KissMeData/232830/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	202500	297846225	3640	3640	3640	3640	2716
3	20231122	202400	297846225	3640	3640	3640	3640	0
4	20231122	202300	297846225	3640	3640	3640	3640	0
5	20231122	202200	297846225	3640	3640	3640	3640	0
6	20231122	202100	297846225	3640	3640	3640	3640	0
7	20231122	202000	297846225	3640	3640	3640	3640	0
8	20231122	201900	297846225	3640	3640	3640	3640	0
9	20231122	201800	297846225	3640	3640	3640	3640	0
10	20231122	201700	297846225	3640	3640	3640	3640	0
11	20231122	201600	297846225	3640	3640	3640	3640	0
12	20231122	201500	297846225	3640	3640	3640	3640	0
13	20231122	201400	297846225	3640	3640	3640	3640	0
14	20231122	201300	297846225	3640	3640	3640	3640	0
15	20231122	201200	297846225	3640	3640	3640	3640	0
16	20231122	201100	297846225	3640	3640	3640	3640	0
17	20231122	201000	297846225	3640	3640	3640	3640	0
18	20231122	200900	297846225	3640	3640	3640	3640	0
19	20231122	200800	297846225	3640	3640	3640	3640	0
20	20231122	200700	297846225	3640	3640	3640	3640	0
21	20231122	200600	297846225	3640	3640	3640	3640	0
22	20231122	200500	297846225	3640	3640	3640	3640	0
23	20231122	200400	297846225	3640	3640	3640	3640	0
24	20231122	200300	297846225	3640	3640	3640	3640	0
25	20231122	200200	297846225	3640	3640	3640	3640	0
26	20231122	200100	297846225	3640	3640	3640	3640	0
27	20231122	200000	297846225	3640	3640	3640	3640	0
28	20231122	195900	297846225	3640	3640	3640	3640	0
29	20231122	195800	297846225	3640	3640	3640	3640	0
30	20231122	195700	297846225	3640	3640	3640	3640	0
31	20231122	195600	297846225	3640	3640	3640	3640	0
32	20231122	195500	297846225	3640	3640	3640	3640	2716
33	20231122	195400	297846225	3640	3640	3640	3640	0
34	20231122	195300	297846225	3640	3640	3640	3640	0
35	20231122	195200	297846225	3640	3640	3640	3640	0
36	20231122	195100	297846225	3640	3640	3640	3640	0
37	20231122	195000	297846225	3640	3640	3640	3640	0
38	20231122	194900	297846225	3640	3640	3640	3640	0
39	20231122	194800	297846225	3640	3640	3640	3640	0
40	20231122	194700	297846225	3640	3640	3640	3640	0
41	20231122	194600	297846225	3640	3640	3640	3640	0
42	20231122	194500	297846225	3640	3640	3640	3640	0
43	20231122	194400	297846225	3640	3640	3640	3640	0
44	20231122	194300	297846225	3640	3640	3640	3640	0
45	20231122	194200	297846225	3640	3640	3640	3640	0
46	20231122	194100	297846225	3640	3640	3640	3640	0
47	20231122	194000	297846225	3640	3640	3640	3640	0
48	20231122	193900	297846225	3640	3640	3640	3640	0
49	20231122	193800	297846225	3640	3640	3640	3640	0
50	20231122	193700	297846225	3640	3640	3640	3640	0
51	20231122	193600	297846225	3640	3640	3640	3640	0
52	20231122	193500	297846225	3640	3640	3640	3640	0
53	20231122	193400	297846225	3640	3640	3640	3640	0
54	20231122	193300	297846225	3640	3640	3640	3640	0
55	20231122	193200	297846225	3640	3640	3640	3640	0
56	20231122	193100	297846225	3640	3640	3640	3640	0
57	20231122	193000	297846225	3640	3640	3640	3640	0
58	20231122	192900	297846225	3640	3640	3640	3640	0
59	20231122	192800	297846225	3640	3640	3640	3640	0
60	20231122	192700	297846225	3640	3640	3640	3640	0
61	20231122	192600	297846225	3640	3640	3640	3640	0
62	20231122	192500	297846225	3640	3640	3640	3640	2716
63	20231122	192400	297846225	3640	3640	3640	3640	0
64	20231122	192300	297846225	3640	3640	3640	3640	0
65	20231122	192200	297846225	3640	3640	3640	3640	0
66	20231122	192100	297846225	3640	3640	3640	3640	0
67	20231122	192000	297846225	3640	3640	3640	3640	0
68	20231122	191900	297846225	3640	3640	3640	3640	0
69	20231122	191800	297846225	3640	3640	3640	3640	0
70	20231122	191700	297846225	3640	3640	3640	3640	0
71	20231122	191600	297846225	3640	3640	3640	3640	0
72	20231122	191500	297846225	3640	3640	3640	3640	0
73	20231122	191400	297846225	3640	3640	3640	3640	0
74	20231122	191300	297846225	3640	3640	3640	3640	0
75	20231122	191200	297846225	3640	3640	3640	3640	0
76	20231122	191100	297846225	3640	3640	3640	3640	0
77	20231122	191000	297846225	3640	3640	3640	3640	0
78	20231122	190900	297846225	3640	3640	3640	3640	0
79	20231122	190800	297846225	3640	3640	3640	3640	0
80	20231122	190700	297846225	3640	3640	3640	3640	0
81	20231122	190600	297846225	3640	3640	3640	3640	0
82	20231122	190500	297846225	3640	3640	3640	3640	0
83	20231122	190400	297846225	3640	3640	3640	3640	0
84	20231122	190300	297846225	3640	3640	3640	3640	0
85	20231122	190200	297846225	3640	3640	3640	3640	0
86	20231122	190100	297846225	3640	3640	3640	3640	0
87	20231122	190000	297846225	3640	3640	3640	3640	0
88	20231122	185900	297846225	3640	3640	3640	3640	0
89	20231122	185800	297846225	3640	3640	3640	3640	0
90	20231122	185700	297846225	3640	3640	3640	3640	0
91	20231122	185600	297846225	3640	3640	3640	3640	0
92	20231122	185500	297846225	3640	3640	3640	3640	2716
93	20231122	185400	297846225	3640	3640	3640	3640	0
94	20231122	185300	297846225	3640	3640	3640	3640	0
95	20231122	185200	297846225	3640	3640	3640	3640	0
96	20231122	185100	297846225	3640	3640	3640	3640	0
97	20231122	185000	297846225	3640	3640	3640	3640	0
98	20231122	184900	297846225	3640	3640	3640	3640	0
99	20231122	184800	297846225	3640	3640	3640	3640	0
100	20231122	184700	297846225	3640	3640	3640	3640	0
101	20231122	184600	297846225	3640	3640	3640	3640	0
102	20231122	184500	297846225	3640	3640	3640	3640	0
103	20231122	184400	297846225	3640	3640	3640	3640	0
104	20231122	184300	297846225	3640	3640	3640	3640	0
105	20231122	184200	297846225	3640	3640	3640	3640	0
106	20231122	184100	297846225	3640	3640	3640	3640	0
107	20231122	184000	297846225	3640	3640	3640	3640	0
108	20231122	183900	297846225	3640	3640	3640	3640	0
109	20231122	183800	297846225	3640	3640	3640	3640	0
110	20231122	183700	297846225	3640	3640	3640	3640	0
111	20231122	183600	297846225	3640	3640	3640	3640	0
112	20231122	183500	297846225	3640	3640	3640	3640	0
113	20231122	183400	297846225	3640	3640	3640	3640	0
114	20231122	183300	297846225	3640	3640	3640	3640	0
115	20231122	183200	297846225	3640	3640	3640	3640	0
116	20231122	183100	297846225	3640	3640	3640	3640	0
117	20231122	183000	297846225	3640	3640	3640	3640	0
118	20231122	182900	297846225	3640	3640	3640	3640	0
119	20231122	182800	297846225	3640	3640	3640	3640	0
120	20231122	182700	297846225	3640	3640	3640	3640	0
121	20231122	182600	297846225	3640	3640	3640	3640	0
122	20231122	182500	297846225	3640	3640	3640	3640	2716
123	20231122	182400	297846225	3640	3640	3640	3640	0
124	20231122	182300	297846225	3640	3640	3640	3640	0
125	20231122	182200	297846225	3640	3640	3640	3640	0
126	20231122	182100	297846225	3640	3640	3640	3640	0
127	20231122	182000	297846225	3640	3640	3640	3640	0
128	20231122	181900	297846225	3640	3640	3640	3640	0
129	20231122	181800	297846225	3640	3640	3640	3640	0
130	20231122	181700	297846225	3640	3640	3640	3640	0
131	20231122	181600	297846225	3640	3640	3640	3640	0
132	20231122	181500	297846225	3640	3640	3640	3640	0
133	20231122	181400	297846225	3640	3640	3640	3640	0
134	20231122	181300	297846225	3640	3640	3640	3640	0
135	20231122	181200	297846225	3640	3640	3640	3640	0
136	20231122	181100	297846225	3640	3640	3640	3640	0
137	20231122	181000	297846225	3640	3640	3640	3640	0
138	20231122	180900	297846225	3640	3640	3640	3640	0
139	20231122	180800	297846225	3640	3640	3640	3640	0
140	20231122	180700	297846225	3640	3640	3640	3640	0
141	20231122	180600	297846225	3640	3640	3640	3640	0
142	20231122	180500	297846225	3640	3640	3640	3640	0
143	20231122	180400	297846225	3640	3640	3640	3640	0
144	20231122	180300	297846225	3640	3640	3640	3640	0
145	20231122	180200	297846225	3640	3640	3640	3640	0
146	20231122	180100	297846225	3640	3640	3640	3640	0
147	20231122	180000	297846225	3640	3640	3640	3640	0
148	20231122	175900	297846225	3640	3640	3640	3640	0
149	20231122	175800	297846225	3640	3640	3640	3640	0
150	20231122	175700	297846225	3640	3640	3640	3640	0
151	20231122	175600	297846225	3640	3640	3640	3640	0
152	20231122	175500	297846225	3640	3640	3640	3640	2716
153	20231122	175400	297846225	3640	3640	3640	3640	0
154	20231122	175300	297846225	3640	3640	3640	3640	0
155	20231122	175200	297846225	3640	3640	3640	3640	0
156	20231122	175100	297846225	3640	3640	3640	3640	0
157	20231122	175000	297846225	3640	3640	3640	3640	0
158	20231122	174900	297846225	3640	3640	3640	3640	0
159	20231122	174800	297846225	3640	3640	3640	3640	0
160	20231122	174700	297846225	3640	3640	3640	3640	0
161	20231122	174600	297846225	3640	3640	3640	3640	0
162	20231122	174500	297846225	3640	3640	3640	3640	0
163	20231122	174400	297846225	3640	3640	3640	3640	0
164	20231122	174300	297846225	3640	3640	3640	3640	0
165	20231122	174200	297846225	3640	3640	3640	3640	0
166	20231122	174100	297846225	3640	3640	3640	3640	0
167	20231122	174000	297846225	3640	3640	3640	3640	0
168	20231122	173900	297846225	3640	3640	3640	3640	0
169	20231122	173800	297846225	3640	3640	3640	3640	0
170	20231122	173700	297846225	3640	3640	3640	3640	0
171	20231122	173600	297846225	3640	3640	3640	3640	0
172	20231122	173500	297846225	3640	3640	3640	3640	0
173	20231122	173400	297846225	3640	3640	3640	3640	0
174	20231122	173300	297846225	3640	3640	3640	3640	0
175	20231122	173200	297846225	3640	3640	3640	3640	0
176	20231122	173100	297846225	3640	3640	3640	3640	0
177	20231122	173000	297846225	3640	3640	3640	3640	0
178	20231122	172900	297846225	3640	3640	3640	3640	0
179	20231122	172800	297846225	3640	3640	3640	3640	0
180	20231122	172700	297846225	3640	3640	3640	3640	0
181	20231122	172600	297846225	3640	3640	3640	3640	0
182	20231122	172500	297846225	3640	3640	3640	3640	2716
183	20231122	172400	297846225	3640	3640	3640	3640	0
184	20231122	172300	297846225	3640	3640	3640	3640	0
185	20231122	172200	297846225	3640	3640	3640	3640	0
186	20231122	172100	297846225	3640	3640	3640	3640	0
187	20231122	172000	297846225	3640	3640	3640	3640	0
188	20231122	171900	297846225	3640	3640	3640	3640	0
189	20231122	171800	297846225	3640	3640	3640	3640	0
190	20231122	171700	297846225	3640	3640	3640	3640	0
191	20231122	171600	297846225	3640	3640	3640	3640	0
192	20231122	171500	297846225	3640	3640	3640	3640	0
193	20231122	171400	297846225	3640	3640	3640	3640	0
194	20231122	171300	297846225	3640	3640	3640	3640	0
195	20231122	171200	297846225	3640	3640	3640	3640	0
196	20231122	171100	297846225	3640	3640	3640	3640	0
197	20231122	171000	297846225	3640	3640	3640	3640	0
198	20231122	170900	297846225	3640	3640	3640	3640	0
199	20231122	170800	297846225	3640	3640	3640	3640	0
200	20231122	170700	297846225	3640	3640	3640	3640	0
201	20231122	170600	297846225	3640	3640	3640	3640	0
202	20231122	170500	297846225	3640	3640	3640	3640	0
203	20231122	170400	297846225	3640	3640	3640	3640	0
204	20231122	170300	297846225	3640	3640	3640	3640	0
205	20231122	170200	297846225	3640	3640	3640	3640	0
206	20231122	170100	297846225	3640	3640	3640	3640	0
207	20231122	170000	297846225	3640	3640	3640	3640	0
208	20231122	165900	297846225	3640	3640	3640	3640	0
209	20231122	165800	297846225	3640	3640	3640	3640	0
210	20231122	165700	297846225	3640	3640	3640	3640	0
211	20231122	165600	297846225	3640	3640	3640	3640	0
212	20231122	165500	297846225	3640	3640	3640	3640	2716
213	20231122	165400	297846225	3640	3640	3640	3640	0
214	20231122	165300	297846225	3640	3640	3640	3640	0
215	20231122	165200	297846225	3640	3640	3640	3640	0
216	20231122	165100	297846225	3640	3640	3640	3640	0
217	20231122	165000	297846225	3640	3640	3640	3640	0
218	20231122	164900	297846225	3640	3640	3640	3640	0
219	20231122	164800	297846225	3640	3640	3640	3640	0
220	20231122	164700	297846225	3640	3640	3640	3640	0
221	20231122	164600	297846225	3640	3640	3640	3640	0
222	20231122	164500	297846225	3640	3640	3640	3640	0
223	20231122	164400	297846225	3640	3640	3640	3640	0
224	20231122	164300	297846225	3640	3640	3640	3640	0
225	20231122	164200	297846225	3640	3640	3640	3640	0
226	20231122	164100	297846225	3640	3640	3640	3640	0
227	20231122	164000	297846225	3640	3640	3640	3640	0
228	20231122	163900	297846225	3640	3640	3640	3640	0
229	20231122	163800	297846225	3640	3640	3640	3640	0
230	20231122	163700	297846225	3640	3640	3640	3640	0
231	20231122	163600	297846225	3640	3640	3640	3640	0
232	20231122	163500	297846225	3640	3640	3640	3640	0
233	20231122	163400	297846225	3640	3640	3640	3640	0
234	20231122	163300	297846225	3640	3640	3640	3640	0
235	20231122	163200	297846225	3640	3640	3640	3640	0
236	20231122	163100	297846225	3640	3640	3640	3640	0
237	20231122	163000	297846225	3640	3640	3640	3640	0
238	20231122	162900	297846225	3640	3640	3640	3640	0
239	20231122	162800	297846225	3640	3640	3640	3640	0
240	20231122	162700	297846225	3640	3640	3640	3640	0
241	20231122	162600	297846225	3640	3640	3640	3640	0
242	20231122	162500	297846225	3640	3640	3640	3640	2716
243	20231122	162400	297846225	3640	3640	3640	3640	0
244	20231122	162300	297846225	3640	3640	3640	3640	0
245	20231122	162200	297846225	3640	3640	3640	3640	0
246	20231122	162100	297846225	3640	3640	3640	3640	0
247	20231122	162000	297846225	3640	3640	3640	3640	0
248	20231122	161900	297846225	3640	3640	3640	3640	0
249	20231122	161800	297846225	3640	3640	3640	3640	0
250	20231122	161700	297846225	3640	3640	3640	3640	0
251	20231122	161600	297846225	3640	3640	3640	3640	0
252	20231122	161500	297846225	3640	3640	3640	3640	0
253	20231122	161400	297846225	3640	3640	3640	3640	0
254	20231122	161300	297846225	3640	3640	3640	3640	0
255	20231122	161200	297846225	3640	3640	3640	3640	0
256	20231122	161100	297846225	3640	3640	3640	3640	0
257	20231122	161000	297846225	3640	3640	3640	3640	0
258	20231122	160900	297846225	3640	3640	3640	3640	0
259	20231122	160800	297846225	3640	3640	3640	3640	0
260	20231122	160700	297846225	3640	3640	3640	3640	0
261	20231122	160600	297846225	3640	3640	3640	3640	0
262	20231122	160500	297846225	3640	3640	3640	3640	0
263	20231122	160400	297846225	3640	3640	3640	3640	0
264	20231122	160300	297846225	3640	3640	3640	3640	0
265	20231122	160200	297846225	3640	3640	3640	3640	0
266	20231122	160100	297846225	3640	3640	3640	3640	0
267	20231122	160000	297846225	3640	3640	3640	3640	0
268	20231122	155900	297846225	3640	3640	3640	3640	0
269	20231122	155800	297846225	3640	3640	3640	3640	0
270	20231122	155700	297846225	3640	3640	3640	3640	0
271	20231122	155600	297846225	3640	3640	3640	3640	0
272	20231122	155500	297846225	3640	3640	3640	3640	2716
273	20231122	155400	297846225	3640	3640	3640	3640	0
274	20231122	155300	297846225	3640	3640	3640	3640	0
275	20231122	155200	297846225	3640	3640	3640	3640	0
276	20231122	155100	297846225	3640	3640	3640	3640	0
277	20231122	155000	297846225	3640	3640	3640	3640	0
278	20231122	154900	297846225	3640	3640	3640	3640	0
279	20231122	154800	297846225	3640	3640	3640	3640	0
280	20231122	154700	297846225	3640	3640	3640	3640	0
281	20231122	154600	297846225	3640	3640	3640	3640	0
282	20231122	154500	297846225	3640	3640	3640	3640	0
283	20231122	154400	297846225	3640	3640	3640	3640	0
284	20231122	154300	297846225	3640	3640	3640	3640	0
285	20231122	154200	297846225	3640	3640	3640	3640	0
286	20231122	154100	297846225	3640	3640	3640	3640	0
287	20231122	154000	297846225	3640	3640	3640	3640	0
288	20231122	153900	297846225	3640	3640	3640	3640	0
289	20231122	153800	297846225	3640	3640	3640	3640	0
290	20231122	153700	297846225	3640	3640	3640	3640	0
291	20231122	153600	297846225	3640	3640	3640	3640	0
292	20231122	153500	297846225	3640	3640	3640	3640	0
293	20231122	153400	297846225	3640	3640	3640	3640	0
294	20231122	153300	297846225	3640	3640	3640	3640	0
295	20231122	153200	297846225	3640	3640	3640	3640	0
296	20231122	153100	297846225	3640	3640	3640	3640	0
297	20231122	153000	297846225	3640	3640	3640	3640	2716
298	20231122	152900	287959985	3635	3635	3635	3635	0
299	20231122	152800	287959985	3635	3635	3635	3635	0
300	20231122	152700	287959985	3635	3635	3635	3635	0
301	20231122	152600	287959985	3635	3635	3635	3635	0
302	20231122	152500	287959985	3635	3635	3635	3635	0
303	20231122	152400	287959985	3635	3635	3635	3635	0
304	20231122	152300	287959985	3635	3635	3635	3635	0
305	20231122	152200	287959985	3635	3635	3635	3635	0
306	20231122	152100	287959985	3635	3635	3635	3635	0
307	20231122	152000	287959985	3635	3635	3635	3635	0
308	20231122	151900	287959985	3635	3620	3635	3610	395
309	20231122	151800	286529685	3620	3615	3620	3610	337
310	20231122	151700	285312455	3615	3635	3635	3615	34
311	20231122	151600	285189345	3635	3635	3635	3635	5
312	20231122	151500	285171170	3640	3640	3640	3640	0
313	20231122	151400	285171170	3640	3640	3640	3640	0
314	20231122	151300	285171170	3640	3635	3640	3635	442
315	20231122	151200	283563235	3640	3635	3640	3635	300
316	20231122	151100	282472415	3640	3610	3640	3610	103
317	20231122	151000	282100505	3640	3640	3640	3635	176
318	20231122	150900	281460615	3640	3640	3640	3640	5
319	20231122	150800	281442415	3640	3640	3640	3640	0
320	20231122	150700	281442415	3640	3640	3640	3640	0
321	20231122	150600	281442415	3640	3640	3640	3640	1
322	20231122	150500	281438775	3640	3640	3640	3640	10
323	20231122	150400	281402375	3640	3630	3640	3630	2001
324	20231122	150300	274128825	3630	3630	3630	3630	18
325	20231122	150200	274063485	3630	3630	3630	3630	10
326	20231122	150100	274027185	3630	3625	3630	3625	43
327	20231122	150000	273871105	3630	3630	3630	3630	0
328	20231122	145900	273871105	3630	3610	3630	3610	318
329	20231122	145800	272722900	3615	3610	3615	3610	241
330	20231122	145700	271852885	3615	3615	3615	3615	1
331	20231122	145600	271849270	3615	3610	3615	3610	575
332	20231122	145500	269773515	3610	3610	3610	3610	75
333	20231122	145400	269502765	3610	3610	3610	3610	1
334	20231122	145300	269499155	3610	3610	3610	3610	0
335	20231122	145200	269499155	3610	3610	3610	3610	200
336	20231122	145100	268777155	3610	3605	3610	3605	97
337	20231122	145000	268427465	3595	3590	3595	3590	2652
338	20231122	144900	258898025	3595	3595	3595	3595	0
339	20231122	144800	258898025	3595	3595	3595	3595	82
340	20231122	144700	258603235	3595	3595	3595	3595	20
341	20231122	144600	258531335	3605	3595	3610	3595	117
342	20231122	144500	258110535	3595	3595	3595	3595	400
343	20231122	144400	256672535	3600	3595	3600	3595	1232
344	20231122	144300	252243260	3600	3595	3600	3595	86
345	20231122	144200	251933670	3605	3605	3605	3605	44
346	20231122	144100	251775050	3605	3605	3605	3605	8
347	20231122	144000	251746210	3605	3605	3605	3605	1
348	20231122	143900	251742605	3600	3600	3600	3600	1
349	20231122	143800	251739005	3600	3605	3605	3595	3116
350	20231122	143700	240536190	3600	3600	3605	3600	2181
351	20231122	143600	232684575	3605	3605	3605	3600	1110
352	20231122	143500	228688525	3610	3605	3610	3600	1249
353	20231122	143400	224190865	3610	3610	3610	3610	14
354	20231122	143300	224140325	3610	3610	3610	3610	0
355	20231122	143200	224140325	3610	3610	3610	3610	99
356	20231122	143100	223782935	3610	3610	3610	3610	0
357	20231122	143000	223782935	3610	3610	3610	3610	1
358	20231122	142900	223779325	3610	3610	3610	3610	14
359	20231122	142800	223728785	3610	3610	3610	3610	4
360	20231122	142700	223714345	3610	3610	3610	3610	105
361	20231122	142600	223335295	3615	3615	3615	3615	8
362	20231122	142500	223306375	3615	3610	3615	3610	3
363	20231122	142400	223295535	3615	3615	3615	3615	2
364	20231122	142300	223288305	3615	3615	3615	3615	2
365	20231122	142200	223281075	3615	3615	3615	3615	27
366	20231122	142100	223183470	3620	3610	3620	3610	127
367	20231122	142000	222724990	3605	3605	3605	3605	0
368	20231122	141900	222724990	3605	3610	3610	3605	376
369	20231122	141800	221367640	3610	3610	3610	3610	21
370	20231122	141700	221291830	3620	3620	3620	3620	0
371	20231122	141600	221291830	3620	3620	3620	3620	4
372	20231122	141500	221277350	3615	3615	3620	3615	2180
373	20231122	141400	213391650	3615	3615	3615	3615	0
374	20231122	141300	213391650	3615	3625	3625	3615	30
375	20231122	141200	213283170	3625	3625	3625	3625	0
376	20231122	141100	213283170	3625	3625	3625	3625	99
377	20231122	141000	212924295	3630	3630	3630	3630	0
378	20231122	140900	212924295	3630	3620	3630	3620	30
379	20231122	140800	212815685	3620	3620	3620	3620	64
380	20231122	140700	212584005	3620	3620	3620	3620	27
381	20231122	140600	212486265	3635	3635	3635	3635	0
382	20231122	140500	212486265	3635	3635	3635	3635	0
383	20231122	140400	212486265	3635	3635	3635	3635	0
384	20231122	140300	212486265	3635	3635	3635	3635	0
385	20231122	140200	212486265	3635	3635	3635	3635	1
386	20231122	140100	212482630	3635	3635	3635	3635	0
387	20231122	140000	212482630	3635	3635	3635	3635	0
388	20231122	135900	212482630	3635	3635	3635	3635	1
389	20231122	135800	212478995	3620	3620	3620	3620	5
390	20231122	135700	212460895	3640	3640	3640	3640	0
391	20231122	135600	212460895	3640	3640	3640	3640	0
392	20231122	135500	212460895	3640	3640	3640	3640	0
393	20231122	135400	212460895	3640	3640	3640	3640	0
394	20231122	135300	212460895	3640	3640	3640	3640	0
395	20231122	135200	212460895	3640	3625	3640	3625	1051
396	20231122	135100	208644225	3630	3630	3630	3630	0
397	20231122	135000	208644225	3630	3630	3630	3630	0
398	20231122	134900	208644225	3630	3630	3630	3630	1
399	20231122	134800	208640595	3630	3630	3630	3630	0
400	20231122	134700	208640595	3630	3630	3630	3630	0
401	20231122	134600	208640595	3630	3630	3630	3630	0
402	20231122	134500	208640595	3630	3630	3630	3630	6
403	20231122	134400	208618815	3630	3630	3630	3630	0
404	20231122	134300	208618815	3630	3630	3630	3630	33
405	20231122	134200	208499025	3630	3630	3630	3630	2
406	20231122	134100	208491765	3635	3635	3635	3635	0
407	20231122	134000	208491765	3635	3635	3635	3635	0
408	20231122	133900	208491765	3635	3625	3635	3625	1005
409	20231122	133800	204842250	3625	3625	3625	3625	0
410	20231122	133700	204842250	3625	3625	3625	3625	5
411	20231122	133600	204824125	3625	3625	3625	3625	0
412	20231122	133500	204824125	3625	3625	3625	3625	77
413	20231122	133400	204545000	3630	3630	3630	3630	0
414	20231122	133300	204545000	3630	3630	3630	3630	3
415	20231122	133200	204534110	3630	3630	3630	3630	2
416	20231122	133100	204526850	3630	3630	3630	3630	2
417	20231122	133000	204519590	3630	3625	3630	3625	129
418	20231122	132900	204051960	3625	3625	3625	3625	3
419	20231122	132800	204041085	3620	3620	3620	3620	18
420	20231122	132700	203975925	3620	3620	3620	3620	5
421	20231122	132600	203957825	3620	3620	3620	3620	0
422	20231122	132500	203957825	3620	3620	3620	3620	0
423	20231122	132400	203957825	3620	3610	3620	3610	899
424	20231122	132300	200712420	3615	3615	3615	3615	1
425	20231122	132200	200708805	3610	3610	3610	3610	100
426	20231122	132100	200347805	3615	3600	3615	3600	5280
427	20231122	132000	181322795	3605	3605	3605	3605	757
428	20231122	131900	178593810	3610	3610	3610	3610	5
429	20231122	131800	178575760	3610	3615	3615	3610	867
430	20231122	131700	175445525	3615	3615	3615	3615	27
431	20231122	131600	175347920	3630	3630	3630	3630	0
432	20231122	131500	175347920	3630	3630	3630	3630	1
433	20231122	131400	175344290	3630	3630	3630	3630	1
434	20231122	131300	175340660	3615	3615	3615	3615	0
435	20231122	131200	175340660	3615	3615	3615	3615	0
436	20231122	131100	175340660	3615	3615	3615	3615	129
437	20231122	131000	174874325	3615	3615	3615	3615	0
438	20231122	130900	174874325	3615	3625	3625	3615	170
439	20231122	130800	174259075	3625	3625	3625	3625	1000
440	20231122	130700	170634075	3625	3625	3625	3625	0
441	20231122	130600	170634075	3625	3625	3625	3625	0
442	20231122	130500	170634075	3625	3625	3625	3625	1
443	20231122	130400	170630450	3615	3615	3615	3615	27
444	20231122	130300	170532845	3625	3625	3625	3625	0
445	20231122	130200	170532845	3625	3625	3625	3625	0
446	20231122	130100	170532845	3625	3625	3625	3625	0
447	20231122	130000	170532845	3625	3625	3625	3625	2
448	20231122	125900	170525595	3625	3625	3625	3625	0
449	20231122	125800	170525595	3625	3620	3625	3620	201
450	20231122	125700	169797970	3625	3610	3625	3610	1647
451	20231122	125600	163844330	3610	3610	3610	3610	46
452	20231122	125500	163678270	3610	3610	3610	3610	0
453	20231122	125400	163678270	3610	3610	3610	3610	0
454	20231122	125300	163678270	3610	3610	3610	3610	0
455	20231122	125200	163678270	3610	3610	3610	3610	836
456	20231122	125100	160660310	3610	3610	3610	3610	0
457	20231122	125000	160660310	3610	3605	3610	3605	115
458	20231122	124900	160245730	3605	3605	3605	3605	0
459	20231122	124800	160245730	3605	3610	3610	3605	555
460	20231122	124700	158244705	3605	3605	3605	3605	87
461	20231122	124600	157931070	3610	3605	3610	3605	6
462	20231122	124500	157909435	3610	3605	3610	3605	700
463	20231122	124400	155383435	3610	3610	3615	3610	421
464	20231122	124300	153863620	3610	3610	3610	3610	48
465	20231122	124200	153690340	3615	3610	3615	3610	175
466	20231122	124100	153058585	3610	3610	3610	3610	2
467	20231122	124000	153051365	3615	3615	3615	3615	0
468	20231122	123900	153051365	3615	3615	3615	3615	0
469	20231122	123800	153051365	3615	3615	3615	3615	1
470	20231122	123700	153047750	3610	3610	3610	3610	3
471	20231122	123600	153036920	3610	3610	3610	3610	483
472	20231122	123500	151293290	3610	3610	3610	3610	10
473	20231122	123400	151257190	3615	3615	3615	3615	1
474	20231122	123300	151253575	3610	3610	3610	3610	0
475	20231122	123200	151253575	3610	3610	3610	3610	27
476	20231122	123100	151156105	3615	3615	3615	3615	0
477	20231122	123000	151156105	3615	3615	3615	3615	10
478	20231122	122900	151119955	3610	3610	3610	3610	1
479	20231122	122800	151116345	3610	3610	3610	3610	0
480	20231122	122700	151116345	3610	3610	3610	3610	0
481	20231122	122600	151116345	3610	3615	3615	3610	29
482	20231122	122500	151011645	3615	3615	3615	3615	0
483	20231122	122400	151011645	3615	3615	3615	3615	0
484	20231122	122300	151011645	3615	3615	3615	3615	0
485	20231122	122200	151011645	3615	3615	3615	3615	0
486	20231122	122100	151011645	3615	3615	3615	3615	1
487	20231122	122000	151008030	3610	3610	3610	3610	27
488	20231122	121900	150910560	3615	3615	3615	3615	0
489	20231122	121800	150910560	3615	3615	3615	3615	0
490	20231122	121700	150910560	3615	3615	3615	3615	0
491	20231122	121600	150910560	3615	3615	3615	3615	0
492	20231122	121500	150910560	3615	3615	3615	3615	0
493	20231122	121400	150910560	3615	3615	3615	3615	0
494	20231122	121300	150910560	3615	3615	3615	3615	0
495	20231122	121200	150910560	3615	3615	3615	3615	0
496	20231122	121100	150910560	3615	3610	3615	3610	28
497	20231122	121000	150809475	3620	3620	3620	3620	0
498	20231122	120900	150809475	3620	3620	3620	3620	0
499	20231122	120800	150809475	3620	3620	3620	3620	0
500	20231122	120700	150809475	3620	3620	3620	3620	0
501	20231122	120600	150809475	3620	3620	3620	3620	5
502	20231122	120500	150791375	3610	3605	3615	3605	2309
503	20231122	120400	142455855	3605	3605	3605	3605	6
504	20231122	120300	142434225	3600	3600	3600	3600	2000
505	20231122	120200	135234225	3600	3595	3600	3595	1290
506	20231122	120100	130596670	3600	3600	3600	3600	0
507	20231122	120000	130596670	3600	3600	3600	3600	0
508	20231122	115900	130596670	3600	3600	3600	3600	0
509	20231122	115800	130596670	3600	3600	3600	3600	0
510	20231122	115700	130596670	3600	3600	3600	3600	0
511	20231122	115600	130596670	3600	3600	3600	3600	0
512	20231122	115500	130596670	3600	3600	3600	3600	0
513	20231122	115400	130596670	3600	3600	3600	3600	10
514	20231122	115300	130560670	3600	3600	3600	3600	0
515	20231122	115200	130560670	3600	3595	3600	3595	253
516	20231122	115100	129651130	3600	3600	3600	3600	2
517	20231122	115000	129643930	3600	3600	3600	3600	1
518	20231122	114900	129640330	3590	3600	3600	3590	48
519	20231122	114800	129467970	3600	3600	3600	3600	0
520	20231122	114700	129467970	3600	3590	3600	3590	21
521	20231122	114600	129392570	3590	3600	3600	3590	3
522	20231122	114500	129381785	3600	3600	3600	3600	0
523	20231122	114400	129381785	3600	3600	3600	3600	0
524	20231122	114300	129381785	3600	3600	3600	3600	1
525	20231122	114200	129378185	3600	3600	3600	3600	0
526	20231122	114100	129378185	3600	3600	3600	3600	0
527	20231122	114000	129378185	3600	3600	3600	3600	0
528	20231122	113900	129378185	3600	3600	3600	3600	1
529	20231122	113800	129374585	3585	3600	3600	3585	33
530	20231122	113700	129256160	3600	3600	3600	3600	0
531	20231122	113600	129256160	3600	3600	3600	3600	0
532	20231122	113500	129256160	3600	3585	3600	3585	2
533	20231122	113400	129248975	3600	3600	3600	3600	1
534	20231122	113300	129245375	3600	3600	3600	3600	0
535	20231122	113200	129245375	3600	3600	3600	3600	0
536	20231122	113100	129245375	3600	3600	3600	3600	0
537	20231122	113000	129245375	3600	3600	3600	3600	1
538	20231122	112900	129241775	3600	3585	3600	3585	6
539	20231122	112800	129220250	3600	3600	3600	3585	864
540	20231122	112700	126122770	3600	3600	3600	3600	0
541	20231122	112600	126122770	3600	3600	3600	3600	0
542	20231122	112500	126122770	3600	3590	3600	3590	651
543	20231122	112400	123785670	3600	3600	3600	3600	0
544	20231122	112300	123785670	3600	3600	3600	3600	0
545	20231122	112200	123785670	3600	3600	3600	3600	0
546	20231122	112100	123785670	3600	3600	3600	3600	0
547	20231122	112000	123785670	3600	3600	3600	3600	5
548	20231122	111900	123767670	3600	3600	3600	3600	17
549	20231122	111800	123706470	3600	3600	3600	3600	3
550	20231122	111700	123695670	3600	3600	3600	3600	0
551	20231122	111600	123695670	3600	3600	3600	3600	300
552	20231122	111500	122615670	3600	3600	3600	3600	1
553	20231122	111400	122612070	3600	3600	3600	3600	0
554	20231122	111300	122612070	3600	3600	3600	3600	0
555	20231122	111200	122612070	3600	3600	3600	3600	1
556	20231122	111100	122608470	3610	3610	3610	3610	5
557	20231122	111000	122590420	3610	3610	3610	3610	1
558	20231122	110900	122586810	3595	3605	3610	3595	13
559	20231122	110800	122539975	3600	3600	3600	3600	500
560	20231122	110700	120739975	3600	3590	3600	3590	114
561	20231122	110600	120330705	3590	3590	3590	3590	2
562	20231122	110500	120323525	3600	3600	3600	3600	0
563	20231122	110400	120323525	3600	3600	3600	3590	62
564	20231122	110300	120100925	3590	3590	3590	3590	16
565	20231122	110200	120043485	3590	3585	3590	3585	954
566	20231122	110100	116623125	3590	3590	3600	3585	211
567	20231122	110000	115866500	3590	3600	3600	3590	26
568	20231122	105900	115773115	3600	3600	3600	3585	1004
569	20231122	105800	112173595	3590	3585	3590	3585	250
570	20231122	105700	111276845	3585	3600	3600	3585	1690
571	20231122	105600	105218180	3590	3600	3600	3590	700
572	20231122	105500	102702180	3600	3595	3600	3595	21
573	20231122	105400	102626680	3595	3595	3595	3595	100
574	20231122	105300	102267180	3600	3610	3610	3600	23
575	20231122	105200	102184250	3605	3605	3605	3605	0
576	20231122	105100	102184250	3605	3595	3605	3595	102
577	20231122	105000	101817545	3595	3610	3610	3595	305
578	20231122	104900	100719065	3615	3620	3620	3615	15
579	20231122	104800	100664775	3620	3620	3620	3620	1
580	20231122	104700	100661155	3620	3620	3620	3620	0
581	20231122	104600	100661155	3620	3620	3620	3620	0
582	20231122	104500	100661155	3620	3600	3620	3600	34
583	20231122	104400	100538735	3625	3625	3625	3625	0
584	20231122	104300	100538735	3625	3625	3625	3625	0
585	20231122	104200	100538735	3625	3620	3625	3620	3
586	20231122	104100	100527870	3600	3600	3600	3600	25
587	20231122	104000	100437870	3625	3625	3625	3625	0
588	20231122	103900	100437870	3625	3625	3625	3625	0
589	20231122	103800	100437870	3625	3625	3625	3625	1
590	20231122	103700	100434245	3625	3625	3625	3625	0
591	20231122	103600	100434245	3625	3625	3625	3625	5
592	20231122	103500	100416120	3630	3630	3630	3630	0
593	20231122	103400	100416120	3630	3630	3630	3630	1
594	20231122	103300	100412490	3630	3630	3630	3630	0
595	20231122	103200	100412490	3630	3630	3630	3630	0
596	20231122	103100	100412490	3630	3630	3630	3630	0
597	20231122	103000	100412490	3630	3610	3630	3610	1238
598	20231122	102900	95943150	3610	3610	3610	3610	0
599	20231122	102800	95943150	3610	3610	3610	3610	1
600	20231122	102700	95939540	3600	3600	3600	3600	0
601	20231122	102600	95939540	3600	3600	3600	3600	57
602	20231122	102500	95734340	3610	3610	3610	3610	8
603	20231122	102400	95705460	3610	3610	3610	3610	1
604	20231122	102300	95701850	3610	3610	3610	3610	0
605	20231122	102200	95701850	3610	3600	3610	3600	9
606	20231122	102100	95669415	3590	3590	3590	3590	440
607	20231122	102000	94089815	3590	3590	3590	3585	2405
608	20231122	101900	85466885	3590	3595	3595	3590	628
609	20231122	101800	83209830	3610	3610	3610	3610	0
610	20231122	101700	83209830	3610	3600	3610	3600	37
611	20231122	101600	83076315	3605	3605	3605	3605	1
612	20231122	101500	83072710	3590	3590	3590	3590	0
613	20231122	101400	83072710	3590	3605	3605	3590	13
614	20231122	101300	83025925	3605	3605	3605	3605	1
615	20231122	101200	83022320	3610	3605	3610	3605	131
616	20231122	101100	82550060	3605	3595	3605	3595	313
617	20231122	101000	81421755	3595	3595	3595	3595	0
618	20231122	100900	81421755	3595	3595	3595	3595	1
619	20231122	100800	81418160	3595	3575	3595	3575	1591
620	20231122	100700	75709435	3590	3590	3590	3590	1
621	20231122	100600	75705845	3590	3570	3590	3570	32
622	20231122	100500	75591570	3570	3590	3590	3570	140
623	20231122	100400	75088990	3590	3590	3590	3590	0
624	20231122	100300	75088990	3590	3590	3590	3590	0
625	20231122	100200	75088990	3590	3575	3590	3575	381
626	20231122	100100	73725760	3575	3585	3585	3570	2067
627	20231122	100000	66334120	3590	3590	3590	3590	0
628	20231122	095900	66334120	3590	3590	3590	3585	502
629	20231122	095800	64531945	3590	3590	3590	3590	110
630	20231122	095700	64137045	3590	3585	3590	3580	69
631	20231122	095600	63889745	3585	3585	3585	3580	37
632	20231122	095500	63757105	3580	3590	3590	3580	637
633	20231122	095400	61473760	3590	3590	3590	3590	249
634	20231122	095300	60579850	3600	3600	3600	3600	0
635	20231122	095200	60579850	3600	3585	3600	3585	448
636	20231122	095100	58973755	3600	3600	3600	3600	1
637	20231122	095000	58970155	3585	3590	3590	3585	200
638	20231122	094900	58253145	3600	3590	3600	3590	549
639	20231122	094800	56281025	3595	3600	3600	3595	1256
640	20231122	094700	51764705	3600	3600	3600	3600	530
641	20231122	094600	49856705	3600	3620	3620	3600	349
642	20231122	094500	48600225	3630	3630	3630	3630	0
643	20231122	094400	48600225	3630	3595	3630	3595	118
644	20231122	094300	48172555	3600	3605	3605	3600	2315
645	20231122	094200	39838075	3605	3605	3605	3605	300
646	20231122	094100	38756575	3610	3610	3610	3610	0
647	20231122	094000	38756575	3610	3605	3610	3605	2
648	20231122	093900	38749360	3605	3605	3605	3605	240
649	20231122	093800	37884160	3605	3605	3605	3605	80
650	20231122	093700	37595760	3605	3615	3615	3605	1971
651	20231122	093600	30478450	3620	3620	3630	3620	1403
652	20231122	093500	25399510	3630	3630	3630	3630	0
653	20231122	093400	25399510	3630	3630	3630	3630	20
654	20231122	093300	25326910	3630	3630	3630	3630	5
655	20231122	093200	25308760	3630	3630	3630	3630	7
656	20231122	093100	25283350	3630	3630	3630	3630	22
657	20231122	093000	25203490	3620	3625	3625	3620	433
658	20231122	092900	23635440	3630	3630	3630	3630	0
659	20231122	092800	23635440	3630	3630	3630	3630	1
660	20231122	092700	23631810	3630	3635	3635	3630	72
661	20231122	092600	23370420	3635	3635	3635	3635	19
662	20231122	092500	23301355	3635	3635	3635	3635	1
663	20231122	092400	23297720	3635	3635	3635	3635	300
664	20231122	092300	22207220	3635	3635	3635	3635	9
665	20231122	092200	22174505	3640	3630	3640	3630	44
666	20231122	092100	22014745	3640	3640	3640	3640	0
667	20231122	092000	22014745	3640	3640	3640	3640	0
668	20231122	091900	22014745	3640	3640	3640	3640	2
669	20231122	091800	22007465	3625	3625	3625	3625	0
670	20231122	091700	22007465	3625	3640	3640	3625	101
671	20231122	091600	21641325	3625	3640	3640	3625	672
672	20231122	091500	19204245	3640	3625	3640	3625	451
673	20231122	091400	17569355	3640	3625	3640	3625	351
674	20231122	091300	16296965	3640	3625	3640	3625	1080
675	20231122	091200	12381950	3625	3625	3625	3625	382
676	20231122	091100	10997200	3625	3625	3625	3625	518
677	20231122	091000	9119450	3625	3620	3625	3620	520
678	20231122	090900	7237000	3625	3640	3645	3625	438
679	20231122	090800	5648765	3625	3645	3650	3625	760
680	20231122	090700	2887960	3630	3650	3650	3630	118
681	20231122	090600	2459520	3650	3650	3650	3650	0
682	20231122	090500	2459520	3650	3650	3650	3650	13
683	20231122	090400	2412070	3630	3630	3630	3630	1
684	20231122	090300	2408440	3630	3630	3630	3630	3
685	20231122	090200	2397550	3630	3630	3630	3630	0
686	20231122	090100	2397550	3630	3630	3630	3630	0
687	20231122	090000	2397550	3630	3660	3660	3630	656