KissMeData/037350/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	191300	124804515	4445	4445	4445	4445	2043
3	20231123	191200	124804515	4445	4445	4445	4445	0
4	20231123	191100	124804515	4445	4445	4445	4445	0
5	20231123	191000	124804515	4445	4445	4445	4445	0
6	20231123	190900	124804515	4445	4445	4445	4445	0
7	20231123	190800	124804515	4445	4445	4445	4445	0
8	20231123	190700	124804515	4445	4445	4445	4445	0
9	20231123	190600	124804515	4445	4445	4445	4445	0
10	20231123	190500	124804515	4445	4445	4445	4445	0
11	20231123	190400	124804515	4445	4445	4445	4445	0
12	20231123	190300	124804515	4445	4445	4445	4445	0
13	20231123	190200	124804515	4445	4445	4445	4445	0
14	20231123	190100	124804515	4445	4445	4445	4445	0
15	20231123	190000	124804515	4445	4445	4445	4445	0
16	20231123	185900	124804515	4445	4445	4445	4445	0
17	20231123	185800	124804515	4445	4445	4445	4445	0
18	20231123	185700	124804515	4445	4445	4445	4445	0
19	20231123	185600	124804515	4445	4445	4445	4445	0
20	20231123	185500	124804515	4445	4445	4445	4445	0
21	20231123	185400	124804515	4445	4445	4445	4445	0
22	20231123	185300	124804515	4445	4445	4445	4445	0
23	20231123	185200	124804515	4445	4445	4445	4445	0
24	20231123	185100	124804515	4445	4445	4445	4445	0
25	20231123	185000	124804515	4445	4445	4445	4445	0
26	20231123	184900	124804515	4445	4445	4445	4445	0
27	20231123	184800	124804515	4445	4445	4445	4445	0
28	20231123	184700	124804515	4445	4445	4445	4445	0
29	20231123	184600	124804515	4445	4445	4445	4445	0
30	20231123	184500	124804515	4445	4445	4445	4445	0
31	20231123	184400	124804515	4445	4445	4445	4445	0
32	20231123	184300	124804515	4445	4445	4445	4445	2043
33	20231123	184200	124804515	4445	4445	4445	4445	0
34	20231123	184100	124804515	4445	4445	4445	4445	0
35	20231123	184000	124804515	4445	4445	4445	4445	0
36	20231123	183900	124804515	4445	4445	4445	4445	0
37	20231123	183800	124804515	4445	4445	4445	4445	0
38	20231123	183700	124804515	4445	4445	4445	4445	0
39	20231123	183600	124804515	4445	4445	4445	4445	0
40	20231123	183500	124804515	4445	4445	4445	4445	0
41	20231123	183400	124804515	4445	4445	4445	4445	0
42	20231123	183300	124804515	4445	4445	4445	4445	0
43	20231123	183200	124804515	4445	4445	4445	4445	0
44	20231123	183100	124804515	4445	4445	4445	4445	0
45	20231123	183000	124804515	4445	4445	4445	4445	0
46	20231123	182900	124804515	4445	4445	4445	4445	0
47	20231123	182800	124804515	4445	4445	4445	4445	0
48	20231123	182700	124804515	4445	4445	4445	4445	0
49	20231123	182600	124804515	4445	4445	4445	4445	0
50	20231123	182500	124804515	4445	4445	4445	4445	0
51	20231123	182400	124804515	4445	4445	4445	4445	0
52	20231123	182300	124804515	4445	4445	4445	4445	0
53	20231123	182200	124804515	4445	4445	4445	4445	0
54	20231123	182100	124804515	4445	4445	4445	4445	0
55	20231123	182000	124804515	4445	4445	4445	4445	0
56	20231123	181900	124804515	4445	4445	4445	4445	0
57	20231123	181800	124804515	4445	4445	4445	4445	0
58	20231123	181700	124804515	4445	4445	4445	4445	0
59	20231123	181600	124804515	4445	4445	4445	4445	0
60	20231123	181500	124804515	4445	4445	4445	4445	0
61	20231123	181400	124804515	4445	4445	4445	4445	0
62	20231123	181300	124804515	4445	4445	4445	4445	2043
63	20231123	181200	124804515	4445	4445	4445	4445	0
64	20231123	181100	124804515	4445	4445	4445	4445	0
65	20231123	181000	124804515	4445	4445	4445	4445	0
66	20231123	180900	124804515	4445	4445	4445	4445	0
67	20231123	180800	124804515	4445	4445	4445	4445	0
68	20231123	180700	124804515	4445	4445	4445	4445	0
69	20231123	180600	124804515	4445	4445	4445	4445	0
70	20231123	180500	124804515	4445	4445	4445	4445	0
71	20231123	180400	124804515	4445	4445	4445	4445	0
72	20231123	180300	124804515	4445	4445	4445	4445	0
73	20231123	180200	124804515	4445	4445	4445	4445	0
74	20231123	180100	124804515	4445	4445	4445	4445	0
75	20231123	180000	124804515	4445	4445	4445	4445	0
76	20231123	175900	124804515	4445	4445	4445	4445	0
77	20231123	175800	124804515	4445	4445	4445	4445	0
78	20231123	175700	124804515	4445	4445	4445	4445	0
79	20231123	175600	124804515	4445	4445	4445	4445	0
80	20231123	175500	124804515	4445	4445	4445	4445	0
81	20231123	175400	124804515	4445	4445	4445	4445	0
82	20231123	175300	124804515	4445	4445	4445	4445	0
83	20231123	175200	124804515	4445	4445	4445	4445	0
84	20231123	175100	124804515	4445	4445	4445	4445	0
85	20231123	175000	124804515	4445	4445	4445	4445	0
86	20231123	174900	124804515	4445	4445	4445	4445	0
87	20231123	174800	124804515	4445	4445	4445	4445	0
88	20231123	174700	124804515	4445	4445	4445	4445	0
89	20231123	174600	124804515	4445	4445	4445	4445	0
90	20231123	174500	124804515	4445	4445	4445	4445	0
91	20231123	174400	124804515	4445	4445	4445	4445	0
92	20231123	174300	124804515	4445	4445	4445	4445	2043
93	20231123	174200	124804515	4445	4445	4445	4445	0
94	20231123	174100	124804515	4445	4445	4445	4445	0
95	20231123	174000	124804515	4445	4445	4445	4445	0
96	20231123	173900	124804515	4445	4445	4445	4445	0
97	20231123	173800	124804515	4445	4445	4445	4445	0
98	20231123	173700	124804515	4445	4445	4445	4445	0
99	20231123	173600	124804515	4445	4445	4445	4445	0
100	20231123	173500	124804515	4445	4445	4445	4445	0
101	20231123	173400	124804515	4445	4445	4445	4445	0
102	20231123	173300	124804515	4445	4445	4445	4445	0
103	20231123	173200	124804515	4445	4445	4445	4445	0
104	20231123	173100	124804515	4445	4445	4445	4445	0
105	20231123	173000	124804515	4445	4445	4445	4445	0
106	20231123	172900	124804515	4445	4445	4445	4445	0
107	20231123	172800	124804515	4445	4445	4445	4445	0
108	20231123	172700	124804515	4445	4445	4445	4445	0
109	20231123	172600	124804515	4445	4445	4445	4445	0
110	20231123	172500	124804515	4445	4445	4445	4445	0
111	20231123	172400	124804515	4445	4445	4445	4445	0
112	20231123	172300	124804515	4445	4445	4445	4445	0
113	20231123	172200	124804515	4445	4445	4445	4445	0
114	20231123	172100	124804515	4445	4445	4445	4445	0
115	20231123	172000	124804515	4445	4445	4445	4445	0
116	20231123	171900	124804515	4445	4445	4445	4445	0
117	20231123	171800	124804515	4445	4445	4445	4445	0
118	20231123	171700	124804515	4445	4445	4445	4445	0
119	20231123	171600	124804515	4445	4445	4445	4445	0
120	20231123	171500	124804515	4445	4445	4445	4445	0
121	20231123	171400	124804515	4445	4445	4445	4445	0
122	20231123	171300	124804515	4445	4445	4445	4445	2043
123	20231123	171200	124804515	4445	4445	4445	4445	0
124	20231123	171100	124804515	4445	4445	4445	4445	0
125	20231123	171000	124804515	4445	4445	4445	4445	0
126	20231123	170900	124804515	4445	4445	4445	4445	0
127	20231123	170800	124804515	4445	4445	4445	4445	0
128	20231123	170700	124804515	4445	4445	4445	4445	0
129	20231123	170600	124804515	4445	4445	4445	4445	0
130	20231123	170500	124804515	4445	4445	4445	4445	0
131	20231123	170400	124804515	4445	4445	4445	4445	0
132	20231123	170300	124804515	4445	4445	4445	4445	0
133	20231123	170200	124804515	4445	4445	4445	4445	0
134	20231123	170100	124804515	4445	4445	4445	4445	0
135	20231123	170000	124804515	4445	4445	4445	4445	0
136	20231123	165900	124804515	4445	4445	4445	4445	0
137	20231123	165800	124804515	4445	4445	4445	4445	0
138	20231123	165700	124804515	4445	4445	4445	4445	0
139	20231123	165600	124804515	4445	4445	4445	4445	0
140	20231123	165500	124804515	4445	4445	4445	4445	0
141	20231123	165400	124804515	4445	4445	4445	4445	0
142	20231123	165300	124804515	4445	4445	4445	4445	0
143	20231123	165200	124804515	4445	4445	4445	4445	0
144	20231123	165100	124804515	4445	4445	4445	4445	0
145	20231123	165000	124804515	4445	4445	4445	4445	0
146	20231123	164900	124804515	4445	4445	4445	4445	0
147	20231123	164800	124804515	4445	4445	4445	4445	0
148	20231123	164700	124804515	4445	4445	4445	4445	0
149	20231123	164600	124804515	4445	4445	4445	4445	0
150	20231123	164500	124804515	4445	4445	4445	4445	0
151	20231123	164400	124804515	4445	4445	4445	4445	0
152	20231123	164300	124804515	4445	4445	4445	4445	2043
153	20231123	164200	124804515	4445	4445	4445	4445	0
154	20231123	164100	124804515	4445	4445	4445	4445	0
155	20231123	164000	124804515	4445	4445	4445	4445	0
156	20231123	163900	124804515	4445	4445	4445	4445	0
157	20231123	163800	124804515	4445	4445	4445	4445	0
158	20231123	163700	124804515	4445	4445	4445	4445	0
159	20231123	163600	124804515	4445	4445	4445	4445	0
160	20231123	163500	124804515	4445	4445	4445	4445	0
161	20231123	163400	124804515	4445	4445	4445	4445	0
162	20231123	163300	124804515	4445	4445	4445	4445	0
163	20231123	163200	124804515	4445	4445	4445	4445	0
164	20231123	163100	124804515	4445	4445	4445	4445	0
165	20231123	163000	124804515	4445	4445	4445	4445	0
166	20231123	162900	124804515	4445	4445	4445	4445	0
167	20231123	162800	124804515	4445	4445	4445	4445	0
168	20231123	162700	124804515	4445	4445	4445	4445	0
169	20231123	162600	124804515	4445	4445	4445	4445	0
170	20231123	162500	124804515	4445	4445	4445	4445	0
171	20231123	162400	124804515	4445	4445	4445	4445	0
172	20231123	162300	124804515	4445	4445	4445	4445	0
173	20231123	162200	124804515	4445	4445	4445	4445	0
174	20231123	162100	124804515	4445	4445	4445	4445	0
175	20231123	162000	124804515	4445	4445	4445	4445	0
176	20231123	161900	124804515	4445	4445	4445	4445	0
177	20231123	161800	124804515	4445	4445	4445	4445	0
178	20231123	161700	124804515	4445	4445	4445	4445	0
179	20231123	161600	124804515	4445	4445	4445	4445	0
180	20231123	161500	124804515	4445	4445	4445	4445	0
181	20231123	161400	124804515	4445	4445	4445	4445	0
182	20231123	161300	124804515	4445	4445	4445	4445	2043
183	20231123	161200	124804515	4445	4445	4445	4445	0
184	20231123	161100	124804515	4445	4445	4445	4445	0
185	20231123	161000	124804515	4445	4445	4445	4445	0
186	20231123	160900	124804515	4445	4445	4445	4445	0
187	20231123	160800	124804515	4445	4445	4445	4445	0
188	20231123	160700	124804515	4445	4445	4445	4445	0
189	20231123	160600	124804515	4445	4445	4445	4445	0
190	20231123	160500	124804515	4445	4445	4445	4445	0
191	20231123	160400	124804515	4445	4445	4445	4445	0
192	20231123	160300	124804515	4445	4445	4445	4445	0
193	20231123	160200	124804515	4445	4445	4445	4445	0
194	20231123	160100	124804515	4445	4445	4445	4445	0
195	20231123	160000	124804515	4445	4445	4445	4445	0
196	20231123	155900	124804515	4445	4445	4445	4445	0
197	20231123	155800	124804515	4445	4445	4445	4445	0
198	20231123	155700	124804515	4445	4445	4445	4445	0
199	20231123	155600	124804515	4445	4445	4445	4445	0
200	20231123	155500	124804515	4445	4445	4445	4445	0
201	20231123	155400	124804515	4445	4445	4445	4445	0
202	20231123	155300	124804515	4445	4445	4445	4445	0
203	20231123	155200	124804515	4445	4445	4445	4445	0
204	20231123	155100	124804515	4445	4445	4445	4445	0
205	20231123	155000	124804515	4445	4445	4445	4445	0
206	20231123	154900	124804515	4445	4445	4445	4445	0
207	20231123	154800	124804515	4445	4445	4445	4445	0
208	20231123	154700	124804515	4445	4445	4445	4445	0
209	20231123	154600	124804515	4445	4445	4445	4445	0
210	20231123	154500	124804515	4445	4445	4445	4445	0
211	20231123	154400	124804515	4445	4445	4445	4445	0
212	20231123	154300	124804515	4445	4445	4445	4445	2043
213	20231123	154200	124804515	4445	4445	4445	4445	0
214	20231123	154100	124804515	4445	4445	4445	4445	0
215	20231123	154000	124804515	4445	4445	4445	4445	0
216	20231123	153900	124804515	4445	4445	4445	4445	0
217	20231123	153800	124804515	4445	4445	4445	4445	0
218	20231123	153700	124804515	4445	4445	4445	4445	0
219	20231123	153600	124804515	4445	4445	4445	4445	0
220	20231123	153500	124804515	4445	4445	4445	4445	0
221	20231123	153400	124804515	4445	4445	4445	4445	0
222	20231123	153300	124804515	4445	4445	4445	4445	0
223	20231123	153200	124804515	4445	4445	4445	4445	0
224	20231123	153100	124804515	4445	4445	4445	4445	0
225	20231123	153000	124804515	4445	4445	4445	4445	2043
226	20231123	152900	115723380	4430	4430	4430	4430	0
227	20231123	152800	115723380	4430	4430	4430	4430	0
228	20231123	152700	115723380	4430	4430	4430	4430	0
229	20231123	152600	115723380	4430	4430	4430	4430	0
230	20231123	152500	115723380	4430	4430	4430	4430	0
231	20231123	152400	115723380	4430	4430	4430	4430	0
232	20231123	152300	115723380	4430	4430	4430	4430	0
233	20231123	152200	115723380	4430	4430	4430	4430	0
234	20231123	152100	115723380	4430	4430	4430	4430	0
235	20231123	152000	115723380	4430	4430	4430	4430	0
236	20231123	151900	115723380	4430	4440	4440	4420	63
237	20231123	151800	115444560	4430	4440	4440	4430	50
238	20231123	151700	115222770	4430	4445	4445	4430	14
239	20231123	151600	115160660	4430	4430	4430	4430	35
240	20231123	151500	115005610	4430	4430	4430	4425	60
241	20231123	151400	114739910	4430	4430	4430	4430	0
242	20231123	151300	114739910	4430	4430	4430	4430	8
243	20231123	151200	114704470	4415	4415	4415	4415	701
244	20231123	151100	111609555	4415	4415	4415	4415	10
245	20231123	151000	111565405	4420	4420	4420	4420	772
246	20231123	150900	108153165	4430	4430	4430	4430	3
247	20231123	150800	108139875	4430	4430	4430	4430	8
248	20231123	150700	108104435	4420	4420	4420	4420	0
249	20231123	150600	108104435	4420	4420	4420	4420	0
250	20231123	150500	108104435	4420	4420	4420	4420	260
251	20231123	150400	106955235	4420	4420	4420	4420	0
252	20231123	150300	106955235	4420	4420	4420	4420	38
253	20231123	150200	106787275	4425	4425	4425	4425	5
254	20231123	150100	106765150	4425	4425	4425	4425	207
255	20231123	150000	105849175	4425	4425	4425	4425	0
256	20231123	145900	105849175	4425	4425	4425	4425	0
257	20231123	145800	105849175	4425	4425	4425	4425	0
258	20231123	145700	105849175	4425	4425	4425	4425	41
259	20231123	145600	105667750	4420	4430	4430	4420	607
260	20231123	145500	102981765	4430	4430	4430	4430	0
261	20231123	145400	102981765	4430	4430	4430	4430	0
262	20231123	145300	102981765	4430	4430	4430	4430	0
263	20231123	145200	102981765	4430	4430	4430	4430	21
264	20231123	145100	102888735	4430	4430	4430	4430	0
265	20231123	145000	102888735	4430	4430	4430	4430	1
266	20231123	144900	102884305	4445	4445	4445	4445	44
267	20231123	144800	102688725	4430	4430	4430	4430	196
268	20231123	144700	101820445	4425	4425	4425	4425	0
269	20231123	144600	101820445	4425	4425	4425	4425	1438
270	20231123	144500	95457295	4425	4425	4425	4425	0
271	20231123	144400	95457295	4425	4425	4425	4425	3
272	20231123	144300	95444020	4425	4425	4425	4425	1
273	20231123	144200	95439595	4430	4430	4430	4430	0
274	20231123	144100	95439595	4430	4430	4430	4430	0
275	20231123	144000	95439595	4430	4430	4430	4430	0
276	20231123	143900	95439595	4430	4430	4430	4430	1
277	20231123	143800	95435165	4430	4425	4430	4425	7
278	20231123	143700	95404175	4425	4425	4425	4420	6
279	20231123	143600	95377630	4420	4420	4420	4420	0
280	20231123	143500	95377630	4420	4420	4420	4420	0
281	20231123	143400	95377630	4420	4420	4420	4420	0
282	20231123	143300	95377630	4420	4420	4420	4420	0
283	20231123	143200	95377630	4420	4420	4420	4420	0
284	20231123	143100	95377630	4420	4420	4420	4420	0
285	20231123	143000	95377630	4420	4425	4425	4420	2
286	20231123	142900	95368785	4425	4425	4425	4425	0
287	20231123	142800	95368785	4425	4425	4425	4425	1
288	20231123	142700	95364360	4425	4425	4425	4425	3
289	20231123	142600	95351085	4425	4425	4425	4425	31
290	20231123	142500	95213910	4420	4420	4420	4420	0
291	20231123	142400	95213910	4420	4420	4420	4420	0
292	20231123	142300	95213910	4420	4420	4420	4420	1
293	20231123	142200	95209490	4425	4425	4425	4425	0
294	20231123	142100	95209490	4425	4425	4425	4425	423
295	20231123	142000	93337715	4440	4440	4440	4440	0
296	20231123	141900	93337715	4440	4440	4440	4440	0
297	20231123	141800	93337715	4440	4440	4440	4440	1
298	20231123	141700	93333275	4420	4420	4420	4420	1
299	20231123	141600	93328855	4440	4450	4450	4440	809
300	20231123	141500	89736855	4455	4455	4455	4455	0
301	20231123	141400	89736855	4455	4455	4455	4455	0
302	20231123	141300	89736855	4455	4455	4455	4455	0
303	20231123	141200	89736855	4455	4440	4455	4415	727
304	20231123	141100	86523720	4440	4440	4440	4440	0
305	20231123	141000	86523720	4440	4440	4440	4440	1
306	20231123	140900	86519280	4455	4455	4455	4455	1
307	20231123	140800	86514825	4450	4450	4450	4450	6
308	20231123	140700	86488125	4455	4455	4455	4455	0
309	20231123	140600	86488125	4455	4455	4455	4455	3
310	20231123	140500	86474760	4440	4440	4440	4440	0
311	20231123	140400	86474760	4440	4440	4440	4440	1
312	20231123	140300	86470320	4455	4450	4455	4445	21
313	20231123	140200	86376915	4455	4455	4455	4455	0
314	20231123	140100	86376915	4455	4455	4455	4455	0
315	20231123	140000	86376915	4455	4455	4455	4455	0
316	20231123	135900	86376915	4455	4430	4455	4425	349
317	20231123	135800	84831720	4430	4430	4430	4430	0
318	20231123	135700	84831720	4430	4430	4430	4430	1
319	20231123	135600	84827290	4420	4420	4420	4420	0
320	20231123	135500	84827290	4420	4420	4420	4420	0
321	20231123	135400	84827290	4420	4420	4420	4420	0
322	20231123	135300	84827290	4420	4420	4420	4420	0
323	20231123	135200	84827290	4420	4420	4420	4420	0
324	20231123	135100	84827290	4420	4420	4420	4420	0
325	20231123	135000	84827290	4420	4430	4430	4420	751
326	20231123	134900	81504815	4430	4430	4430	4430	0
327	20231123	134800	81504815	4430	4430	4430	4430	0
328	20231123	134700	81504815	4430	4430	4430	4430	0
329	20231123	134600	81504815	4430	4450	4450	4430	1000
330	20231123	134500	77071975	4450	4450	4450	4450	129
331	20231123	134400	76497925	4445	4445	4445	4445	130
332	20231123	134300	75920075	4445	4445	4445	4445	0
333	20231123	134200	75920075	4445	4445	4445	4445	0
334	20231123	134100	75920075	4445	4445	4445	4445	200
335	20231123	134000	75031075	4445	4445	4445	4445	0
336	20231123	133900	75031075	4445	4445	4445	4445	2
337	20231123	133800	75022185	4435	4435	4435	4435	0
338	20231123	133700	75022185	4435	4435	4435	4435	1
339	20231123	133600	75017750	4435	4435	4435	4435	51
340	20231123	133500	74791565	4435	4435	4435	4435	2
341	20231123	133400	74782695	4430	4430	4430	4430	0
342	20231123	133300	74782695	4430	4430	4430	4430	0
343	20231123	133200	74782695	4430	4430	4430	4430	0
344	20231123	133100	74782695	4430	4430	4430	4430	1
345	20231123	133000	74778265	4430	4430	4430	4430	0
346	20231123	132900	74778265	4430	4430	4430	4430	0
347	20231123	132800	74778265	4430	4430	4430	4430	0
348	20231123	132700	74778265	4430	4430	4430	4430	0
349	20231123	132600	74778265	4430	4435	4435	4430	10
350	20231123	132500	74733950	4435	4435	4435	4435	2
351	20231123	132400	74725080	4435	4435	4435	4435	1
352	20231123	132300	74720645	4445	4445	4445	4445	0
353	20231123	132200	74720645	4445	4445	4445	4445	0
354	20231123	132100	74720645	4445	4445	4445	4445	0
355	20231123	132000	74720645	4445	4445	4445	4445	0
356	20231123	131900	74720645	4445	4445	4445	4445	3
357	20231123	131800	74707310	4430	4430	4430	4430	0
358	20231123	131700	74707310	4430	4430	4430	4430	1
359	20231123	131600	74702880	4430	4430	4430	4430	0
360	20231123	131500	74702880	4430	4430	4430	4430	0
361	20231123	131400	74702880	4430	4430	4430	4430	0
362	20231123	131300	74702880	4430	4430	4430	4430	0
363	20231123	131200	74702880	4430	4435	4435	4430	1000
364	20231123	131100	70272615	4440	4440	4440	4440	1
365	20231123	131000	70268175	4445	4445	4445	4445	0
366	20231123	130900	70268175	4445	4445	4445	4445	6
367	20231123	130800	70241505	4425	4425	4425	4425	0
368	20231123	130700	70241505	4425	4425	4425	4425	0
369	20231123	130600	70241505	4425	4425	4425	4425	0
370	20231123	130500	70241505	4425	4425	4425	4425	0
371	20231123	130400	70241505	4425	4435	4435	4425	201
372	20231123	130300	69350825	4435	4435	4435	4435	0
373	20231123	130200	69350825	4435	4435	4435	4435	0
374	20231123	130100	69350825	4435	4435	4435	4435	0
375	20231123	130000	69350825	4435	4435	4435	4435	0
376	20231123	125900	69350825	4435	4435	4435	4435	0
377	20231123	125800	69350825	4435	4445	4445	4435	2272
378	20231123	125700	59266515	4445	4445	4445	4445	0
379	20231123	125600	59266515	4445	4445	4445	4445	0
380	20231123	125500	59266515	4445	4445	4445	4445	0
381	20231123	125400	59266515	4445	4445	4445	4445	0
382	20231123	125300	59266515	4445	4445	4445	4445	200
383	20231123	125200	58377515	4445	4445	4445	4445	0
384	20231123	125100	58377515	4445	4445	4445	4445	1
385	20231123	125000	58373070	4445	4445	4445	4445	200
386	20231123	124900	57484070	4455	4455	4455	4455	3
387	20231123	124800	57470705	4440	4440	4440	4440	0
388	20231123	124700	57470705	4440	4440	4440	4440	0
389	20231123	124600	57470705	4440	4440	4440	4440	0
390	20231123	124500	57470705	4440	4440	4440	4440	0
391	20231123	124400	57470705	4440	4450	4450	4440	901
392	20231123	124300	53464765	4450	4450	4450	4450	0
393	20231123	124200	53464765	4450	4450	4450	4450	0
394	20231123	124100	53464765	4450	4450	4450	4450	212
395	20231123	124000	52521365	4450	4450	4450	4450	0
396	20231123	123900	52521365	4450	4450	4450	4450	0
397	20231123	123800	52521365	4450	4450	4450	4450	1
398	20231123	123700	52516915	4450	4455	4455	4450	2
399	20231123	123600	52508010	4460	4460	4460	4460	3
400	20231123	123500	52494630	4460	4460	4460	4460	0
401	20231123	123400	52494630	4460	4460	4460	4460	0
402	20231123	123300	52494630	4460	4460	4460	4460	0
403	20231123	123200	52494630	4460	4460	4460	4460	35
404	20231123	123100	52338530	4450	4450	4450	4450	1
405	20231123	123000	52334080	4460	4460	4460	4460	0
406	20231123	122900	52334080	4460	4460	4460	4460	4
407	20231123	122800	52316240	4445	4445	4445	4445	0
408	20231123	122700	52316240	4445	4445	4445	4445	0
409	20231123	122600	52316240	4445	4445	4445	4445	0
410	20231123	122500	52316240	4445	4445	4445	4445	1
411	20231123	122400	52311795	4460	4460	4460	4460	0
412	20231123	122300	52311795	4460	4460	4460	4460	0
413	20231123	122200	52311795	4460	4460	4460	4460	0
414	20231123	122100	52311795	4460	4460	4460	4460	1
415	20231123	122000	52307335	4460	4460	4460	4460	0
416	20231123	121900	52307335	4460	4460	4460	4460	3
417	20231123	121800	52293955	4450	4450	4450	4450	1
418	20231123	121700	52289505	4450	4450	4450	4450	0
419	20231123	121600	52289505	4450	4450	4450	4450	0
420	20231123	121500	52289505	4450	4450	4450	4450	0
421	20231123	121400	52289505	4450	4450	4450	4450	0
422	20231123	121300	52289505	4450	4450	4450	4450	0
423	20231123	121200	52289505	4450	4450	4450	4450	200
424	20231123	121100	51399505	4450	4450	4450	4450	1
425	20231123	121000	51395055	4465	4465	4465	4465	0
426	20231123	120900	51395055	4465	4465	4465	4465	4
427	20231123	120800	51377195	4450	4450	4450	4450	0
428	20231123	120700	51377195	4450	4450	4450	4450	0
429	20231123	120600	51377195	4450	4450	4450	4450	0
430	20231123	120500	51377195	4450	4450	4450	4450	1
431	20231123	120400	51372745	4465	4465	4465	4465	0
432	20231123	120300	51372745	4465	4465	4465	4465	500
433	20231123	120200	49140245	4465	4465	4465	4465	0
434	20231123	120100	49140245	4465	4465	4465	4465	0
435	20231123	120000	49140245	4465	4465	4465	4465	0
436	20231123	115900	49140245	4465	4465	4465	4465	3
437	20231123	115800	49126850	4445	4445	4445	4445	1
438	20231123	115700	49122405	4440	4440	4440	4440	0
439	20231123	115600	49122405	4440	4440	4440	4440	0
440	20231123	115500	49122405	4440	4440	4440	4440	0
441	20231123	115400	49122405	4440	4440	4440	4440	0
442	20231123	115300	49122405	4440	4440	4440	4440	0
443	20231123	115200	49122405	4440	4440	4440	4440	100
444	20231123	115100	48678405	4440	4440	4440	4440	0
445	20231123	115000	48678405	4440	4440	4440	4440	0
446	20231123	114900	48678405	4440	4440	4440	4440	0
447	20231123	114800	48678405	4440	4450	4450	4440	632
448	20231123	114700	45869670	4445	4445	4445	4445	0
449	20231123	114600	45869670	4445	4445	4445	4445	0
450	20231123	114500	45869670	4445	4445	4445	4445	1
451	20231123	114400	45865225	4445	4455	4475	4445	1626
452	20231123	114300	38636040	4475	4475	4475	4475	1
453	20231123	114200	38631565	4475	4475	4475	4475	0
454	20231123	114100	38631565	4475	4475	4475	4475	0
455	20231123	114000	38631565	4475	4475	4475	4475	0
456	20231123	113900	38631565	4475	4475	4475	4475	3
457	20231123	113800	38618140	4455	4455	4455	4455	1
458	20231123	113700	38613685	4455	4455	4455	4455	0
459	20231123	113600	38613685	4455	4455	4455	4455	0
460	20231123	113500	38613685	4455	4455	4455	4455	0
461	20231123	113400	38613685	4455	4455	4455	4455	0
462	20231123	113300	38613685	4455	4455	4455	4455	0
463	20231123	113200	38613685	4455	4455	4455	4455	1
464	20231123	113100	38609230	4475	4475	4475	4475	0
465	20231123	113000	38609230	4475	4475	4475	4475	0
466	20231123	112900	38609230	4475	4475	4475	4475	3
467	20231123	112800	38595805	4455	4455	4455	4455	0
468	20231123	112700	38595805	4455	4455	4455	4455	0
469	20231123	112600	38595805	4455	4455	4455	4455	0
470	20231123	112500	38595805	4455	4455	4455	4455	1
471	20231123	112400	38591350	4460	4460	4460	4460	227
472	20231123	112300	37578930	4460	4470	4470	4460	47
473	20231123	112200	37369300	4460	4460	4460	4460	4
474	20231123	112100	37351460	4475	4475	4475	4475	0
475	20231123	112000	37351460	4475	4475	4475	4475	0
476	20231123	111900	37351460	4475	4460	4475	4460	5
477	20231123	111800	37329100	4460	4460	4460	4460	0
478	20231123	111700	37329100	4460	4460	4460	4460	0
479	20231123	111600	37329100	4460	4460	4460	4460	0
480	20231123	111500	37329100	4460	4460	4460	4460	0
481	20231123	111400	37329100	4460	4460	4460	4460	0
482	20231123	111300	37329100	4460	4460	4460	4460	0
483	20231123	111200	37329100	4460	4460	4460	4460	1
484	20231123	111100	37324640	4475	4475	4475	4475	0
485	20231123	111000	37324640	4475	4475	4475	4475	0
486	20231123	110900	37324640	4475	4475	4475	4475	3
487	20231123	110800	37311215	4475	4475	4475	4475	3
488	20231123	110700	37297790	4460	4460	4460	4460	0
489	20231123	110600	37297790	4460	4460	4460	4460	0
490	20231123	110500	37297790	4460	4460	4460	4460	1
491	20231123	110400	37293330	4470	4470	4470	4470	0
492	20231123	110300	37293330	4470	4470	4470	4470	0
493	20231123	110200	37293330	4470	4470	4470	4470	0
494	20231123	110100	37293330	4470	4470	4470	4470	0
495	20231123	110000	37293330	4470	4470	4470	4470	85
496	20231123	105900	36913380	4470	4470	4470	4470	1
497	20231123	105800	36908910	4475	4475	4475	4475	0
498	20231123	105700	36908910	4475	4475	4475	4475	0
499	20231123	105600	36908910	4475	4475	4475	4475	6
500	20231123	105500	36882060	4475	4475	4475	4475	23
501	20231123	105400	36779135	4475	4480	4480	4475	773
502	20231123	105300	33318660	4460	4460	4460	4460	0
503	20231123	105200	33318660	4460	4460	4460	4460	1
504	20231123	105100	33314200	4480	4480	4480	4480	0
505	20231123	105000	33314200	4480	4480	4480	4480	0
506	20231123	104900	33314200	4480	4480	4480	4480	3
507	20231123	104800	33300760	4460	4460	4460	4460	0
508	20231123	104700	33300760	4460	4460	4460	4460	0
509	20231123	104600	33300760	4460	4460	4460	4460	1
510	20231123	104500	33296300	4450	4450	4450	4450	0
511	20231123	104400	33296300	4450	4450	4450	4450	0
512	20231123	104300	33296300	4450	4450	4450	4450	0
513	20231123	104200	33296300	4450	4450	4450	4450	0
514	20231123	104100	33296300	4450	4450	4450	4450	0
515	20231123	104000	33296300	4450	4450	4450	4450	0
516	20231123	103900	33296300	4450	4475	4480	4450	5
517	20231123	103800	33273940	4450	4450	4450	4450	4
518	20231123	103700	33256140	4445	4445	4445	4445	0
519	20231123	103600	33256140	4445	4445	4445	4445	0
520	20231123	103500	33256140	4445	4445	4445	4445	20
521	20231123	103400	33167240	4445	4445	4445	4445	0
522	20231123	103300	33167240	4445	4445	4445	4445	0
523	20231123	103200	33167240	4445	4475	4475	4445	76
524	20231123	103100	32827170	4470	4470	4470	4470	20
525	20231123	103000	32737770	4470	4470	4470	4470	0
526	20231123	102900	32737770	4470	4460	4470	4460	3
527	20231123	102800	32724375	4445	4445	4445	4445	0
528	20231123	102700	32724375	4445	4445	4445	4445	0
529	20231123	102600	32724375	4445	4445	4445	4445	1
530	20231123	102500	32719930	4445	4445	4445	4445	51
531	20231123	102400	32493235	4445	4445	4445	4445	0
532	20231123	102300	32493235	4445	4445	4445	4445	0
533	20231123	102200	32493235	4445	4445	4445	4445	0
534	20231123	102100	32493235	4445	4445	4445	4445	0
535	20231123	102000	32493235	4445	4445	4445	4445	0
536	20231123	101900	32493235	4445	4445	4445	4445	1
537	20231123	101800	32488790	4445	4445	4445	4445	0
538	20231123	101700	32488790	4445	4445	4445	4445	0
539	20231123	101600	32488790	4445	4445	4445	4445	609
540	20231123	101500	29781785	4445	4445	4445	4445	314
541	20231123	101400	28386055	4445	4445	4445	4445	2
542	20231123	101300	28377165	4445	4445	4445	4445	76
543	20231123	101200	28039345	4450	4465	4465	4450	2
544	20231123	101100	28030430	4470	4470	4470	4470	0
545	20231123	101000	28030430	4470	4470	4470	4470	0
546	20231123	100900	28030430	4470	4470	4470	4470	0
547	20231123	100800	28030430	4470	4450	4470	4450	161
548	20231123	100700	27312360	4445	4440	4445	4440	241
549	20231123	100600	26241490	4440	4445	4445	4440	15
550	20231123	100500	26174820	4445	4445	4445	4445	0
551	20231123	100400	26174820	4445	4445	4445	4445	177
552	20231123	100300	25388055	4445	4445	4445	4445	10
553	20231123	100200	25343605	4445	4445	4445	4445	102
554	20231123	100100	24890215	4445	4445	4445	4445	100
555	20231123	100000	24445715	4445	4445	4445	4445	541
556	20231123	095900	22040970	4445	4450	4465	4445	273
557	20231123	095800	20826615	4450	4450	4450	4450	0
558	20231123	095700	20826615	4450	4450	4450	4450	0
559	20231123	095600	20826615	4450	4450	4450	4450	0
560	20231123	095500	20826615	4450	4450	4450	4450	0
561	20231123	095400	20826615	4450	4450	4450	4450	1
562	20231123	095300	20822165	4450	4450	4465	4450	356
563	20231123	095200	19233465	4450	4450	4450	4450	50
564	20231123	095100	19010965	4450	4450	4450	4450	0
565	20231123	095000	19010965	4450	4450	4450	4450	0
566	20231123	094900	19010965	4450	4455	4455	4450	102
567	20231123	094800	18557045	4455	4455	4455	4455	0
568	20231123	094700	18557045	4455	4455	4455	4455	0
569	20231123	094600	18557045	4455	4455	4455	4450	334
570	20231123	094500	17069080	4455	4460	4460	4455	701
571	20231123	094400	13945660	4460	4460	4460	4460	50
572	20231123	094300	13722660	4465	4465	4465	4465	0
573	20231123	094200	13722660	4465	4465	4465	4465	140
574	20231123	094100	13097560	4470	4470	4470	4470	0
575	20231123	094000	13097560	4470	4470	4470	4470	0
576	20231123	093900	13097560	4470	4480	4480	4470	4
577	20231123	093800	13079650	4470	4470	4470	4470	0
578	20231123	093700	13079650	4470	4470	4470	4470	0
579	20231123	093600	13079650	4470	4470	4470	4470	0
580	20231123	093500	13079650	4470	4470	4470	4470	151
581	20231123	093400	12404680	4475	4475	4475	4475	189
582	20231123	093300	11558905	4490	4475	4490	4475	3
583	20231123	093200	11545450	4490	4480	4490	4480	5
584	20231123	093100	11523010	4480	4485	4485	4480	268
585	20231123	093000	10322220	4485	4485	4485	4485	103
586	20231123	092900	9860265	4485	4485	4485	4485	0
587	20231123	092800	9860265	4485	4485	4485	4485	0
588	20231123	092700	9860265	4485	4485	4485	4485	91
589	20231123	092600	9452130	4485	4485	4485	4485	114
590	20231123	092500	8940840	4485	4485	4485	4485	20
591	20231123	092400	8851140	4490	4490	4490	4490	10
592	20231123	092300	8806240	4490	4490	4490	4490	1
593	20231123	092200	8801750	4495	4495	4495	4495	0
594	20231123	092100	8801750	4495	4495	4495	4495	0
595	20231123	092000	8801750	4495	4495	4495	4495	10
596	20231123	091900	8756800	4495	4495	4495	4495	0
597	20231123	091800	8756800	4495	4495	4495	4495	3
598	20231123	091700	8743315	4495	4495	4495	4495	0
599	20231123	091600	8743315	4495	4495	4495	4495	1
600	20231123	091500	8738820	4490	4490	4490	4490	93
601	20231123	091400	8321250	4490	4485	4490	4485	509
602	20231123	091300	6035845	4500	4510	4510	4500	96
603	20231123	091200	5602895	4510	4510	4510	4510	5
604	20231123	091100	5580345	4515	4515	4515	4515	0
605	20231123	091000	5580345	4515	4515	4515	4515	0
606	20231123	090900	5580345	4515	4515	4515	4515	3
607	20231123	090800	5566800	4500	4500	4500	4500	0
608	20231123	090700	5566800	4500	4500	4500	4500	152
609	20231123	090600	4882800	4480	4480	4480	4480	0
610	20231123	090500	4882800	4480	4490	4490	4480	248
611	20231123	090400	3771035	4490	4490	4490	4490	13
612	20231123	090300	3712665	4490	4510	4510	4490	516
613	20231123	090200	1390620	4515	4515	4515	4515	0
614	20231123	090100	1390620	4515	4515	4515	4515	98
615	20231123	090000	948150	4515	4515	4515	4515	210