205500	166070560	5650	5650	5650	5650	0
7	20231123	205400	166070560	5650	5650	5650	5650	0
8	20231123	205300	166070560	5650	5650	5650	5650	0
9	20231123	205200	166070560	5650	5650	5650	5650	0
10	20231123	205100	166070560	5650	5650	5650	5650	0
11	20231123	205000	166070560	5650	5650	5650	5650	0
12	20231123	204900	166070560	5650	5650	5650	5650	0
13	20231123	204800	166070560	5650	5650	5650	5650	0
14	20231123	204700	166070560	5650	5650	5650	5650	0
15	20231123	204600	166070560	5650	5650	5650	5650	0
16	20231123	204500	166070560	5650	5650	5650	5650	0
17	20231123	204400	166070560	5650	5650	5650	5650	0
18	20231123	204300	166070560	5650	5650	5650	5650	0
19	20231123	204200	166070560	5650	5650	5650	5650	0
20	20231123	204100	166070560	5650	5650	5650	5650	0
21	20231123	204000	166070560	5650	5650	5650	5650	0
22	20231123	203900	166070560	5650	5650	5650	5650	0
23	20231123	203800	166070560	5650	5650	5650	5650	0
24	20231123	203700	166070560	5650	5650	5650	5650	0
25	20231123	203600	166070560	5650	5650	5650	5650	0
26	20231123	203500	166070560	5650	5650	5650	5650	0
27	20231123	203400	166070560	5650	5650	5650	5650	0
28	20231123	203300	166070560	5650	5650	5650	5650	0
29	20231123	203200	166070560	5650	5650	5650	5650	0
30	20231123	203100	166070560	5650	5650	5650	5650	0
31	20231123	203000	166070560	5650	5650	5650	5650	0
32	20231123	202900	166070560	5650	5650	5650	5650	3103
33	20231123	202800	166070560	5650	5650	5650	5650	0
34	20231123	202700	166070560	5650	5650	5650	5650	0
35	20231123	202600	166070560	5650	5650	5650	5650	0
36	20231123	202500	166070560	5650	5650	5650	5650	0
37	20231123	202400	166070560	5650	5650	5650	5650	0
38	20231123	202300	166070560	5650	5650	5650	5650	0
39	20231123	202200	166070560	5650	5650	5650	5650	0
40	20231123	202100	166070560	5650	5650	5650	5650	0
41	20231123	202000	166070560	5650	5650	5650	5650	0
42	20231123	201900	166070560	5650	5650	5650	5650	0
43	20231123	201800	166070560	5650	5650	5650	5650	0
44	20231123	201700	166070560	5650	5650	5650	5650	0
45	20231123	201600	166070560	5650	5650	5650	5650	0
46	20231123	201500	166070560	5650	5650	5650	5650	0
47	20231123	201400	166070560	5650	5650	5650	5650	0
48	20231123	201300	166070560	5650	5650	5650	5650	0
49	20231123	201200	166070560	5650	5650	5650	5650	0
50	20231123	201100	166070560	5650	5650	5650	5650	0
51	20231123	201000	166070560	5650	5650	5650	5650	0
52	20231123	200900	166070560	5650	5650	5650	5650	0
53	20231123	200800	166070560	5650	5650	5650	5650	0
54	20231123	200700	166070560	5650	5650	5650	5650	0
55	20231123	200600	166070560	5650	5650	5650	5650	0
56	20231123	200500	166070560	5650	5650	5650	5650	0
57	20231123	200400	166070560	5650	5650	5650	5650	0
58	20231123	200300	166070560	5650	5650	5650	5650	0
59	20231123	200200	166070560	5650	5650	5650	5650	0
60	20231123	200100	166070560	5650	5650	5650	5650	0
61	20231123	200000	166070560	5650	5650	5650	5650	0
62	20231123	195900	166070560	5650	5650	5650	5650	3103
63	20231123	195800	166070560	5650	5650	5650	5650	0
64	20231123	195700	166070560	5650	5650	5650	5650	0
65	20231123	195600	166070560	5650	5650	5650	5650	0
66	20231123	195500	166070560	5650	5650	5650	5650	0
67	20231123	195400	166070560	5650	5650	5650	5650	0
68	20231123	195300	166070560	5650	5650	5650	5650	0
69	20231123	195200	166070560	5650	5650	5650	5650	0
70	20231123	195100	166070560	5650	5650	5650	5650	0
71	20231123	195000	166070560	5650	5650	5650	5650	0
72	20231123	194900	166070560	5650	5650	5650	5650	0
73	20231123	194800	166070560	5650	5650	5650	5650	0
74	20231123	194700	166070560	5650	5650	5650	5650	0
75	20231123	194600	166070560	5650	5650	5650	5650	0
76	20231123	194500	166070560	5650	5650	5650	5650	0
77	20231123	194400	166070560	5650	5650	5650	5650	0
78	20231123	194300	166070560	5650	5650	5650	5650	0
79	20231123	194200	166070560	5650	5650	5650	5650	0
80	20231123	194100	166070560	5650	5650	5650	5650	0
81	20231123	194000	166070560	5650	5650	5650	5650	0
82	20231123	193900	166070560	5650	5650	5650	5650	0
83	20231123	193800	166070560	5650	5650	5650	5650	0
84	20231123	193700	166070560	5650	5650	5650	5650	0
85	20231123	193600	166070560	5650	5650	5650	5650	0
86	20231123	193500	166070560	5650	5650	5650	5650	0
87	20231123	193400	166070560	5650	5650	5650	5650	0
88	20231123	193300	166070560	5650	5650	5650	5650	0
89	20231123	193200	166070560	5650	5650	5650	5650	0
90	20231123	193100	166070560	5650	5650	5650	5650	0
91	20231123	193000	166070560	5650	5650	5650	5650	0
92	20231123	192900	166070560	5650	5650	5650	5650	3103
93	20231123	192800	166070560	5650	5650	5650	5650	0
94	20231123	192700	166070560	5650	5650	5650	5650	0
95	20231123	192600	166070560	5650	5650	5650	5650	0
96	20231123	192500	166070560	5650	5650	5650	5650	0
97	20231123	192400	166070560	5650	5650	5650	5650	0
98	20231123	192300	166070560	5650	5650	5650	5650	0
99	20231123	192200	166070560	5650	5650	5650	5650	0
100	20231123	192100	166070560	5650	5650	5650	5650	0
101	20231123	192000	166070560	5650	5650	5650	5650	0
102	20231123	191900	166070560	5650	5650	5650	5650	0
103	20231123	191800	166070560	5650	5650	5650	5650	0
104	20231123	191700	166070560	5650	5650	5650	5650	0
105	20231123	191600	166070560	5650	5650	5650	5650	0
106	20231123	191500	166070560	5650	5650	5650	5650	0
107	20231123	191400	166070560	5650	5650	5650	5650	0
108	20231123	191300	166070560	5650	5650	5650	5650	0
109	20231123	191200	166070560	5650	5650	5650	5650	0
110	20231123	191100	166070560	5650	5650	5650	5650	0
111	20231123	191000	166070560	5650	5650	5650	5650	0
112	20231123	190900	166070560	5650	5650	5650	5650	0
113	20231123	190800	166070560	5650	5650	5650	5650	0
114	20231123	190700	166070560	5650	5650	5650	5650	0
115	20231123	190600	166070560	5650	5650	5650	5650	0
116	20231123	190500	166070560	5650	5650	5650	5650	0
117	20231123	190400	166070560	5650	5650	5650	5650	0
118	20231123	190300	166070560	5650	5650	5650	5650	0
119	20231123	190200	166070560	5650	5650	5650	5650	0
120	20231123	190100	166070560	5650	5650	5650	5650	0
121	20231123	190000	166070560	5650	5650	5650	5650	0
122	20231123	185900	166070560	5650	5650	5650	5650	3103
123	20231123	185800	166070560	5650	5650	5650	5650	0
124	20231123	185700	166070560	5650	5650	5650	5650	0
125	20231123	185600	166070560	5650	5650	5650	5650	0
126	20231123	185500	166070560	5650	5650	5650	5650	0
127	20231123	185400	166070560	5650	5650	5650	5650	0
128	20231123	185300	166070560	5650	5650	5650	5650	0
129	20231123	185200	166070560	5650	5650	5650	5650	0
130	20231123	185100	166070560	5650	5650	5650	5650	0
131	20231123	185000	166070560	5650	5650	5650	5650	0
132	20231123	184900	166070560	5650	5650	5650	5650	0
133	20231123	184800	166070560	5650	5650	5650	5650	0
134	20231123	184700	166070560	5650	5650	5650	5650	0
135	20231123	184600	166070560	5650	5650	5650	5650	0
136	20231123	184500	166070560	5650	5650	5650	5650	0
137	20231123	184400	166070560	5650	5650	5650	5650	0
138	20231123	184300	166070560	5650	5650	5650	5650	0
139	20231123	184200	166070560	5650	5650	5650	5650	0
140	20231123	184100	166070560	5650	5650	5650	5650	0
141	20231123	184000	166070560	5650	5650	5650	5650	0
142	20231123	183900	166070560	5650	5650	5650	5650	0
143	20231123	183800	166070560	5650	5650	5650	5650	0
144	20231123	183700	166070560	5650	5650	5650	5650	0
145	20231123	183600	166070560	5650	5650	5650	5650	0
146	20231123	183500	166070560	5650	5650	5650	5650	0
147	20231123	183400	166070560	5650	5650	5650	5650	0
148	20231123	183300	166070560	5650	5650	5650	5650	0
149	20231123	183200	166070560	5650	5650	5650	5650	0
150	20231123	183100	166070560	5650	5650	5650	5650	0
151	20231123	183000	166070560	5650	5650	5650	5650	0
152	20231123	182900	166070560	5650	5650	5650	5650	3103
153	20231123	182800	166070560	5650	5650	5650	5650	0
154	20231123	182700	166070560	5650	5650	5650	5650	0
155	20231123	182600	166070560	5650	5650	5650	5650	0
156	20231123	182500	166070560	5650	5650	5650	5650	0
157	20231123	182400	166070560	5650	5650	5650	5650	0
158	20231123	182300	166070560	5650	5650	5650	5650	0
159	20231123	182200	166070560	5650	5650	5650	5650	0
160	20231123	182100	166070560	5650	5650	5650	5650	0
161	20231123	182000	166070560	5650	5650	5650	5650	0
162	20231123	181900	166070560	5650	5650	5650	5650	0
163	20231123	181800	166070560	5650	5650	5650	5650	0
164	20231123	181700	166070560	5650	5650	5650	5650	0
165	20231123	181600	166070560	5650	5650	5650	5650	0
166	20231123	181500	166070560	5650	5650	5650	5650	0
167	20231123	181400	166070560	5650	5650	5650	5650	0
168	20231123	181300	166070560	5650	5650	5650	5650	0
169	20231123	181200	166070560	5650	5650	5650	5650	0
170	20231123	181100	166070560	5650	5650	5650	5650	0
171	20231123	181000	166070560	5650	5650	5650	5650	0
172	20231123	180900	166070560	5650	5650	5650	5650	0
173	20231123	180800	166070560	5650	5650	5650	5650	0
174	20231123	180700	166070560	5650	5650	5650	5650	0
175	20231123	180600	166070560	5650	5650	5650	5650	0
176	20231123	180500	166070560	5650	5650	5650	5650	0
177	20231123	180400	166070560	5650	5650	5650	5650	0
178	20231123	180300	166070560	5650	5650	5650	5650	0
179	20231123	180200	166070560	5650	5650	5650	5650	0
180	20231123	180100	166070560	5650	5650	5650	5650	0
181	20231123	180000	166070560	5650	5650	5650	5650	0
182	20231123	175900	166070560	5650	5650	5650	5650	3103
183	20231123	175800	166070560	5650	5650	5650	5650	0
184	20231123	175700	166070560	5650	5650	5650	5650	0
185	20231123	175600	166070560	5650	5650	5650	5650	0
186	20231123	175500	166070560	5650	5650	5650	5650	0
187	20231123	175400	166070560	5650	5650	5650	5650	0
188	20231123	175300	166070560	5650	5650	5650	5650	0
189	20231123	175200	166070560	5650	5650	5650	5650	0
190	20231123	175100	166070560	5650	5650	5650	5650	0
191	20231123	175000	166070560	5650	5650	5650	5650	0
192	20231123	174900	166070560	5650	5650	5650	5650	0
193	20231123	174800	166070560	5650	5650	5650	5650	0
194	20231123	174700	166070560	5650	5650	5650	5650	0
195	20231123	174600	166070560	5650	5650	5650	5650	0
196	20231123	174500	166070560	5650	5650	5650	5650	0
197	20231123	174400	166070560	5650	5650	5650	5650	0
198	20231123	174300	166070560	5650	5650	5650	5650	0
199	20231123	174200	166070560	5650	5650	5650	5650	0
200	20231123	174100	166070560	5650	5650	5650	5650	0
201	20231123	174000	166070560	5650	5650	5650	5650	0
202	20231123	173900	166070560	5650	5650	5650	5650	0
203	20231123	173800	166070560	5650	5650	5650	5650	0
204	20231123	173700	166070560	5650	5650	5650	5650	0
205	20231123	173600	166070560	5650	5650	5650	5650	0
206	20231123	173500	166070560	5650	5650	5650	5650	0
207	20231123	173400	166070560	5650	5650	5650	5650	0
208	20231123	173300	166070560	5650	5650	5650	5650	0
209	20231123	173200	166070560	5650	5650	5650	5650	0
210	20231123	173100	166070560	5650	5650	5650	5650	0
211	20231123	173000	166070560	5650	5650	5650	5650	0
212	20231123	172900	166070560	5650	5650	5650	5650	3103
213	20231123	172800	166070560	5650	5650	5650	5650	0
214	20231123	172700	166070560	5650	5650	5650	5650	0
215	20231123	172600	166070560	5650	5650	5650	5650	0
216	20231123	172500	166070560	5650	5650	5650	5650	0
217	20231123	172400	166070560	5650	5650	5650	5650	0
218	20231123	172300	166070560	5650	5650	5650	5650	0
219	20231123	172200	166070560	5650	5650	5650	5650	0
220	20231123	172100	166070560	5650	5650	5650	5650	0
221	20231123	172000	166070560	5650	5650	5650	5650	0
222	20231123	171900	166070560	5650	5650	5650	5650	0
223	20231123	171800	166070560	5650	5650	5650	5650	0
224	20231123	171700	166070560	5650	5650	5650	5650	0
225	20231123	171600	166070560	5650	5650	5650	5650	0
226	20231123	171500	166070560	5650	5650	5650	5650	0
227	20231123	171400	166070560	5650	5650	5650	5650	0
228	20231123	171300	166070560	5650	5650	5650	5650	0
229	20231123	171200	166070560	5650	5650	5650	5650	0
230	20231123	171100	166070560	5650	5650	5650	5650	0
231	20231123	171000	166070560	5650	5650	5650	5650	0
232	20231123	170900	166070560	5650	5650	5650	5650	0
233	20231123	170800	166070560	5650	5650	5650	5650	0
234	20231123	170700	166070560	5650	5650	5650	5650	0
235	20231123	170600	166070560	5650	5650	5650	5650	0
236	20231123	170500	166070560	5650	5650	5650	5650	0
237	20231123	170400	166070560	5650	5650	5650	5650	0
238	20231123	170300	166070560	5650	5650	5650	5650	0
239	20231123	170200	166070560	5650	5650	5650	5650	0
240	20231123	170100	166070560	5650	5650	5650	5650	0
241	20231123	170000	166070560	5650	5650	5650	5650	0
242	20231123	165900	166070560	5650	5650	5650	5650	3103
243	20231123	165800	166070560	5650	5650	5650	5650	0
244	20231123	165700	166070560	5650	5650	5650	5650	0
245	20231123	165600	166070560	5650	5650	5650	5650	0
246	20231123	165500	166070560	5650	5650	5650	5650	0
247	20231123	165400	166070560	5650	5650	5650	5650	0
248	20231123	165300	166070560	5650	5650	5650	5650	0
249	20231123	165200	166070560	5650	5650	5650	5650	0
250	20231123	165100	166070560	5650	5650	5650	5650	0
251	20231123	165000	166070560	5650	5650	5650	5650	0
252	20231123	164900	166070560	5650	5650	5650	5650	0
253	20231123	164800	166070560	5650	5650	5650	5650	0
254	20231123	164700	166070560	5650	5650	5650	5650	0
255	20231123	164600	166070560	5650	5650	5650	5650	0
256	20231123	164500	166070560	5650	5650	5650	5650	0
257	20231123	164400	166070560	5650	5650	5650	5650	0
258	20231123	164300	166070560	5650	5650	5650	5650	0
259	20231123	164200	166070560	5650	5650	5650	5650	0
260	20231123	164100	166070560	5650	5650	5650	5650	0
261	20231123	164000	166070560	5650	5650	5650	5650	0
262	20231123	163900	166070560	5650	5650	5650	5650	0
263	20231123	163800	166070560	5650	5650	5650	5650	0
264	20231123	163700	166070560	5650	5650	5650	5650	0
265	20231123	163600	166070560	5650	5650	5650	5650	0
266	20231123	163500	166070560	5650	5650	5650	5650	0
267	20231123	163400	166070560	5650	5650	5650	5650	0
268	20231123	163300	166070560	5650	5650	5650	5650	0
269	20231123	163200	166070560	5650	5650	5650	5650	0
270	20231123	163100	166070560	5650	5650	5650	5650	0
271	20231123	163000	166070560	5650	5650	5650	5650	0
272	20231123	162900	166070560	5650	5650	5650	5650	3103
273	20231123	162800	166070560	5650	5650	5650	5650	0
274	20231123	162700	166070560	5650	5650	5650	5650	0
275	20231123	162600	166070560	5650	5650	5650	5650	0
276	20231123	162500	166070560	5650	5650	5650	5650	0
277	20231123	162400	166070560	5650	5650	5650	5650	0
278	20231123	162300	166070560	5650	5650	5650	5650	0
279	20231123	162200	166070560	5650	5650	5650	5650	0
280	20231123	162100	166070560	5650	5650	5650	5650	0
281	20231123	162000	166070560	5650	5650	5650	5650	0
282	20231123	161900	166070560	5650	5650	5650	5650	0
283	20231123	161800	166070560	5650	5650	5650	5650	0
284	20231123	161700	166070560	5650	5650	5650	5650	0
285	20231123	161600	166070560	5650	5650	5650	5650	0
286	20231123	161500	166070560	5650	5650	5650	5650	0
287	20231123	161400	166070560	5650	5650	5650	5650	0
288	20231123	161300	166070560	5650	5650	5650	5650	0
289	20231123	161200	166070560	5650	5650	5650	5650	0
290	20231123	161100	166070560	5650	5650	5650	5650	0
291	20231123	161000	166070560	5650	5650	5650	5650	0
292	20231123	160900	166070560	5650	5650	5650	5650	0
293	20231123	160800	166070560	5650	5650	5650	5650	0
294	20231123	160700	166070560	5650	5650	5650	5650	0
295	20231123	160600	166070560	5650	5650	5650	5650	0
296	20231123	160500	166070560	5650	5650	5650	5650	0
297	20231123	160400	166070560	5650	5650	5650	5650	0
298	20231123	160300	166070560	5650	5650	5650	5650	0
299	20231123	160200	166070560	5650	5650	5650	5650	0
300	20231123	160100	166070560	5650	5650	5650	5650	0
301	20231123	160000	166070560	5650	5650	5650	5650	0
302	20231123	155900	166070560	5650	5650	5650	5650	3103
303	20231123	155800	166070560	5650	5650	5650	5650	0
304	20231123	155700	166070560	5650	5650	5650	5650	0
305	20231123	155600	166070560	5650	5650	5650	5650	0
306	20231123	155500	166070560	5650	5650	5650	5650	0
307	20231123	155400	166070560	5650	5650	5650	5650	0
308	20231123	155300	166070560	5650	5650	5650	5650	0
309	20231123	155200	166070560	5650	5650	5650	5650	0
310	20231123	155100	166070560	5650	5650	5650	5650	0
311	20231123	155000	166070560	5650	5650	5650	5650	0
312	20231123	154900	166070560	5650	5650	5650	5650	0
313	20231123	154800	166070560	5650	5650	5650	5650	0
314	20231123	154700	166070560	5650	5650	5650	5650	0
315	20231123	154600	166070560	5650	5650	5650	5650	0
316	20231123	154500	166070560	5650	5650	5650	5650	0
317	20231123	154400	166070560	5650	5650	5650	5650	0
318	20231123	154300	166070560	5650	5650	5650	5650	0
319	20231123	154200	166070560	5650	5650	5650	5650	0
320	20231123	154100	166070560	5650	5650	5650	5650	0
321	20231123	154000	166070560	5650	5650	5650	5650	0
322	20231123	153900	166070560	5650	5650	5650	5650	0
323	20231123	153800	166070560	5650	5650	5650	5650	0
324	20231123	153700	166070560	5650	5650	5650	5650	0
325	20231123	153600	166070560	5650	5650	5650	5650	0
326	20231123	153500	166070560	5650	5650	5650	5650	0
327	20231123	153400	166070560	5650	5650	5650	5650	0
328	20231123	153300	166070560	5650	5650	5650	5650	0
329	20231123	153200	166070560	5650	5650	5650	5650	0
330	20231123	153100	166070560	5650	5650	5650	5650	0
331	20231123	153000	166070560	5650	5650	5650	5650	3103
332	20231123	152900	148538610	5610	5610	5610	5610	0
333	20231123	152800	148538610	5610	5610	5610	5610	0
334	20231123	152700	148538610	5610	5610	5610	5610	0
335	20231123	152600	148538610	5610	5610	5610	5610	0
336	20231123	152500	148538610	5610	5610	5610	5610	0
337	20231123	152400	148538610	5610	5610	5610	5610	0
338	20231123	152300	148538610	5610	5610	5610	5610	0
339	20231123	152200	148538610	5610	5610	5610	5610	0
340	20231123	152100	148538610	5610	5610	5610	5610	0
341	20231123	152000	148538610	5610	5610	5610	5610	0
342	20231123	151900	148538610	5610	5630	5660	5610	1968
343	20231123	151800	137468620	5670	5660	5670	5660	11
344	20231123	151700	137406270	5630	5660	5660	5630	38
345	20231123	151600	137191250	5650	5650	5650	5650	0
346	20231123	151500	137191250	5650	5630	5650	5630	13
347	20231123	151400	137117970	5640	5640	5640	5640	2
348	20231123	151300	137106690	5620	5620	5670	5620	145
349	20231123	151200	136288250	5630	5620	5630	5620	32
350	20231123	151100	136108160	5620	5620	5620	5620	7
351	20231123	151000	136068820	5620	5620	5620	5620	12
352	20231123	150900	136001380	5620	5620	5620	5620	9
353	20231123	150800	135950800	5620	5630	5640	5620	17
354	20231123	150700	135855080	5620	5620	5620	5620	8
355	20231123	150600	135810120	5620	5630	5630	5620	126
356	20231123	150500	135101620	5620	5620	5620	5620	8
357	20231123	150400	135056660	5620	5620	5620	5620	4
358	20231123	150300	135034180	5620	5620	5620	5620	92
359	20231123	150200	134517140	5620	5620	5620	5620	9
360	20231123	150100	134466560	5620	5630	5630	5620	5
361	20231123	150000	134438450	5620	5620	5630	5620	654
362	20231123	145900	130756530	5620	5620	5620	5620	13
363	20231123	145800	130683470	5620	5620	5620	5620	6
364	20231123	145700	130649750	5620	5610	5620	5610	19
365	20231123	145600	130542990	5620	5620	5620	5610	162
366	20231123	145500	129633890	5620	5620	5620	5620	13
367	20231123	145400	129560830	5620	5620	5620	5620	11
368	20231123	145300	129499010	5620	5610	5620	5610	18
369	20231123	145200	129397900	5610	5610	5620	5610	15
370	20231123	145100	129313700	5620	5620	5620	5610	177
371	20231123	145000	128320250	5620	5620	5620	5620	11
372	20231123	144900	128258430	5620	5620	5620	5620	64
373	20231123	144800	127898750	5620	5620	5620	5620	14
374	20231123	144700	127820070	5620	5620	5620	5620	556
375	20231123	144600	124695350	5620	5620	5620	5620	11
376	20231123	144500	124633530	5620	5630	5630	5620	238
377	20231123	144400	123295960	5620	5630	5630	5620	1027
378	20231123	144300	117514020	5630	5630	5630	5630	10
379	20231123	144200	117457720	5630	5630	5630	5630	10
380	20231123	144100	117401420	5630	5640	5640	5630	31
381	20231123	144000	117226630	5640	5630	5640	5630	121
382	20231123	143900	116545360	5640	5630	5640	5630	46
383	20231123	143800	116286010	5630	5630	5630	5630	10
384	20231123	143700	116229710	5630	5630	5630	5630	6
385	20231123	143600	116195930	5640	5630	5640	5630	13
386	20231123	143500	116122680	5630	5630	5630	5630	7
387	20231123	143400	116083270	5640	5630	5640	5630	202
388	20231123	143300	114945510	5630	5630	5630	5630	113
389	20231123	143200	114309320	5630	5630	5630	5630	11
390	20231123	143100	114247390	5630	5630	5630	5630	6
391	20231123	143000	114213610	5630	5630	5630	5630	9
392	20231123	142900	114162940	5630	5630	5630	5630	10
393	20231123	142800	114106640	5630	5630	5630	5630	9
394	20231123	142700	114055970	5630	5630	5630	5630	465
395	20231123	142600	111438020	5630	5630	5630	5630	7
396	20231123	142500	111398610	5630	5630	5630	5630	8
397	20231123	142400	111353570	5630	5630	5630	5630	4
398	20231123	142300	111331050	5630	5630	5630	5630	8
399	20231123	142200	111286010	5630	5630	5640	5630	12
400	20231123	142100	111218430	5630	5630	5630	5630	6
401	20231123	142000	111184650	5630	5630	5630	5630	7
402	20231123	141900	111145240	5630	5630	5630	5630	11
403	20231123	141800	111083310	5630	5630	5630	5630	11
404	20231123	141700	111021380	5640	5630	5640	5630	1010
405	20231123	141600	105335030	5640	5630	5640	5630	32
406	20231123	141500	105154620	5640	5630	5640	5630	17
407	20231123	141400	105058830	5630	5630	5630	5630	6
408	20231123	141300	105025050	5630	5630	5630	5630	96
409	20231123	141200	104484570	5630	5630	5630	5630	8
410	20231123	141100	104439530	5630	5630	5640	5630	27
411	20231123	141000	104287350	5630	5630	5630	5630	7
412	20231123	140900	104247940	5630	5630	5630	5630	11
413	20231123	140800	104186010	5630	5630	5630	5630	98
414	20231123	140700	103634270	5640	5640	5640	5630	175
415	20231123	140600	102647290	5640	5640	5640	5640	9
416	20231123	140500	102596530	5640	5640	5640	5640	11
417	20231123	140400	102534490	5640	5640	5640	5640	6
418	20231123	140300	102500650	5640	5640	5640	5640	31
419	20231123	140200	102325810	5640	5640	5640	5630	22
420	20231123	140100	102201810	5630	5630	5630	5630	4
421	20231123	140000	102179290	5640	5630	5640	5630	10
422	20231123	135900	102122910	5630	5630	5640	5630	140
423	20231123	135800	101334610	5640	5630	5640	5630	10
424	20231123	135700	101278270	5640	5640	5640	5640	8
425	20231123	135600	101233150	5640	5630	5640	5630	12
426	20231123	135500	101165490	5640	5630	5640	5630	12
427	20231123	135400	101097850	5640	5640	5640	5630	136
428	20231123	135300	100332080	5640	5640	5640	5640	31
429	20231123	135200	100157240	5640	5640	5640	5640	10
430	20231123	135100	100100840	5640	5640	5640	5640	7
431	20231123	135000	100061360	5640	5640	5640	5640	6
432	20231123	134900	100027520	5640	5640	5640	5640	10
433	20231123	134800	99971120	5640	5640	5640	5640	9
434	20231123	134700	99920360	5640	5630	5640	5630	243
435	20231123	134600	98549860	5630	5630	5640	5630	509
436	20231123	134500	95679190	5640	5640	5640	5630	486
437	20231123	134400	92939110	5640	5640	5640	5640	10
438	20231123	134300	92882710	5640	5640	5640	5640	4
439	20231123	134200	92860150	5640	5640	5640	5640	8
440	20231123	134100	92815030	5640	5640	5640	5640	92
441	20231123	134000	92296150	5650	5640	5650	5640	13
442	20231123	133900	92222730	5650	5650	5650	5650	45
443	20231123	133800	91968480	5650	5650	5650	5650	35
444	20231123	133700	91770730	5640	5640	5640	5640	4
445	20231123	133600	91748170	5640	5640	5640	5640	8
446	20231123	133500	91703050	5640	5640	5640	5640	7
447	20231123	133400	91663570	5640	5640	5650	5640	10
448	20231123	133300	91607160	5640	5640	5640	5640	4
449	20231123	133200	91584600	5650	5640	5650	5640	3
450	20231123	133100	91567670	5670	5640	5670	5640	1007
451	20231123	133000	85860320	5640	5640	5650	5640	10
452	20231123	132900	85803900	5640	5640	5640	5640	12
453	20231123	132800	85736220	5640	5640	5640	5640	11
454	20231123	132700	85674180	5640	5640	5640	5640	6
455	20231123	132600	85640340	5640	5640	5640	5640	7
456	20231123	132500	85600860	5640	5640	5640	5640	10
457	20231123	132400	85544460	5640	5640	5640	5640	10
458	20231123	132300	85488060	5640	5640	5640	5640	6
459	20231123	132200	85454220	5640	5640	5640	5640	131
460	20231123	132100	84715380	5650	5640	5650	5640	8
461	20231123	132000	84670250	5640	5640	5650	5640	181
462	20231123	131900	83647670	5640	5640	5640	5640	14
463	20231123	131800	83568710	5640	5640	5640	5640	8
464	20231123	131700	83523590	5640	5640	5640	5640	94
465	20231123	131600	82993430	5640	5640	5640	5640	8
466	20231123	131500	82948310	5640	5640	5640	5640	12
467	20231123	131400	82880630	5640	5640	5640	5640	12
468	20231123	131300	82812950	5640	5640	5640	5640	8
469	20231123	131200	82767830	5640	5640	5640	5640	12
470	20231123	131100	82700150	5640	5640	5640	5640	513
471	20231123	131000	79806830	5640	5640	5650	5640	10
472	20231123	130900	79750420	5640	5640	5650	5640	11
473	20231123	130800	79688370	5640	5640	5650	5640	25
474	20231123	130700	79547360	5640	5640	5640	5640	19
475	20231123	130600	79440200	5640	5640	5640	5640	7
476	20231123	130500	79400720	5640	5640	5640	5640	11
477	20231123	130400	79338680	5650	5640	5650	5640	10
478	20231123	130300	79282270	5640	5640	5640	5640	40
479	20231123	130200	79056670	5640	5640	5640	5640	34
480	20231123	130100	78864910	5640	5640	5640	5640	8
481	20231123	130000	78819790	5640	5640	5640	5640	7
482	20231123	125900	78780310	5640	5640	5640	5640	41
483	20231123	125800	78549070	5640	5640	5650	5640	30
484	20231123	125700	78379860	5640	5640	5640	5640	11
485	20231123	125600	78317820	5640	5640	5640	5640	6
486	20231123	125500	78283980	5640	5640	5640	5640	12
487	20231123	125400	78216300	5640	5640	5640	5640	11
488	20231123	125300	78154260	5650	5640	5650	5640	6
489	20231123	125200	78120410	5640	5640	5640	5640	9
490	20231123	125100	78069650	5640	5650	5650	5640	111
491	20231123	125000	77442610	5640	5640	5640	5640	6
492	20231123	124900	77408770	5640	5640	5640	5640	94
493	20231123	124800	76878610	5640	5640	5640	5640	9
494	20231123	124700	76827850	5640	5640	5640	5640	9
495	20231123	124600	76777090	5640	5640	5640	5640	7
496	20231123	124500	76737610	5640	5640	5640	5640	9
497	20231123	124400	76686850	5640	5640	5640	5640	8
498	20231123	124300	76641730	5640	5640	5640	5640	6
499	20231123	124200	76607890	5640	5640	5640	5640	10
500	20231123	124100	76551490	5640	5640	5640	5640	13
501	20231123	124000	76478170	5640	5640	5640	5640	8
502	20231123	123900	76433050	5640	5640	5640	5640	4
503	20231123	123800	76410490	5640	5640	5640	5640	108
504	20231123	123700	75801370	5640	5640	5640	5640	9
505	20231123	123600	75750610	5640	5640	5640	5640	9
506	20231123	123500	75699850	5640	5640	5640	5640	7
507	20231123	123400	75660370	5640	5640	5640	5640	8
508	20231123	123300	75615250	5640	5640	5640	5640	6
509	20231123	123200	75581410	5640	5650	5650	5640	13
510	20231123	123100	75508080	5650	5640	5650	5640	11
511	20231123	123000	75446020	5650	5640	5650	5640	153
512	20231123	122900	74581660	5650	5640	5650	5640	808
513	20231123	122800	70016520	5640	5640	5640	5640	8
514	20231123	122700	69971400	5640	5640	5640	5640	11
515	20231123	122600	69909360	5640	5640	5640	5640	6
516	20231123	122500	69875520	5640	5650	5650	5640	10
517	20231123	122400	69819110	5640	5640	5640	5640	10
518	20231123	122300	69762710	5640	5650	5650	5640	879
519	20231123	122200	64796410	5650	5650	5660	5650	26
520	20231123	122100	64649330	5650	5650	5650	5650	10
521	20231123	122000	64592830	5650	5650	5650	5650	12
522	20231123	121900	64525030	5650	5650	5650	5650	7
523	20231123	121800	64485480	5650	5650	5650	5650	98
524	20231123	121700	63931780	5650	5650	5650	5650	115
525	20231123	121600	63282030	5650	5650	5650	5650	6
526	20231123	121500	63248130	5650	5650	5650	5650	10
527	20231123	121400	63191630	5650	5650	5650	5650	15
528	20231123	121300	63106880	5660	5650	5660	5650	10
529	20231123	121200	63050370	5650	5650	5650	5650	7
530	20231123	121100	63010820	5650	5650	5650	5650	7
531	20231123	121000	62971270	5650	5650	5650	5650	11
532	20231123	120900	62909120	5650	5650	5650	5650	5
533	20231123	120800	62880870	5660	5660	5660	5660	48
534	20231123	120700	62609190	5660	5660	5660	5660	10
535	20231123	120600	62552590	5660	5660	5660	5660	6
536	20231123	120500	62518630	5660	5660	5670	5660	111
537	20231123	120400	61889370	5660	5660	5660	5660	9
538	20231123	120300	61838430	5660	5660	5660	5660	7
539	20231123	120200	61798810	5660	5660	5660	5660	10
540	20231123	120100	61742210	5660	5660	5660	5660	18
541	20231123	120000	61640330	5660	5660	5670	5660	23
542	20231123	115900	61510040	5670	5660	5670	5660	5
543	20231123	115800	61481730	5660	5660	5660	5660	9
544	20231123	115700	61430790	5660	5660	5660	5660	10
545	20231123	115600	61374190	5660	5660	5660	5660	6
546	20231123	115500	61340230	5660	5660	5660	5660	10
547	20231123	115400	61283630	5660	5660	5660	5660	7
548	20231123	115300	61244010	5660	5660	5660	5660	11
549	20231123	115200	61181750	5660	5660	5660	5660	6
550	20231123	115100	61147790	5660	5660	5660	5660	10
551	20231123	115000	61091190	5660	5660	5660	5660	14
552	20231123	114900	61011950	5660	5660	5660	5660	107
553	20231123	114800	60406330	5660	5660	5660	5660	11
554	20231123	114700	60344070	5660	5660	5660	5660	10
555	20231123	114600	60287470	5660	5660	5660	5660	7
556	20231123	114500	60247850	5660	5660	5660	5660	8
557	20231123	114400	60202570	5660	5660	5660	5660	12
558	20231123	114300	60134650	5660	5660	5660	5660	110
559	20231123	114200	59512050	5660	5660	5660	5660	21
560	20231123	114100	59393190	5660	5660	5660	5660	10
561	20231123	114000	59336590	5660	5660	5660	5660	113
562	20231123	113900	58697010	5660	5660	5660	5660	7
563	20231123	113800	58657390	5660	5660	5660	5660	7
564	20231123	113700	58617770	5660	5660	5660	5660	10
565	20231123	113600	58561170	5660	5660	5660	5660	10
566	20231123	113500	58504570	5660	5660	5660	5660	124
567	20231123	113400	57802730	5660	5660	5660	5660	10
568	20231123	113300	57746130	5660	5660	5660	5660	9
569	20231123	113200	57695190	5660	5660	5660	5660	6
570	20231123	113100	57661230	5660	5660	5660	5660	10
571	20231123	113000	57604630	5660	5660	5660	5660	1314
572	20231123	112900	50167390	5660	5660	5660	5660	129
573	20231123	112800	49437250	5660	5670	5670	5660	9
574	20231123	112700	49386300	5660	5660	5660	5660	475
575	20231123	112600	46697800	5660	5660	5660	5660	9
576	20231123	112500	46646860	5660	5660	5660	5660	4
577	20231123	112400	46624220	5660	5660	5660	5660	8
578	20231123	112300	46578940	5660	5660	5660	5660	9
579	20231123	112200	46528000	5660	5660	5660	5660	4
580	20231123	112100	46505360	5670	5660	5670	5660	8
581	20231123	112000	46460070	5670	5660	5670	5660	8
582	20231123	111900	46414780	5660	5660	5660	5660	86
583	20231123	111800	45928020	5660	5660	5670	5660	28
584	20231123	111700	45769520	5660	5670	5670	5660	307
585	20231123	111600	44028900	5670	5660	5670	5660	8
586	20231123	111500	43983610	5660	5660	5670	5660	42
587	20231123	111400	43745540	5660	5660	5660	5660	52
588	20231123	111300	43451220	5660	5670	5670	5660	24
589	20231123	111200	43315210	5660	5670	5670	5660	14
590	20231123	111100	43235870	5660	5660	5660	5660	7
591	20231123	111000	43196250	5660	5660	5660	5660	11
592	20231123	110900	43133990	5660	5660	5670	5660	11
593	20231123	110800	43071720	5660	5660	5670	5660	21
594	20231123	110700	42952690	5660	5660	5660	5660	13
595	20231123	110600	42879110	5660	5660	5660	5660	8
596	20231123	110500	42833830	5670	5660	5670	5660	22
597	20231123	110400	42709140	5670	5660	5670	5660	123
598	20231123	110300	42012700	5670	5670	5670	5660	17
599	20231123	110200	41916380	5660	5660	5660	5660	7
600	20231123	110100	41876760	5660	5660	5660	5660	10
601	20231123	110000	41820160	5660	5660	5660	5660	116
602	20231123	105900	41163600	5660	5660	5660	5660	7
603	20231123	105800	41123980	5660	5660	5660	5660	6
604	20231123	105700	41090020	5660	5660	5660	5660	96
605	20231123	105600	40546660	5660	5660	5660	5660	8
606	20231123	105500	40501380	5660	5670	5670	5660	427
607	20231123	105400	38080350	5670	5670	5670	5670	9
608	20231123	105300	38029320	5670	5670	5670	5670	9
609	20231123	105200	37978290	5670	5670	5670	5670	7
610	20231123	105100	37938600	5670	5670	5670	5670	11
611	20231123	105000	37876230	5670	5680	5680	5670	12
612	20231123	104900	37808140	5670	5670	5670	5670	8
613	20231123	104800	37762780	5670	5670	5670	5670	4
614	20231123	104700	37740100	5680	5680	5680	5680	14
615	20231123	104600	37660580	5680	5680	5680	5680	695
616	20231123	104500	33712980	5680	5680	5680	5680	29
617	20231123	104400	33548260	5680	5680	5680	5680	8
618	20231123	104300	33502820	5680	5680	5680	5680	114
619	20231123	104200	32855300	5690	5680	5710	5680	16
620	20231123	104100	32764170	5710	5690	5710	5690	60
621	20231123	104000	32422430	5680	5680	5680	5680	8
622	20231123	103900	32376990	5680	5680	5680	5680	103
623	20231123	103800	31791950	5690	5690	5690	5680	56
624	20231123	103700	31473350	5690	5690	5690	5690	143
625	20231123	103600	30659680	5690	5690	5690	5690	9
626	20231123	103500	30608470	5690	5690	5690	5690	7
627	20231123	103400	30568640	5690	5690	5690	5690	12
628	20231123	103300	30500360	5690	5690	5690	5680	72
629	20231123	103200	30091330	5690	5700	5700	5690	70
630	20231123	103100	29692990	5710	5710	5710	5710	0
631	20231123	103000	29692990	5710	5710	5710	5710	0
632	20231123	102900	29692990	5710	5710	5710	5710	2
633	20231123	102800	29681570	5700	5700	5700	5700	351
634	20231123	102700	27680870	5700	5680	5700	5680	1100
635	20231123	102600	21416940	5690	5690	5690	5690	0
636	20231123	102500	21416940	5690	5690	5690	5690	245
637	20231123	102400	20022890	5670	5680	5680	5670	40
638	20231123	102300	19795890	5660	5660	5660	5660	83
639	20231123	102200	19326110	5680	5670	5680	5670	99
640	20231123	102100	18764770	5680	5680	5680	5680	0
641	20231123	102000	18764770	5680	5680	5680	5680	1
642	20231123	101900	18759090	5680	5680	5680	5680	0
643	20231123	101800	18759090	5680	5680	5680	5680	0
644	20231123	101700	18759090	5680	5680	5680	5680	10
645	20231123	101600	18702290	5680	5680	5680	5680	1
646	20231123	101500	18696610	5670	5670	5670	5670	1
647	20231123	101400	18690940	5660	5660	5660	5660	12
648	20231123	101300	18623020	5670	5660	5670	5660	122
649	20231123	101200	17932490	5680	5680	5680	5680	9
650	20231123	101100	17881370	5680	5680	5680	5680	0
651	20231123	101000	17881370	5680	5680	5680	5680	0
652	20231123	100900	17881370	5680	5680	5680	5680	101
653	20231123	100800	17307690	5670	5670	5670	5670	533
654	20231123	100700	14285580	5670	5670	5670	5670	1
655	20231123	100600	14279910	5660	5670	5670	5660	301
656	20231123	100500	12576240	5660	5660	5660	5660	43
657	20231123	100400	12332860	5660	5660	5660	5660	0
658	20231123	100300	12332860	5660	5660	5660	5660	10
659	20231123	100200	12276260	5660	5660	5660	5660	2
660	20231123	100100	12264940	5650	5650	5650	5650	0
661	20231123	100000	12264940	5650	5650	5650	5650	0
662	20231123	095900	12264940	5650	5650	5650	5650	100
663	20231123	095800	11699940	5650	5660	5660	5650	81
664	20231123	095700	11242270	5660	5660	5660	5660	0
665	20231123	095600	11242270	5660	5660	5660	5660	0
666	20231123	095500	11242270	5660	5660	5660	5660	0
667	20231123	095400	11242270	5660	5660	5660	5660	0
668	20231123	095300	11242270	5660	5660	5660	5660	0
669	20231123	095200	11242270	5660	5660	5660	5660	57
670	20231123	095100	10919650	5660	5660	5660	5660	0
671	20231123	095000	10919650	5660	5660	5660	5660	0
672	20231123	094900	10919650	5660	5660	5660	5660	0
673	20231123	094800	10919650	5660	5660	5660	5660	0
674	20231123	094700	10919650	5660	5660	5660	5660	42
675	20231123	094600	10681930	5650	5650	5650	5650	64
676	20231123	094500	10320330	5650	5650	5650	5650	0
677	20231123	094400	10320330	5650	5650	5650	5650	0
678	20231123	094300	10320330	5650	5650	5650	5650	0
679	20231123	094200	10320330	5650	5650	5650	5650	1
680	20231123	094100	10314680	5650	5650	5650	5650	1
681	20231123	094000	10309030	5660	5660	5660	5660	63
682	20231123	093900	9952450	5660	5660	5660	5660	12
683	20231123	093800	9884530	5660	5660	5660	5660	5
684	20231123	093700	9856230	5660	5660	5660	5660	17
685	20231123	093600	9760010	5660	5660	5660	5660	12
686	20231123	093500	9692090	5660	5670	5670	5660	11
687	20231123	093400	9629810	5670	5660	5670	5660	19
688	20231123	093300	9522230	5660	5660	5670	5660	12
689	20231123	093200	9454290	5660	5660	5660	5660	9
690	20231123	093100	9403350	5660	5670	5670	5660	14
691	20231123	093000	9324100	5660	5660	5660	5660	261
692	20231123	092900	7846840	5650	5650	5650	5650	5
693	20231123	092800	7818590	5650	5650	5650	5650	131
694	20231123	092700	7078440	5650	5650	5650	5650	50
695	20231123	092600	6795940	5660	5660	5660	5650	435
696	20231123	092500	4333900	5660	5660	5660	5660	6
697	20231123	092400	4299940	5660	5660	5660	5660	9
698	20231123	092300	4249000	5660	5660	5660	5660	9
699	20231123	092200	4198060	5660	5660	5660	5660	4
700	20231123	092100	4175420	5660	5660	5660	5660	11
701	20231123	092000	4113160	5660	5660	5660	5660	7
702	20231123	091900	4073540	5660	5660	5660	5660	12
703	20231123	091800	4005620	5660	5660	5660	5660	7
704	20231123	091700	3966000	5660	5660	5660	5660	76
705	20231123	091600	3535840	5650	5650	5650	5650	4
706	20231123	091500	3513240	5650	5650	5650	5650	17
707	20231123	091400	3417190	5660	5650	5660	5650	24
708	20231123	091300	3281390	5650	5670	5670	5650	11
709	20231123	091200	3219160	5660	5650	5660	5650	52
710	20231123	091100	2924900	5650	5660	5660	5650	5
711	20231123	091000	2896640	5660	5660	5660	5650	35
712	20231123	090900	2698580	5660	5650	5660	5650	175
713	20231123	090800	1708890	5630	5630	5630	5630	0
714	20231123	090700	1708890	5630	5630	5630	5630	0
715	20231123	090600	1708890	5630	5630	5630	5630	16
716	20231123	090500	1618810	5630	5630	5630	5630	10
717	20231123	090400	1562510	5630	5630	5630	5630	9
718	20231123	090300	1511840	5620	5620	5620	5620	9
719	20231123	090200	1461260	5620	5620	5620	5620	0
720	20231123	090100	1461260	5620	5660	5660	5610	115
721	20231123	090000	815040	5660	5660	5660	5660	144