KissMeData/066700/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	193300	293990570	4150	4150	4150	4150	660
3	20231123	193200	293990570	4150	4150	4150	4150	0
4	20231123	193100	293990570	4150	4150	4150	4150	0
5	20231123	193000	293990570	4150	4150	4150	4150	0
6	20231123	192900	293990570	4150	4150	4150	4150	0
7	20231123	192800	293990570	4150	4150	4150	4150	0
8	20231123	192700	293990570	4150	4150	4150	4150	0
9	20231123	192600	293990570	4150	4150	4150	4150	0
10	20231123	192500	293990570	4150	4150	4150	4150	0
11	20231123	192400	293990570	4150	4150	4150	4150	0
12	20231123	192300	293990570	4150	4150	4150	4150	0
13	20231123	192200	293990570	4150	4150	4150	4150	0
14	20231123	192100	293990570	4150	4150	4150	4150	0
15	20231123	192000	293990570	4150	4150	4150	4150	0
16	20231123	191900	293990570	4150	4150	4150	4150	0
17	20231123	191800	293990570	4150	4150	4150	4150	0
18	20231123	191700	293990570	4150	4150	4150	4150	0
19	20231123	191600	293990570	4150	4150	4150	4150	0
20	20231123	191500	293990570	4150	4150	4150	4150	0
21	20231123	191400	293990570	4150	4150	4150	4150	0
22	20231123	191300	293990570	4150	4150	4150	4150	0
23	20231123	191200	293990570	4150	4150	4150	4150	0
24	20231123	191100	293990570	4150	4150	4150	4150	0
25	20231123	191000	293990570	4150	4150	4150	4150	0
26	20231123	190900	293990570	4150	4150	4150	4150	0
27	20231123	190800	293990570	4150	4150	4150	4150	0
28	20231123	190700	293990570	4150	4150	4150	4150	0
29	20231123	190600	293990570	4150	4150	4150	4150	0
30	20231123	190500	293990570	4150	4150	4150	4150	0
31	20231123	190400	293990570	4150	4150	4150	4150	0
32	20231123	190300	293990570	4150	4150	4150	4150	660
33	20231123	190200	293990570	4150	4150	4150	4150	0
34	20231123	190100	293990570	4150	4150	4150	4150	0
35	20231123	190000	293990570	4150	4150	4150	4150	0
36	20231123	185900	293990570	4150	4150	4150	4150	0
37	20231123	185800	293990570	4150	4150	4150	4150	0
38	20231123	185700	293990570	4150	4150	4150	4150	0
39	20231123	185600	293990570	4150	4150	4150	4150	0
40	20231123	185500	293990570	4150	4150	4150	4150	0
41	20231123	185400	293990570	4150	4150	4150	4150	0
42	20231123	185300	293990570	4150	4150	4150	4150	0
43	20231123	185200	293990570	4150	4150	4150	4150	0
44	20231123	185100	293990570	4150	4150	4150	4150	0
45	20231123	185000	293990570	4150	4150	4150	4150	0
46	20231123	184900	293990570	4150	4150	4150	4150	0
47	20231123	184800	293990570	4150	4150	4150	4150	0
48	20231123	184700	293990570	4150	4150	4150	4150	0
49	20231123	184600	293990570	4150	4150	4150	4150	0
50	20231123	184500	293990570	4150	4150	4150	4150	0
51	20231123	184400	293990570	4150	4150	4150	4150	0
52	20231123	184300	293990570	4150	4150	4150	4150	0
53	20231123	184200	293990570	4150	4150	4150	4150	0
54	20231123	184100	293990570	4150	4150	4150	4150	0
55	20231123	184000	293990570	4150	4150	4150	4150	0
56	20231123	183900	293990570	4150	4150	4150	4150	0
57	20231123	183800	293990570	4150	4150	4150	4150	0
58	20231123	183700	293990570	4150	4150	4150	4150	0
59	20231123	183600	293990570	4150	4150	4150	4150	0
60	20231123	183500	293990570	4150	4150	4150	4150	0
61	20231123	183400	293990570	4150	4150	4150	4150	0
62	20231123	183300	293990570	4150	4150	4150	4150	660
63	20231123	183200	293990570	4150	4150	4150	4150	0
64	20231123	183100	293990570	4150	4150	4150	4150	0
65	20231123	183000	293990570	4150	4150	4150	4150	0
66	20231123	182900	293990570	4150	4150	4150	4150	0
67	20231123	182800	293990570	4150	4150	4150	4150	0
68	20231123	182700	293990570	4150	4150	4150	4150	0
69	20231123	182600	293990570	4150	4150	4150	4150	0
70	20231123	182500	293990570	4150	4150	4150	4150	0
71	20231123	182400	293990570	4150	4150	4150	4150	0
72	20231123	182300	293990570	4150	4150	4150	4150	0
73	20231123	182200	293990570	4150	4150	4150	4150	0
74	20231123	182100	293990570	4150	4150	4150	4150	0
75	20231123	182000	293990570	4150	4150	4150	4150	0
76	20231123	181900	293990570	4150	4150	4150	4150	0
77	20231123	181800	293990570	4150	4150	4150	4150	0
78	20231123	181700	293990570	4150	4150	4150	4150	0
79	20231123	181600	293990570	4150	4150	4150	4150	0
80	20231123	181500	293990570	4150	4150	4150	4150	0
81	20231123	181400	293990570	4150	4150	4150	4150	0
82	20231123	181300	293990570	4150	4150	4150	4150	0
83	20231123	181200	293990570	4150	4150	4150	4150	0
84	20231123	181100	293990570	4150	4150	4150	4150	0
85	20231123	181000	293990570	4150	4150	4150	4150	0
86	20231123	180900	293990570	4150	4150	4150	4150	0
87	20231123	180800	293990570	4150	4150	4150	4150	0
88	20231123	180700	293990570	4150	4150	4150	4150	0
89	20231123	180600	293990570	4150	4150	4150	4150	0
90	20231123	180500	293990570	4150	4150	4150	4150	0
91	20231123	180400	293990570	4150	4150	4150	4150	0
92	20231123	180300	293990570	4150	4150	4150	4150	660
93	20231123	180200	293990570	4150	4150	4150	4150	0
94	20231123	180100	293990570	4150	4150	4150	4150	0
95	20231123	180000	293990570	4150	4150	4150	4150	0
96	20231123	175900	293990570	4150	4150	4150	4150	0
97	20231123	175800	293990570	4150	4150	4150	4150	0
98	20231123	175700	293990570	4150	4150	4150	4150	0
99	20231123	175600	293990570	4150	4150	4150	4150	0
100	20231123	175500	293990570	4150	4150	4150	4150	0
101	20231123	175400	293990570	4150	4150	4150	4150	0
102	20231123	175300	293990570	4150	4150	4150	4150	0
103	20231123	175200	293990570	4150	4150	4150	4150	0
104	20231123	175100	293990570	4150	4150	4150	4150	0
105	20231123	175000	293990570	4150	4150	4150	4150	0
106	20231123	174900	293990570	4150	4150	4150	4150	0
107	20231123	174800	293990570	4150	4150	4150	4150	0
108	20231123	174700	293990570	4150	4150	4150	4150	0
109	20231123	174600	293990570	4150	4150	4150	4150	0
110	20231123	174500	293990570	4150	4150	4150	4150	0
111	20231123	174400	293990570	4150	4150	4150	4150	0
112	20231123	174300	293990570	4150	4150	4150	4150	0
113	20231123	174200	293990570	4150	4150	4150	4150	0
114	20231123	174100	293990570	4150	4150	4150	4150	0
115	20231123	174000	293990570	4150	4150	4150	4150	0
116	20231123	173900	293990570	4150	4150	4150	4150	0
117	20231123	173800	293990570	4150	4150	4150	4150	0
118	20231123	173700	293990570	4150	4150	4150	4150	0
119	20231123	173600	293990570	4150	4150	4150	4150	0
120	20231123	173500	293990570	4150	4150	4150	4150	0
121	20231123	173400	293990570	4150	4150	4150	4150	0
122	20231123	173300	293990570	4150	4150	4150	4150	660
123	20231123	173200	293990570	4150	4150	4150	4150	0
124	20231123	173100	293990570	4150	4150	4150	4150	0
125	20231123	173000	293990570	4150	4150	4150	4150	0
126	20231123	172900	293990570	4150	4150	4150	4150	0
127	20231123	172800	293990570	4150	4150	4150	4150	0
128	20231123	172700	293990570	4150	4150	4150	4150	0
129	20231123	172600	293990570	4150	4150	4150	4150	0
130	20231123	172500	293990570	4150	4150	4150	4150	0
131	20231123	172400	293990570	4150	4150	4150	4150	0
132	20231123	172300	293990570	4150	4150	4150	4150	0
133	20231123	172200	293990570	4150	4150	4150	4150	0
134	20231123	172100	293990570	4150	4150	4150	4150	0
135	20231123	172000	293990570	4150	4150	4150	4150	0
136	20231123	171900	293990570	4150	4150	4150	4150	0
137	20231123	171800	293990570	4150	4150	4150	4150	0
138	20231123	171700	293990570	4150	4150	4150	4150	0
139	20231123	171600	293990570	4150	4150	4150	4150	0
140	20231123	171500	293990570	4150	4150	4150	4150	0
141	20231123	171400	293990570	4150	4150	4150	4150	0
142	20231123	171300	293990570	4150	4150	4150	4150	0
143	20231123	171200	293990570	4150	4150	4150	4150	0
144	20231123	171100	293990570	4150	4150	4150	4150	0
145	20231123	171000	293990570	4150	4150	4150	4150	0
146	20231123	170900	293990570	4150	4150	4150	4150	0
147	20231123	170800	293990570	4150	4150	4150	4150	0
148	20231123	170700	293990570	4150	4150	4150	4150	0
149	20231123	170600	293990570	4150	4150	4150	4150	0
150	20231123	170500	293990570	4150	4150	4150	4150	0
151	20231123	170400	293990570	4150	4150	4150	4150	0
152	20231123	170300	293990570	4150	4150	4150	4150	660
153	20231123	170200	293990570	4150	4150	4150	4150	0
154	20231123	170100	293990570	4150	4150	4150	4150	0
155	20231123	170000	293990570	4150	4150	4150	4150	0
156	20231123	165900	293990570	4150	4150	4150	4150	0
157	20231123	165800	293990570	4150	4150	4150	4150	0
158	20231123	165700	293990570	4150	4150	4150	4150	0
159	20231123	165600	293990570	4150	4150	4150	4150	0
160	20231123	165500	293990570	4150	4150	4150	4150	0
161	20231123	165400	293990570	4150	4150	4150	4150	0
162	20231123	165300	293990570	4150	4150	4150	4150	0
163	20231123	165200	293990570	4150	4150	4150	4150	0
164	20231123	165100	293990570	4150	4150	4150	4150	0
165	20231123	165000	293990570	4150	4150	4150	4150	0
166	20231123	164900	293990570	4150	4150	4150	4150	0
167	20231123	164800	293990570	4150	4150	4150	4150	0
168	20231123	164700	293990570	4150	4150	4150	4150	0
169	20231123	164600	293990570	4150	4150	4150	4150	0
170	20231123	164500	293990570	4150	4150	4150	4150	0
171	20231123	164400	293990570	4150	4150	4150	4150	0
172	20231123	164300	293990570	4150	4150	4150	4150	0
173	20231123	164200	293990570	4150	4150	4150	4150	0
174	20231123	164100	293990570	4150	4150	4150	4150	0
175	20231123	164000	293990570	4150	4150	4150	4150	0
176	20231123	163900	293990570	4150	4150	4150	4150	0
177	20231123	163800	293990570	4150	4150	4150	4150	0
178	20231123	163700	293990570	4150	4150	4150	4150	0
179	20231123	163600	293990570	4150	4150	4150	4150	0
180	20231123	163500	293990570	4150	4150	4150	4150	0
181	20231123	163400	293990570	4150	4150	4150	4150	0
182	20231123	163300	293990570	4150	4150	4150	4150	660
183	20231123	163200	293990570	4150	4150	4150	4150	0
184	20231123	163100	293990570	4150	4150	4150	4150	0
185	20231123	163000	293990570	4150	4150	4150	4150	0
186	20231123	162900	293990570	4150	4150	4150	4150	0
187	20231123	162800	293990570	4150	4150	4150	4150	0
188	20231123	162700	293990570	4150	4150	4150	4150	0
189	20231123	162600	293990570	4150	4150	4150	4150	0
190	20231123	162500	293990570	4150	4150	4150	4150	0
191	20231123	162400	293990570	4150	4150	4150	4150	0
192	20231123	162300	293990570	4150	4150	4150	4150	0
193	20231123	162200	293990570	4150	4150	4150	4150	0
194	20231123	162100	293990570	4150	4150	4150	4150	0
195	20231123	162000	293990570	4150	4150	4150	4150	0
196	20231123	161900	293990570	4150	4150	4150	4150	0
197	20231123	161800	293990570	4150	4150	4150	4150	0
198	20231123	161700	293990570	4150	4150	4150	4150	0
199	20231123	161600	293990570	4150	4150	4150	4150	0
200	20231123	161500	293990570	4150	4150	4150	4150	0
201	20231123	161400	293990570	4150	4150	4150	4150	0
202	20231123	161300	293990570	4150	4150	4150	4150	0
203	20231123	161200	293990570	4150	4150	4150	4150	0
204	20231123	161100	293990570	4150	4150	4150	4150	0
205	20231123	161000	293990570	4150	4150	4150	4150	0
206	20231123	160900	293990570	4150	4150	4150	4150	0
207	20231123	160800	293990570	4150	4150	4150	4150	0
208	20231123	160700	293990570	4150	4150	4150	4150	0
209	20231123	160600	293990570	4150	4150	4150	4150	0
210	20231123	160500	293990570	4150	4150	4150	4150	0
211	20231123	160400	293990570	4150	4150	4150	4150	0
212	20231123	160300	293990570	4150	4150	4150	4150	660
213	20231123	160200	293990570	4150	4150	4150	4150	0
214	20231123	160100	293990570	4150	4150	4150	4150	0
215	20231123	160000	293990570	4150	4150	4150	4150	0
216	20231123	155900	293990570	4150	4150	4150	4150	0
217	20231123	155800	293990570	4150	4150	4150	4150	0
218	20231123	155700	293990570	4150	4150	4150	4150	0
219	20231123	155600	293990570	4150	4150	4150	4150	0
220	20231123	155500	293990570	4150	4150	4150	4150	0
221	20231123	155400	293990570	4150	4150	4150	4150	0
222	20231123	155300	293990570	4150	4150	4150	4150	0
223	20231123	155200	293990570	4150	4150	4150	4150	0
224	20231123	155100	293990570	4150	4150	4150	4150	0
225	20231123	155000	293990570	4150	4150	4150	4150	0
226	20231123	154900	293990570	4150	4150	4150	4150	0
227	20231123	154800	293990570	4150	4150	4150	4150	0
228	20231123	154700	293990570	4150	4150	4150	4150	0
229	20231123	154600	293990570	4150	4150	4150	4150	0
230	20231123	154500	293990570	4150	4150	4150	4150	0
231	20231123	154400	293990570	4150	4150	4150	4150	0
232	20231123	154300	293990570	4150	4150	4150	4150	0
233	20231123	154200	293990570	4150	4150	4150	4150	0
234	20231123	154100	293990570	4150	4150	4150	4150	0
235	20231123	154000	293990570	4150	4150	4150	4150	0
236	20231123	153900	293990570	4150	4150	4150	4150	0
237	20231123	153800	293990570	4150	4150	4150	4150	0
238	20231123	153700	293990570	4150	4150	4150	4150	0
239	20231123	153600	293990570	4150	4150	4150	4150	0
240	20231123	153500	293990570	4150	4150	4150	4150	0
241	20231123	153400	293990570	4150	4150	4150	4150	0
242	20231123	153300	293990570	4150	4150	4150	4150	660
243	20231123	153200	293990570	4150	4150	4150	4150	0
244	20231123	153100	293990570	4150	4150	4150	4150	0
245	20231123	153000	293990570	4150	4150	4150	4150	660
246	20231123	152900	291251570	4160	4160	4160	4160	0
247	20231123	152800	291251570	4160	4160	4160	4160	0
248	20231123	152700	291251570	4160	4160	4160	4160	0
249	20231123	152600	291251570	4160	4160	4160	4160	0
250	20231123	152500	291251570	4160	4160	4160	4160	0
251	20231123	152400	291251570	4160	4160	4160	4160	0
252	20231123	152300	291251570	4160	4160	4160	4160	0
253	20231123	152200	291251570	4160	4160	4160	4160	0
254	20231123	152100	291251570	4160	4160	4160	4160	0
255	20231123	152000	291251570	4160	4160	4160	4160	0
256	20231123	151900	291251570	4160	4160	4160	4160	221
257	20231123	151800	290332210	4160	4160	4160	4160	0
258	20231123	151700	290332210	4160	4160	4160	4160	5
259	20231123	151600	290311410	4155	4150	4155	4145	513
260	20231123	151500	288183285	4150	4150	4150	4150	0
261	20231123	151400	288183285	4150	4150	4150	4150	0
262	20231123	151300	288183285	4150	4150	4150	4150	0
263	20231123	151200	288183285	4150	4155	4155	4150	3796
264	20231123	151100	272410995	4155	4155	4155	4155	0
265	20231123	151000	272410995	4155	4155	4155	4155	0
266	20231123	150900	272410995	4155	4155	4155	4155	230
267	20231123	150800	271455345	4150	4155	4155	4150	110
268	20231123	150700	270998345	4155	4155	4155	4155	30
269	20231123	150600	270873695	4150	4150	4150	4150	0
270	20231123	150500	270873695	4150	4150	4150	4150	196
271	20231123	150400	270060295	4150	4150	4150	4150	404
272	20231123	150300	268383695	4150	4150	4150	4150	456
273	20231123	150200	266491295	4155	4155	4155	4155	10
274	20231123	150100	266449745	4155	4150	4155	4150	175
275	20231123	150000	265722820	4150	4150	4150	4150	949
276	20231123	145900	261784470	4150	4150	4150	4150	157
277	20231123	145800	261132920	4150	4150	4150	4150	0
278	20231123	145700	261132920	4150	4150	4150	4150	3
279	20231123	145600	261120470	4150	4150	4150	4150	3
280	20231123	145500	261108020	4150	4150	4150	4150	103
281	20231123	145400	260680570	4155	4155	4155	4155	0
282	20231123	145300	260680570	4155	4155	4155	4155	0
283	20231123	145200	260680570	4155	4155	4155	4155	1
284	20231123	145100	260676415	4150	4150	4150	4150	11
285	20231123	145000	260630765	4150	4150	4150	4150	0
286	20231123	144900	260630765	4150	4150	4150	4150	0
287	20231123	144800	260630765	4150	4150	4150	4150	40
288	20231123	144700	260464765	4155	4155	4155	4155	0
289	20231123	144600	260464765	4155	4155	4155	4155	0
290	20231123	144500	260464765	4155	4155	4155	4155	0
291	20231123	144400	260464765	4155	4155	4155	4155	0
292	20231123	144300	260464765	4155	4155	4155	4155	0
293	20231123	144200	260464765	4155	4155	4155	4155	0
294	20231123	144100	260464765	4155	4155	4155	4155	0
295	20231123	144000	260464765	4155	4155	4155	4155	0
296	20231123	143900	260464765	4155	4155	4155	4155	0
297	20231123	143800	260464765	4155	4155	4155	4155	0
298	20231123	143700	260464765	4155	4155	4155	4155	0
299	20231123	143600	260464765	4155	4155	4155	4155	30
300	20231123	143500	260340115	4150	4150	4150	4150	1
301	20231123	143400	260335965	4150	4150	4150	4150	38
302	20231123	143300	260178265	4145	4150	4150	4145	1000
303	20231123	143200	256033215	4150	4150	4150	4150	0
304	20231123	143100	256033215	4150	4150	4150	4150	0
305	20231123	143000	256033215	4150	4150	4150	4150	0
306	20231123	142900	256033215	4150	4150	4150	4150	0
307	20231123	142800	256033215	4150	4150	4150	4150	0
308	20231123	142700	256033215	4150	4150	4150	4150	0
309	20231123	142600	256033215	4150	4150	4150	4150	0
310	20231123	142500	256033215	4150	4155	4155	4150	3699
311	20231123	142400	240667365	4150	4150	4150	4150	200
312	20231123	142300	239837365	4150	4150	4150	4150	0
313	20231123	142200	239837365	4150	4150	4150	4150	69
314	20231123	142100	239551015	4155	4155	4155	4155	0
315	20231123	142000	239551015	4155	4155	4155	4155	0
316	20231123	141900	239551015	4155	4155	4155	4155	1
317	20231123	141800	239546860	4150	4150	4150	4150	30
318	20231123	141700	239422360	4150	4150	4150	4150	61
319	20231123	141600	239169210	4160	4160	4160	4160	0
320	20231123	141500	239169210	4160	4160	4160	4160	0
321	20231123	141400	239169210	4160	4160	4160	4160	0
322	20231123	141300	239169210	4160	4160	4160	4160	0
323	20231123	141200	239169210	4160	4160	4160	4160	0
324	20231123	141100	239169210	4160	4160	4160	4160	0
325	20231123	141000	239169210	4160	4160	4160	4160	81
326	20231123	140900	238832250	4160	4160	4160	4160	0
327	20231123	140800	238832250	4160	4160	4160	4160	1
328	20231123	140700	238828090	4165	4165	4165	4165	0
329	20231123	140600	238828090	4165	4165	4165	4165	0
330	20231123	140500	238828090	4165	4165	4165	4165	2
331	20231123	140400	238819760	4165	4165	4165	4165	0
332	20231123	140300	238819760	4165	4165	4165	4165	500
333	20231123	140200	236737260	4170	4170	4170	4170	0
334	20231123	140100	236737260	4170	4160	4170	4160	2366
335	20231123	140000	226878910	4160	4160	4160	4160	1
336	20231123	135900	226874750	4150	4150	4150	4150	0
337	20231123	135800	226874750	4150	4150	4150	4150	0
338	20231123	135700	226874750	4150	4150	4150	4150	0
339	20231123	135600	226874750	4150	4150	4150	4150	0
340	20231123	135500	226874750	4150	4150	4150	4150	85
341	20231123	135400	226522000	4150	4150	4150	4150	0
342	20231123	135300	226522000	4150	4150	4150	4150	0
343	20231123	135200	226522000	4150	4150	4150	4150	0
344	20231123	135100	226522000	4150	4150	4150	4150	138
345	20231123	135000	225949300	4150	4150	4150	4150	0
346	20231123	134900	225949300	4150	4150	4150	4150	0
347	20231123	134800	225949300	4150	4150	4150	4150	20
348	20231123	134700	225866300	4150	4150	4150	4150	0
349	20231123	134600	225866300	4150	4150	4150	4150	0
350	20231123	134500	225866300	4150	4150	4150	4150	0
351	20231123	134400	225866300	4150	4150	4150	4150	0
352	20231123	134300	225866300	4150	4150	4150	4150	172
353	20231123	134200	225152500	4150	4150	4150	4150	0
354	20231123	134100	225152500	4150	4150	4150	4150	10
355	20231123	134000	225111000	4165	4165	4165	4165	0
356	20231123	133900	225111000	4165	4165	4165	4165	0
357	20231123	133800	225111000	4165	4165	4165	4165	0
358	20231123	133700	225111000	4165	4160	4165	4160	130
359	20231123	133600	224569630	4165	4160	4165	4160	150
360	20231123	133500	223944930	4160	4160	4165	4160	573
361	20231123	133400	221559220	4160	4160	4160	4160	0
362	20231123	133300	221559220	4160	4160	4160	4160	0
363	20231123	133200	221559220	4160	4155	4160	4155	10
364	20231123	133100	221517630	4160	4155	4160	4155	70
365	20231123	133000	221226440	4135	4135	4135	4135	0
366	20231123	132900	221226440	4135	4135	4135	4135	0
367	20231123	132800	221226440	4135	4135	4135	4135	0
368	20231123	132700	221226440	4135	4135	4135	4135	0
369	20231123	132600	221226440	4135	4135	4135	4135	0
370	20231123	132500	221226440	4135	4150	4150	4135	1200
371	20231123	132400	216247490	4155	4155	4155	4155	100
372	20231123	132300	215831990	4155	4155	4155	4155	198
373	20231123	132200	215009300	4155	4155	4155	4155	0
374	20231123	132100	215009300	4155	4155	4155	4155	0
375	20231123	132000	215009300	4155	4155	4155	4155	1
376	20231123	131900	215005145	4160	4160	4160	4160	0
377	20231123	131800	215005145	4160	4160	4160	4160	0
378	20231123	131700	215005145	4160	4160	4160	4160	0
379	20231123	131600	215005145	4160	4160	4160	4160	0
380	20231123	131500	215005145	4160	4160	4160	4160	0
381	20231123	131400	215005145	4160	4160	4160	4160	0
382	20231123	131300	215005145	4160	4160	4160	4160	10
383	20231123	131200	214963545	4160	4160	4160	4160	0
384	20231123	131100	214963545	4160	4165	4165	4160	603
385	20231123	131000	212455055	4165	4165	4165	4165	0
386	20231123	130900	212455055	4165	4165	4165	4165	0
387	20231123	130800	212455055	4165	4165	4165	4165	10
388	20231123	130700	212413405	4160	4160	4160	4160	349
389	20231123	130600	210961565	4165	4165	4165	4165	2
390	20231123	130500	210953235	4165	4165	4165	4165	0
391	20231123	130400	210953235	4165	4165	4165	4165	99
392	20231123	130300	210540900	4165	4165	4165	4165	974
393	20231123	130200	206484190	4165	4165	4165	4165	0
394	20231123	130100	206484190	4165	4165	4165	4165	0
395	20231123	130000	206484190	4165	4165	4165	4165	3687
396	20231123	125900	191127835	4165	4165	4165	4165	1313
397	20231123	125800	185659190	4165	4165	4165	4165	0
398	20231123	125700	185659190	4165	4165	4165	4165	0
399	20231123	125600	185659190	4165	4165	4165	4165	0
400	20231123	125500	185659190	4165	4165	4165	4165	0
401	20231123	125400	185659190	4165	4165	4165	4165	15
402	20231123	125300	185596715	4165	4160	4165	4160	495
403	20231123	125200	183537090	4160	4140	4160	4140	9819
404	20231123	125100	142822290	4145	4145	4145	4145	70
405	20231123	125000	142532140	4140	4140	4140	4140	500
406	20231123	124900	140462140	4135	4135	4135	4135	0
407	20231123	124800	140462140	4135	4135	4135	4135	0
408	20231123	124700	140462140	4135	4135	4135	4135	50
409	20231123	124600	140255390	4135	4135	4135	4135	0
410	20231123	124500	140255390	4135	4135	4135	4135	60
411	20231123	124400	140007290	4135	4135	4135	4135	0
412	20231123	124300	140007290	4135	4135	4135	4135	0
413	20231123	124200	140007290	4135	4135	4135	4135	0
414	20231123	124100	140007290	4135	4135	4135	4135	17
415	20231123	124000	139936995	4140	4140	4140	4140	0
416	20231123	123900	139936995	4140	4140	4140	4140	0
417	20231123	123800	139936995	4140	4135	4140	4135	2375
418	20231123	123700	130112495	4140	4140	4140	4140	0
419	20231123	123600	130112495	4140	4140	4140	4140	0
420	20231123	123500	130112495	4140	4140	4140	4140	0
421	20231123	123400	130112495	4140	4140	4140	4140	0
422	20231123	123300	130112495	4140	4140	4140	4140	578
423	20231123	123200	127719575	4130	4130	4130	4130	0
424	20231123	123100	127719575	4130	4130	4130	4130	0
425	20231123	123000	127719575	4130	4135	4135	4130	969
426	20231123	122900	123712765	4130	4140	4140	4130	7000
427	20231123	122800	94782055	4140	4140	4140	4140	0
428	20231123	122700	94782055	4140	4140	4140	4140	0
429	20231123	122600	94782055	4140	4140	4140	4140	0
430	20231123	122500	94782055	4140	4140	4140	4140	2000
431	20231123	122400	86502055	4145	4145	4145	4145	800
432	20231123	122300	83186055	4155	4155	4155	4155	0
433	20231123	122200	83186055	4155	4155	4155	4155	0
434	20231123	122100	83186055	4155	4155	4155	4155	0
435	20231123	122000	83186055	4155	4155	4155	4155	0
436	20231123	121900	83186055	4155	4155	4155	4155	0
437	20231123	121800	83186055	4155	4155	4155	4155	0
438	20231123	121700	83186055	4155	4155	4155	4155	0
439	20231123	121600	83186055	4155	4155	4155	4155	0
440	20231123	121500	83186055	4155	4155	4155	4155	0
441	20231123	121400	83186055	4155	4155	4155	4155	50
442	20231123	121300	82978305	4155	4155	4155	4155	0
443	20231123	121200	82978305	4155	4155	4155	4155	0
444	20231123	121100	82978305	4155	4155	4155	4155	0
445	20231123	121000	82978305	4155	4155	4155	4155	0
446	20231123	120900	82978305	4155	4155	4155	4155	0
447	20231123	120800	82978305	4155	4155	4155	4155	0
448	20231123	120700	82978305	4155	4155	4155	4155	0
449	20231123	120600	82978305	4155	4155	4155	4155	14
450	20231123	120500	82920135	4155	4155	4155	4155	0
451	20231123	120400	82920135	4155	4155	4155	4155	0
452	20231123	120300	82920135	4155	4155	4155	4155	0
453	20231123	120200	82920135	4155	4155	4155	4155	0
454	20231123	120100	82920135	4155	4155	4155	4155	0
455	20231123	120000	82920135	4155	4155	4155	4155	0
456	20231123	115900	82920135	4155	4155	4155	4155	0
457	20231123	115800	82920135	4155	4155	4155	4155	0
458	20231123	115700	82920135	4155	4155	4155	4155	0
459	20231123	115600	82920135	4155	4155	4155	4155	0
460	20231123	115500	82920135	4155	4155	4155	4155	6
461	20231123	115400	82895205	4155	4155	4155	4155	0
462	20231123	115300	82895205	4155	4155	4155	4155	0
463	20231123	115200	82895205	4155	4155	4155	4155	0
464	20231123	115100	82895205	4155	4155	4155	4155	0
465	20231123	115000	82895205	4155	4155	4155	4155	221
466	20231123	114900	81976950	4155	4155	4155	4155	100
467	20231123	114800	81561450	4160	4160	4160	4160	0
468	20231123	114700	81561450	4160	4160	4160	4160	0
469	20231123	114600	81561450	4160	4160	4160	4160	0
470	20231123	114500	81561450	4160	4160	4160	4160	0
471	20231123	114400	81561450	4160	4155	4160	4155	255
472	20231123	114300	80501905	4155	4155	4155	4155	0
473	20231123	114200	80501905	4155	4155	4155	4155	0
474	20231123	114100	80501905	4155	4155	4155	4155	7
475	20231123	114000	80472820	4150	4150	4150	4150	0
476	20231123	113900	80472820	4150	4155	4155	4150	504
477	20231123	113800	78380025	4160	4160	4160	4160	4
478	20231123	113700	78363385	4160	4160	4160	4160	0
479	20231123	113600	78363385	4160	4160	4160	4160	0
480	20231123	113500	78363385	4160	4160	4160	4160	0
481	20231123	113400	78363385	4160	4155	4160	4155	5
482	20231123	113300	78342590	4155	4150	4155	4150	587
483	20231123	113200	75904770	4145	4145	4145	4145	20
484	20231123	113100	75821870	4140	4140	4140	4140	0
485	20231123	113000	75821870	4140	4140	4140	4140	0
486	20231123	112900	75821870	4140	4145	4145	4140	1075
487	20231123	112800	71366365	4145	4140	4145	4135	896
488	20231123	112700	67656075	4135	4135	4135	4135	0
489	20231123	112600	67656075	4135	4135	4135	4135	0
490	20231123	112500	67656075	4135	4135	4135	4135	0
491	20231123	112400	67656075	4135	4140	4140	4135	176
492	20231123	112300	66928080	4140	4140	4140	4140	0
493	20231123	112200	66928080	4140	4140	4140	4140	0
494	20231123	112100	66928080	4140	4140	4140	4140	100
495	20231123	112000	66514080	4140	4140	4140	4140	0
496	20231123	111900	66514080	4140	4140	4140	4140	5
497	20231123	111800	66493380	4140	4135	4140	4135	5
498	20231123	111700	66472685	4135	4135	4150	4125	131
499	20231123	111600	65932205	4135	4130	4135	4130	97
500	20231123	111500	65531585	4150	4150	4150	4150	0
501	20231123	111400	65531585	4150	4140	4150	4140	1985
502	20231123	111300	57302250	4140	4140	4140	4140	355
503	20231123	111200	55832550	4130	4130	4130	4130	0
504	20231123	111100	55832550	4130	4130	4130	4130	0
505	20231123	111000	55832550	4130	4130	4130	4130	0
506	20231123	110900	55832550	4130	4130	4130	4130	0
507	20231123	110800	55832550	4130	4130	4130	4130	0
508	20231123	110700	55832550	4130	4130	4130	4130	0
509	20231123	110600	55832550	4130	4130	4130	4130	0
510	20231123	110500	55832550	4130	4130	4130	4130	0
511	20231123	110400	55832550	4130	4130	4130	4130	500
512	20231123	110300	53767550	4130	4130	4130	4130	0
513	20231123	110200	53767550	4130	4130	4130	4130	400
514	20231123	110100	52115550	4140	4140	4140	4140	0
515	20231123	110000	52115550	4140	4140	4140	4140	0
516	20231123	105900	52115550	4140	4140	4140	4140	0
517	20231123	105800	52115550	4140	4140	4140	4140	276
518	20231123	105700	50972910	4140	4140	4140	4140	100
519	20231123	105600	50558910	4140	4135	4140	4135	777
520	20231123	105500	47342570	4140	4140	4140	4140	0
521	20231123	105400	47342570	4140	4140	4140	4140	0
522	20231123	105300	47342570	4140	4140	4140	4140	0
523	20231123	105200	47342570	4140	4140	4140	4140	0
524	20231123	105100	47342570	4140	4140	4140	4140	0
525	20231123	105000	47342570	4140	4140	4140	4140	0
526	20231123	104900	47342570	4140	4140	4140	4140	165
527	20231123	104800	46659470	4140	4140	4140	4140	0
528	20231123	104700	46659470	4140	4140	4140	4140	0
529	20231123	104600	46659470	4140	4140	4140	4140	0
530	20231123	104500	46659470	4140	4140	4140	4140	0
531	20231123	104400	46659470	4140	4140	4140	4140	0
532	20231123	104300	46659470	4140	4140	4140	4140	0
533	20231123	104200	46659470	4140	4140	4140	4140	773
534	20231123	104100	43459250	4140	4140	4140	4140	0
535	20231123	104000	43459250	4140	4140	4140	4140	0
536	20231123	103900	43459250	4140	4140	4140	4140	0
537	20231123	103800	43459250	4140	4140	4140	4140	0
538	20231123	103700	43459250	4140	4140	4140	4140	0
539	20231123	103600	43459250	4140	4140	4140	4140	0
540	20231123	103500	43459250	4140	4140	4140	4140	200
541	20231123	103400	42631250	4140	4140	4140	4140	0
542	20231123	103300	42631250	4140	4140	4140	4140	0
543	20231123	103200	42631250	4140	4140	4140	4140	0
544	20231123	103100	42631250	4140	4140	4140	4140	0
545	20231123	103000	42631250	4140	4140	4140	4140	0
546	20231123	102900	42631250	4140	4140	4140	4140	0
547	20231123	102800	42631250	4140	4140	4140	4140	0
548	20231123	102700	42631250	4140	4140	4140	4140	0
549	20231123	102600	42631250	4140	4140	4140	4140	0
550	20231123	102500	42631250	4140	4135	4140	4135	248
551	20231123	102400	41605275	4120	4120	4120	4120	0
552	20231123	102300	41605275	4120	4120	4120	4120	758
553	20231123	102200	38482315	4125	4130	4130	4125	523
554	20231123	102100	36324065	4130	4135	4135	4130	394
555	20231123	102000	34696840	4135	4135	4135	4135	0
556	20231123	101900	34696840	4135	4135	4135	4135	2
557	20231123	101800	34688570	4135	4135	4135	4135	0
558	20231123	101700	34688570	4135	4135	4135	4135	0
559	20231123	101600	34688570	4135	4135	4135	4135	426
560	20231123	101500	32927060	4135	4135	4135	4135	0
561	20231123	101400	32927060	4135	4135	4135	4135	0
562	20231123	101300	32927060	4135	4135	4135	4135	0
563	20231123	101200	32927060	4135	4135	4135	4135	327
564	20231123	101100	31574915	4135	4135	4135	4135	42
565	20231123	101000	31401245	4145	4145	4145	4145	0
566	20231123	100900	31401245	4145	4145	4145	4145	0
567	20231123	100800	31401245	4145	4145	4145	4145	0
568	20231123	100700	31401245	4145	4145	4145	4145	745
569	20231123	100600	28313220	4145	4145	4145	4145	0
570	20231123	100500	28313220	4145	4145	4145	4145	500
571	20231123	100400	26240720	4145	4145	4145	4145	0
572	20231123	100300	26240720	4145	4145	4145	4145	1
573	20231123	100200	26236575	4130	4130	4130	4130	0
574	20231123	100100	26236575	4130	4130	4130	4130	5
575	20231123	100000	26215925	4135	4135	4135	4135	0
576	20231123	095900	26215925	4135	4135	4135	4135	2
577	20231123	095800	26207655	4140	4140	4140	4140	0
578	20231123	095700	26207655	4140	4140	4140	4140	2
579	20231123	095600	26199375	4145	4145	4145	4145	0
580	20231123	095500	26199375	4145	4145	4145	4145	20
581	20231123	095400	26116475	4145	4145	4145	4145	0
582	20231123	095300	26116475	4145	4145	4145	4145	0
583	20231123	095200	26116475	4145	4145	4145	4145	20
584	20231123	095100	26033575	4135	4135	4135	4135	0
585	20231123	095000	26033575	4135	4135	4135	4135	0
586	20231123	094900	26033575	4135	4135	4135	4135	17
587	20231123	094800	25963280	4140	4140	4140	4140	0
588	20231123	094700	25963280	4140	4140	4140	4140	220
589	20231123	094600	25052480	4125	4125	4125	4125	32
590	20231123	094500	24920480	4140	4135	4140	4135	22
591	20231123	094400	24829415	4125	4125	4125	4125	0
592	20231123	094300	24829415	4125	4125	4125	4125	126
593	20231123	094200	24309665	4125	4125	4125	4125	0
594	20231123	094100	24309665	4125	4125	4125	4125	0
595	20231123	094000	24309665	4125	4125	4125	4125	0
596	20231123	093900	24309665	4125	4125	4125	4125	0
597	20231123	093800	24309665	4125	4125	4125	4125	47
598	20231123	093700	24115790	4125	4130	4130	4125	700
599	20231123	093600	21227790	4125	4130	4130	4125	139
600	20231123	093500	20653915	4135	4135	4135	4135	0
601	20231123	093400	20653915	4135	4135	4135	4135	0
602	20231123	093300	20653915	4135	4135	4135	4135	4
603	20231123	093200	20637375	4140	4140	4140	4140	0
604	20231123	093100	20637375	4140	4140	4140	4140	57
605	20231123	093000	20401395	4125	4125	4125	4125	500
606	20231123	092900	18338895	4125	4125	4125	4125	100
607	20231123	092800	17926395	4125	4125	4125	4125	0
608	20231123	092700	17926395	4125	4135	4135	4125	513
609	20231123	092600	15805290	4140	4135	4140	4135	4
610	20231123	092500	15788745	4135	4135	4135	4135	0
611	20231123	092400	15788745	4135	4135	4135	4135	0
612	20231123	092300	15788745	4135	4135	4135	4135	0
613	20231123	092200	15788745	4135	4130	4135	4130	80
614	20231123	092100	15458155	4130	4130	4130	4130	526
615	20231123	092000	13285775	4125	4125	4125	4125	0
616	20231123	091900	13285775	4125	4125	4125	4125	0
617	20231123	091800	13285775	4125	4125	4125	4125	0
618	20231123	091700	13285775	4125	4125	4125	4125	180
619	20231123	091600	12543275	4125	4125	4125	4125	96
620	20231123	091500	12147275	4125	4125	4125	4125	302
621	20231123	091400	10901525	4150	4150	4150	4150	0
622	20231123	091300	10901525	4150	4150	4150	4150	0
623	20231123	091200	10901525	4150	4150	4150	4150	0
624	20231123	091100	10901525	4150	4150	4150	4150	0
625	20231123	091000	10901525	4150	4130	4150	4130	98
626	20231123	090900	10496745	4120	4130	4130	4120	479
627	20231123	090800	8522280	4170	4170	4170	4170	0
628	20231123	090700	8522280	4170	4170	4170	4170	0
629	20231123	090600	8522280	4170	4170	4170	4170	31
630	20231123	090500	8393010	4180	4180	4180	4180	8
631	20231123	090400	8359570	4140	4145	4190	4140	1373
632	20231123	090300	2640805	4145	4120	4145	4115	492
633	20231123	090200	614100	4145	4145	4145	4145	20
634	20231123	090100	531200	4150	4150	4150	4150	100
635	20231123	090000	116200	4150	4150	4150	4150	28