KissMeData/025550/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190300	429678955	4145	4145	4145	4145	3322
3	20231122	190200	429678955	4145	4145	4145	4145	0
4	20231122	190100	429678955	4145	4145	4145	4145	0
5	20231122	190000	429678955	4145	4145	4145	4145	0
6	20231122	185900	429678955	4145	4145	4145	4145	0
7	20231122	185800	429678955	4145	4145	4145	4145	0
8	20231122	185700	429678955	4145	4145	4145	4145	0
9	20231122	185600	429678955	4145	4145	4145	4145	0
10	20231122	185500	429678955	4145	4145	4145	4145	0
11	20231122	185400	429678955	4145	4145	4145	4145	0
12	20231122	185300	429678955	4145	4145	4145	4145	0
13	20231122	185200	429678955	4145	4145	4145	4145	0
14	20231122	185100	429678955	4145	4145	4145	4145	0
15	20231122	185000	429678955	4145	4145	4145	4145	0
16	20231122	184900	429678955	4145	4145	4145	4145	0
17	20231122	184800	429678955	4145	4145	4145	4145	0
18	20231122	184700	429678955	4145	4145	4145	4145	0
19	20231122	184600	429678955	4145	4145	4145	4145	0
20	20231122	184500	429678955	4145	4145	4145	4145	0
21	20231122	184400	429678955	4145	4145	4145	4145	0
22	20231122	184300	429678955	4145	4145	4145	4145	0
23	20231122	184200	429678955	4145	4145	4145	4145	0
24	20231122	184100	429678955	4145	4145	4145	4145	0
25	20231122	184000	429678955	4145	4145	4145	4145	0
26	20231122	183900	429678955	4145	4145	4145	4145	0
27	20231122	183800	429678955	4145	4145	4145	4145	0
28	20231122	183700	429678955	4145	4145	4145	4145	0
29	20231122	183600	429678955	4145	4145	4145	4145	0
30	20231122	183500	429678955	4145	4145	4145	4145	0
31	20231122	183400	429678955	4145	4145	4145	4145	0
32	20231122	183300	429678955	4145	4145	4145	4145	3322
33	20231122	183200	429678955	4145	4145	4145	4145	0
34	20231122	183100	429678955	4145	4145	4145	4145	0
35	20231122	183000	429678955	4145	4145	4145	4145	0
36	20231122	182900	429678955	4145	4145	4145	4145	0
37	20231122	182800	429678955	4145	4145	4145	4145	0
38	20231122	182700	429678955	4145	4145	4145	4145	0
39	20231122	182600	429678955	4145	4145	4145	4145	0
40	20231122	182500	429678955	4145	4145	4145	4145	0
41	20231122	182400	429678955	4145	4145	4145	4145	0
42	20231122	182300	429678955	4145	4145	4145	4145	0
43	20231122	182200	429678955	4145	4145	4145	4145	0
44	20231122	182100	429678955	4145	4145	4145	4145	0
45	20231122	182000	429678955	4145	4145	4145	4145	0
46	20231122	181900	429678955	4145	4145	4145	4145	0
47	20231122	181800	429678955	4145	4145	4145	4145	0
48	20231122	181700	429678955	4145	4145	4145	4145	0
49	20231122	181600	429678955	4145	4145	4145	4145	0
50	20231122	181500	429678955	4145	4145	4145	4145	0
51	20231122	181400	429678955	4145	4145	4145	4145	0
52	20231122	181300	429678955	4145	4145	4145	4145	0
53	20231122	181200	429678955	4145	4145	4145	4145	0
54	20231122	181100	429678955	4145	4145	4145	4145	0
55	20231122	181000	429678955	4145	4145	4145	4145	0
56	20231122	180900	429678955	4145	4145	4145	4145	0
57	20231122	180800	429678955	4145	4145	4145	4145	0
58	20231122	180700	429678955	4145	4145	4145	4145	0
59	20231122	180600	429678955	4145	4145	4145	4145	0
60	20231122	180500	429678955	4145	4145	4145	4145	0
61	20231122	180400	429678955	4145	4145	4145	4145	0
62	20231122	180300	429678955	4145	4145	4145	4145	3322
63	20231122	180200	429678955	4145	4145	4145	4145	0
64	20231122	180100	429678955	4145	4145	4145	4145	0
65	20231122	180000	429678955	4145	4145	4145	4145	0
66	20231122	175900	429678955	4145	4145	4145	4145	0
67	20231122	175800	429678955	4145	4145	4145	4145	0
68	20231122	175700	429678955	4145	4145	4145	4145	0
69	20231122	175600	429678955	4145	4145	4145	4145	0
70	20231122	175500	429678955	4145	4145	4145	4145	0
71	20231122	175400	429678955	4145	4145	4145	4145	0
72	20231122	175300	429678955	4145	4145	4145	4145	0
73	20231122	175200	429678955	4145	4145	4145	4145	0
74	20231122	175100	429678955	4145	4145	4145	4145	0
75	20231122	175000	429678955	4145	4145	4145	4145	0
76	20231122	174900	429678955	4145	4145	4145	4145	0
77	20231122	174800	429678955	4145	4145	4145	4145	0
78	20231122	174700	429678955	4145	4145	4145	4145	0
79	20231122	174600	429678955	4145	4145	4145	4145	0
80	20231122	174500	429678955	4145	4145	4145	4145	0
81	20231122	174400	429678955	4145	4145	4145	4145	0
82	20231122	174300	429678955	4145	4145	4145	4145	0
83	20231122	174200	429678955	4145	4145	4145	4145	0
84	20231122	174100	429678955	4145	4145	4145	4145	0
85	20231122	174000	429678955	4145	4145	4145	4145	0
86	20231122	173900	429678955	4145	4145	4145	4145	0
87	20231122	173800	429678955	4145	4145	4145	4145	0
88	20231122	173700	429678955	4145	4145	4145	4145	0
89	20231122	173600	429678955	4145	4145	4145	4145	0
90	20231122	173500	429678955	4145	4145	4145	4145	0
91	20231122	173400	429678955	4145	4145	4145	4145	0
92	20231122	173300	429678955	4145	4145	4145	4145	3322
93	20231122	173200	429678955	4145	4145	4145	4145	0
94	20231122	173100	429678955	4145	4145	4145	4145	0
95	20231122	173000	429678955	4145	4145	4145	4145	0
96	20231122	172900	429678955	4145	4145	4145	4145	0
97	20231122	172800	429678955	4145	4145	4145	4145	0
98	20231122	172700	429678955	4145	4145	4145	4145	0
99	20231122	172600	429678955	4145	4145	4145	4145	0
100	20231122	172500	429678955	4145	4145	4145	4145	0
101	20231122	172400	429678955	4145	4145	4145	4145	0
102	20231122	172300	429678955	4145	4145	4145	4145	0
103	20231122	172200	429678955	4145	4145	4145	4145	0
104	20231122	172100	429678955	4145	4145	4145	4145	0
105	20231122	172000	429678955	4145	4145	4145	4145	0
106	20231122	171900	429678955	4145	4145	4145	4145	0
107	20231122	171800	429678955	4145	4145	4145	4145	0
108	20231122	171700	429678955	4145	4145	4145	4145	0
109	20231122	171600	429678955	4145	4145	4145	4145	0
110	20231122	171500	429678955	4145	4145	4145	4145	0
111	20231122	171400	429678955	4145	4145	4145	4145	0
112	20231122	171300	429678955	4145	4145	4145	4145	0
113	20231122	171200	429678955	4145	4145	4145	4145	0
114	20231122	171100	429678955	4145	4145	4145	4145	0
115	20231122	171000	429678955	4145	4145	4145	4145	0
116	20231122	170900	429678955	4145	4145	4145	4145	0
117	20231122	170800	429678955	4145	4145	4145	4145	0
118	20231122	170700	429678955	4145	4145	4145	4145	0
119	20231122	170600	429678955	4145	4145	4145	4145	0
120	20231122	170500	429678955	4145	4145	4145	4145	0
121	20231122	170400	429678955	4145	4145	4145	4145	0
122	20231122	170300	429678955	4145	4145	4145	4145	3322
123	20231122	170200	429678955	4145	4145	4145	4145	0
124	20231122	170100	429678955	4145	4145	4145	4145	0
125	20231122	170000	429678955	4145	4145	4145	4145	0
126	20231122	165900	429678955	4145	4145	4145	4145	0
127	20231122	165800	429678955	4145	4145	4145	4145	0
128	20231122	165700	429678955	4145	4145	4145	4145	0
129	20231122	165600	429678955	4145	4145	4145	4145	0
130	20231122	165500	429678955	4145	4145	4145	4145	0
131	20231122	165400	429678955	4145	4145	4145	4145	0
132	20231122	165300	429678955	4145	4145	4145	4145	0
133	20231122	165200	429678955	4145	4145	4145	4145	0
134	20231122	165100	429678955	4145	4145	4145	4145	0
135	20231122	165000	429678955	4145	4145	4145	4145	0
136	20231122	164900	429678955	4145	4145	4145	4145	0
137	20231122	164800	429678955	4145	4145	4145	4145	0
138	20231122	164700	429678955	4145	4145	4145	4145	0
139	20231122	164600	429678955	4145	4145	4145	4145	0
140	20231122	164500	429678955	4145	4145	4145	4145	0
141	20231122	164400	429678955	4145	4145	4145	4145	0
142	20231122	164300	429678955	4145	4145	4145	4145	0
143	20231122	164200	429678955	4145	4145	4145	4145	0
144	20231122	164100	429678955	4145	4145	4145	4145	0
145	20231122	164000	429678955	4145	4145	4145	4145	0
146	20231122	163900	429678955	4145	4145	4145	4145	0
147	20231122	163800	429678955	4145	4145	4145	4145	0
148	20231122	163700	429678955	4145	4145	4145	4145	0
149	20231122	163600	429678955	4145	4145	4145	4145	0
150	20231122	163500	429678955	4145	4145	4145	4145	0
151	20231122	163400	429678955	4145	4145	4145	4145	0
152	20231122	163300	429678955	4145	4145	4145	4145	3322
153	20231122	163200	429678955	4145	4145	4145	4145	0
154	20231122	163100	429678955	4145	4145	4145	4145	0
155	20231122	163000	429678955	4145	4145	4145	4145	0
156	20231122	162900	429678955	4145	4145	4145	4145	0
157	20231122	162800	429678955	4145	4145	4145	4145	0
158	20231122	162700	429678955	4145	4145	4145	4145	0
159	20231122	162600	429678955	4145	4145	4145	4145	0
160	20231122	162500	429678955	4145	4145	4145	4145	0
161	20231122	162400	429678955	4145	4145	4145	4145	0
162	20231122	162300	429678955	4145	4145	4145	4145	0
163	20231122	162200	429678955	4145	4145	4145	4145	0
164	20231122	162100	429678955	4145	4145	4145	4145	0
165	20231122	162000	429678955	4145	4145	4145	4145	0
166	20231122	161900	429678955	4145	4145	4145	4145	0
167	20231122	161800	429678955	4145	4145	4145	4145	0
168	20231122	161700	429678955	4145	4145	4145	4145	0
169	20231122	161600	429678955	4145	4145	4145	4145	0
170	20231122	161500	429678955	4145	4145	4145	4145	0
171	20231122	161400	429678955	4145	4145	4145	4145	0
172	20231122	161300	429678955	4145	4145	4145	4145	0
173	20231122	161200	429678955	4145	4145	4145	4145	0
174	20231122	161100	429678955	4145	4145	4145	4145	0
175	20231122	161000	429678955	4145	4145	4145	4145	0
176	20231122	160900	429678955	4145	4145	4145	4145	0
177	20231122	160800	429678955	4145	4145	4145	4145	0
178	20231122	160700	429678955	4145	4145	4145	4145	0
179	20231122	160600	429678955	4145	4145	4145	4145	0
180	20231122	160500	429678955	4145	4145	4145	4145	0
181	20231122	160400	429678955	4145	4145	4145	4145	0
182	20231122	160300	429678955	4145	4145	4145	4145	3322
183	20231122	160200	429678955	4145	4145	4145	4145	0
184	20231122	160100	429678955	4145	4145	4145	4145	0
185	20231122	160000	429678955	4145	4145	4145	4145	0
186	20231122	155900	429678955	4145	4145	4145	4145	0
187	20231122	155800	429678955	4145	4145	4145	4145	0
188	20231122	155700	429678955	4145	4145	4145	4145	0
189	20231122	155600	429678955	4145	4145	4145	4145	0
190	20231122	155500	429678955	4145	4145	4145	4145	0
191	20231122	155400	429678955	4145	4145	4145	4145	0
192	20231122	155300	429678955	4145	4145	4145	4145	0
193	20231122	155200	429678955	4145	4145	4145	4145	0
194	20231122	155100	429678955	4145	4145	4145	4145	0
195	20231122	155000	429678955	4145	4145	4145	4145	0
196	20231122	154900	429678955	4145	4145	4145	4145	0
197	20231122	154800	429678955	4145	4145	4145	4145	0
198	20231122	154700	429678955	4145	4145	4145	4145	0
199	20231122	154600	429678955	4145	4145	4145	4145	0
200	20231122	154500	429678955	4145	4145	4145	4145	0
201	20231122	154400	429678955	4145	4145	4145	4145	0
202	20231122	154300	429678955	4145	4145	4145	4145	0
203	20231122	154200	429678955	4145	4145	4145	4145	0
204	20231122	154100	429678955	4145	4145	4145	4145	0
205	20231122	154000	429678955	4145	4145	4145	4145	0
206	20231122	153900	429678955	4145	4145	4145	4145	0
207	20231122	153800	429678955	4145	4145	4145	4145	0
208	20231122	153700	429678955	4145	4145	4145	4145	0
209	20231122	153600	429678955	4145	4145	4145	4145	0
210	20231122	153500	429678955	4145	4145	4145	4145	0
211	20231122	153400	429678955	4145	4145	4145	4145	0
212	20231122	153300	429678955	4145	4145	4145	4145	3322
213	20231122	153200	429678955	4145	4145	4145	4145	0
214	20231122	153100	429678955	4145	4145	4145	4145	0
215	20231122	153000	429678955	4145	4145	4145	4145	3322
216	20231122	152900	415909265	4155	4155	4155	4155	0
217	20231122	152800	415909265	4155	4155	4155	4155	0
218	20231122	152700	415909265	4155	4155	4155	4155	0
219	20231122	152600	415909265	4155	4155	4155	4155	0
220	20231122	152500	415909265	4155	4155	4155	4155	0
221	20231122	152400	415909265	4155	4155	4155	4155	0
222	20231122	152300	415909265	4155	4155	4155	4155	0
223	20231122	152200	415909265	4155	4155	4155	4155	0
224	20231122	152100	415909265	4155	4155	4155	4155	0
225	20231122	152000	415909265	4155	4155	4155	4155	0
226	20231122	151900	415909265	4155	4150	4155	4150	296
227	20231122	151800	414680855	4160	4160	4160	4160	0
228	20231122	151700	414680855	4160	4150	4160	4150	701
229	20231122	151600	411771695	4160	4160	4160	4160	31
230	20231122	151500	411642735	4160	4150	4160	4150	2
231	20231122	151400	411634425	4165	4160	4165	4160	318
232	20231122	151300	410311425	4165	4165	4165	4160	316
233	20231122	151200	408996785	4165	4165	4165	4165	693
234	20231122	151100	406110440	4165	4160	4165	4155	2828
235	20231122	151000	394347055	4155	4155	4155	4155	0
236	20231122	150900	394347055	4155	4155	4155	4150	482
237	20231122	150800	392344560	4155	4155	4155	4155	60
238	20231122	150700	392095260	4155	4150	4155	4150	58
239	20231122	150600	391854555	4150	4155	4155	4150	6
240	20231122	150500	391829650	4155	4155	4155	4155	13
241	20231122	150400	391775635	4150	4150	4150	4150	300
242	20231122	150300	390530635	4150	4155	4155	4150	500
243	20231122	150200	388455320	4155	4155	4155	4155	0
244	20231122	150100	388455320	4155	4155	4155	4155	32
245	20231122	150000	388322360	4155	4160	4160	4155	501
246	20231122	145900	386240700	4160	4160	4160	4160	0
247	20231122	145800	386240700	4160	4155	4160	4155	36
248	20231122	145700	386090945	4160	4155	4160	4155	537
249	20231122	145600	383859550	4160	4160	4160	4160	5
250	20231122	145500	383838750	4160	4160	4160	4160	0
251	20231122	145400	383838750	4160	4155	4160	4155	420
252	20231122	145300	382093625	4155	4160	4160	4155	639
253	20231122	145200	379438310	4155	4155	4155	4155	88
254	20231122	145100	379072670	4155	4155	4155	4155	192
255	20231122	145000	378274910	4155	4155	4155	4155	740
256	20231122	144900	375200210	4160	4165	4165	4160	532
257	20231122	144800	372987050	4165	4160	4165	4160	378
258	20231122	144700	371412980	4160	4160	4160	4160	820
259	20231122	144600	368001780	4160	4160	4160	4160	3746
260	20231122	144500	352418420	4155	4155	4155	4155	4471
261	20231122	144400	333841415	4150	4150	4150	4150	484
262	20231122	144300	331832815	4150	4155	4155	4150	599
263	20231122	144200	329346810	4150	4150	4150	4150	1440
264	20231122	144100	323370810	4150	4150	4150	4150	13
265	20231122	144000	323316860	4150	4150	4150	4150	10
266	20231122	143900	323275360	4150	4150	4150	4150	0
267	20231122	143800	323275360	4150	4150	4150	4150	0
268	20231122	143700	323275360	4150	4150	4150	4150	0
269	20231122	143600	323275360	4150	4150	4150	4150	1244
270	20231122	143500	318112760	4150	4150	4150	4150	0
271	20231122	143400	318112760	4150	4150	4150	4150	15
272	20231122	143300	318050510	4150	4150	4150	4150	235
273	20231122	143200	317075260	4150	4150	4150	4150	12
274	20231122	143100	317025460	4150	4150	4150	4150	25
275	20231122	143000	316921710	4150	4150	4150	4150	51
276	20231122	142900	316710060	4150	4150	4150	4150	0
277	20231122	142800	316710060	4150	4150	4150	4150	1
278	20231122	142700	316705910	4150	4150	4150	4150	0
279	20231122	142600	316705910	4150	4150	4150	4150	501
280	20231122	142500	314626760	4150	4150	4150	4150	101
281	20231122	142400	314207610	4145	4145	4145	4145	258
282	20231122	142300	313138200	4150	4150	4150	4150	1
283	20231122	142200	313134050	4140	4140	4140	4140	50
284	20231122	142100	312927050	4140	4140	4140	4140	0
285	20231122	142000	312927050	4140	4150	4150	4140	1600
286	20231122	141900	306297050	4150	4150	4150	4150	0
287	20231122	141800	306297050	4150	4150	4150	4150	4
288	20231122	141700	306280450	4140	4145	4145	4140	1000
289	20231122	141600	302138435	4150	4150	4150	4150	1
290	20231122	141500	302134285	4140	4140	4140	4140	0
291	20231122	141400	302134285	4140	4140	4140	4140	0
292	20231122	141300	302134285	4140	4140	4140	4140	0
293	20231122	141200	302134285	4140	4140	4140	4140	0
294	20231122	141100	302134285	4140	4140	4140	4140	23
295	20231122	141000	302039065	4150	4145	4150	4140	542
296	20231122	140900	299791325	4145	4150	4150	4145	862
297	20231122	140800	296218290	4145	4145	4145	4145	72
298	20231122	140700	295919850	4145	4145	4145	4145	193
299	20231122	140600	295119865	4145	4145	4145	4145	0
300	20231122	140500	295119865	4145	4145	4145	4145	10
301	20231122	140400	295078415	4145	4145	4145	4145	712
302	20231122	140300	292127175	4145	4145	4145	4145	0
303	20231122	140200	292127175	4145	4145	4145	4145	50
304	20231122	140100	291919925	4145	4145	4145	4145	0
305	20231122	140000	291919925	4145	4145	4145	4145	0
306	20231122	135900	291919925	4145	4145	4145	4145	0
307	20231122	135800	291919925	4145	4145	4145	4145	0
308	20231122	135700	291919925	4145	4145	4145	4145	0
309	20231122	135600	291919925	4145	4145	4145	4145	0
310	20231122	135500	291919925	4145	4145	4145	4145	0
311	20231122	135400	291919925	4145	4145	4145	4145	0
312	20231122	135300	291919925	4145	4145	4145	4145	0
313	20231122	135200	291919925	4145	4145	4145	4145	0
314	20231122	135100	291919925	4145	4145	4145	4145	0
315	20231122	135000	291919925	4145	4140	4145	4140	6
316	20231122	134900	291895080	4145	4145	4145	4145	0
317	20231122	134800	291895080	4145	4145	4145	4145	0
318	20231122	134700	291895080	4145	4145	4145	4145	0
319	20231122	134600	291895080	4145	4145	4145	4145	14
320	20231122	134500	291837050	4145	4145	4145	4145	1
321	20231122	134400	291832905	4145	4145	4145	4145	0
322	20231122	134300	291832905	4145	4145	4145	4145	0
323	20231122	134200	291832905	4145	4145	4145	4145	0
324	20231122	134100	291832905	4145	4145	4145	4145	40
325	20231122	134000	291667105	4145	4145	4145	4145	28
326	20231122	133900	291551045	4145	4145	4150	4145	3924
327	20231122	133800	275283310	4145	4145	4145	4145	0
328	20231122	133700	275283310	4145	4145	4145	4145	0
329	20231122	133600	275283310	4145	4145	4145	4145	0
330	20231122	133500	275283310	4145	4145	4145	4145	0
331	20231122	133400	275283310	4145	4145	4145	4145	250
332	20231122	133300	274247060	4145	4140	4145	4140	505
333	20231122	133200	272153980	4140	4140	4140	4140	10
334	20231122	133100	272112580	4140	4140	4140	4140	0
335	20231122	133000	272112580	4140	4140	4140	4140	1
336	20231122	132900	272108440	4135	4135	4135	4135	0
337	20231122	132800	272108440	4135	4135	4135	4135	0
338	20231122	132700	272108440	4135	4135	4135	4135	0
339	20231122	132600	272108440	4135	4135	4135	4135	1
340	20231122	132500	272104305	4140	4140	4140	4140	1
341	20231122	132400	272100165	4120	4120	4140	4120	7
342	20231122	132300	272071225	4120	4140	4140	4120	7
343	20231122	132200	272042365	4120	4120	4120	4120	1049
344	20231122	132100	267720485	4120	4130	4130	4120	4593
345	20231122	132000	248783770	4130	4135	4135	4130	1907
346	20231122	131900	240904820	4140	4140	4140	4140	0
347	20231122	131800	240904820	4140	4140	4140	4140	454
348	20231122	131700	239025260	4140	4140	4140	4140	60
349	20231122	131600	238776860	4140	4140	4140	4140	500
350	20231122	131500	236706860	4145	4145	4145	4145	0
351	20231122	131400	236706860	4145	4145	4145	4145	1
352	20231122	131300	236702715	4135	4135	4135	4135	0
353	20231122	131200	236702715	4135	4140	4140	4135	500
354	20231122	131100	234633910	4145	4145	4145	4145	30
355	20231122	131000	234509560	4140	4140	4140	4140	90
356	20231122	130900	234136960	4140	4140	4140	4140	99
357	20231122	130800	233727100	4135	4145	4145	4135	20
358	20231122	130700	233644300	4140	4140	4140	4140	42
359	20231122	130600	233470420	4140	4145	4145	4140	33
360	20231122	130500	233333640	4140	4145	4145	4140	2
361	20231122	130400	233325355	4135	4135	4135	4135	0
362	20231122	130300	233325355	4135	4135	4135	4135	0
363	20231122	130200	233325355	4135	4135	4135	4135	0
364	20231122	130100	233325355	4135	4135	4135	4135	0
365	20231122	130000	233325355	4135	4135	4135	4135	0
366	20231122	125900	233325355	4135	4135	4135	4135	10
367	20231122	125800	233284005	4135	4135	4135	4135	0
368	20231122	125700	233284005	4135	4135	4135	4135	0
369	20231122	125600	233284005	4135	4135	4135	4135	0
370	20231122	125500	233284005	4135	4135	4135	4135	50
371	20231122	125400	233077255	4130	4130	4130	4130	0
372	20231122	125300	233077255	4130	4130	4130	4130	0
373	20231122	125200	233077255	4130	4130	4130	4130	0
374	20231122	125100	233077255	4130	4130	4130	4130	0
375	20231122	125000	233077255	4130	4130	4130	4130	0
376	20231122	124900	233077255	4130	4130	4130	4130	0
377	20231122	124800	233077255	4130	4130	4130	4130	0
378	20231122	124700	233077255	4130	4130	4130	4130	0
379	20231122	124600	233077255	4130	4130	4130	4130	0
380	20231122	124500	233077255	4130	4130	4130	4130	0
381	20231122	124400	233077255	4130	4130	4130	4130	0
382	20231122	124300	233077255	4130	4130	4130	4130	0
383	20231122	124200	233077255	4130	4130	4130	4130	0
384	20231122	124100	233077255	4130	4130	4130	4130	0
385	20231122	124000	233077255	4130	4130	4130	4130	1
386	20231122	123900	233073125	4140	4140	4140	4140	0
387	20231122	123800	233073125	4140	4150	4150	4140	121
388	20231122	123700	232570985	4150	4135	4150	4135	3580
389	20231122	123600	217740360	4120	4125	4125	4120	290
390	20231122	123500	216545500	4120	4130	4130	4120	1400
391	20231122	123400	210772610	4135	4135	4135	4135	50
392	20231122	123300	210565860	4125	4125	4125	4125	0
393	20231122	123200	210565860	4125	4125	4125	4125	0
394	20231122	123100	210565860	4125	4125	4125	4125	0
395	20231122	123000	210565860	4125	4125	4125	4125	0
396	20231122	122900	210565860	4125	4135	4135	4125	4
397	20231122	122800	210549330	4135	4135	4135	4135	12
398	20231122	122700	210499710	4125	4125	4125	4125	0
399	20231122	122600	210499710	4125	4125	4125	4125	120
400	20231122	122500	210004710	4125	4125	4125	4125	0
401	20231122	122400	210004710	4125	4125	4125	4125	0
402	20231122	122300	210004710	4125	4125	4125	4125	0
403	20231122	122200	210004710	4125	4125	4125	4125	0
404	20231122	122100	210004710	4125	4125	4125	4125	0
405	20231122	122000	210004710	4125	4125	4125	4125	0
406	20231122	121900	210004710	4125	4125	4125	4125	0
407	20231122	121800	210004710	4125	4125	4125	4125	0
408	20231122	121700	210004710	4125	4125	4125	4125	30
409	20231122	121600	209880960	4125	4125	4125	4125	0
410	20231122	121500	209880960	4125	4125	4125	4125	0
411	20231122	121400	209880960	4125	4125	4125	4125	85
412	20231122	121300	209530335	4125	4125	4125	4125	0
413	20231122	121200	209530335	4125	4125	4125	4125	0
414	20231122	121100	209530335	4125	4125	4125	4125	0
415	20231122	121000	209530335	4125	4125	4125	4125	1
416	20231122	120900	209526210	4125	4125	4125	4125	0
417	20231122	120800	209526210	4125	4125	4125	4125	0
418	20231122	120700	209526210	4125	4125	4125	4125	2
419	20231122	120600	209517960	4135	4135	4135	4135	3
420	20231122	120500	209505555	4115	4115	4115	4115	0
421	20231122	120400	209505555	4115	4115	4115	4115	0
422	20231122	120300	209505555	4115	4115	4115	4115	0
423	20231122	120200	209505555	4115	4115	4115	4115	0
424	20231122	120100	209505555	4115	4115	4115	4115	0
425	20231122	120000	209505555	4115	4120	4120	4115	2002
426	20231122	115900	201257325	4115	4115	4115	4115	0
427	20231122	115800	201257325	4115	4115	4115	4115	0
428	20231122	115700	201257325	4115	4125	4125	4115	1199
429	20231122	115600	196322360	4115	4115	4115	4115	0
430	20231122	115500	196322360	4115	4115	4115	4115	0
431	20231122	115400	196322360	4115	4115	4115	4115	0
432	20231122	115300	196322360	4115	4115	4115	4115	0
433	20231122	115200	196322360	4115	4115	4115	4115	0
434	20231122	115100	196322360	4115	4115	4115	4115	0
435	20231122	115000	196322360	4115	4115	4115	4115	0
436	20231122	114900	196322360	4115	4115	4115	4115	0
437	20231122	114800	196322360	4115	4140	4140	4115	2
438	20231122	114700	196314105	4115	4115	4115	4115	1
439	20231122	114600	196309990	4140	4140	4140	4140	0
440	20231122	114500	196309990	4140	4140	4140	4140	1
441	20231122	114400	196305850	4115	4120	4120	4115	212
442	20231122	114300	195433465	4115	4140	4140	4115	2
443	20231122	114200	195425210	4120	4130	4130	4120	3418
444	20231122	114100	181329610	4140	4140	4140	4140	2
445	20231122	114000	181321330	4140	4140	4140	4140	0
446	20231122	113900	181321330	4140	4140	4140	4140	0
447	20231122	113800	181321330	4140	4140	4140	4140	0
448	20231122	113700	181321330	4140	4140	4140	4140	1
449	20231122	113600	181317190	4140	4140	4140	4140	0
450	20231122	113500	181317190	4140	4140	4140	4140	0
451	20231122	113400	181317190	4140	4140	4140	4140	50
452	20231122	113300	181110190	4140	4130	4140	4130	401
453	20231122	113200	179454050	4140	4140	4140	4140	100
454	20231122	113100	179040050	4140	4140	4140	4140	0
455	20231122	113000	179040050	4140	4140	4140	4140	10
456	20231122	112900	178998650	4140	4140	4140	4140	1
457	20231122	112800	178994510	4130	4130	4130	4130	600
458	20231122	112700	176516510	4140	4140	4140	4140	0
459	20231122	112600	176516510	4140	4140	4140	4140	0
460	20231122	112500	176516510	4140	4140	4140	4140	0
461	20231122	112400	176516510	4140	4140	4140	4140	1
462	20231122	112300	176512370	4140	4140	4140	4140	0
463	20231122	112200	176512370	4140	4140	4140	4140	0
464	20231122	112100	176512370	4140	4140	4140	4140	0
465	20231122	112000	176512370	4140	4140	4140	4140	0
466	20231122	111900	176512370	4140	4140	4140	4140	0
467	20231122	111800	176512370	4140	4140	4140	4140	0
468	20231122	111700	176512370	4140	4140	4140	4140	0
469	20231122	111600	176512370	4140	4140	4140	4140	1
470	20231122	111500	176508230	4140	4140	4140	4140	4
471	20231122	111400	176491670	4130	4130	4130	4130	0
472	20231122	111300	176491670	4130	4130	4130	4130	0
473	20231122	111200	176491670	4130	4130	4130	4130	116
474	20231122	111100	176012590	4130	4130	4130	4130	5
475	20231122	111000	175991940	4130	4130	4130	4130	113
476	20231122	110900	175525250	4140	4140	4140	4140	0
477	20231122	110800	175525250	4140	4140	4140	4140	0
478	20231122	110700	175525250	4140	4140	4140	4140	20
479	20231122	110600	175442450	4125	4125	4125	4125	0
480	20231122	110500	175442450	4125	4130	4130	4125	810
481	20231122	110400	172100685	4130	4130	4130	4130	0
482	20231122	110300	172100685	4130	4130	4130	4130	0
483	20231122	110200	172100685	4130	4130	4130	4130	2727
484	20231122	110100	160838175	4130	4130	4130	4130	0
485	20231122	110000	160838175	4130	4135	4135	4130	1194
486	20231122	105900	155903865	4135	4135	4135	4135	100
487	20231122	105800	155490365	4135	4135	4135	4135	704
488	20231122	105700	152579325	4135	4135	4135	4135	800
489	20231122	105600	149271325	4140	4140	4140	4140	27
490	20231122	105500	149159545	4140	4140	4140	4140	0
491	20231122	105400	149159545	4140	4140	4140	4140	0
492	20231122	105300	149159545	4140	4140	4140	4140	0
493	20231122	105200	149159545	4140	4140	4140	4140	200
494	20231122	105100	148331545	4150	4140	4150	4140	330
495	20231122	105000	146965145	4140	4140	4140	4140	90
496	20231122	104900	146592545	4140	4140	4140	4140	0
497	20231122	104800	146592545	4140	4145	4145	4140	115
498	20231122	104700	146116370	4150	4150	4150	4150	0
499	20231122	104600	146116370	4150	4150	4150	4145	269
500	20231122	104500	145000815	4150	4150	4150	4150	407
501	20231122	104400	143311765	4150	4150	4150	4150	50
502	20231122	104300	143104265	4150	4150	4150	4150	0
503	20231122	104200	143104265	4150	4150	4150	4150	0
504	20231122	104100	143104265	4150	4150	4150	4150	0
505	20231122	104000	143104265	4150	4150	4150	4150	1
506	20231122	103900	143100115	4140	4140	4140	4140	0
507	20231122	103800	143100115	4140	4140	4140	4140	300
508	20231122	103700	141858115	4150	4150	4150	4150	0
509	20231122	103600	141858115	4150	4150	4150	4150	0
510	20231122	103500	141858115	4150	4150	4150	4150	50
511	20231122	103400	141650615	4150	4150	4150	4150	2
512	20231122	103300	141642315	4150	4150	4150	4150	225
513	20231122	103200	140708565	4140	4140	4140	4140	0
514	20231122	103100	140708565	4140	4140	4140	4140	0
515	20231122	103000	140708565	4140	4140	4140	4140	0
516	20231122	102900	140708565	4140	4140	4140	4140	0
517	20231122	102800	140708565	4140	4140	4140	4140	0
518	20231122	102700	140708565	4140	4140	4140	4140	0
519	20231122	102600	140708565	4140	4140	4140	4140	0
520	20231122	102500	140708565	4140	4140	4140	4140	0
521	20231122	102400	140708565	4140	4140	4140	4140	11
522	20231122	102300	140663025	4140	4140	4140	4140	15
523	20231122	102200	140600925	4140	4140	4140	4140	100
524	20231122	102100	140186925	4140	4140	4140	4140	200
525	20231122	102000	139358925	4130	4130	4130	4130	703
526	20231122	101900	136455535	4135	4135	4135	4135	0
527	20231122	101800	136455535	4135	4135	4135	4135	0
528	20231122	101700	136455535	4135	4135	4135	4135	36
529	20231122	101600	136306675	4135	4135	4135	4135	2
530	20231122	101500	136298405	4140	4140	4140	4140	4
531	20231122	101400	136281845	4135	4135	4135	4135	62
532	20231122	101300	136025475	4135	4135	4135	4135	0
533	20231122	101200	136025475	4135	4135	4135	4135	438
534	20231122	101100	134214345	4135	4135	4135	4135	113
535	20231122	101000	133747090	4135	4135	4135	4135	20
536	20231122	100900	133664390	4135	4140	4140	4135	389
537	20231122	100800	132054730	4140	4140	4140	4140	0
538	20231122	100700	132054730	4140	4140	4140	4140	11
539	20231122	100600	132009190	4140	4140	4150	4140	411
540	20231122	100500	130307640	4140	4140	4140	4140	5
541	20231122	100400	130286940	4140	4135	4140	4135	395
542	20231122	100300	128653610	4135	4130	4135	4130	493
543	20231122	100200	126616055	4135	4135	4135	4135	0
544	20231122	100100	126616055	4135	4135	4135	4135	13
545	20231122	100000	126562300	4130	4130	4130	4130	0
546	20231122	095900	126562300	4130	4130	4130	4130	0
547	20231122	095800	126562300	4130	4130	4130	4130	0
548	20231122	095700	126562300	4130	4130	4130	4130	0
549	20231122	095600	126562300	4130	4130	4130	4130	0
550	20231122	095500	126562300	4130	4130	4130	4130	578
551	20231122	095400	124175160	4130	4130	4130	4130	80
552	20231122	095300	123844760	4135	4135	4135	4135	0
553	20231122	095200	123844760	4135	4130	4135	4130	21
554	20231122	095100	123758025	4130	4130	4130	4130	0
555	20231122	095000	123758025	4130	4130	4130	4130	4441
556	20231122	094900	105416695	4135	4135	4135	4135	109
557	20231122	094800	104965980	4140	4140	4140	4140	0
558	20231122	094700	104965980	4140	4140	4140	4135	314
559	20231122	094600	103667020	4140	4140	4140	4140	100
560	20231122	094500	103253020	4135	4135	4135	4135	0
561	20231122	094400	103253020	4135	4135	4135	4135	136
562	20231122	094300	102690660	4135	4135	4135	4135	6
563	20231122	094200	102665850	4135	4140	4140	4135	1030
564	20231122	094100	98403100	4140	4140	4140	4140	0
565	20231122	094000	98403100	4140	4145	4145	4140	651
566	20231122	093900	95704710	4150	4150	4150	4150	2
567	20231122	093800	95696410	4150	4140	4150	4140	681
568	20231122	093700	92871260	4140	4140	4140	4140	6
569	20231122	093600	92846420	4140	4140	4140	4140	0
570	20231122	093500	92846420	4140	4150	4150	4140	2
571	20231122	093400	92838130	4140	4145	4145	4140	310
572	20231122	093300	91553185	4150	4150	4150	4145	3
573	20231122	093200	91540740	4155	4155	4155	4155	240
574	20231122	093100	90543540	4155	4155	4155	4155	1
575	20231122	093000	90539385	4145	4155	4155	4145	689
576	20231122	092900	87676610	4155	4140	4155	4140	8
577	20231122	092800	87643430	4155	4150	4155	4150	925
578	20231122	092700	83804675	4150	4150	4150	4150	1
579	20231122	092600	83800525	4145	4145	4145	4145	334
580	20231122	092500	82416095	4145	4145	4145	4145	0
581	20231122	092400	82416095	4145	4145	4145	4145	226
582	20231122	092300	81479325	4145	4145	4145	4145	253
583	20231122	092200	80430640	4145	4145	4145	4145	2195
584	20231122	092100	71332365	4145	4145	4145	4145	4140
585	20231122	092000	54172065	4145	4140	4145	4140	2758
586	20231122	091900	42750095	4140	4145	4150	4140	31
587	20231122	091800	42621665	4135	4135	4135	4135	0
588	20231122	091700	42621665	4135	4135	4135	4135	0
589	20231122	091600	42621665	4135	4135	4135	4135	1
590	20231122	091500	42617530	4135	4135	4135	4135	650
591	20231122	091400	39929780	4135	4135	4135	4135	0
592	20231122	091300	39929780	4135	4135	4150	4135	202
593	20231122	091200	39091510	4150	4135	4150	4135	542
594	20231122	091100	36843910	4135	4140	4140	4135	125
595	20231122	091000	36326465	4140	4150	4150	4140	33
596	20231122	090900	36189540	4140	4140	4150	4140	755
597	20231122	090800	33058385	4135	4145	4145	4135	101
598	20231122	090700	32639750	4125	4125	4125	4125	801
599	20231122	090600	29335625	4125	4145	4150	4125	193
600	20231122	090500	28534800	4120	4120	4120	4120	0
601	20231122	090400	28534800	4120	4120	4120	4120	0
602	20231122	090300	28534800	4120	4130	4130	4120	183
603	20231122	090200	27779030	4130	4130	4130	4130	20
604	20231122	090100	27696430	4125	4135	4135	4125	6401
605	20231122	090000	1261950	4140	4170	4170	4140	303