KissMeData/377740/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	205600	177634555	4145	4145	4145	4145	1640
3	20231122	205500	177634555	4145	4145	4145	4145	0
4	20231122	205400	177634555	4145	4145	4145	4145	0
5	20231122	205300	177634555	4145	4145	4145	4145	0
6	20231122	205200	177634555	4145	4145	4145	4145	0
7	20231122	205100	177634555	4145	4145	4145	4145	0
8	20231122	205000	177634555	4145	4145	4145	4145	0
9	20231122	204900	177634555	4145	4145	4145	4145	0
10	20231122	204800	177634555	4145	4145	4145	4145	0
11	20231122	204700	177634555	4145	4145	4145	4145	0
12	20231122	204600	177634555	4145	4145	4145	4145	0
13	20231122	204500	177634555	4145	4145	4145	4145	0
14	20231122	204400	177634555	4145	4145	4145	4145	0
15	20231122	204300	177634555	4145	4145	4145	4145	0
16	20231122	204200	177634555	4145	4145	4145	4145	0
17	20231122	204100	177634555	4145	4145	4145	4145	0
18	20231122	204000	177634555	4145	4145	4145	4145	0
19	20231122	203900	177634555	4145	4145	4145	4145	0
20	20231122	203800	177634555	4145	4145	4145	4145	0
21	20231122	203700	177634555	4145	4145	4145	4145	0
22	20231122	203600	177634555	4145	4145	4145	4145	0
23	20231122	203500	177634555	4145	4145	4145	4145	0
24	20231122	203400	177634555	4145	4145	4145	4145	0
25	20231122	203300	177634555	4145	4145	4145	4145	0
26	20231122	203200	177634555	4145	4145	4145	4145	0
27	20231122	203100	177634555	4145	4145	4145	4145	0
28	20231122	203000	177634555	4145	4145	4145	4145	0
29	20231122	202900	177634555	4145	4145	4145	4145	0
30	20231122	202800	177634555	4145	4145	4145	4145	0
31	20231122	202700	177634555	4145	4145	4145	4145	0
32	20231122	202600	177634555	4145	4145	4145	4145	1640
33	20231122	202500	177634555	4145	4145	4145	4145	0
34	20231122	202400	177634555	4145	4145	4145	4145	0
35	20231122	202300	177634555	4145	4145	4145	4145	0
36	20231122	202200	177634555	4145	4145	4145	4145	0
37	20231122	202100	177634555	4145	4145	4145	4145	0
38	20231122	202000	177634555	4145	4145	4145	4145	0
39	20231122	201900	177634555	4145	4145	4145	4145	0
40	20231122	201800	177634555	4145	4145	4145	4145	0
41	20231122	201700	177634555	4145	4145	4145	4145	0
42	20231122	201600	177634555	4145	4145	4145	4145	0
43	20231122	201500	177634555	4145	4145	4145	4145	0
44	20231122	201400	177634555	4145	4145	4145	4145	0
45	20231122	201300	177634555	4145	4145	4145	4145	0
46	20231122	201200	177634555	4145	4145	4145	4145	0
47	20231122	201100	177634555	4145	4145	4145	4145	0
48	20231122	201000	177634555	4145	4145	4145	4145	0
49	20231122	200900	177634555	4145	4145	4145	4145	0
50	20231122	200800	177634555	4145	4145	4145	4145	0
51	20231122	200700	177634555	4145	4145	4145	4145	0
52	20231122	200600	177634555	4145	4145	4145	4145	0
53	20231122	200500	177634555	4145	4145	4145	4145	0
54	20231122	200400	177634555	4145	4145	4145	4145	0
55	20231122	200300	177634555	4145	4145	4145	4145	0
56	20231122	200200	177634555	4145	4145	4145	4145	0
57	20231122	200100	177634555	4145	4145	4145	4145	0
58	20231122	200000	177634555	4145	4145	4145	4145	0
59	20231122	195900	177634555	4145	4145	4145	4145	0
60	20231122	195800	177634555	4145	4145	4145	4145	0
61	20231122	195700	177634555	4145	4145	4145	4145	0
62	20231122	195600	177634555	4145	4145	4145	4145	1640
63	20231122	195500	177634555	4145	4145	4145	4145	0
64	20231122	195400	177634555	4145	4145	4145	4145	0
65	20231122	195300	177634555	4145	4145	4145	4145	0
66	20231122	195200	177634555	4145	4145	4145	4145	0
67	20231122	195100	177634555	4145	4145	4145	4145	0
68	20231122	195000	177634555	4145	4145	4145	4145	0
69	20231122	194900	177634555	4145	4145	4145	4145	0
70	20231122	194800	177634555	4145	4145	4145	4145	0
71	20231122	194700	177634555	4145	4145	4145	4145	0
72	20231122	194600	177634555	4145	4145	4145	4145	0
73	20231122	194500	177634555	4145	4145	4145	4145	0
74	20231122	194400	177634555	4145	4145	4145	4145	0
75	20231122	194300	177634555	4145	4145	4145	4145	0
76	20231122	194200	177634555	4145	4145	4145	4145	0
77	20231122	194100	177634555	4145	4145	4145	4145	0
78	20231122	194000	177634555	4145	4145	4145	4145	0
79	20231122	193900	177634555	4145	4145	4145	4145	0
80	20231122	193800	177634555	4145	4145	4145	4145	0
81	20231122	193700	177634555	4145	4145	4145	4145	0
82	20231122	193600	177634555	4145	4145	4145	4145	0
83	20231122	193500	177634555	4145	4145	4145	4145	0
84	20231122	193400	177634555	4145	4145	4145	4145	0
85	20231122	193300	177634555	4145	4145	4145	4145	0
86	20231122	193200	177634555	4145	4145	4145	4145	0
87	20231122	193100	177634555	4145	4145	4145	4145	0
88	20231122	193000	177634555	4145	4145	4145	4145	0
89	20231122	192900	177634555	4145	4145	4145	4145	0
90	20231122	192800	177634555	4145	4145	4145	4145	0
91	20231122	192700	177634555	4145	4145	4145	4145	0
92	20231122	192600	177634555	4145	4145	4145	4145	1640
93	20231122	192500	177634555	4145	4145	4145	4145	0
94	20231122	192400	177634555	4145	4145	4145	4145	0
95	20231122	192300	177634555	4145	4145	4145	4145	0
96	20231122	192200	177634555	4145	4145	4145	4145	0
97	20231122	192100	177634555	4145	4145	4145	4145	0
98	20231122	192000	177634555	4145	4145	4145	4145	0
99	20231122	191900	177634555	4145	4145	4145	4145	0
100	20231122	191800	177634555	4145	4145	4145	4145	0
101	20231122	191700	177634555	4145	4145	4145	4145	0
102	20231122	191600	177634555	4145	4145	4145	4145	0
103	20231122	191500	177634555	4145	4145	4145	4145	0
104	20231122	191400	177634555	4145	4145	4145	4145	0
105	20231122	191300	177634555	4145	4145	4145	4145	0
106	20231122	191200	177634555	4145	4145	4145	4145	0
107	20231122	191100	177634555	4145	4145	4145	4145	0
108	20231122	191000	177634555	4145	4145	4145	4145	0
109	20231122	190900	177634555	4145	4145	4145	4145	0
110	20231122	190800	177634555	4145	4145	4145	4145	0
111	20231122	190700	177634555	4145	4145	4145	4145	0
112	20231122	190600	177634555	4145	4145	4145	4145	0
113	20231122	190500	177634555	4145	4145	4145	4145	0
114	20231122	190400	177634555	4145	4145	4145	4145	0
115	20231122	190300	177634555	4145	4145	4145	4145	0
116	20231122	190200	177634555	4145	4145	4145	4145	0
117	20231122	190100	177634555	4145	4145	4145	4145	0
118	20231122	190000	177634555	4145	4145	4145	4145	0
119	20231122	185900	177634555	4145	4145	4145	4145	0
120	20231122	185800	177634555	4145	4145	4145	4145	0
121	20231122	185700	177634555	4145	4145	4145	4145	0
122	20231122	185600	177634555	4145	4145	4145	4145	1640
123	20231122	185500	177634555	4145	4145	4145	4145	0
124	20231122	185400	177634555	4145	4145	4145	4145	0
125	20231122	185300	177634555	4145	4145	4145	4145	0
126	20231122	185200	177634555	4145	4145	4145	4145	0
127	20231122	185100	177634555	4145	4145	4145	4145	0
128	20231122	185000	177634555	4145	4145	4145	4145	0
129	20231122	184900	177634555	4145	4145	4145	4145	0
130	20231122	184800	177634555	4145	4145	4145	4145	0
131	20231122	184700	177634555	4145	4145	4145	4145	0
132	20231122	184600	177634555	4145	4145	4145	4145	0
133	20231122	184500	177634555	4145	4145	4145	4145	0
134	20231122	184400	177634555	4145	4145	4145	4145	0
135	20231122	184300	177634555	4145	4145	4145	4145	0
136	20231122	184200	177634555	4145	4145	4145	4145	0
137	20231122	184100	177634555	4145	4145	4145	4145	0
138	20231122	184000	177634555	4145	4145	4145	4145	0
139	20231122	183900	177634555	4145	4145	4145	4145	0
140	20231122	183800	177634555	4145	4145	4145	4145	0
141	20231122	183700	177634555	4145	4145	4145	4145	0
142	20231122	183600	177634555	4145	4145	4145	4145	0
143	20231122	183500	177634555	4145	4145	4145	4145	0
144	20231122	183400	177634555	4145	4145	4145	4145	0
145	20231122	183300	177634555	4145	4145	4145	4145	0
146	20231122	183200	177634555	4145	4145	4145	4145	0
147	20231122	183100	177634555	4145	4145	4145	4145	0
148	20231122	183000	177634555	4145	4145	4145	4145	0
149	20231122	182900	177634555	4145	4145	4145	4145	0
150	20231122	182800	177634555	4145	4145	4145	4145	0
151	20231122	182700	177634555	4145	4145	4145	4145	0
152	20231122	182600	177634555	4145	4145	4145	4145	1640
153	20231122	182500	177634555	4145	4145	4145	4145	0
154	20231122	182400	177634555	4145	4145	4145	4145	0
155	20231122	182300	177634555	4145	4145	4145	4145	0
156	20231122	182200	177634555	4145	4145	4145	4145	0
157	20231122	182100	177634555	4145	4145	4145	4145	0
158	20231122	182000	177634555	4145	4145	4145	4145	0
159	20231122	181900	177634555	4145	4145	4145	4145	0
160	20231122	181800	177634555	4145	4145	4145	4145	0
161	20231122	181700	177634555	4145	4145	4145	4145	0
162	20231122	181600	177634555	4145	4145	4145	4145	0
163	20231122	181500	177634555	4145	4145	4145	4145	0
164	20231122	181400	177634555	4145	4145	4145	4145	0
165	20231122	181300	177634555	4145	4145	4145	4145	0
166	20231122	181200	177634555	4145	4145	4145	4145	0
167	20231122	181100	177634555	4145	4145	4145	4145	0
168	20231122	181000	177634555	4145	4145	4145	4145	0
169	20231122	180900	177634555	4145	4145	4145	4145	0
170	20231122	180800	177634555	4145	4145	4145	4145	0
171	20231122	180700	177634555	4145	4145	4145	4145	0
172	20231122	180600	177634555	4145	4145	4145	4145	0
173	20231122	180500	177634555	4145	4145	4145	4145	0
174	20231122	180400	177634555	4145	4145	4145	4145	0
175	20231122	180300	177634555	4145	4145	4145	4145	0
176	20231122	180200	177634555	4145	4145	4145	4145	0
177	20231122	180100	177634555	4145	4145	4145	4145	0
178	20231122	180000	177634555	4145	4145	4145	4145	0
179	20231122	175900	177634555	4145	4145	4145	4145	0
180	20231122	175800	177634555	4145	4145	4145	4145	0
181	20231122	175700	177634555	4145	4145	4145	4145	0
182	20231122	175600	177634555	4145	4145	4145	4145	1640
183	20231122	175500	177634555	4145	4145	4145	4145	0
184	20231122	175400	177634555	4145	4145	4145	4145	0
185	20231122	175300	177634555	4145	4145	4145	4145	0
186	20231122	175200	177634555	4145	4145	4145	4145	0
187	20231122	175100	177634555	4145	4145	4145	4145	0
188	20231122	175000	177634555	4145	4145	4145	4145	0
189	20231122	174900	177634555	4145	4145	4145	4145	0
190	20231122	174800	177634555	4145	4145	4145	4145	0
191	20231122	174700	177634555	4145	4145	4145	4145	0
192	20231122	174600	177634555	4145	4145	4145	4145	0
193	20231122	174500	177634555	4145	4145	4145	4145	0
194	20231122	174400	177634555	4145	4145	4145	4145	0
195	20231122	174300	177634555	4145	4145	4145	4145	0
196	20231122	174200	177634555	4145	4145	4145	4145	0
197	20231122	174100	177634555	4145	4145	4145	4145	0
198	20231122	174000	177634555	4145	4145	4145	4145	0
199	20231122	173900	177634555	4145	4145	4145	4145	0
200	20231122	173800	177634555	4145	4145	4145	4145	0
201	20231122	173700	177634555	4145	4145	4145	4145	0
202	20231122	173600	177634555	4145	4145	4145	4145	0
203	20231122	173500	177634555	4145	4145	4145	4145	0
204	20231122	173400	177634555	4145	4145	4145	4145	0
205	20231122	173300	177634555	4145	4145	4145	4145	0
206	20231122	173200	177634555	4145	4145	4145	4145	0
207	20231122	173100	177634555	4145	4145	4145	4145	0
208	20231122	173000	177634555	4145	4145	4145	4145	0
209	20231122	172900	177634555	4145	4145	4145	4145	0
210	20231122	172800	177634555	4145	4145	4145	4145	0
211	20231122	172700	177634555	4145	4145	4145	4145	0
212	20231122	172600	177634555	4145	4145	4145	4145	1640
213	20231122	172500	177634555	4145	4145	4145	4145	0
214	20231122	172400	177634555	4145	4145	4145	4145	0
215	20231122	172300	177634555	4145	4145	4145	4145	0
216	20231122	172200	177634555	4145	4145	4145	4145	0
217	20231122	172100	177634555	4145	4145	4145	4145	0
218	20231122	172000	177634555	4145	4145	4145	4145	0
219	20231122	171900	177634555	4145	4145	4145	4145	0
220	20231122	171800	177634555	4145	4145	4145	4145	0
221	20231122	171700	177634555	4145	4145	4145	4145	0
222	20231122	171600	177634555	4145	4145	4145	4145	0
223	20231122	171500	177634555	4145	4145	4145	4145	0
224	20231122	171400	177634555	4145	4145	4145	4145	0
225	20231122	171300	177634555	4145	4145	4145	4145	0
226	20231122	171200	177634555	4145	4145	4145	4145	0
227	20231122	171100	177634555	4145	4145	4145	4145	0
228	20231122	171000	177634555	4145	4145	4145	4145	0
229	20231122	170900	177634555	4145	4145	4145	4145	0
230	20231122	170800	177634555	4145	4145	4145	4145	0
231	20231122	170700	177634555	4145	4145	4145	4145	0
232	20231122	170600	177634555	4145	4145	4145	4145	0
233	20231122	170500	177634555	4145	4145	4145	4145	0
234	20231122	170400	177634555	4145	4145	4145	4145	0
235	20231122	170300	177634555	4145	4145	4145	4145	0
236	20231122	170200	177634555	4145	4145	4145	4145	0
237	20231122	170100	177634555	4145	4145	4145	4145	0
238	20231122	170000	177634555	4145	4145	4145	4145	0
239	20231122	165900	177634555	4145	4145	4145	4145	0
240	20231122	165800	177634555	4145	4145	4145	4145	0
241	20231122	165700	177634555	4145	4145	4145	4145	0
242	20231122	165600	177634555	4145	4145	4145	4145	1640
243	20231122	165500	177634555	4145	4145	4145	4145	0
244	20231122	165400	177634555	4145	4145	4145	4145	0
245	20231122	165300	177634555	4145	4145	4145	4145	0
246	20231122	165200	177634555	4145	4145	4145	4145	0
247	20231122	165100	177634555	4145	4145	4145	4145	0
248	20231122	165000	177634555	4145	4145	4145	4145	0
249	20231122	164900	177634555	4145	4145	4145	4145	0
250	20231122	164800	177634555	4145	4145	4145	4145	0
251	20231122	164700	177634555	4145	4145	4145	4145	0
252	20231122	164600	177634555	4145	4145	4145	4145	0
253	20231122	164500	177634555	4145	4145	4145	4145	0
254	20231122	164400	177634555	4145	4145	4145	4145	0
255	20231122	164300	177634555	4145	4145	4145	4145	0
256	20231122	164200	177634555	4145	4145	4145	4145	0
257	20231122	164100	177634555	4145	4145	4145	4145	0
258	20231122	164000	177634555	4145	4145	4145	4145	0
259	20231122	163900	177634555	4145	4145	4145	4145	0
260	20231122	163800	177634555	4145	4145	4145	4145	0
261	20231122	163700	177634555	4145	4145	4145	4145	0
262	20231122	163600	177634555	4145	4145	4145	4145	0
263	20231122	163500	177634555	4145	4145	4145	4145	0
264	20231122	163400	177634555	4145	4145	4145	4145	0
265	20231122	163300	177634555	4145	4145	4145	4145	0
266	20231122	163200	177634555	4145	4145	4145	4145	0
267	20231122	163100	177634555	4145	4145	4145	4145	0
268	20231122	163000	177634555	4145	4145	4145	4145	0
269	20231122	162900	177634555	4145	4145	4145	4145	0
270	20231122	162800	177634555	4145	4145	4145	4145	0
271	20231122	162700	177634555	4145	4145	4145	4145	0
272	20231122	162600	177634555	4145	4145	4145	4145	1640
273	20231122	162500	177634555	4145	4145	4145	4145	0
274	20231122	162400	177634555	4145	4145	4145	4145	0
275	20231122	162300	177634555	4145	4145	4145	4145	0
276	20231122	162200	177634555	4145	4145	4145	4145	0
277	20231122	162100	177634555	4145	4145	4145	4145	0
278	20231122	162000	177634555	4145	4145	4145	4145	0
279	20231122	161900	177634555	4145	4145	4145	4145	0
280	20231122	161800	177634555	4145	4145	4145	4145	0
281	20231122	161700	177634555	4145	4145	4145	4145	0
282	20231122	161600	177634555	4145	4145	4145	4145	0
283	20231122	161500	177634555	4145	4145	4145	4145	0
284	20231122	161400	177634555	4145	4145	4145	4145	0
285	20231122	161300	177634555	4145	4145	4145	4145	0
286	20231122	161200	177634555	4145	4145	4145	4145	0
287	20231122	161100	177634555	4145	4145	4145	4145	0
288	20231122	161000	177634555	4145	4145	4145	4145	0
289	20231122	160900	177634555	4145	4145	4145	4145	0
290	20231122	160800	177634555	4145	4145	4145	4145	0
291	20231122	160700	177634555	4145	4145	4145	4145	0
292	20231122	160600	177634555	4145	4145	4145	4145	0
293	20231122	160500	177634555	4145	4145	4145	4145	0
294	20231122	160400	177634555	4145	4145	4145	4145	0
295	20231122	160300	177634555	4145	4145	4145	4145	0
296	20231122	160200	177634555	4145	4145	4145	4145	0
297	20231122	160100	177634555	4145	4145	4145	4145	0
298	20231122	160000	177634555	4145	4145	4145	4145	0
299	20231122	155900	177634555	4145	4145	4145	4145	0
300	20231122	155800	177634555	4145	4145	4145	4145	0
301	20231122	155700	177634555	4145	4145	4145	4145	0
302	20231122	155600	177634555	4145	4145	4145	4145	1640
303	20231122	155500	177634555	4145	4145	4145	4145	0
304	20231122	155400	177634555	4145	4145	4145	4145	0
305	20231122	155300	177634555	4145	4145	4145	4145	0
306	20231122	155200	177634555	4145	4145	4145	4145	0
307	20231122	155100	177634555	4145	4145	4145	4145	0
308	20231122	155000	177634555	4145	4145	4145	4145	0
309	20231122	154900	177634555	4145	4145	4145	4145	0
310	20231122	154800	177634555	4145	4145	4145	4145	0
311	20231122	154700	177634555	4145	4145	4145	4145	0
312	20231122	154600	177634555	4145	4145	4145	4145	0
313	20231122	154500	177634555	4145	4145	4145	4145	0
314	20231122	154400	177634555	4145	4145	4145	4145	0
315	20231122	154300	177634555	4145	4145	4145	4145	0
316	20231122	154200	177634555	4145	4145	4145	4145	0
317	20231122	154100	177634555	4145	4145	4145	4145	0
318	20231122	154000	177634555	4145	4145	4145	4145	0
319	20231122	153900	177634555	4145	4145	4145	4145	0
320	20231122	153800	177634555	4145	4145	4145	4145	0
321	20231122	153700	177634555	4145	4145	4145	4145	0
322	20231122	153600	177634555	4145	4145	4145	4145	0
323	20231122	153500	177634555	4145	4145	4145	4145	0
324	20231122	153400	177634555	4145	4145	4145	4145	0
325	20231122	153300	177634555	4145	4145	4145	4145	0
326	20231122	153200	177634555	4145	4145	4145	4145	0
327	20231122	153100	177634555	4145	4145	4145	4145	0
328	20231122	153000	177634555	4145	4145	4145	4145	1640
329	20231122	152900	170836755	4150	4150	4150	4150	0
330	20231122	152800	170836755	4150	4150	4150	4150	0
331	20231122	152700	170836755	4150	4150	4150	4150	0
332	20231122	152600	170836755	4150	4150	4150	4150	0
333	20231122	152500	170836755	4150	4150	4150	4150	0
334	20231122	152400	170836755	4150	4150	4150	4150	0
335	20231122	152300	170836755	4150	4150	4150	4150	0
336	20231122	152200	170836755	4150	4150	4150	4150	0
337	20231122	152100	170836755	4150	4150	4150	4150	0
338	20231122	152000	170836755	4150	4150	4150	4150	0
339	20231122	151900	170836755	4150	4150	4150	4150	43
340	20231122	151800	170658305	4150	4150	4150	4150	122
341	20231122	151700	170152005	4150	4145	4150	4145	229
342	20231122	151600	169202300	4160	4160	4160	4160	0
343	20231122	151500	169202300	4160	4150	4160	4150	30
344	20231122	151400	169077620	4145	4145	4145	4145	23
345	20231122	151300	168982285	4145	4145	4145	4145	775
346	20231122	151200	165769910	4150	4150	4150	4150	100
347	20231122	151100	165354910	4150	4150	4150	4150	12
348	20231122	151000	165305110	4150	4150	4150	4150	80
349	20231122	150900	164973110	4150	4155	4155	4150	3
350	20231122	150800	164960650	4155	4160	4160	4150	28
351	20231122	150700	164844380	4160	4160	4160	4160	4
352	20231122	150600	164827740	4160	4150	4160	4150	38
353	20231122	150500	164669890	4150	4150	4150	4145	549
354	20231122	150400	162391555	4155	4155	4155	4155	11
355	20231122	150300	162345850	4155	4155	4155	4155	21
356	20231122	150200	162258595	4160	4155	4160	4155	3
357	20231122	150100	162246125	4155	4155	4155	4155	17
358	20231122	150000	162175490	4170	4165	4170	4155	40
359	20231122	145900	162009095	4160	4165	4170	4155	418
360	20231122	145800	160270955	4170	4155	4170	4155	48
361	20231122	145700	160071215	4155	4155	4155	4155	201
362	20231122	145600	159236060	4170	4170	4170	4170	0
363	20231122	145500	159236060	4170	4165	4170	4165	2
364	20231122	145400	159227725	4170	4160	4170	4160	42
365	20231122	145300	159052900	4170	4170	4170	4170	0
366	20231122	145200	159052900	4170	4170	4170	4170	0
367	20231122	145100	159052900	4170	4160	4170	4160	40
368	20231122	145000	158886435	4165	4165	4165	4165	1
369	20231122	144900	158882270	4160	4160	4160	4160	200
370	20231122	144800	158050270	4155	4155	4155	4155	32
371	20231122	144700	157917310	4155	4155	4155	4155	0
372	20231122	144600	157917310	4155	4155	4155	4155	0
373	20231122	144500	157917310	4155	4155	4155	4155	32
374	20231122	144400	157784350	4155	4155	4155	4155	40
375	20231122	144300	157618150	4150	4150	4150	4150	24
376	20231122	144200	157518550	4155	4150	4155	4150	56
377	20231122	144100	157286000	4160	4160	4160	4160	0
378	20231122	144000	157286000	4160	4160	4160	4160	0
379	20231122	143900	157286000	4160	4160	4160	4160	0
380	20231122	143800	157286000	4160	4160	4160	4160	1
381	20231122	143700	157281840	4155	4150	4155	4150	111
382	20231122	143600	156820915	4150	4150	4150	4150	73
383	20231122	143500	156517965	4155	4155	4155	4155	50
384	20231122	143400	156310215	4155	4155	4155	4155	0
385	20231122	143300	156310215	4155	4150	4155	4150	30
386	20231122	143200	156185710	4150	4150	4150	4150	19
387	20231122	143100	156106860	4145	4145	4145	4145	1
388	20231122	143000	156102715	4145	4150	4150	4145	110
389	20231122	142900	155646360	4150	4150	4150	4150	0
390	20231122	142800	155646360	4150	4150	4150	4150	27
391	20231122	142700	155534310	4145	4155	4155	4145	33
392	20231122	142600	155397460	4150	4150	4150	4150	200
393	20231122	142500	154567460	4145	4145	4145	4145	29
394	20231122	142400	154447255	4145	4145	4145	4145	0
395	20231122	142300	154447255	4145	4145	4145	4145	387
396	20231122	142200	152843140	4145	4145	4145	4145	128
397	20231122	142100	152312580	4150	4150	4150	4150	10
398	20231122	142000	152271080	4145	4145	4145	4145	1
399	20231122	141900	152266935	4145	4145	4145	4145	30
400	20231122	141800	152142585	4150	4150	4150	4150	3
401	20231122	141700	152130135	4145	4145	4145	4145	0
402	20231122	141600	152130135	4145	4145	4145	4145	96
403	20231122	141500	151732215	4145	4145	4145	4145	0
404	20231122	141400	151732215	4145	4145	4145	4145	0
405	20231122	141300	151732215	4145	4145	4145	4145	32
406	20231122	141200	151599575	4150	4150	4150	4150	10
407	20231122	141100	151558075	4150	4150	4150	4150	18
408	20231122	141000	151483375	4150	4155	4155	4150	1272
409	20231122	140900	146201945	4155	4155	4155	4155	98
410	20231122	140800	145794755	4155	4155	4155	4155	1800
411	20231122	140700	138315755	4160	4160	4160	4160	0
412	20231122	140600	138315755	4160	4160	4160	4160	1
413	20231122	140500	138311595	4155	4155	4155	4155	0
414	20231122	140400	138311595	4155	4155	4155	4155	54
415	20231122	140300	138087225	4155	4155	4155	4155	0
416	20231122	140200	138087225	4155	4155	4155	4155	0
417	20231122	140100	138087225	4155	4155	4155	4155	2
418	20231122	140000	138078915	4175	4175	4175	4175	0
419	20231122	135900	138078915	4175	4175	4175	4175	0
420	20231122	135800	138078915	4175	4175	4175	4175	0
421	20231122	135700	138078915	4175	4170	4175	4170	30
422	20231122	135600	137953795	4175	4175	4175	4175	0
423	20231122	135500	137953795	4175	4175	4175	4175	4
424	20231122	135400	137937095	4175	4150	4175	4150	51
425	20231122	135300	137724575	4170	4170	4170	4170	0
426	20231122	135200	137724575	4170	4170	4170	4170	0
427	20231122	135100	137724575	4170	4170	4170	4170	10
428	20231122	135000	137682875	4175	4175	4175	4175	0
429	20231122	134900	137682875	4175	4175	4175	4175	0
430	20231122	134800	137682875	4175	4175	4175	4175	0
431	20231122	134700	137682875	4175	4150	4175	4150	143
432	20231122	134600	137087865	4150	4150	4150	4150	0
433	20231122	134500	137087865	4150	4150	4150	4150	1
434	20231122	134400	137083715	4150	4150	4150	4150	29
435	20231122	134300	136963365	4150	4150	4150	4150	0
436	20231122	134200	136963365	4150	4150	4150	4150	0
437	20231122	134100	136963365	4150	4155	4155	4150	1064
438	20231122	134000	132547685	4155	4155	4155	4155	15
439	20231122	133900	132485360	4155	4155	4155	4155	0
440	20231122	133800	132485360	4155	4155	4155	4155	11
441	20231122	133700	132439655	4160	4160	4160	4160	0
442	20231122	133600	132439655	4160	4160	4160	4160	0
443	20231122	133500	132439655	4160	4160	4160	4160	1
444	20231122	133400	132435495	4150	4150	4150	4150	0
445	20231122	133300	132435495	4150	4150	4150	4150	185
446	20231122	133200	131667745	4155	4155	4155	4155	49
447	20231122	133100	131464150	4165	4165	4165	4165	1
448	20231122	133000	131459985	4160	4155	4160	4155	38
449	20231122	132900	131302035	4160	4160	4160	4160	0
450	20231122	132800	131302035	4160	4160	4160	4155	502
451	20231122	132700	129216215	4155	4155	4155	4155	32
452	20231122	132600	129083255	4155	4155	4155	4155	0
453	20231122	132500	129083255	4155	4155	4155	4155	500
454	20231122	132400	127005755	4160	4165	4165	4160	16
455	20231122	132300	126939190	4160	4160	4160	4160	0
456	20231122	132200	126939190	4160	4160	4160	4160	24
457	20231122	132100	126839350	4160	4160	4160	4160	1
458	20231122	132000	126835190	4155	4155	4155	4155	0
459	20231122	131900	126835190	4155	4155	4155	4155	0
460	20231122	131800	126835190	4155	4165	4165	4155	450
461	20231122	131700	124964095	4175	4175	4175	4175	0
462	20231122	131600	124964095	4175	4175	4175	4175	0
463	20231122	131500	124964095	4175	4175	4175	4175	10
464	20231122	131400	124922345	4175	4175	4175	4175	83
465	20231122	131300	124575820	4175	4170	4175	4170	3
466	20231122	131200	124563305	4165	4165	4165	4165	31
467	20231122	131100	124434190	4170	4170	4170	4170	50
468	20231122	131000	124225690	4170	4170	4170	4170	0
469	20231122	130900	124225690	4170	4170	4170	4170	0
470	20231122	130800	124225690	4170	4170	4170	4170	0
471	20231122	130700	124225690	4170	4160	4170	4160	630
472	20231122	130600	121599930	4165	4165	4165	4165	0
473	20231122	130500	121599930	4165	4165	4165	4165	0
474	20231122	130400	121599930	4165	4165	4165	4165	10
475	20231122	130300	121558280	4165	4165	4165	4165	0
476	20231122	130200	121558280	4165	4165	4165	4165	300
477	20231122	130100	120308780	4160	4160	4160	4160	25
478	20231122	130000	120204780	4165	4160	4165	4160	310
479	20231122	125900	118913780	4155	4160	4160	4155	510
480	20231122	125800	116794680	4160	4160	4160	4160	0
481	20231122	125700	116794680	4160	4160	4160	4160	127
482	20231122	125600	116266360	4160	4155	4160	4155	76
483	20231122	125500	115950295	4155	4155	4155	4155	29
484	20231122	125400	115829800	4160	4160	4160	4160	0
485	20231122	125300	115829800	4160	4160	4160	4160	426
486	20231122	125200	114057640	4155	4155	4155	4155	25
487	20231122	125100	113953765	4155	4155	4155	4155	0
488	20231122	125000	113953765	4155	4155	4155	4155	0
489	20231122	124900	113953765	4155	4155	4160	4155	51
490	20231122	124800	113741855	4155	4155	4155	4155	1
491	20231122	124700	113737700	4155	4155	4155	4150	22
492	20231122	124600	113646390	4155	4155	4155	4155	0
493	20231122	124500	113646390	4155	4155	4155	4155	10
494	20231122	124400	113604840	4155	4155	4155	4155	814
495	20231122	124300	110222670	4155	4155	4155	4155	28
496	20231122	124200	110106330	4160	4160	4160	4160	0
497	20231122	124100	110106330	4160	4160	4160	4160	51
498	20231122	124000	109894170	4160	4160	4160	4160	0
499	20231122	123900	109894170	4160	4160	4160	4160	0
500	20231122	123800	109894170	4160	4160	4160	4160	27
501	20231122	123700	109781850	4160	4165	4165	4160	29
502	20231122	123600	109661185	4165	4160	4165	4160	20
503	20231122	123500	109577980	4160	4165	4165	4160	16
504	20231122	123400	109511400	4160	4160	4160	4160	0
505	20231122	123300	109511400	4160	4160	4160	4160	87
506	20231122	123200	109149480	4160	4160	4160	4160	25
507	20231122	123100	109045480	4160	4160	4160	4160	0
508	20231122	123000	109045480	4160	4160	4160	4160	0
509	20231122	122900	109045480	4160	4160	4160	4160	79
510	20231122	122800	108716840	4160	4160	4160	4160	0
511	20231122	122700	108716840	4160	4160	4160	4160	0
512	20231122	122600	108716840	4160	4160	4160	4160	0
513	20231122	122500	108716840	4160	4160	4160	4160	30
514	20231122	122400	108592040	4155	4155	4155	4155	0
515	20231122	122300	108592040	4155	4155	4155	4155	32
516	20231122	122200	108459080	4160	4160	4160	4160	1
517	20231122	122100	108454920	4155	4155	4155	4155	142
518	20231122	122000	107864910	4150	4155	4155	4150	194
519	20231122	121900	107058990	4155	4155	4155	4155	1916
520	20231122	121800	99098010	4155	4155	4155	4155	0
521	20231122	121700	99098010	4155	4155	4155	4155	0
522	20231122	121600	99098010	4155	4155	4155	4155	1
523	20231122	121500	99093855	4150	4150	4150	4150	30
524	20231122	121400	98969355	4155	4155	4155	4155	0
525	20231122	121300	98969355	4155	4155	4155	4155	20
526	20231122	121200	98886255	4155	4155	4155	4155	33
527	20231122	121100	98749140	4160	4160	4160	4160	1
528	20231122	121000	98744980	4155	4155	4155	4155	0
529	20231122	120900	98744980	4155	4155	4155	4155	34
530	20231122	120800	98603710	4155	4155	4155	4155	0
531	20231122	120700	98603710	4155	4155	4155	4155	14
532	20231122	120600	98545540	4155	4155	4155	4155	10
533	20231122	120500	98503990	4160	4160	4160	4160	1
534	20231122	120400	98499830	4155	4155	4155	4155	0
535	20231122	120300	98499830	4155	4150	4155	4150	39
536	20231122	120200	98337930	4150	4150	4150	4150	0
537	20231122	120100	98337930	4150	4150	4150	4150	0
538	20231122	120000	98337930	4150	4150	4150	4150	31
539	20231122	115900	98209280	4155	4155	4155	4155	0
540	20231122	115800	98209280	4155	4155	4155	4155	1
541	20231122	115700	98205125	4150	4155	4155	4150	26
542	20231122	115600	98097220	4150	4150	4150	4150	150
543	20231122	115500	97474720	4160	4160	4160	4160	0
544	20231122	115400	97474720	4160	4160	4160	4160	0
545	20231122	115300	97474720	4160	4160	4160	4160	0
546	20231122	115200	97474720	4160	4160	4160	4160	0
547	20231122	115100	97474720	4160	4160	4160	4160	0
548	20231122	115000	97474720	4160	4160	4160	4160	18
549	20231122	114900	97399840	4160	4160	4160	4160	0
550	20231122	114800	97399840	4160	4160	4160	4160	0
551	20231122	114700	97399840	4160	4160	4160	4160	0
552	20231122	114600	97399840	4160	4160	4160	4160	0
553	20231122	114500	97399840	4160	4160	4160	4160	0
554	20231122	114400	97399840	4160	4160	4160	4160	0
555	20231122	114300	97399840	4160	4160	4160	4160	0
556	20231122	114200	97399840	4160	4160	4160	4160	0
557	20231122	114100	97399840	4160	4160	4160	4160	0
558	20231122	114000	97399840	4160	4160	4160	4160	0
559	20231122	113900	97399840	4160	4160	4160	4160	0
560	20231122	113800	97399840	4160	4160	4160	4160	0
561	20231122	113700	97399840	4160	4160	4160	4160	25
562	20231122	113600	97295840	4160	4160	4160	4160	1
563	20231122	113500	97291680	4160	4160	4160	4160	1
564	20231122	113400	97287520	4155	4155	4155	4155	1
565	20231122	113300	97283365	4150	4150	4150	4150	0
566	20231122	113200	97283365	4150	4150	4150	4150	0
567	20231122	113100	97283365	4150	4150	4150	4150	0
568	20231122	113000	97283365	4150	4150	4150	4150	0
569	20231122	112900	97283365	4150	4150	4150	4150	50
570	20231122	112800	97075865	4150	4155	4155	4150	300
571	20231122	112700	95830505	4155	4155	4155	4155	149
572	20231122	112600	95211410	4150	4150	4150	4150	15
573	20231122	112500	95149160	4145	4145	4145	4145	22
574	20231122	112400	95057970	4145	4145	4145	4145	100
575	20231122	112300	94643470	4150	4150	4150	4150	0
576	20231122	112200	94643470	4150	4150	4150	4150	293
577	20231122	112100	93427520	4160	4160	4160	4160	0
578	20231122	112000	93427520	4160	4160	4160	4160	0
579	20231122	111900	93427520	4160	4160	4160	4160	1
580	20231122	111800	93423360	4160	4160	4160	4160	0
581	20231122	111700	93423360	4160	4160	4160	4160	0
582	20231122	111600	93423360	4160	4160	4160	4160	1
583	20231122	111500	93419200	4160	4160	4160	4160	1
584	20231122	111400	93415040	4155	4155	4155	4155	110
585	20231122	111300	92957990	4160	4160	4160	4160	0
586	20231122	111200	92957990	4160	4160	4160	4160	0
587	20231122	111100	92957990	4160	4160	4160	4160	19
588	20231122	111000	92878950	4160	4160	4160	4160	0
589	20231122	110900	92878950	4160	4160	4160	4160	0
590	20231122	110800	92878950	4160	4160	4160	4160	0
591	20231122	110700	92878950	4160	4160	4160	4160	0
592	20231122	110600	92878950	4160	4160	4160	4160	100
593	20231122	110500	92462950	4155	4155	4155	4150	113
594	20231122	110400	91993555	4155	4155	4155	4155	0
595	20231122	110300	91993555	4155	4155	4155	4155	14
596	20231122	110200	91935385	4155	4155	4155	4155	0
597	20231122	110100	91935385	4155	4155	4155	4155	0
598	20231122	110000	91935385	4155	4155	4155	4155	0
599	20231122	105900	91935385	4155	4155	4155	4155	0
600	20231122	105800	91935385	4155	4155	4155	4155	1
601	20231122	105700	91931230	4155	4155	4155	4155	1
602	20231122	105600	91927075	4150	4150	4150	4150	0
603	20231122	105500	91927075	4150	4150	4150	4150	0
604	20231122	105400	91927075	4150	4150	4150	4145	22
605	20231122	105300	91835780	4145	4145	4145	4145	332
606	20231122	105200	90459640	4150	4150	4150	4150	8
607	20231122	105100	90426440	4150	4150	4150	4150	0
608	20231122	105000	90426440	4150	4150	4150	4150	0
609	20231122	104900	90426440	4150	4150	4150	4150	0
610	20231122	104800	90426440	4150	4150	4150	4150	0
611	20231122	104700	90426440	4150	4150	4150	4150	0
612	20231122	104600	90426440	4150	4155	4155	4150	183
613	20231122	104500	89666980	4160	4160	4160	4160	3
614	20231122	104400	89654500	4150	4150	4150	4150	100
615	20231122	104300	89239500	4150	4150	4150	4150	0
616	20231122	104200	89239500	4150	4150	4150	4150	0
617	20231122	104100	89239500	4150	4150	4150	4150	99
618	20231122	104000	88828650	4150	4150	4150	4150	0
619	20231122	103900	88828650	4150	4150	4155	4150	38
620	20231122	103800	88670900	4155	4155	4155	4155	0
621	20231122	103700	88670900	4155	4155	4155	4155	0
622	20231122	103600	88670900	4155	4155	4155	4155	1
623	20231122	103500	88666745	4155	4155	4155	4155	3
624	20231122	103400	88654280	4155	4155	4155	4155	93
625	20231122	103300	88267865	4155	4155	4155	4155	170
626	20231122	103200	87561515	4160	4160	4160	4160	2
627	20231122	103100	87553195	4155	4155	4155	4155	162
628	20231122	103000	86880085	4155	4155	4155	4155	21
629	20231122	102900	86792830	4150	4150	4150	4150	24
630	20231122	102800	86693230	4155	4155	4155	4155	10
631	20231122	102700	86651680	4150	4150	4150	4150	0
632	20231122	102600	86651680	4150	4150	4150	4150	10
633	20231122	102500	86610180	4150	4150	4150	4150	0
634	20231122	102400	86610180	4150	4150	4150	4150	720
635	20231122	102300	83622180	4155	4155	4155	4155	1537
636	20231122	102200	77235945	4160	4160	4160	4160	1
637	20231122	102100	77231785	4180	4180	4180	4180	1
638	20231122	102000	77227605	4155	4155	4155	4155	0
639	20231122	101900	77227605	4155	4160	4160	4155	130
640	20231122	101800	76687420	4160	4160	4160	4160	4
641	20231122	101700	76670780	4160	4160	4160	4160	30
642	20231122	101600	76545980	4155	4155	4155	4155	520
643	20231122	101500	74385380	4160	4160	4160	4160	0
644	20231122	101400	74385380	4160	4160	4160	4160	0
645	20231122	101300	74385380	4160	4160	4160	4160	0
646	20231122	101200	74385380	4160	4155	4160	4155	1712
647	20231122	101100	67270520	4155	4170	4170	4155	500
648	20231122	101000	65190240	4170	4175	4185	4170	7
649	20231122	100900	65160990	4170	4170	4170	4170	0
650	20231122	100800	65160990	4170	4170	4170	4170	5
651	20231122	100700	65140140	4170	4170	4170	4170	121
652	20231122	100600	64635570	4170	4170	4170	4170	0
653	20231122	100500	64635570	4170	4170	4170	4170	0
654	20231122	100400	64635570	4170	4170	4170	4170	0
655	20231122	100300	64635570	4170	4170	4170	4170	32
656	20231122	100200	64502130	4185	4185	4185	4185	1
657	20231122	100100	64497945	4170	4170	4170	4170	0
658	20231122	100000	64497945	4170	4170	4170	4170	0
659	20231122	095900	64497945	4170	4170	4170	4170	1
660	20231122	095800	64493775	4180	4180	4180	4180	0
661	20231122	095700	64493775	4180	4180	4180	4180	0
662	20231122	095600	64493775	4180	4180	4180	4180	0
663	20231122	095500	64493775	4180	4180	4180	4180	4
664	20231122	095400	64477055	4180	4180	4180	4180	0
665	20231122	095300	64477055	4180	4180	4180	4180	20
666	20231122	095200	64393455	4170	4170	4170	4170	0
667	20231122	095100	64393455	4170	4170	4170	4170	1
668	20231122	095000	64389285	4175	4175	4175	4175	20
669	20231122	094900	64305785	4170	4170	4170	4170	134
670	20231122	094800	63747005	4175	4185	4185	4175	1142
671	20231122	094700	58978835	4185	4185	4185	4185	5
672	20231122	094600	58957910	4175	4175	4175	4175	131
673	20231122	094500	58410985	4185	4185	4185	4185	65
674	20231122	094400	58138960	4190	4190	4190	4190	200
675	20231122	094300	57300960	4190	4180	4190	4180	968
676	20231122	094200	53254670	4190	4190	4190	4185	1076
677	20231122	094100	48751510	4190	4190	4190	4190	52
678	20231122	094000	48533630	4190	4190	4190	4190	251
679	20231122	093900	47481940	4205	4205	4205	4205	1
680	20231122	093800	47477735	4195	4205	4210	4195	405
681	20231122	093700	45778560	4205	4205	4205	4205	0
682	20231122	093600	45778560	4205	4205	4205	4205	11
683	20231122	093500	45732305	4200	4200	4200	4200	54
684	20231122	093400	45505505	4200	4210	4210	4200	173
685	20231122	093300	44777915	4205	4215	4215	4205	5
686	20231122	093200	44756870	4215	4215	4215	4215	2
687	20231122	093100	44748440	4215	4215	4215	4215	5
688	20231122	093000	44727365	4205	4220	4220	4205	203
689	20231122	092900	43872025	4215	4215	4215	4215	9
690	20231122	092800	43834090	4210	4215	4215	4210	38
691	20231122	092700	43674105	4210	4210	4210	4210	21
692	20231122	092600	43585695	4220	4210	4220	4210	66
693	20231122	092500	43307785	4215	4210	4215	4210	29
694	20231122	092400	43185595	4210	4210	4210	4210	31
695	20231122	092300	43055085	4205	4215	4215	4205	156
696	20231122	092200	42398775	4220	4225	4225	4220	62
697	20231122	092100	42137055	4245	4235	4245	4235	2501
698	20231122	092000	31530420	4235	4240	4240	4235	2
699	20231122	091900	31521945	4230	4240	4240	4230	457
700	20231122	091800	29586615	4235	4215	4235	4215	2888
701	20231122	091700	17395490	4210	4200	4210	4200	43
702	20231122	091600	17214675	4190	4190	4190	4190	0
703	20231122	091500	17214675	4190	4195	4195	4190	110
704	20231122	091400	16753725	4195	4200	4200	4195	375
705	20231122	091300	15180050	4200	4200	4200	4200	79
706	20231122	091200	14848250	4200	4210	4210	4190	896
707	20231122	091100	11087160	4210	4200	4210	4200	177
708	20231122	091000	10343750	4200	4210	4210	4200	415
709	20231122	090900	8596750	4210	4210	4210	4210	0
710	20231122	090800	8596750	4210	4210	4210	4210	0
711	20231122	090700	8596750	4210	4210	4210	4210	12
712	20231122	090600	8546230	4200	4200	4200	4200	0
713	20231122	090500	8546230	4200	4210	4210	4200	316
714	20231122	090400	7218710	4205	4200	4205	4200	3
715	20231122	090300	7206100	4200	4215	4215	4200	68
716	20231122	090200	6919930	4225	4205	4225	4205	743
717	20231122	090100	3789205	4200	4205	4210	4200	645
718	20231122	090000	1079400	4200	4200	4200	4200	257