KissMeData/058730/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	192800	480726495	4475	4475	4475	4475	3000
3	20231123	192700	480726495	4475	4475	4475	4475	0
4	20231123	192600	480726495	4475	4475	4475	4475	0
5	20231123	192500	480726495	4475	4475	4475	4475	0
6	20231123	192400	480726495	4475	4475	4475	4475	0
7	20231123	192300	480726495	4475	4475	4475	4475	0
8	20231123	192200	480726495	4475	4475	4475	4475	0
9	20231123	192100	480726495	4475	4475	4475	4475	0
10	20231123	192000	480726495	4475	4475	4475	4475	0
11	20231123	191900	480726495	4475	4475	4475	4475	0
12	20231123	191800	480726495	4475	4475	4475	4475	0
13	20231123	191700	480726495	4475	4475	4475	4475	0
14	20231123	191600	480726495	4475	4475	4475	4475	0
15	20231123	191500	480726495	4475	4475	4475	4475	0
16	20231123	191400	480726495	4475	4475	4475	4475	0
17	20231123	191300	480726495	4475	4475	4475	4475	0
18	20231123	191200	480726495	4475	4475	4475	4475	0
19	20231123	191100	480726495	4475	4475	4475	4475	0
20	20231123	191000	480726495	4475	4475	4475	4475	0
21	20231123	190900	480726495	4475	4475	4475	4475	0
22	20231123	190800	480726495	4475	4475	4475	4475	0
23	20231123	190700	480726495	4475	4475	4475	4475	0
24	20231123	190600	480726495	4475	4475	4475	4475	0
25	20231123	190500	480726495	4475	4475	4475	4475	0
26	20231123	190400	480726495	4475	4475	4475	4475	0
27	20231123	190300	480726495	4475	4475	4475	4475	0
28	20231123	190200	480726495	4475	4475	4475	4475	0
29	20231123	190100	480726495	4475	4475	4475	4475	0
30	20231123	190000	480726495	4475	4475	4475	4475	0
31	20231123	185900	480726495	4475	4475	4475	4475	0
32	20231123	185800	480726495	4475	4475	4475	4475	3000
33	20231123	185700	480726495	4475	4475	4475	4475	0
34	20231123	185600	480726495	4475	4475	4475	4475	0
35	20231123	185500	480726495	4475	4475	4475	4475	0
36	20231123	185400	480726495	4475	4475	4475	4475	0
37	20231123	185300	480726495	4475	4475	4475	4475	0
38	20231123	185200	480726495	4475	4475	4475	4475	0
39	20231123	185100	480726495	4475	4475	4475	4475	0
40	20231123	185000	480726495	4475	4475	4475	4475	0
41	20231123	184900	480726495	4475	4475	4475	4475	0
42	20231123	184800	480726495	4475	4475	4475	4475	0
43	20231123	184700	480726495	4475	4475	4475	4475	0
44	20231123	184600	480726495	4475	4475	4475	4475	0
45	20231123	184500	480726495	4475	4475	4475	4475	0
46	20231123	184400	480726495	4475	4475	4475	4475	0
47	20231123	184300	480726495	4475	4475	4475	4475	0
48	20231123	184200	480726495	4475	4475	4475	4475	0
49	20231123	184100	480726495	4475	4475	4475	4475	0
50	20231123	184000	480726495	4475	4475	4475	4475	0
51	20231123	183900	480726495	4475	4475	4475	4475	0
52	20231123	183800	480726495	4475	4475	4475	4475	0
53	20231123	183700	480726495	4475	4475	4475	4475	0
54	20231123	183600	480726495	4475	4475	4475	4475	0
55	20231123	183500	480726495	4475	4475	4475	4475	0
56	20231123	183400	480726495	4475	4475	4475	4475	0
57	20231123	183300	480726495	4475	4475	4475	4475	0
58	20231123	183200	480726495	4475	4475	4475	4475	0
59	20231123	183100	480726495	4475	4475	4475	4475	0
60	20231123	183000	480726495	4475	4475	4475	4475	0
61	20231123	182900	480726495	4475	4475	4475	4475	0
62	20231123	182800	480726495	4475	4475	4475	4475	3000
63	20231123	182700	480726495	4475	4475	4475	4475	0
64	20231123	182600	480726495	4475	4475	4475	4475	0
65	20231123	182500	480726495	4475	4475	4475	4475	0
66	20231123	182400	480726495	4475	4475	4475	4475	0
67	20231123	182300	480726495	4475	4475	4475	4475	0
68	20231123	182200	480726495	4475	4475	4475	4475	0
69	20231123	182100	480726495	4475	4475	4475	4475	0
70	20231123	182000	480726495	4475	4475	4475	4475	0
71	20231123	181900	480726495	4475	4475	4475	4475	0
72	20231123	181800	480726495	4475	4475	4475	4475	0
73	20231123	181700	480726495	4475	4475	4475	4475	0
74	20231123	181600	480726495	4475	4475	4475	4475	0
75	20231123	181500	480726495	4475	4475	4475	4475	0
76	20231123	181400	480726495	4475	4475	4475	4475	0
77	20231123	181300	480726495	4475	4475	4475	4475	0
78	20231123	181200	480726495	4475	4475	4475	4475	0
79	20231123	181100	480726495	4475	4475	4475	4475	0
80	20231123	181000	480726495	4475	4475	4475	4475	0
81	20231123	180900	480726495	4475	4475	4475	4475	0
82	20231123	180800	480726495	4475	4475	4475	4475	0
83	20231123	180700	480726495	4475	4475	4475	4475	0
84	20231123	180600	480726495	4475	4475	4475	4475	0
85	20231123	180500	480726495	4475	4475	4475	4475	0
86	20231123	180400	480726495	4475	4475	4475	4475	0
87	20231123	180300	480726495	4475	4475	4475	4475	0
88	20231123	180200	480726495	4475	4475	4475	4475	0
89	20231123	180100	480726495	4475	4475	4475	4475	0
90	20231123	180000	480726495	4475	4475	4475	4475	0
91	20231123	175900	480726495	4475	4475	4475	4475	0
92	20231123	175800	480726495	4475	4475	4475	4475	3000
93	20231123	175700	480726495	4475	4475	4475	4475	0
94	20231123	175600	480726495	4475	4475	4475	4475	0
95	20231123	175500	480726495	4475	4475	4475	4475	0
96	20231123	175400	480726495	4475	4475	4475	4475	0
97	20231123	175300	480726495	4475	4475	4475	4475	0
98	20231123	175200	480726495	4475	4475	4475	4475	0
99	20231123	175100	480726495	4475	4475	4475	4475	0
100	20231123	175000	480726495	4475	4475	4475	4475	0
101	20231123	174900	480726495	4475	4475	4475	4475	0
102	20231123	174800	480726495	4475	4475	4475	4475	0
103	20231123	174700	480726495	4475	4475	4475	4475	0
104	20231123	174600	480726495	4475	4475	4475	4475	0
105	20231123	174500	480726495	4475	4475	4475	4475	0
106	20231123	174400	480726495	4475	4475	4475	4475	0
107	20231123	174300	480726495	4475	4475	4475	4475	0
108	20231123	174200	480726495	4475	4475	4475	4475	0
109	20231123	174100	480726495	4475	4475	4475	4475	0
110	20231123	174000	480726495	4475	4475	4475	4475	0
111	20231123	173900	480726495	4475	4475	4475	4475	0
112	20231123	173800	480726495	4475	4475	4475	4475	0
113	20231123	173700	480726495	4475	4475	4475	4475	0
114	20231123	173600	480726495	4475	4475	4475	4475	0
115	20231123	173500	480726495	4475	4475	4475	4475	0
116	20231123	173400	480726495	4475	4475	4475	4475	0
117	20231123	173300	480726495	4475	4475	4475	4475	0
118	20231123	173200	480726495	4475	4475	4475	4475	0
119	20231123	173100	480726495	4475	4475	4475	4475	0
120	20231123	173000	480726495	4475	4475	4475	4475	0
121	20231123	172900	480726495	4475	4475	4475	4475	0
122	20231123	172800	480726495	4475	4475	4475	4475	3000
123	20231123	172700	480726495	4475	4475	4475	4475	0
124	20231123	172600	480726495	4475	4475	4475	4475	0
125	20231123	172500	480726495	4475	4475	4475	4475	0
126	20231123	172400	480726495	4475	4475	4475	4475	0
127	20231123	172300	480726495	4475	4475	4475	4475	0
128	20231123	172200	480726495	4475	4475	4475	4475	0
129	20231123	172100	480726495	4475	4475	4475	4475	0
130	20231123	172000	480726495	4475	4475	4475	4475	0
131	20231123	171900	480726495	4475	4475	4475	4475	0
132	20231123	171800	480726495	4475	4475	4475	4475	0
133	20231123	171700	480726495	4475	4475	4475	4475	0
134	20231123	171600	480726495	4475	4475	4475	4475	0
135	20231123	171500	480726495	4475	4475	4475	4475	0
136	20231123	171400	480726495	4475	4475	4475	4475	0
137	20231123	171300	480726495	4475	4475	4475	4475	0
138	20231123	171200	480726495	4475	4475	4475	4475	0
139	20231123	171100	480726495	4475	4475	4475	4475	0
140	20231123	171000	480726495	4475	4475	4475	4475	0
141	20231123	170900	480726495	4475	4475	4475	4475	0
142	20231123	170800	480726495	4475	4475	4475	4475	0
143	20231123	170700	480726495	4475	4475	4475	4475	0
144	20231123	170600	480726495	4475	4475	4475	4475	0
145	20231123	170500	480726495	4475	4475	4475	4475	0
146	20231123	170400	480726495	4475	4475	4475	4475	0
147	20231123	170300	480726495	4475	4475	4475	4475	0
148	20231123	170200	480726495	4475	4475	4475	4475	0
149	20231123	170100	480726495	4475	4475	4475	4475	0
150	20231123	170000	480726495	4475	4475	4475	4475	0
151	20231123	165900	480726495	4475	4475	4475	4475	0
152	20231123	165800	480726495	4475	4475	4475	4475	3000
153	20231123	165700	480726495	4475	4475	4475	4475	0
154	20231123	165600	480726495	4475	4475	4475	4475	0
155	20231123	165500	480726495	4475	4475	4475	4475	0
156	20231123	165400	480726495	4475	4475	4475	4475	0
157	20231123	165300	480726495	4475	4475	4475	4475	0
158	20231123	165200	480726495	4475	4475	4475	4475	0
159	20231123	165100	480726495	4475	4475	4475	4475	0
160	20231123	165000	480726495	4475	4475	4475	4475	0
161	20231123	164900	480726495	4475	4475	4475	4475	0
162	20231123	164800	480726495	4475	4475	4475	4475	0
163	20231123	164700	480726495	4475	4475	4475	4475	0
164	20231123	164600	480726495	4475	4475	4475	4475	0
165	20231123	164500	480726495	4475	4475	4475	4475	0
166	20231123	164400	480726495	4475	4475	4475	4475	0
167	20231123	164300	480726495	4475	4475	4475	4475	0
168	20231123	164200	480726495	4475	4475	4475	4475	0
169	20231123	164100	480726495	4475	4475	4475	4475	0
170	20231123	164000	480726495	4475	4475	4475	4475	0
171	20231123	163900	480726495	4475	4475	4475	4475	0
172	20231123	163800	480726495	4475	4475	4475	4475	0
173	20231123	163700	480726495	4475	4475	4475	4475	0
174	20231123	163600	480726495	4475	4475	4475	4475	0
175	20231123	163500	480726495	4475	4475	4475	4475	0
176	20231123	163400	480726495	4475	4475	4475	4475	0
177	20231123	163300	480726495	4475	4475	4475	4475	0
178	20231123	163200	480726495	4475	4475	4475	4475	0
179	20231123	163100	480726495	4475	4475	4475	4475	0
180	20231123	163000	480726495	4475	4475	4475	4475	0
181	20231123	162900	480726495	4475	4475	4475	4475	0
182	20231123	162800	480726495	4475	4475	4475	4475	3000
183	20231123	162700	480726495	4475	4475	4475	4475	0
184	20231123	162600	480726495	4475	4475	4475	4475	0
185	20231123	162500	480726495	4475	4475	4475	4475	0
186	20231123	162400	480726495	4475	4475	4475	4475	0
187	20231123	162300	480726495	4475	4475	4475	4475	0
188	20231123	162200	480726495	4475	4475	4475	4475	0
189	20231123	162100	480726495	4475	4475	4475	4475	0
190	20231123	162000	480726495	4475	4475	4475	4475	0
191	20231123	161900	480726495	4475	4475	4475	4475	0
192	20231123	161800	480726495	4475	4475	4475	4475	0
193	20231123	161700	480726495	4475	4475	4475	4475	0
194	20231123	161600	480726495	4475	4475	4475	4475	0
195	20231123	161500	480726495	4475	4475	4475	4475	0
196	20231123	161400	480726495	4475	4475	4475	4475	0
197	20231123	161300	480726495	4475	4475	4475	4475	0
198	20231123	161200	480726495	4475	4475	4475	4475	0
199	20231123	161100	480726495	4475	4475	4475	4475	0
200	20231123	161000	480726495	4475	4475	4475	4475	0
201	20231123	160900	480726495	4475	4475	4475	4475	0
202	20231123	160800	480726495	4475	4475	4475	4475	0
203	20231123	160700	480726495	4475	4475	4475	4475	0
204	20231123	160600	480726495	4475	4475	4475	4475	0
205	20231123	160500	480726495	4475	4475	4475	4475	0
206	20231123	160400	480726495	4475	4475	4475	4475	0
207	20231123	160300	480726495	4475	4475	4475	4475	0
208	20231123	160200	480726495	4475	4475	4475	4475	0
209	20231123	160100	480726495	4475	4475	4475	4475	0
210	20231123	160000	480726495	4475	4475	4475	4475	0
211	20231123	155900	480726495	4475	4475	4475	4475	0
212	20231123	155800	480726495	4475	4475	4475	4475	3000
213	20231123	155700	480726495	4475	4475	4475	4475	0
214	20231123	155600	480726495	4475	4475	4475	4475	0
215	20231123	155500	480726495	4475	4475	4475	4475	0
216	20231123	155400	480726495	4475	4475	4475	4475	0
217	20231123	155300	480726495	4475	4475	4475	4475	0
218	20231123	155200	480726495	4475	4475	4475	4475	0
219	20231123	155100	480726495	4475	4475	4475	4475	0
220	20231123	155000	480726495	4475	4475	4475	4475	0
221	20231123	154900	480726495	4475	4475	4475	4475	0
222	20231123	154800	480726495	4475	4475	4475	4475	0
223	20231123	154700	480726495	4475	4475	4475	4475	0
224	20231123	154600	480726495	4475	4475	4475	4475	0
225	20231123	154500	480726495	4475	4475	4475	4475	0
226	20231123	154400	480726495	4475	4475	4475	4475	0
227	20231123	154300	480726495	4475	4475	4475	4475	0
228	20231123	154200	480726495	4475	4475	4475	4475	0
229	20231123	154100	480726495	4475	4475	4475	4475	0
230	20231123	154000	480726495	4475	4475	4475	4475	0
231	20231123	153900	480726495	4475	4475	4475	4475	0
232	20231123	153800	480726495	4475	4475	4475	4475	0
233	20231123	153700	480726495	4475	4475	4475	4475	0
234	20231123	153600	480726495	4475	4475	4475	4475	0
235	20231123	153500	480726495	4475	4475	4475	4475	0
236	20231123	153400	480726495	4475	4475	4475	4475	0
237	20231123	153300	480726495	4475	4475	4475	4475	0
238	20231123	153200	480726495	4475	4475	4475	4475	0
239	20231123	153100	480726495	4475	4475	4475	4475	0
240	20231123	153000	480726495	4475	4475	4475	4475	3000
241	20231123	152900	467301495	4480	4480	4480	4480	0
242	20231123	152800	467301495	4480	4480	4480	4480	0
243	20231123	152700	467301495	4480	4480	4480	4480	0
244	20231123	152600	467301495	4480	4480	4480	4480	0
245	20231123	152500	467301495	4480	4480	4480	4480	0
246	20231123	152400	467301495	4480	4480	4480	4480	0
247	20231123	152300	467301495	4480	4480	4480	4480	0
248	20231123	152200	467301495	4480	4480	4480	4480	0
249	20231123	152100	467301495	4480	4480	4480	4480	0
250	20231123	152000	467301495	4480	4480	4480	4480	0
251	20231123	151900	467301495	4480	4475	4480	4475	382
252	20231123	151800	465591990	4460	4475	4480	4460	238
253	20231123	151700	464527215	4475	4475	4475	4475	0
254	20231123	151600	464527215	4475	4465	4475	4455	8265
255	20231123	151500	427681655	4465	4465	4465	4465	2600
256	20231123	151400	416072655	4470	4470	4470	4470	23
257	20231123	151300	415969845	4465	4465	4465	4465	4
258	20231123	151200	415951985	4480	4480	4480	4480	0
259	20231123	151100	415951985	4480	4480	4480	4480	0
260	20231123	151000	415951985	4480	4480	4480	4480	0
261	20231123	150900	415951985	4480	4475	4480	4475	117
262	20231123	150800	415428265	4475	4475	4475	4475	21
263	20231123	150700	415334290	4465	4465	4465	4465	4
264	20231123	150600	415316430	4470	4470	4470	4470	0
265	20231123	150500	415316430	4470	4470	4470	4470	175
266	20231123	150400	414534180	4470	4470	4470	4470	1241
267	20231123	150300	408986910	4470	4470	4470	4470	0
268	20231123	150200	408986910	4470	4470	4470	4470	0
269	20231123	150100	408986910	4470	4465	4470	4465	8
270	20231123	150000	408951165	4465	4470	4470	4465	102
271	20231123	145900	408495575	4465	4470	4470	4465	535
272	20231123	145800	406105300	4470	4470	4470	4470	42
273	20231123	145700	405917560	4470	4470	4470	4470	0
274	20231123	145600	405917560	4470	4465	4470	4465	39
275	20231123	145500	405743410	4465	4465	4465	4465	581
276	20231123	145400	403149245	4470	4470	4470	4470	30
277	20231123	145300	403015145	4465	4465	4465	4465	0
278	20231123	145200	403015145	4465	4465	4465	4465	0
279	20231123	145100	403015145	4465	4465	4465	4465	920
280	20231123	145000	398907345	4465	4465	4465	4465	327
281	20231123	144900	397447290	4470	4465	4470	4465	27
282	20231123	144800	397326725	4470	4465	4470	4465	26
283	20231123	144700	397210630	4470	4470	4470	4470	26
284	20231123	144600	397094410	4465	4465	4465	4465	212
285	20231123	144500	396147830	4465	4465	4465	4465	0
286	20231123	144400	396147830	4465	4465	4465	4465	0
287	20231123	144300	396147830	4465	4465	4465	4465	400
288	20231123	144200	394361830	4465	4465	4470	4465	844
289	20231123	144100	390593350	4465	4465	4465	4465	823
290	20231123	144000	386918655	4470	4470	4470	4470	20
291	20231123	143900	386829255	4470	4470	4470	4470	0
292	20231123	143800	386829255	4470	4470	4470	4470	0
293	20231123	143700	386829255	4470	4470	4470	4470	0
294	20231123	143600	386829255	4470	4470	4470	4470	6
295	20231123	143500	386802435	4465	4465	4465	4465	0
296	20231123	143400	386802435	4465	4465	4465	4465	47
297	20231123	143300	386592580	4465	4465	4470	4460	2634
298	20231123	143200	374840920	4465	4465	4465	4465	4
299	20231123	143100	374823060	4465	4460	4465	4460	1545
300	20231123	143000	367924825	4465	4465	4465	4465	546
301	20231123	142900	365486935	4465	4465	4465	4465	10
302	20231123	142800	365442285	4470	4470	4470	4470	0
303	20231123	142700	365442285	4470	4470	4470	4470	687
304	20231123	142600	362371395	4470	4470	4470	4470	100
305	20231123	142500	361924395	4475	4475	4475	4475	0
306	20231123	142400	361924395	4475	4475	4475	4475	0
307	20231123	142300	361924395	4475	4475	4475	4475	0
308	20231123	142200	361924395	4475	4475	4475	4475	1
309	20231123	142100	361919920	4470	4470	4470	4470	17
310	20231123	142000	361843930	4470	4470	4470	4470	451
311	20231123	141900	359827960	4470	4470	4470	4470	790
312	20231123	141800	356296660	4470	4470	4470	4470	953
313	20231123	141700	352036750	4470	4475	4475	4470	48
314	20231123	141600	351822185	4465	4470	4470	4465	1340
315	20231123	141500	345834885	4475	4475	4475	4475	0
316	20231123	141400	345834885	4475	4475	4475	4475	449
317	20231123	141300	343825610	4475	4475	4475	4475	0
318	20231123	141200	343825610	4475	4475	4475	4475	0
319	20231123	141100	343825610	4475	4470	4475	4470	4
320	20231123	141000	343807725	4470	4470	4470	4470	50
321	20231123	140900	343584225	4475	4470	4475	4470	173
322	20231123	140800	342810550	4475	4475	4475	4475	22
323	20231123	140700	342712100	4475	4475	4475	4475	0
324	20231123	140600	342712100	4475	4475	4475	4475	0
325	20231123	140500	342712100	4475	4475	4475	4475	0
326	20231123	140400	342712100	4475	4475	4475	4475	0
327	20231123	140300	342712100	4475	4475	4475	4475	0
328	20231123	140200	342712100	4475	4475	4475	4475	0
329	20231123	140100	342712100	4475	4475	4475	4475	0
330	20231123	140000	342712100	4475	4475	4475	4475	100
331	20231123	135900	342264600	4470	4470	4470	4470	0
332	20231123	135800	342264600	4470	4470	4470	4470	0
333	20231123	135700	342264600	4470	4470	4470	4470	0
334	20231123	135600	342264600	4470	4470	4470	4470	0
335	20231123	135500	342264600	4470	4470	4470	4470	0
336	20231123	135400	342264600	4470	4470	4470	4470	0
337	20231123	135300	342264600	4470	4470	4470	4470	0
338	20231123	135200	342264600	4470	4470	4470	4470	0
339	20231123	135100	342264600	4470	4475	4475	4470	21
340	20231123	135000	342170695	4475	4475	4475	4475	4
341	20231123	134900	342152795	4475	4475	4475	4475	0
342	20231123	134800	342152795	4475	4475	4475	4475	39
343	20231123	134700	341978270	4470	4470	4470	4470	0
344	20231123	134600	341978270	4470	4470	4470	4470	1480
345	20231123	134500	335362670	4470	4470	4470	4470	50
346	20231123	134400	335139170	4470	4470	4470	4470	500
347	20231123	134300	332904170	4470	4470	4470	4470	1047
348	20231123	134200	328224080	4475	4475	4475	4475	1
349	20231123	134100	328219605	4470	4470	4470	4470	3
350	20231123	134000	328206195	4470	4475	4475	4470	1384
351	20231123	133900	322019465	4475	4475	4475	4475	0
352	20231123	133800	322019465	4475	4475	4475	4475	0
353	20231123	133700	322019465	4475	4475	4475	4475	0
354	20231123	133600	322019465	4475	4475	4475	4475	0
355	20231123	133500	322019465	4475	4475	4475	4475	0
356	20231123	133400	322019465	4475	4475	4475	4475	0
357	20231123	133300	322019465	4475	4475	4475	4475	0
358	20231123	133200	322019465	4475	4475	4475	4475	317
359	20231123	133100	320600890	4475	4475	4475	4475	100
360	20231123	133000	320153390	4475	4475	4475	4475	3
361	20231123	132900	320139965	4470	4470	4470	4470	0
362	20231123	132800	320139965	4470	4470	4470	4470	0
363	20231123	132700	320139965	4470	4470	4470	4470	1
364	20231123	132600	320135495	4490	4470	4490	4470	67
365	20231123	132500	319835605	4470	4470	4470	4470	345
366	20231123	132400	318293455	4470	4470	4470	4470	655
367	20231123	132300	315365605	4470	4470	4470	4470	4
368	20231123	132200	315347725	4470	4470	4470	4470	2341
369	20231123	132100	304883455	4470	4470	4470	4470	659
370	20231123	132000	301937725	4470	4470	4470	4470	378
371	20231123	131900	300248065	4470	4470	4470	4470	140
372	20231123	131800	299622265	4475	4475	4475	4475	0
373	20231123	131700	299622265	4475	4475	4475	4475	1
374	20231123	131600	299617790	4475	4475	4475	4475	0
375	20231123	131500	299617790	4475	4475	4475	4475	0
376	20231123	131400	299617790	4475	4475	4475	4475	43
377	20231123	131300	299425365	4475	4475	4475	4475	0
378	20231123	131200	299425365	4475	4475	4475	4475	1504
379	20231123	131100	292694965	4475	4475	4475	4475	0
380	20231123	131000	292694965	4475	4465	4475	4465	588
381	20231123	130900	290066615	4465	4465	4465	4465	677
382	20231123	130800	287043810	4470	4475	4475	4470	857
383	20231123	130700	283210820	4475	4475	4475	4475	25
384	20231123	130600	283098945	4480	4480	4480	4480	236
385	20231123	130500	282041665	4475	4475	4475	4475	4
386	20231123	130400	282023765	4480	4480	4480	4480	236
387	20231123	130300	280966485	4485	4485	4485	4485	4
388	20231123	130200	280948545	4485	4485	4485	4485	282
389	20231123	130100	279683775	4485	4485	4485	4485	0
390	20231123	130000	279683775	4485	4485	4485	4485	3
391	20231123	125900	279670320	4485	4490	4490	4485	122
392	20231123	125800	279123040	4485	4485	4485	4485	118
393	20231123	125700	278593810	4480	4480	4480	4480	0
394	20231123	125600	278593810	4480	4480	4480	4480	0
395	20231123	125500	278593810	4480	4480	4480	4480	0
396	20231123	125400	278593810	4480	4480	4480	4480	0
397	20231123	125300	278593810	4480	4480	4480	4480	4
398	20231123	125200	278575890	4480	4485	4485	4480	48
399	20231123	125100	278360845	4485	4485	4485	4485	1
400	20231123	125000	278356360	4485	4485	4485	4485	0
401	20231123	124900	278356360	4485	4485	4485	4485	1
402	20231123	124800	278351875	4485	4485	4485	4485	67
403	20231123	124700	278051380	4475	4475	4475	4475	0
404	20231123	124600	278051380	4475	4475	4475	4475	200
405	20231123	124500	277156380	4475	4475	4475	4475	247
406	20231123	124400	276051055	4475	4475	4475	4475	164
407	20231123	124300	275317155	4485	4485	4485	4485	0
408	20231123	124200	275317155	4485	4485	4485	4485	0
409	20231123	124100	275317155	4485	4485	4485	4485	5
410	20231123	124000	275294730	4475	4475	4475	4475	3
411	20231123	123900	275281305	4470	4470	4470	4470	0
412	20231123	123800	275281305	4470	4470	4470	4470	0
413	20231123	123700	275281305	4470	4470	4470	4470	1
414	20231123	123600	275276835	4470	4490	4490	4465	3202
415	20231123	123500	260971855	4470	4470	4470	4470	47
416	20231123	123400	260761765	4470	4470	4470	4470	791
417	20231123	123300	257225995	4470	4490	4505	4470	6732
418	20231123	123200	227108215	4505	4505	4505	4505	0
419	20231123	123100	227108215	4505	4505	4505	4505	2
420	20231123	123000	227099205	4505	4490	4505	4490	53
421	20231123	122900	226860485	4490	4490	4490	4490	0
422	20231123	122800	226860485	4490	4490	4490	4490	0
423	20231123	122700	226860485	4490	4490	4490	4490	101
424	20231123	122600	226406995	4490	4490	4490	4490	0
425	20231123	122500	226406995	4490	4490	4490	4490	1
426	20231123	122400	226402505	4505	4500	4505	4500	20
427	20231123	122300	226312465	4490	4490	4490	4490	0
428	20231123	122200	226312465	4490	4490	4490	4490	0
429	20231123	122100	226312465	4490	4490	4490	4490	0
430	20231123	122000	226312465	4490	4490	4490	4490	4
431	20231123	121900	226294505	4490	4490	4490	4490	0
432	20231123	121800	226294505	4490	4500	4505	4490	68
433	20231123	121700	225988950	4505	4495	4505	4490	329
434	20231123	121600	224509210	4500	4490	4500	4490	36
435	20231123	121500	224347350	4490	4490	4490	4490	0
436	20231123	121400	224347350	4490	4490	4490	4490	0
437	20231123	121300	224347350	4490	4495	4495	4490	265
438	20231123	121200	223156180	4495	4495	4495	4495	190
439	20231123	121100	222302130	4510	4495	4510	4495	291
440	20231123	121000	220991400	4495	4495	4495	4495	3
441	20231123	120900	220977915	4495	4500	4500	4495	57
442	20231123	120800	220721635	4510	4510	4510	4510	1
443	20231123	120700	220717125	4510	4510	4510	4510	0
444	20231123	120600	220717125	4510	4510	4510	4510	0
445	20231123	120500	220717125	4510	4510	4510	4510	1
446	20231123	120400	220712615	4505	4505	4505	4505	1
447	20231123	120300	220708110	4490	4490	4490	4490	0
448	20231123	120200	220708110	4490	4490	4490	4490	2
449	20231123	120100	220699130	4490	4495	4495	4490	232
450	20231123	120000	219657415	4495	4495	4495	4495	3
451	20231123	115900	219643930	4495	4510	4510	4495	33
452	20231123	115800	219495580	4495	4495	4495	4495	0
453	20231123	115700	219495580	4495	4495	4495	4495	0
454	20231123	115600	219495580	4495	4495	4495	4495	61
455	20231123	115500	219221385	4500	4500	4500	4500	1
456	20231123	115400	219216885	4510	4510	4510	4510	1
457	20231123	115300	219212375	4505	4505	4505	4505	1
458	20231123	115200	219207870	4495	4495	4495	4495	0
459	20231123	115100	219207870	4495	4495	4495	4495	0
460	20231123	115000	219207870	4495	4495	4495	4495	3
461	20231123	114900	219194385	4495	4500	4500	4495	150
462	20231123	114800	218519390	4495	4495	4495	4495	0
463	20231123	114700	218519390	4495	4495	4495	4495	0
464	20231123	114600	218519390	4495	4495	4495	4495	0
465	20231123	114500	218519390	4495	4495	4495	4495	0
466	20231123	114400	218519390	4495	4495	4495	4495	47
467	20231123	114300	218308125	4495	4495	4495	4495	4
468	20231123	114200	218290145	4515	4515	4515	4515	0
469	20231123	114100	218290145	4515	4515	4515	4515	0
470	20231123	114000	218290145	4515	4515	4515	4515	0
471	20231123	113900	218290145	4515	4515	4515	4515	799
472	20231123	113800	214682660	4515	4505	4515	4505	1568
473	20231123	113700	207604855	4510	4510	4510	4510	0
474	20231123	113600	207604855	4510	4510	4510	4510	32
475	20231123	113500	207460535	4485	4485	4510	4485	603
476	20231123	113400	204741920	4505	4490	4505	4490	597
477	20231123	113300	202054185	4485	4490	4490	4485	4
478	20231123	113200	202036230	4485	4485	4485	4485	529
479	20231123	113100	199663665	4485	4485	4485	4485	91
480	20231123	113000	199255530	4490	4490	4490	4490	200
481	20231123	112900	198357530	4490	4490	4490	4490	436
482	20231123	112800	196399890	4490	4490	4490	4490	11
483	20231123	112700	196350500	4485	4495	4495	4485	58
484	20231123	112600	196090260	4485	4485	4485	4485	345
485	20231123	112500	194542935	4485	4485	4485	4485	0
486	20231123	112400	194542935	4485	4485	4485	4485	17
487	20231123	112300	194466690	4485	4485	4485	4485	504
488	20231123	112200	192206250	4495	4495	4495	4495	1334
489	20231123	112100	186209920	4500	4500	4500	4500	0
490	20231123	112000	186209920	4500	4500	4500	4500	0
491	20231123	111900	186209920	4500	4500	4500	4500	0
492	20231123	111800	186209920	4500	4500	4500	4500	0
493	20231123	111700	186209920	4500	4500	4500	4500	0
494	20231123	111600	186209920	4500	4485	4500	4485	38
495	20231123	111500	186039475	4485	4485	4485	4485	63
496	20231123	111400	185756920	4490	4490	4490	4490	203
497	20231123	111300	184845450	4500	4500	4500	4500	0
498	20231123	111200	184845450	4500	4500	4500	4500	1
499	20231123	111100	184840950	4490	4490	4490	4490	3
500	20231123	111000	184827480	4490	4490	4490	4490	47
501	20231123	110900	184616450	4505	4505	4505	4505	10
502	20231123	110800	184571400	4510	4510	4510	4510	0
503	20231123	110700	184571400	4510	4510	4510	4510	0
504	20231123	110600	184571400	4510	4510	4510	4510	0
505	20231123	110500	184571400	4510	4505	4510	4505	2
506	20231123	110400	184562385	4510	4505	4510	4505	202
507	20231123	110300	183652040	4505	4485	4505	4485	79
508	20231123	110200	183296625	4505	4505	4505	4505	0
509	20231123	110100	183296625	4505	4505	4505	4505	0
510	20231123	110000	183296625	4505	4505	4505	4505	0
511	20231123	105900	183296625	4505	4505	4505	4505	2
512	20231123	105800	183287615	4505	4505	4505	4505	1260
513	20231123	105700	177611315	4505	4505	4505	4505	0
514	20231123	105600	177611315	4505	4500	4505	4500	150
515	20231123	105500	176936065	4505	4505	4505	4480	24
516	20231123	105400	176828495	4510	4510	4510	4510	0
517	20231123	105300	176828495	4510	4510	4510	4480	110
518	20231123	105200	176333590	4510	4510	4510	4510	196
519	20231123	105100	175449630	4505	4505	4510	4505	175
520	20231123	105000	174660565	4510	4505	4510	4500	352
521	20231123	104900	173073325	4500	4505	4505	4485	598
522	20231123	104800	170379480	4510	4510	4510	4510	0
523	20231123	104700	170379480	4510	4510	4510	4510	0
524	20231123	104600	170379480	4510	4510	4510	4510	0
525	20231123	104500	170379480	4510	4510	4510	4510	0
526	20231123	104400	170379480	4510	4505	4510	4500	350
527	20231123	104300	168801125	4510	4505	4510	4505	134
528	20231123	104200	168197310	4480	4510	4515	4480	89
529	20231123	104100	167795940	4510	4495	4510	4475	526
530	20231123	104000	165424125	4495	4500	4510	4495	383
531	20231123	103900	163697815	4475	4505	4505	4475	13
532	20231123	103800	163639280	4470	4470	4470	4470	0
533	20231123	103700	163639280	4470	4470	4470	4470	100
534	20231123	103600	163192280	4470	4475	4475	4470	221
535	20231123	103500	162203410	4470	4485	4485	4470	900
536	20231123	103400	158174115	4510	4510	4510	4510	6
537	20231123	103300	158147055	4480	4485	4485	4480	227
538	20231123	103200	157128980	4485	4490	4490	4485	21
539	20231123	103100	157034785	4510	4510	4510	4510	0
540	20231123	103000	157034785	4510	4510	4510	4510	0
541	20231123	102900	157034785	4510	4510	4510	4510	1
542	20231123	102800	157030275	4510	4510	4510	4510	0
543	20231123	102700	157030275	4510	4510	4510	4510	12
544	20231123	102600	156976155	4510	4510	4510	4510	222
545	20231123	102500	155974935	4510	4510	4510	4510	0
546	20231123	102400	155974935	4510	4510	4510	4510	0
547	20231123	102300	155974935	4510	4505	4510	4505	52
548	20231123	102200	155740620	4505	4485	4505	4485	210
549	20231123	102100	154796775	4495	4475	4495	4475	1062
550	20231123	102000	150041885	4475	4520	4520	4470	7501
551	20231123	101900	116483260	4515	4510	4515	4505	56
552	20231123	101800	116230815	4515	4515	4515	4515	102
553	20231123	101700	115770285	4520	4520	4520	4520	100
554	20231123	101600	115318285	4525	4530	4530	4525	158
555	20231123	101500	114603320	4530	4530	4530	4530	7
556	20231123	101400	114571610	4525	4525	4525	4525	45
557	20231123	101300	114367985	4525	4525	4525	4525	22
558	20231123	101200	114268435	4525	4525	4525	4525	2
559	20231123	101100	114259385	4530	4530	4540	4525	96
560	20231123	101000	113823950	4540	4520	4540	4520	174
561	20231123	100900	113034070	4520	4520	4520	4520	87
562	20231123	100800	112640830	4540	4540	4555	4540	163
563	20231123	100700	111900175	4550	4520	4550	4520	248
564	20231123	100600	110776000	4530	4525	4530	4520	812
565	20231123	100500	107098385	4525	4515	4530	4515	121
566	20231123	100400	106551315	4515	4515	4515	4515	1
567	20231123	100300	106546800	4515	4515	4515	4515	7
568	20231123	100200	106515195	4520	4495	4520	4490	210
569	20231123	100100	105568475	4510	4510	4510	4510	6
570	20231123	100000	105541415	4505	4505	4505	4505	25
571	20231123	095900	105428790	4505	4505	4505	4505	0
572	20231123	095800	105428790	4505	4505	4510	4505	56
573	20231123	095700	105176400	4510	4490	4510	4490	913
574	20231123	095600	101068835	4490	4490	4490	4490	0
575	20231123	095500	101068835	4490	4490	4490	4490	30
576	20231123	095400	100934135	4490	4485	4490	4485	81
577	20231123	095300	100570770	4485	4475	4485	4475	102
578	20231123	095200	100113310	4485	4485	4485	4485	279
579	20231123	095100	98861995	4475	4480	4480	4475	609
580	20231123	095000	96136555	4480	4485	4485	4480	111
581	20231123	094900	95638745	4490	4490	4490	4490	10
582	20231123	094800	95593845	4490	4490	4490	4490	0
583	20231123	094700	95593845	4490	4490	4490	4490	0
584	20231123	094600	95593845	4490	4485	4490	4485	2
585	20231123	094500	95584870	4470	4475	4475	4470	323
586	20231123	094400	94140810	4470	4470	4470	4470	0
587	20231123	094300	94140810	4470	4475	4475	4470	96
588	20231123	094200	93711225	4470	4480	4480	4470	352
589	20231123	094100	92135105	4495	4495	4495	4495	0
590	20231123	094000	92135105	4495	4495	4495	4495	26
591	20231123	093900	92018235	4480	4480	4480	4480	0
592	20231123	093800	92018235	4480	4480	4500	4480	229
593	20231123	093700	90992275	4480	4480	4480	4480	44
594	20231123	093600	90795155	4480	4480	4480	4480	1
595	20231123	093500	90790675	4470	4480	4480	4470	511
596	20231123	093400	88506405	4480	4480	4480	4480	39
597	20231123	093300	88331685	4480	4475	4480	4470	158
598	20231123	093200	87624830	4475	4460	4475	4460	241
599	20231123	093100	86547975	4450	4470	4470	4450	3458
600	20231123	093000	71129480	4470	4475	4475	4470	624
601	20231123	092900	68338910	4480	4490	4490	4480	2060
602	20231123	092800	59096990	4490	4495	4495	4490	202
603	20231123	092700	58189005	4500	4495	4500	4495	423
604	20231123	092600	56286545	4495	4495	4495	4495	10
605	20231123	092500	56241595	4495	4495	4495	4495	26
606	20231123	092400	56124725	4495	4495	4495	4495	0
607	20231123	092300	56124725	4495	4500	4500	4495	276
608	20231123	092200	54883340	4505	4505	4505	4505	10
609	20231123	092100	54838290	4505	4505	4505	4505	223
610	20231123	092000	53833675	4505	4505	4505	4505	34
611	20231123	091900	53680505	4505	4505	4505	4505	10
612	20231123	091800	53635455	4505	4505	4505	4505	162
613	20231123	091700	52905645	4495	4495	4525	4495	10
614	20231123	091600	52860455	4500	4520	4525	4500	2332
615	20231123	091500	42358560	4525	4525	4525	4525	0
616	20231123	091400	42358560	4525	4520	4525	4520	230
617	20231123	091300	41318640	4510	4520	4520	4510	78
618	20231123	091200	40966640	4520	4520	4520	4520	0
619	20231123	091100	40966640	4520	4505	4520	4505	593
620	20231123	091000	38294915	4505	4500	4505	4500	4
621	20231123	090900	38276900	4500	4500	4500	4500	58
622	20231123	090800	38015900	4500	4500	4500	4500	750
623	20231123	090700	34640900	4500	4500	4500	4500	101
624	20231123	090600	34186400	4500	4520	4525	4500	1476
625	20231123	090500	27518040	4520	4525	4530	4520	425
626	20231123	090400	25595700	4525	4505	4525	4505	1322
627	20231123	090300	19634130	4510	4510	4525	4510	44
628	20231123	090200	19435670	4505	4520	4520	4505	997
629	20231123	090100	14936940	4520	4530	4530	4520	70
630	20231123	090000	14620040	4530	4540	4545	4530	3122