KissMeData/045340/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	191800	206314515	4645	4645	4645	4645	1682
3	20231122	191700	206314515	4645	4645	4645	4645	0
4	20231122	191600	206314515	4645	4645	4645	4645	0
5	20231122	191500	206314515	4645	4645	4645	4645	0
6	20231122	191400	206314515	4645	4645	4645	4645	0
7	20231122	191300	206314515	4645	4645	4645	4645	0
8	20231122	191200	206314515	4645	4645	4645	4645	0
9	20231122	191100	206314515	4645	4645	4645	4645	0
10	20231122	191000	206314515	4645	4645	4645	4645	0
11	20231122	190900	206314515	4645	4645	4645	4645	0
12	20231122	190800	206314515	4645	4645	4645	4645	0
13	20231122	190700	206314515	4645	4645	4645	4645	0
14	20231122	190600	206314515	4645	4645	4645	4645	0
15	20231122	190500	206314515	4645	4645	4645	4645	0
16	20231122	190400	206314515	4645	4645	4645	4645	0
17	20231122	190300	206314515	4645	4645	4645	4645	0
18	20231122	190200	206314515	4645	4645	4645	4645	0
19	20231122	190100	206314515	4645	4645	4645	4645	0
20	20231122	190000	206314515	4645	4645	4645	4645	0
21	20231122	185900	206314515	4645	4645	4645	4645	0
22	20231122	185800	206314515	4645	4645	4645	4645	0
23	20231122	185700	206314515	4645	4645	4645	4645	0
24	20231122	185600	206314515	4645	4645	4645	4645	0
25	20231122	185500	206314515	4645	4645	4645	4645	0
26	20231122	185400	206314515	4645	4645	4645	4645	0
27	20231122	185300	206314515	4645	4645	4645	4645	0
28	20231122	185200	206314515	4645	4645	4645	4645	0
29	20231122	185100	206314515	4645	4645	4645	4645	0
30	20231122	185000	206314515	4645	4645	4645	4645	0
31	20231122	184900	206314515	4645	4645	4645	4645	0
32	20231122	184800	206314515	4645	4645	4645	4645	1682
33	20231122	184700	206314515	4645	4645	4645	4645	0
34	20231122	184600	206314515	4645	4645	4645	4645	0
35	20231122	184500	206314515	4645	4645	4645	4645	0
36	20231122	184400	206314515	4645	4645	4645	4645	0
37	20231122	184300	206314515	4645	4645	4645	4645	0
38	20231122	184200	206314515	4645	4645	4645	4645	0
39	20231122	184100	206314515	4645	4645	4645	4645	0
40	20231122	184000	206314515	4645	4645	4645	4645	0
41	20231122	183900	206314515	4645	4645	4645	4645	0
42	20231122	183800	206314515	4645	4645	4645	4645	0
43	20231122	183700	206314515	4645	4645	4645	4645	0
44	20231122	183600	206314515	4645	4645	4645	4645	0
45	20231122	183500	206314515	4645	4645	4645	4645	0
46	20231122	183400	206314515	4645	4645	4645	4645	0
47	20231122	183300	206314515	4645	4645	4645	4645	0
48	20231122	183200	206314515	4645	4645	4645	4645	0
49	20231122	183100	206314515	4645	4645	4645	4645	0
50	20231122	183000	206314515	4645	4645	4645	4645	0
51	20231122	182900	206314515	4645	4645	4645	4645	0
52	20231122	182800	206314515	4645	4645	4645	4645	0
53	20231122	182700	206314515	4645	4645	4645	4645	0
54	20231122	182600	206314515	4645	4645	4645	4645	0
55	20231122	182500	206314515	4645	4645	4645	4645	0
56	20231122	182400	206314515	4645	4645	4645	4645	0
57	20231122	182300	206314515	4645	4645	4645	4645	0
58	20231122	182200	206314515	4645	4645	4645	4645	0
59	20231122	182100	206314515	4645	4645	4645	4645	0
60	20231122	182000	206314515	4645	4645	4645	4645	0
61	20231122	181900	206314515	4645	4645	4645	4645	0
62	20231122	181800	206314515	4645	4645	4645	4645	1682
63	20231122	181700	206314515	4645	4645	4645	4645	0
64	20231122	181600	206314515	4645	4645	4645	4645	0
65	20231122	181500	206314515	4645	4645	4645	4645	0
66	20231122	181400	206314515	4645	4645	4645	4645	0
67	20231122	181300	206314515	4645	4645	4645	4645	0
68	20231122	181200	206314515	4645	4645	4645	4645	0
69	20231122	181100	206314515	4645	4645	4645	4645	0
70	20231122	181000	206314515	4645	4645	4645	4645	0
71	20231122	180900	206314515	4645	4645	4645	4645	0
72	20231122	180800	206314515	4645	4645	4645	4645	0
73	20231122	180700	206314515	4645	4645	4645	4645	0
74	20231122	180600	206314515	4645	4645	4645	4645	0
75	20231122	180500	206314515	4645	4645	4645	4645	0
76	20231122	180400	206314515	4645	4645	4645	4645	0
77	20231122	180300	206314515	4645	4645	4645	4645	0
78	20231122	180200	206314515	4645	4645	4645	4645	0
79	20231122	180100	206314515	4645	4645	4645	4645	0
80	20231122	180000	206314515	4645	4645	4645	4645	0
81	20231122	175900	206314515	4645	4645	4645	4645	0
82	20231122	175800	206314515	4645	4645	4645	4645	0
83	20231122	175700	206314515	4645	4645	4645	4645	0
84	20231122	175600	206314515	4645	4645	4645	4645	0
85	20231122	175500	206314515	4645	4645	4645	4645	0
86	20231122	175400	206314515	4645	4645	4645	4645	0
87	20231122	175300	206314515	4645	4645	4645	4645	0
88	20231122	175200	206314515	4645	4645	4645	4645	0
89	20231122	175100	206314515	4645	4645	4645	4645	0
90	20231122	175000	206314515	4645	4645	4645	4645	0
91	20231122	174900	206314515	4645	4645	4645	4645	0
92	20231122	174800	206314515	4645	4645	4645	4645	1682
93	20231122	174700	206314515	4645	4645	4645	4645	0
94	20231122	174600	206314515	4645	4645	4645	4645	0
95	20231122	174500	206314515	4645	4645	4645	4645	0
96	20231122	174400	206314515	4645	4645	4645	4645	0
97	20231122	174300	206314515	4645	4645	4645	4645	0
98	20231122	174200	206314515	4645	4645	4645	4645	0
99	20231122	174100	206314515	4645	4645	4645	4645	0
100	20231122	174000	206314515	4645	4645	4645	4645	0
101	20231122	173900	206314515	4645	4645	4645	4645	0
102	20231122	173800	206314515	4645	4645	4645	4645	0
103	20231122	173700	206314515	4645	4645	4645	4645	0
104	20231122	173600	206314515	4645	4645	4645	4645	0
105	20231122	173500	206314515	4645	4645	4645	4645	0
106	20231122	173400	206314515	4645	4645	4645	4645	0
107	20231122	173300	206314515	4645	4645	4645	4645	0
108	20231122	173200	206314515	4645	4645	4645	4645	0
109	20231122	173100	206314515	4645	4645	4645	4645	0
110	20231122	173000	206314515	4645	4645	4645	4645	0
111	20231122	172900	206314515	4645	4645	4645	4645	0
112	20231122	172800	206314515	4645	4645	4645	4645	0
113	20231122	172700	206314515	4645	4645	4645	4645	0
114	20231122	172600	206314515	4645	4645	4645	4645	0
115	20231122	172500	206314515	4645	4645	4645	4645	0
116	20231122	172400	206314515	4645	4645	4645	4645	0
117	20231122	172300	206314515	4645	4645	4645	4645	0
118	20231122	172200	206314515	4645	4645	4645	4645	0
119	20231122	172100	206314515	4645	4645	4645	4645	0
120	20231122	172000	206314515	4645	4645	4645	4645	0
121	20231122	171900	206314515	4645	4645	4645	4645	0
122	20231122	171800	206314515	4645	4645	4645	4645	1682
123	20231122	171700	206314515	4645	4645	4645	4645	0
124	20231122	171600	206314515	4645	4645	4645	4645	0
125	20231122	171500	206314515	4645	4645	4645	4645	0
126	20231122	171400	206314515	4645	4645	4645	4645	0
127	20231122	171300	206314515	4645	4645	4645	4645	0
128	20231122	171200	206314515	4645	4645	4645	4645	0
129	20231122	171100	206314515	4645	4645	4645	4645	0
130	20231122	171000	206314515	4645	4645	4645	4645	0
131	20231122	170900	206314515	4645	4645	4645	4645	0
132	20231122	170800	206314515	4645	4645	4645	4645	0
133	20231122	170700	206314515	4645	4645	4645	4645	0
134	20231122	170600	206314515	4645	4645	4645	4645	0
135	20231122	170500	206314515	4645	4645	4645	4645	0
136	20231122	170400	206314515	4645	4645	4645	4645	0
137	20231122	170300	206314515	4645	4645	4645	4645	0
138	20231122	170200	206314515	4645	4645	4645	4645	0
139	20231122	170100	206314515	4645	4645	4645	4645	0
140	20231122	170000	206314515	4645	4645	4645	4645	0
141	20231122	165900	206314515	4645	4645	4645	4645	0
142	20231122	165800	206314515	4645	4645	4645	4645	0
143	20231122	165700	206314515	4645	4645	4645	4645	0
144	20231122	165600	206314515	4645	4645	4645	4645	0
145	20231122	165500	206314515	4645	4645	4645	4645	0
146	20231122	165400	206314515	4645	4645	4645	4645	0
147	20231122	165300	206314515	4645	4645	4645	4645	0
148	20231122	165200	206314515	4645	4645	4645	4645	0
149	20231122	165100	206314515	4645	4645	4645	4645	0
150	20231122	165000	206314515	4645	4645	4645	4645	0
151	20231122	164900	206314515	4645	4645	4645	4645	0
152	20231122	164800	206314515	4645	4645	4645	4645	1682
153	20231122	164700	206314515	4645	4645	4645	4645	0
154	20231122	164600	206314515	4645	4645	4645	4645	0
155	20231122	164500	206314515	4645	4645	4645	4645	0
156	20231122	164400	206314515	4645	4645	4645	4645	0
157	20231122	164300	206314515	4645	4645	4645	4645	0
158	20231122	164200	206314515	4645	4645	4645	4645	0
159	20231122	164100	206314515	4645	4645	4645	4645	0
160	20231122	164000	206314515	4645	4645	4645	4645	0
161	20231122	163900	206314515	4645	4645	4645	4645	0
162	20231122	163800	206314515	4645	4645	4645	4645	0
163	20231122	163700	206314515	4645	4645	4645	4645	0
164	20231122	163600	206314515	4645	4645	4645	4645	0
165	20231122	163500	206314515	4645	4645	4645	4645	0
166	20231122	163400	206314515	4645	4645	4645	4645	0
167	20231122	163300	206314515	4645	4645	4645	4645	0
168	20231122	163200	206314515	4645	4645	4645	4645	0
169	20231122	163100	206314515	4645	4645	4645	4645	0
170	20231122	163000	206314515	4645	4645	4645	4645	0
171	20231122	162900	206314515	4645	4645	4645	4645	0
172	20231122	162800	206314515	4645	4645	4645	4645	0
173	20231122	162700	206314515	4645	4645	4645	4645	0
174	20231122	162600	206314515	4645	4645	4645	4645	0
175	20231122	162500	206314515	4645	4645	4645	4645	0
176	20231122	162400	206314515	4645	4645	4645	4645	0
177	20231122	162300	206314515	4645	4645	4645	4645	0
178	20231122	162200	206314515	4645	4645	4645	4645	0
179	20231122	162100	206314515	4645	4645	4645	4645	0
180	20231122	162000	206314515	4645	4645	4645	4645	0
181	20231122	161900	206314515	4645	4645	4645	4645	0
182	20231122	161800	206314515	4645	4645	4645	4645	1682
183	20231122	161700	206314515	4645	4645	4645	4645	0
184	20231122	161600	206314515	4645	4645	4645	4645	0
185	20231122	161500	206314515	4645	4645	4645	4645	0
186	20231122	161400	206314515	4645	4645	4645	4645	0
187	20231122	161300	206314515	4645	4645	4645	4645	0
188	20231122	161200	206314515	4645	4645	4645	4645	0
189	20231122	161100	206314515	4645	4645	4645	4645	0
190	20231122	161000	206314515	4645	4645	4645	4645	0
191	20231122	160900	206314515	4645	4645	4645	4645	0
192	20231122	160800	206314515	4645	4645	4645	4645	0
193	20231122	160700	206314515	4645	4645	4645	4645	0
194	20231122	160600	206314515	4645	4645	4645	4645	0
195	20231122	160500	206314515	4645	4645	4645	4645	0
196	20231122	160400	206314515	4645	4645	4645	4645	0
197	20231122	160300	206314515	4645	4645	4645	4645	0
198	20231122	160200	206314515	4645	4645	4645	4645	0
199	20231122	160100	206314515	4645	4645	4645	4645	0
200	20231122	160000	206314515	4645	4645	4645	4645	0
201	20231122	155900	206314515	4645	4645	4645	4645	0
202	20231122	155800	206314515	4645	4645	4645	4645	0
203	20231122	155700	206314515	4645	4645	4645	4645	0
204	20231122	155600	206314515	4645	4645	4645	4645	0
205	20231122	155500	206314515	4645	4645	4645	4645	0
206	20231122	155400	206314515	4645	4645	4645	4645	0
207	20231122	155300	206314515	4645	4645	4645	4645	0
208	20231122	155200	206314515	4645	4645	4645	4645	0
209	20231122	155100	206314515	4645	4645	4645	4645	0
210	20231122	155000	206314515	4645	4645	4645	4645	0
211	20231122	154900	206314515	4645	4645	4645	4645	0
212	20231122	154800	206314515	4645	4645	4645	4645	1682
213	20231122	154700	206314515	4645	4645	4645	4645	0
214	20231122	154600	206314515	4645	4645	4645	4645	0
215	20231122	154500	206314515	4645	4645	4645	4645	0
216	20231122	154400	206314515	4645	4645	4645	4645	0
217	20231122	154300	206314515	4645	4645	4645	4645	0
218	20231122	154200	206314515	4645	4645	4645	4645	0
219	20231122	154100	206314515	4645	4645	4645	4645	0
220	20231122	154000	206314515	4645	4645	4645	4645	0
221	20231122	153900	206314515	4645	4645	4645	4645	0
222	20231122	153800	206314515	4645	4645	4645	4645	0
223	20231122	153700	206314515	4645	4645	4645	4645	0
224	20231122	153600	206314515	4645	4645	4645	4645	0
225	20231122	153500	206314515	4645	4645	4645	4645	0
226	20231122	153400	206314515	4645	4645	4645	4645	0
227	20231122	153300	206314515	4645	4645	4645	4645	0
228	20231122	153200	206314515	4645	4645	4645	4645	0
229	20231122	153100	206314515	4645	4645	4645	4645	0
230	20231122	153000	206314515	4645	4645	4645	4645	1682
231	20231122	152900	198501625	4680	4680	4680	4680	0
232	20231122	152800	198501625	4680	4680	4680	4680	0
233	20231122	152700	198501625	4680	4680	4680	4680	0
234	20231122	152600	198501625	4680	4680	4680	4680	0
235	20231122	152500	198501625	4680	4680	4680	4680	0
236	20231122	152400	198501625	4680	4680	4680	4680	0
237	20231122	152300	198501625	4680	4680	4680	4680	0
238	20231122	152200	198501625	4680	4680	4680	4680	0
239	20231122	152100	198501625	4680	4680	4680	4680	0
240	20231122	152000	198501625	4680	4680	4680	4680	0
241	20231122	151900	198501625	4680	4665	4680	4660	335
242	20231122	151800	196939730	4685	4685	4685	4685	0
243	20231122	151700	196939730	4685	4685	4685	4685	2
244	20231122	151600	196930360	4695	4695	4695	4695	0
245	20231122	151500	196930360	4695	4695	4695	4695	0
246	20231122	151400	196930360	4695	4695	4695	4695	0
247	20231122	151300	196930360	4695	4695	4695	4695	1
248	20231122	151200	196925665	4690	4695	4695	4690	12
249	20231122	151100	196869335	4700	4700	4700	4700	0
250	20231122	151000	196869335	4700	4700	4700	4700	1
251	20231122	150900	196864635	4695	4695	4695	4695	0
252	20231122	150800	196864635	4695	4695	4695	4695	0
253	20231122	150700	196864635	4695	4695	4695	4695	0
254	20231122	150600	196864635	4695	4695	4695	4695	10
255	20231122	150500	196817685	4715	4715	4715	4715	0
256	20231122	150400	196817685	4715	4715	4715	4715	0
257	20231122	150300	196817685	4715	4715	4715	4715	0
258	20231122	150200	196817685	4715	4715	4715	4715	335
259	20231122	150100	195238160	4715	4715	4715	4715	0
260	20231122	150000	195238160	4715	4715	4715	4715	53
261	20231122	145900	194988265	4720	4720	4720	4720	0
262	20231122	145800	194988265	4720	4720	4720	4720	0
263	20231122	145700	194988265	4720	4715	4720	4715	2
264	20231122	145600	194978830	4720	4720	4720	4720	6
265	20231122	145500	194950510	4715	4715	4715	4715	27
266	20231122	145400	194823205	4715	4715	4715	4715	63
267	20231122	145300	194526160	4715	4715	4715	4715	130
268	20231122	145200	193913210	4710	4710	4710	4710	0
269	20231122	145100	193913210	4710	4710	4710	4710	973
270	20231122	145000	189330380	4710	4710	4710	4710	0
271	20231122	144900	189330380	4710	4710	4710	4710	0
272	20231122	144800	189330380	4710	4710	4710	4710	0
273	20231122	144700	189330380	4710	4710	4710	4710	2
274	20231122	144600	189320960	4710	4710	4710	4710	661
275	20231122	144500	186207650	4705	4705	4705	4705	1
276	20231122	144400	186202945	4710	4710	4710	4710	0
277	20231122	144300	186202945	4710	4710	4710	4710	1
278	20231122	144200	186198235	4710	4710	4710	4710	660
279	20231122	144100	183089635	4710	4710	4710	4710	1
280	20231122	144000	183084925	4715	4715	4715	4715	0
281	20231122	143900	183084925	4715	4715	4715	4715	0
282	20231122	143800	183084925	4715	4715	4715	4715	0
283	20231122	143700	183084925	4715	4715	4715	4715	0
284	20231122	143600	183084925	4715	4715	4715	4715	2
285	20231122	143500	183075495	4665	4665	4665	4665	0
286	20231122	143400	183075495	4665	4665	4665	4665	0
287	20231122	143300	183075495	4665	4670	4670	4665	115
288	20231122	143200	182538965	4715	4715	4715	4715	0
289	20231122	143100	182538965	4715	4715	4715	4715	2
290	20231122	143000	182529535	4650	4650	4650	4650	0
291	20231122	142900	182529535	4650	4650	4650	4650	125
292	20231122	142800	181948285	4605	4675	4675	4605	628
293	20231122	142700	179033865	4675	4675	4675	4675	0
294	20231122	142600	179033865	4675	4675	4675	4675	0
295	20231122	142500	179033865	4675	4675	4675	4675	0
296	20231122	142400	179033865	4675	4675	4685	4675	240
297	20231122	142300	177911755	4675	4675	4675	4675	0
298	20231122	142200	177911755	4675	4675	4675	4675	0
299	20231122	142100	177911755	4675	4675	4675	4675	0
300	20231122	142000	177911755	4675	4675	4675	4675	250
301	20231122	141900	176743005	4685	4685	4685	4685	1
302	20231122	141800	176738320	4690	4690	4690	4690	0
303	20231122	141700	176738320	4690	4690	4690	4690	10
304	20231122	141600	176691420	4700	4700	4700	4700	0
305	20231122	141500	176691420	4700	4715	4715	4700	2153
306	20231122	141400	166562575	4715	4715	4715	4715	2
307	20231122	141300	166553145	4720	4720	4720	4720	4
308	20231122	141200	166534265	4715	4715	4715	4715	0
309	20231122	141100	166534265	4715	4715	4715	4715	0
310	20231122	141000	166534265	4715	4715	4715	4715	162
311	20231122	140900	165770435	4715	4715	4715	4715	0
312	20231122	140800	165770435	4715	4715	4715	4715	0
313	20231122	140700	165770435	4715	4715	4715	4715	4
314	20231122	140600	165751575	4715	4715	4715	4715	0
315	20231122	140500	165751575	4715	4715	4715	4715	0
316	20231122	140400	165751575	4715	4710	4715	4710	800
317	20231122	140300	161983520	4715	4715	4715	4715	62
318	20231122	140200	161691190	4710	4710	4710	4710	42
319	20231122	140100	161493370	4710	4710	4710	4710	15
320	20231122	140000	161422720	4710	4710	4710	4710	0
321	20231122	135900	161422720	4710	4710	4710	4710	0
322	20231122	135800	161422720	4710	4710	4710	4710	0
323	20231122	135700	161422720	4710	4710	4710	4710	0
324	20231122	135600	161422720	4710	4710	4710	4710	4
325	20231122	135500	161403880	4710	4700	4710	4700	111
326	20231122	135400	160882070	4705	4705	4705	4705	0
327	20231122	135300	160882070	4705	4705	4705	4705	2
328	20231122	135200	160872660	4705	4705	4705	4705	4
329	20231122	135100	160853840	4705	4705	4705	4705	12
330	20231122	135000	160797380	4705	4710	4710	4705	393
331	20231122	134900	158948260	4710	4710	4710	4710	11
332	20231122	134800	158896450	4710	4710	4710	4710	11
333	20231122	134700	158844640	4700	4700	4700	4700	397
334	20231122	134600	156978740	4700	4695	4700	4695	140
335	20231122	134500	156321385	4690	4690	4690	4690	0
336	20231122	134400	156321385	4690	4690	4690	4690	13
337	20231122	134300	156260415	4690	4675	4690	4675	208
338	20231122	134200	155284925	4675	4675	4675	4675	3
339	20231122	134100	155270900	4675	4675	4675	4675	1
340	20231122	134000	155266225	4690	4690	4690	4690	0
341	20231122	133900	155266225	4690	4690	4690	4690	0
342	20231122	133800	155266225	4690	4690	4690	4690	0
343	20231122	133700	155266225	4690	4690	4690	4690	22
344	20231122	133600	155163045	4685	4685	4685	4685	10
345	20231122	133500	155116195	4680	4685	4685	4680	25
346	20231122	133400	154999180	4685	4685	4685	4685	0
347	20231122	133300	154999180	4685	4685	4685	4685	0
348	20231122	133200	154999180	4685	4690	4690	4685	47
349	20231122	133100	154778975	4690	4690	4690	4690	0
350	20231122	133000	154778975	4690	4690	4690	4690	0
351	20231122	132900	154778975	4690	4690	4690	4690	6
352	20231122	132800	154750835	4690	4690	4690	4690	21
353	20231122	132700	154652345	4685	4685	4685	4685	0
354	20231122	132600	154652345	4685	4685	4685	4685	0
355	20231122	132500	154652345	4685	4690	4690	4685	22
356	20231122	132400	154549215	4685	4690	4690	4685	28
357	20231122	132300	154417970	4690	4690	4690	4690	13
358	20231122	132200	154357000	4695	4690	4695	4690	37
359	20231122	132100	154183430	4685	4670	4685	4670	670
360	20231122	132000	151051955	4665	4665	4665	4665	0
361	20231122	131900	151051955	4665	4665	4665	4665	0
362	20231122	131800	151051955	4665	4660	4665	4660	523
363	20231122	131700	148612240	4640	4640	4640	4640	0
364	20231122	131600	148612240	4640	4640	4640	4640	0
365	20231122	131500	148612240	4640	4640	4640	4640	0
366	20231122	131400	148612240	4640	4640	4640	4640	0
367	20231122	131300	148612240	4640	4640	4640	4640	0
368	20231122	131200	148612240	4640	4640	4640	4640	0
369	20231122	131100	148612240	4640	4640	4640	4640	0
370	20231122	131000	148612240	4640	4640	4640	4640	0
371	20231122	130900	148612240	4640	4640	4640	4640	110
372	20231122	130800	148101840	4640	4650	4650	4640	306
373	20231122	130700	146681920	4650	4650	4650	4650	0
374	20231122	130600	146681920	4650	4650	4650	4650	0
375	20231122	130500	146681920	4650	4650	4650	4650	123
376	20231122	130400	146109970	4650	4645	4650	4645	253
377	20231122	130300	144933610	4645	4645	4645	4645	1
378	20231122	130200	144928965	4635	4635	4635	4635	0
379	20231122	130100	144928965	4635	4630	4635	4630	3
380	20231122	130000	144915070	4600	4600	4600	4600	0
381	20231122	125900	144915070	4600	4600	4600	4600	0
382	20231122	125800	144915070	4600	4600	4600	4600	38
383	20231122	125700	144740270	4635	4635	4635	4635	0
384	20231122	125600	144740270	4635	4635	4635	4635	0
385	20231122	125500	144740270	4635	4635	4635	4635	0
386	20231122	125400	144740270	4635	4635	4635	4635	1
387	20231122	125300	144735635	4590	4590	4590	4590	0
388	20231122	125200	144735635	4590	4610	4610	4590	2256
389	20231122	125100	134353075	4610	4610	4610	4610	0
390	20231122	125000	134353075	4610	4610	4610	4610	0
391	20231122	124900	134353075	4610	4610	4610	4610	2
392	20231122	124800	134343855	4640	4640	4640	4640	0
393	20231122	124700	134343855	4640	4640	4640	4640	0
394	20231122	124600	134343855	4640	4640	4640	4640	0
395	20231122	124500	134343855	4640	4640	4640	4640	0
396	20231122	124400	134343855	4640	4640	4640	4640	0
397	20231122	124300	134343855	4640	4640	4640	4640	0
398	20231122	124200	134343855	4640	4640	4640	4640	1
399	20231122	124100	134339215	4605	4605	4605	4605	0
400	20231122	124000	134339215	4605	4605	4605	4605	0
401	20231122	123900	134339215	4605	4605	4605	4605	0
402	20231122	123800	134339215	4605	4605	4605	4605	0
403	20231122	123700	134339215	4605	4615	4615	4605	1000
404	20231122	123600	129733985	4610	4635	4635	4610	2000
405	20231122	123500	120490985	4650	4650	4650	4650	2
406	20231122	123400	120481685	4650	4650	4650	4650	0
407	20231122	123300	120481685	4650	4650	4650	4650	0
408	20231122	123200	120481685	4650	4650	4650	4650	1
409	20231122	123100	120477035	4650	4655	4655	4650	341
410	20231122	123000	118891380	4650	4650	4650	4650	0
411	20231122	122900	118891380	4650	4650	4650	4650	442
412	20231122	122800	116836080	4650	4650	4650	4650	1
413	20231122	122700	116831430	4645	4645	4645	4645	18
414	20231122	122600	116747820	4645	4645	4645	4645	0
415	20231122	122500	116747820	4645	4645	4645	4645	0
416	20231122	122400	116747820	4645	4645	4645	4645	1
417	20231122	122300	116743175	4640	4640	4640	4640	22
418	20231122	122200	116641095	4640	4635	4640	4635	481
419	20231122	122100	114411655	4610	4610	4610	4610	0
420	20231122	122000	114411655	4610	4610	4610	4610	20
421	20231122	121900	114319455	4635	4635	4635	4635	0
422	20231122	121800	114319455	4635	4635	4635	4635	0
423	20231122	121700	114319455	4635	4635	4635	4635	0
424	20231122	121600	114319455	4635	4635	4635	4635	0
425	20231122	121500	114319455	4635	4635	4635	4635	0
426	20231122	121400	114319455	4635	4630	4635	4630	3
427	20231122	121300	114305555	4635	4630	4635	4630	3
428	20231122	121200	114291660	4620	4620	4620	4620	40
429	20231122	121100	114106860	4635	4635	4635	4635	1
430	20231122	121000	114102225	4635	4635	4635	4635	54
431	20231122	120900	113851935	4635	4635	4635	4635	0
432	20231122	120800	113851935	4635	4635	4635	4635	0
433	20231122	120700	113851935	4635	4635	4635	4635	0
434	20231122	120600	113851935	4635	4635	4635	4635	0
435	20231122	120500	113851935	4635	4635	4635	4635	1
436	20231122	120400	113847300	4635	4635	4635	4635	0
437	20231122	120300	113847300	4635	4635	4635	4635	0
438	20231122	120200	113847300	4635	4635	4635	4635	0
439	20231122	120100	113847300	4635	4635	4635	4635	0
440	20231122	120000	113847300	4635	4635	4635	4620	305
441	20231122	115900	112437800	4635	4635	4635	4635	16
442	20231122	115800	112363640	4640	4640	4640	4640	0
443	20231122	115700	112363640	4640	4640	4640	4640	0
444	20231122	115600	112363640	4640	4640	4640	4640	0
445	20231122	115500	112363640	4640	4640	4640	4640	0
446	20231122	115400	112363640	4640	4640	4640	4640	0
447	20231122	115300	112363640	4640	4640	4640	4640	15
448	20231122	115200	112294040	4640	4640	4640	4640	2
449	20231122	115100	112284760	4635	4620	4635	4620	4
450	20231122	115000	112266265	4640	4630	4640	4630	8
451	20231122	114900	112229210	4630	4630	4630	4630	20
452	20231122	114800	112136610	4630	4630	4630	4630	0
453	20231122	114700	112136610	4630	4630	4630	4630	0
454	20231122	114600	112136610	4630	4620	4630	4620	57
455	20231122	114500	111872920	4620	4620	4620	4615	22
456	20231122	114400	111771285	4615	4615	4615	4615	291
457	20231122	114300	110428320	4615	4615	4615	4615	2
458	20231122	114200	110419090	4605	4605	4605	4605	0
459	20231122	114100	110419090	4605	4605	4605	4605	0
460	20231122	114000	110419090	4605	4605	4605	4605	0
461	20231122	113900	110419090	4605	4605	4605	4605	1
462	20231122	113800	110414485	4605	4605	4605	4605	0
463	20231122	113700	110414485	4605	4605	4605	4605	0
464	20231122	113600	110414485	4605	4605	4605	4605	12
465	20231122	113500	110359225	4595	4595	4595	4595	1
466	20231122	113400	110354630	4595	4595	4595	4595	0
467	20231122	113300	110354630	4595	4595	4595	4595	300
468	20231122	113200	108976130	4595	4600	4600	4595	1001
469	20231122	113100	104376530	4600	4600	4600	4600	25
470	20231122	113000	104261530	4600	4600	4600	4600	2
471	20231122	112900	104252330	4595	4595	4595	4595	50
472	20231122	112800	104022580	4595	4595	4595	4595	89
473	20231122	112700	103613625	4595	4595	4595	4595	0
474	20231122	112600	103613625	4595	4595	4595	4595	1
475	20231122	112500	103609030	4575	4575	4575	4575	1
476	20231122	112400	103604455	4605	4605	4605	4605	0
477	20231122	112300	103604455	4605	4605	4605	4605	0
478	20231122	112200	103604455	4605	4605	4605	4605	0
479	20231122	112100	103604455	4605	4605	4605	4605	0
480	20231122	112000	103604455	4605	4605	4605	4605	2
481	20231122	111900	103595245	4605	4605	4605	4605	0
482	20231122	111800	103595245	4605	4605	4605	4605	0
483	20231122	111700	103595245	4605	4605	4605	4605	280
484	20231122	111600	102305845	4600	4600	4600	4600	75
485	20231122	111500	101960845	4600	4600	4600	4600	1
486	20231122	111400	101956245	4565	4565	4565	4565	0
487	20231122	111300	101956245	4565	4565	4565	4565	0
488	20231122	111200	101956245	4565	4605	4605	4565	34
489	20231122	111100	101800965	4610	4610	4610	4610	1
490	20231122	111000	101796355	4610	4615	4615	4610	2
491	20231122	110900	101787130	4615	4615	4615	4615	6
492	20231122	110800	101759440	4615	4600	4615	4600	175
493	20231122	110700	100954425	4600	4605	4615	4600	202
494	20231122	110600	100024395	4605	4595	4605	4595	230
495	20231122	110500	98966355	4590	4580	4590	4580	478
496	20231122	110400	96774115	4570	4550	4570	4540	490
497	20231122	110300	94544990	4585	4590	4590	4535	1933
498	20231122	110200	85735700	4605	4595	4605	4580	702
499	20231122	110100	82517085	4610	4610	4610	4610	5
500	20231122	110000	82494035	4610	4585	4610	4530	2513
501	20231122	105900	71061490	4615	4615	4615	4615	71
502	20231122	105800	70733825	4615	4615	4615	4615	15
503	20231122	105700	70664600	4615	4615	4615	4615	0
504	20231122	105600	70664600	4615	4615	4615	4615	5
505	20231122	105500	70641525	4615	4615	4615	4615	0
506	20231122	105400	70641525	4615	4600	4615	4600	56
507	20231122	105300	70383910	4615	4600	4615	4555	1352
508	20231122	105200	64210415	4600	4600	4600	4600	0
509	20231122	105100	64210415	4600	4600	4600	4600	0
510	20231122	105000	64210415	4600	4605	4605	4600	352
511	20231122	104900	62591115	4600	4610	4610	4600	1300
512	20231122	104800	56608690	4605	4605	4605	4605	70
513	20231122	104700	56286340	4600	4625	4625	4600	650
514	20231122	104600	53287865	4670	4670	4670	4670	0
515	20231122	104500	53287865	4670	4670	4670	4670	2
516	20231122	104400	53278525	4670	4670	4670	4670	0
517	20231122	104300	53278525	4670	4670	4670	4670	0
518	20231122	104200	53278525	4670	4670	4670	4670	0
519	20231122	104100	53278525	4670	4670	4670	4670	1
520	20231122	104000	53273855	4665	4645	4670	4605	1252
521	20231122	103900	47483640	4645	4645	4645	4645	50
522	20231122	103800	47251390	4645	4645	4645	4645	0
523	20231122	103700	47251390	4645	4645	4645	4645	0
524	20231122	103600	47251390	4645	4645	4645	4645	1
525	20231122	103500	47246745	4650	4650	4650	4650	0
526	20231122	103400	47246745	4650	4650	4650	4650	12
527	20231122	103300	47190945	4655	4655	4655	4655	0
528	20231122	103200	47190945	4655	4655	4655	4655	0
529	20231122	103100	47190945	4655	4655	4655	4655	5
530	20231122	103000	47167670	4655	4655	4655	4655	175
531	20231122	102900	46353045	4655	4655	4655	4655	12
532	20231122	102800	46297185	4660	4660	4660	4660	0
533	20231122	102700	46297185	4660	4645	4660	4635	1223
534	20231122	102600	40620615	4645	4645	4645	4645	0
535	20231122	102500	40620615	4645	4645	4645	4645	0
536	20231122	102400	40620615	4645	4645	4645	4645	10
537	20231122	102300	40574165	4645	4645	4645	4645	0
538	20231122	102200	40574165	4645	4645	4645	4645	4
539	20231122	102100	40555585	4645	4645	4645	4645	1
540	20231122	102000	40550940	4680	4680	4680	4680	0
541	20231122	101900	40550940	4680	4655	4680	4655	35
542	20231122	101800	40387990	4655	4660	4660	4655	251
543	20231122	101700	39219335	4660	4660	4660	4660	1
544	20231122	101600	39214675	4675	4675	4675	4675	0
545	20231122	101500	39214675	4675	4675	4675	4675	0
546	20231122	101400	39214675	4675	4670	4675	4670	30
547	20231122	101300	39074570	4680	4680	4680	4680	0
548	20231122	101200	39074570	4680	4660	4680	4660	2
549	20231122	101100	39065230	4660	4675	4675	4660	50
550	20231122	101000	38832005	4680	4665	4680	4665	42
551	20231122	100900	38635770	4660	4660	4660	4660	0
552	20231122	100800	38635770	4660	4660	4660	4660	0
553	20231122	100700	38635770	4660	4660	4660	4660	83
554	20231122	100600	38248990	4655	4655	4655	4655	0
555	20231122	100500	38248990	4655	4655	4655	4655	0
556	20231122	100400	38248990	4655	4655	4655	4655	99
557	20231122	100300	37788145	4655	4655	4655	4655	0
558	20231122	100200	37788145	4655	4645	4655	4645	9
559	20231122	100100	37746260	4645	4645	4645	4645	500
560	20231122	100000	35423760	4640	4640	4640	4640	0
561	20231122	095900	35423760	4640	4640	4640	4640	0
562	20231122	095800	35423760	4640	4640	4640	4640	0
563	20231122	095700	35423760	4640	4640	4640	4640	0
564	20231122	095600	35423760	4640	4640	4640	4640	0
565	20231122	095500	35423760	4640	4640	4640	4640	200
566	20231122	095400	34495760	4660	4660	4660	4660	0
567	20231122	095300	34495760	4660	4660	4660	4660	0
568	20231122	095200	34495760	4660	4660	4660	4660	0
569	20231122	095100	34495760	4660	4660	4660	4660	0
570	20231122	095000	34495760	4660	4660	4660	4660	0
571	20231122	094900	34495760	4660	4640	4660	4640	215
572	20231122	094800	33494645	4640	4640	4640	4640	0
573	20231122	094700	33494645	4640	4640	4640	4640	1
574	20231122	094600	33490005	4640	4640	4640	4640	1
575	20231122	094500	33485365	4635	4635	4635	4635	0
576	20231122	094400	33485365	4635	4650	4650	4635	426
577	20231122	094300	31507385	4655	4665	4665	4650	122
578	20231122	094200	30939460	4665	4660	4665	4660	249
579	20231122	094100	29779115	4660	4660	4660	4660	0
580	20231122	094000	29779115	4660	4660	4660	4660	0
581	20231122	093900	29779115	4660	4660	4660	4660	143
582	20231122	093800	29112735	4660	4660	4660	4660	3
583	20231122	093700	29098755	4650	4650	4650	4650	0
584	20231122	093600	29098755	4650	4650	4650	4650	0
585	20231122	093500	29098755	4650	4650	4650	4650	265
586	20231122	093400	27866505	4650	4655	4655	4650	30
587	20231122	093300	27726930	4660	4665	4665	4660	26
588	20231122	093200	27605720	4665	4660	4665	4660	6
589	20231122	093100	27577745	4665	4675	4675	4665	241
590	20231122	093000	26452380	4675	4695	4695	4675	352
591	20231122	092900	24805905	4695	4695	4695	4695	0
592	20231122	092800	24805905	4695	4695	4695	4695	112
593	20231122	092700	24280065	4700	4710	4710	4700	742
594	20231122	092600	20790810	4710	4720	4720	4710	239
595	20231122	092500	19664010	4715	4715	4715	4715	204
596	20231122	092400	18702150	4720	4720	4720	4720	7
597	20231122	092300	18669110	4715	4715	4715	4715	24
598	20231122	092200	18555950	4720	4720	4720	4720	10
599	20231122	092100	18508750	4760	4760	4760	4760	0
600	20231122	092000	18508750	4760	4760	4760	4760	0
601	20231122	091900	18508750	4760	4760	4760	4760	0
602	20231122	091800	18508750	4760	4760	4760	4760	3
603	20231122	091700	18494470	4715	4715	4715	4715	1
604	20231122	091600	18489755	4705	4705	4705	4705	0
605	20231122	091500	18489755	4705	4715	4715	4705	461
606	20231122	091400	16318350	4715	4720	4720	4715	475
607	20231122	091300	14076725	4735	4735	4735	4735	0
608	20231122	091200	14076725	4735	4735	4735	4735	101
609	20231122	091100	13598490	4740	4755	4755	4740	242
610	20231122	091000	12450185	4745	4745	4745	4745	293
611	20231122	090900	11059900	4760	4760	4760	4760	18
612	20231122	090800	10974220	4760	4760	4760	4760	61
613	20231122	090700	10683860	4745	4755	4755	4745	215
614	20231122	090600	9661865	4755	4765	4765	4755	38
615	20231122	090500	9481050	4765	4775	4775	4760	911
616	20231122	090400	5137000	4775	4775	4775	4775	0
617	20231122	090300	5137000	4775	4770	4795	4770	504
618	20231122	090200	2720365	4770	4770	4770	4770	165
619	20231122	090100	1933315	4765	4765	4765	4765	2
620	20231122	090000	1923785	4790	4795	4800	4790	401