KissMeData/037400/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	191300	168837821	1663	1663	1663	1663	509
3	20231123	191200	168837821	1663	1663	1663	1663	0
4	20231123	191100	168837821	1663	1663	1663	1663	0
5	20231123	191000	168837821	1663	1663	1663	1663	0
6	20231123	190900	168837821	1663	1663	1663	1663	0
7	20231123	190800	168837821	1663	1663	1663	1663	0
8	20231123	190700	168837821	1663	1663	1663	1663	0
9	20231123	190600	168837821	1663	1663	1663	1663	0
10	20231123	190500	168837821	1663	1663	1663	1663	0
11	20231123	190400	168837821	1663	1663	1663	1663	0
12	20231123	190300	168837821	1663	1663	1663	1663	0
13	20231123	190200	168837821	1663	1663	1663	1663	0
14	20231123	190100	168837821	1663	1663	1663	1663	0
15	20231123	190000	168837821	1663	1663	1663	1663	0
16	20231123	185900	168837821	1663	1663	1663	1663	0
17	20231123	185800	168837821	1663	1663	1663	1663	0
18	20231123	185700	168837821	1663	1663	1663	1663	0
19	20231123	185600	168837821	1663	1663	1663	1663	0
20	20231123	185500	168837821	1663	1663	1663	1663	0
21	20231123	185400	168837821	1663	1663	1663	1663	0
22	20231123	185300	168837821	1663	1663	1663	1663	0
23	20231123	185200	168837821	1663	1663	1663	1663	0
24	20231123	185100	168837821	1663	1663	1663	1663	0
25	20231123	185000	168837821	1663	1663	1663	1663	0
26	20231123	184900	168837821	1663	1663	1663	1663	0
27	20231123	184800	168837821	1663	1663	1663	1663	0
28	20231123	184700	168837821	1663	1663	1663	1663	0
29	20231123	184600	168837821	1663	1663	1663	1663	0
30	20231123	184500	168837821	1663	1663	1663	1663	0
31	20231123	184400	168837821	1663	1663	1663	1663	0
32	20231123	184300	168837821	1663	1663	1663	1663	509
33	20231123	184200	168837821	1663	1663	1663	1663	0
34	20231123	184100	168837821	1663	1663	1663	1663	0
35	20231123	184000	168837821	1663	1663	1663	1663	0
36	20231123	183900	168837821	1663	1663	1663	1663	0
37	20231123	183800	168837821	1663	1663	1663	1663	0
38	20231123	183700	168837821	1663	1663	1663	1663	0
39	20231123	183600	168837821	1663	1663	1663	1663	0
40	20231123	183500	168837821	1663	1663	1663	1663	0
41	20231123	183400	168837821	1663	1663	1663	1663	0
42	20231123	183300	168837821	1663	1663	1663	1663	0
43	20231123	183200	168837821	1663	1663	1663	1663	0
44	20231123	183100	168837821	1663	1663	1663	1663	0
45	20231123	183000	168837821	1663	1663	1663	1663	0
46	20231123	182900	168837821	1663	1663	1663	1663	0
47	20231123	182800	168837821	1663	1663	1663	1663	0
48	20231123	182700	168837821	1663	1663	1663	1663	0
49	20231123	182600	168837821	1663	1663	1663	1663	0
50	20231123	182500	168837821	1663	1663	1663	1663	0
51	20231123	182400	168837821	1663	1663	1663	1663	0
52	20231123	182300	168837821	1663	1663	1663	1663	0
53	20231123	182200	168837821	1663	1663	1663	1663	0
54	20231123	182100	168837821	1663	1663	1663	1663	0
55	20231123	182000	168837821	1663	1663	1663	1663	0
56	20231123	181900	168837821	1663	1663	1663	1663	0
57	20231123	181800	168837821	1663	1663	1663	1663	0
58	20231123	181700	168837821	1663	1663	1663	1663	0
59	20231123	181600	168837821	1663	1663	1663	1663	0
60	20231123	181500	168837821	1663	1663	1663	1663	0
61	20231123	181400	168837821	1663	1663	1663	1663	0
62	20231123	181300	168837821	1663	1663	1663	1663	509
63	20231123	181200	168837821	1663	1663	1663	1663	0
64	20231123	181100	168837821	1663	1663	1663	1663	0
65	20231123	181000	168837821	1663	1663	1663	1663	0
66	20231123	180900	168837821	1663	1663	1663	1663	0
67	20231123	180800	168837821	1663	1663	1663	1663	0
68	20231123	180700	168837821	1663	1663	1663	1663	0
69	20231123	180600	168837821	1663	1663	1663	1663	0
70	20231123	180500	168837821	1663	1663	1663	1663	0
71	20231123	180400	168837821	1663	1663	1663	1663	0
72	20231123	180300	168837821	1663	1663	1663	1663	0
73	20231123	180200	168837821	1663	1663	1663	1663	0
74	20231123	180100	168837821	1663	1663	1663	1663	0
75	20231123	180000	168837821	1663	1663	1663	1663	0
76	20231123	175900	168837821	1663	1663	1663	1663	0
77	20231123	175800	168837821	1663	1663	1663	1663	0
78	20231123	175700	168837821	1663	1663	1663	1663	0
79	20231123	175600	168837821	1663	1663	1663	1663	0
80	20231123	175500	168837821	1663	1663	1663	1663	0
81	20231123	175400	168837821	1663	1663	1663	1663	0
82	20231123	175300	168837821	1663	1663	1663	1663	0
83	20231123	175200	168837821	1663	1663	1663	1663	0
84	20231123	175100	168837821	1663	1663	1663	1663	0
85	20231123	175000	168837821	1663	1663	1663	1663	0
86	20231123	174900	168837821	1663	1663	1663	1663	0
87	20231123	174800	168837821	1663	1663	1663	1663	0
88	20231123	174700	168837821	1663	1663	1663	1663	0
89	20231123	174600	168837821	1663	1663	1663	1663	0
90	20231123	174500	168837821	1663	1663	1663	1663	0
91	20231123	174400	168837821	1663	1663	1663	1663	0
92	20231123	174300	168837821	1663	1663	1663	1663	509
93	20231123	174200	168837821	1663	1663	1663	1663	0
94	20231123	174100	168837821	1663	1663	1663	1663	0
95	20231123	174000	168837821	1663	1663	1663	1663	0
96	20231123	173900	168837821	1663	1663	1663	1663	0
97	20231123	173800	168837821	1663	1663	1663	1663	0
98	20231123	173700	168837821	1663	1663	1663	1663	0
99	20231123	173600	168837821	1663	1663	1663	1663	0
100	20231123	173500	168837821	1663	1663	1663	1663	0
101	20231123	173400	168837821	1663	1663	1663	1663	0
102	20231123	173300	168837821	1663	1663	1663	1663	0
103	20231123	173200	168837821	1663	1663	1663	1663	0
104	20231123	173100	168837821	1663	1663	1663	1663	0
105	20231123	173000	168837821	1663	1663	1663	1663	0
106	20231123	172900	168837821	1663	1663	1663	1663	0
107	20231123	172800	168837821	1663	1663	1663	1663	0
108	20231123	172700	168837821	1663	1663	1663	1663	0
109	20231123	172600	168837821	1663	1663	1663	1663	0
110	20231123	172500	168837821	1663	1663	1663	1663	0
111	20231123	172400	168837821	1663	1663	1663	1663	0
112	20231123	172300	168837821	1663	1663	1663	1663	0
113	20231123	172200	168837821	1663	1663	1663	1663	0
114	20231123	172100	168837821	1663	1663	1663	1663	0
115	20231123	172000	168837821	1663	1663	1663	1663	0
116	20231123	171900	168837821	1663	1663	1663	1663	0
117	20231123	171800	168837821	1663	1663	1663	1663	0
118	20231123	171700	168837821	1663	1663	1663	1663	0
119	20231123	171600	168837821	1663	1663	1663	1663	0
120	20231123	171500	168837821	1663	1663	1663	1663	0
121	20231123	171400	168837821	1663	1663	1663	1663	0
122	20231123	171300	168837821	1663	1663	1663	1663	509
123	20231123	171200	168837821	1663	1663	1663	1663	0
124	20231123	171100	168837821	1663	1663	1663	1663	0
125	20231123	171000	168837821	1663	1663	1663	1663	0
126	20231123	170900	168837821	1663	1663	1663	1663	0
127	20231123	170800	168837821	1663	1663	1663	1663	0
128	20231123	170700	168837821	1663	1663	1663	1663	0
129	20231123	170600	168837821	1663	1663	1663	1663	0
130	20231123	170500	168837821	1663	1663	1663	1663	0
131	20231123	170400	168837821	1663	1663	1663	1663	0
132	20231123	170300	168837821	1663	1663	1663	1663	0
133	20231123	170200	168837821	1663	1663	1663	1663	0
134	20231123	170100	168837821	1663	1663	1663	1663	0
135	20231123	170000	168837821	1663	1663	1663	1663	0
136	20231123	165900	168837821	1663	1663	1663	1663	0
137	20231123	165800	168837821	1663	1663	1663	1663	0
138	20231123	165700	168837821	1663	1663	1663	1663	0
139	20231123	165600	168837821	1663	1663	1663	1663	0
140	20231123	165500	168837821	1663	1663	1663	1663	0
141	20231123	165400	168837821	1663	1663	1663	1663	0
142	20231123	165300	168837821	1663	1663	1663	1663	0
143	20231123	165200	168837821	1663	1663	1663	1663	0
144	20231123	165100	168837821	1663	1663	1663	1663	0
145	20231123	165000	168837821	1663	1663	1663	1663	0
146	20231123	164900	168837821	1663	1663	1663	1663	0
147	20231123	164800	168837821	1663	1663	1663	1663	0
148	20231123	164700	168837821	1663	1663	1663	1663	0
149	20231123	164600	168837821	1663	1663	1663	1663	0
150	20231123	164500	168837821	1663	1663	1663	1663	0
151	20231123	164400	168837821	1663	1663	1663	1663	0
152	20231123	164300	168837821	1663	1663	1663	1663	509
153	20231123	164200	168837821	1663	1663	1663	1663	0
154	20231123	164100	168837821	1663	1663	1663	1663	0
155	20231123	164000	168837821	1663	1663	1663	1663	0
156	20231123	163900	168837821	1663	1663	1663	1663	0
157	20231123	163800	168837821	1663	1663	1663	1663	0
158	20231123	163700	168837821	1663	1663	1663	1663	0
159	20231123	163600	168837821	1663	1663	1663	1663	0
160	20231123	163500	168837821	1663	1663	1663	1663	0
161	20231123	163400	168837821	1663	1663	1663	1663	0
162	20231123	163300	168837821	1663	1663	1663	1663	0
163	20231123	163200	168837821	1663	1663	1663	1663	0
164	20231123	163100	168837821	1663	1663	1663	1663	0
165	20231123	163000	168837821	1663	1663	1663	1663	0
166	20231123	162900	168837821	1663	1663	1663	1663	0
167	20231123	162800	168837821	1663	1663	1663	1663	0
168	20231123	162700	168837821	1663	1663	1663	1663	0
169	20231123	162600	168837821	1663	1663	1663	1663	0
170	20231123	162500	168837821	1663	1663	1663	1663	0
171	20231123	162400	168837821	1663	1663	1663	1663	0
172	20231123	162300	168837821	1663	1663	1663	1663	0
173	20231123	162200	168837821	1663	1663	1663	1663	0
174	20231123	162100	168837821	1663	1663	1663	1663	0
175	20231123	162000	168837821	1663	1663	1663	1663	0
176	20231123	161900	168837821	1663	1663	1663	1663	0
177	20231123	161800	168837821	1663	1663	1663	1663	0
178	20231123	161700	168837821	1663	1663	1663	1663	0
179	20231123	161600	168837821	1663	1663	1663	1663	0
180	20231123	161500	168837821	1663	1663	1663	1663	0
181	20231123	161400	168837821	1663	1663	1663	1663	0
182	20231123	161300	168837821	1663	1663	1663	1663	509
183	20231123	161200	168837821	1663	1663	1663	1663	0
184	20231123	161100	168837821	1663	1663	1663	1663	0
185	20231123	161000	168837821	1663	1663	1663	1663	0
186	20231123	160900	168837821	1663	1663	1663	1663	0
187	20231123	160800	168837821	1663	1663	1663	1663	0
188	20231123	160700	168837821	1663	1663	1663	1663	0
189	20231123	160600	168837821	1663	1663	1663	1663	0
190	20231123	160500	168837821	1663	1663	1663	1663	0
191	20231123	160400	168837821	1663	1663	1663	1663	0
192	20231123	160300	168837821	1663	1663	1663	1663	0
193	20231123	160200	168837821	1663	1663	1663	1663	0
194	20231123	160100	168837821	1663	1663	1663	1663	0
195	20231123	160000	168837821	1663	1663	1663	1663	0
196	20231123	155900	168837821	1663	1663	1663	1663	0
197	20231123	155800	168837821	1663	1663	1663	1663	0
198	20231123	155700	168837821	1663	1663	1663	1663	0
199	20231123	155600	168837821	1663	1663	1663	1663	0
200	20231123	155500	168837821	1663	1663	1663	1663	0
201	20231123	155400	168837821	1663	1663	1663	1663	0
202	20231123	155300	168837821	1663	1663	1663	1663	0
203	20231123	155200	168837821	1663	1663	1663	1663	0
204	20231123	155100	168837821	1663	1663	1663	1663	0
205	20231123	155000	168837821	1663	1663	1663	1663	0
206	20231123	154900	168837821	1663	1663	1663	1663	0
207	20231123	154800	168837821	1663	1663	1663	1663	0
208	20231123	154700	168837821	1663	1663	1663	1663	0
209	20231123	154600	168837821	1663	1663	1663	1663	0
210	20231123	154500	168837821	1663	1663	1663	1663	0
211	20231123	154400	168837821	1663	1663	1663	1663	0
212	20231123	154300	168837821	1663	1663	1663	1663	509
213	20231123	154200	168837821	1663	1663	1663	1663	0
214	20231123	154100	168837821	1663	1663	1663	1663	0
215	20231123	154000	168837821	1663	1663	1663	1663	0
216	20231123	153900	168837821	1663	1663	1663	1663	0
217	20231123	153800	168837821	1663	1663	1663	1663	0
218	20231123	153700	168837821	1663	1663	1663	1663	0
219	20231123	153600	168837821	1663	1663	1663	1663	0
220	20231123	153500	168837821	1663	1663	1663	1663	0
221	20231123	153400	168837821	1663	1663	1663	1663	0
222	20231123	153300	168837821	1663	1663	1663	1663	0
223	20231123	153200	168837821	1663	1663	1663	1663	0
224	20231123	153100	168837821	1663	1663	1663	1663	0
225	20231123	153000	168837821	1663	1663	1663	1663	509
226	20231123	152900	167991354	1663	1663	1663	1663	0
227	20231123	152800	167991354	1663	1663	1663	1663	0
228	20231123	152700	167991354	1663	1663	1663	1663	0
229	20231123	152600	167991354	1663	1663	1663	1663	0
230	20231123	152500	167991354	1663	1663	1663	1663	0
231	20231123	152400	167991354	1663	1663	1663	1663	0
232	20231123	152300	167991354	1663	1663	1663	1663	0
233	20231123	152200	167991354	1663	1663	1663	1663	0
234	20231123	152100	167991354	1663	1663	1663	1663	0
235	20231123	152000	167991354	1663	1663	1663	1663	0
236	20231123	151900	167991354	1663	1663	1663	1663	0
237	20231123	151800	167991354	1663	1663	1663	1663	0
238	20231123	151700	167991354	1663	1663	1663	1663	0
239	20231123	151600	167991354	1663	1663	1663	1663	154
240	20231123	151500	167735252	1663	1663	1663	1663	0
241	20231123	151400	167735252	1663	1663	1663	1663	0
242	20231123	151300	167735252	1663	1663	1663	1663	50
243	20231123	151200	167652102	1663	1663	1663	1663	0
244	20231123	151100	167652102	1663	1663	1663	1663	40
245	20231123	151000	167585582	1662	1662	1662	1662	122
246	20231123	150900	167382818	1663	1663	1664	1662	136
247	20231123	150800	167156668	1662	1662	1662	1662	0
248	20231123	150700	167156668	1662	1662	1662	1662	0
249	20231123	150600	167156668	1662	1662	1662	1662	21
250	20231123	150500	167121766	1662	1662	1662	1662	10
251	20231123	150400	167105146	1662	1662	1662	1662	10
252	20231123	150300	167088526	1662	1663	1664	1662	59
253	20231123	150200	166990416	1663	1662	1664	1662	99
254	20231123	150100	166825700	1661	1661	1661	1661	0
255	20231123	150000	166825700	1661	1661	1661	1661	23
256	20231123	145900	166787497	1661	1661	1661	1661	23
257	20231123	145800	166749294	1661	1661	1661	1661	22
258	20231123	145700	166712752	1661	1660	1665	1660	612
259	20231123	145600	165694561	1660	1663	1663	1660	11
260	20231123	145500	165676277	1663	1660	1663	1660	62
261	20231123	145400	165573207	1660	1660	1660	1660	33
262	20231123	145300	165518427	1660	1660	1660	1660	314
263	20231123	145200	164997187	1663	1660	1663	1660	12
264	20231123	145100	164977264	1660	1660	1660	1660	69
265	20231123	145000	164862724	1663	1663	1663	1663	248
266	20231123	144900	164450300	1663	1663	1663	1663	70
267	20231123	144800	164333890	1663	1663	1663	1663	1
268	20231123	144700	164332227	1663	1663	1663	1663	1
269	20231123	144600	164330564	1660	1661	1661	1660	993
270	20231123	144500	162682040	1661	1661	1661	1661	217
271	20231123	144400	162321603	1661	1661	1661	1661	0
272	20231123	144300	162321603	1661	1661	1661	1661	0
273	20231123	144200	162321603	1661	1661	1661	1661	49
274	20231123	144100	162240214	1661	1661	1661	1661	28
275	20231123	144000	162193706	1663	1663	1663	1663	559
276	20231123	143900	161264089	1661	1661	1661	1661	222
277	20231123	143800	160895347	1661	1661	1661	1661	28
278	20231123	143700	160848839	1663	1663	1663	1663	0
279	20231123	143600	160848839	1663	1661	1663	1661	308
280	20231123	143500	160337235	1664	1664	1664	1664	1
281	20231123	143400	160335571	1662	1662	1662	1662	100
282	20231123	143300	160169371	1663	1663	1663	1663	1
283	20231123	143200	160167708	1664	1664	1664	1664	1
284	20231123	143100	160166044	1664	1664	1664	1664	0
285	20231123	143000	160166044	1664	1661	1664	1661	22
286	20231123	142900	160129499	1661	1661	1661	1661	0
287	20231123	142800	160129499	1661	1661	1661	1661	0
288	20231123	142700	160129499	1661	1661	1661	1661	42
289	20231123	142600	160059737	1661	1661	1661	1661	29
290	20231123	142500	160011568	1661	1661	1661	1661	300
291	20231123	142400	159513268	1665	1665	1665	1665	0
292	20231123	142300	159513268	1665	1665	1665	1665	0
293	20231123	142200	159513268	1665	1665	1665	1665	0
294	20231123	142100	159513268	1665	1665	1665	1665	0
295	20231123	142000	159513268	1665	1665	1665	1665	60
296	20231123	141900	159413368	1665	1664	1665	1664	8
297	20231123	141800	159400051	1664	1660	1664	1660	41
298	20231123	141700	159331911	1660	1660	1660	1660	56
299	20231123	141600	159238951	1660	1660	1660	1660	0
300	20231123	141500	159238951	1660	1665	1665	1660	121
301	20231123	141400	159037711	1666	1666	1666	1666	0
302	20231123	141300	159037711	1666	1666	1666	1666	0
303	20231123	141200	159037711	1666	1666	1666	1666	0
304	20231123	141100	159037711	1666	1666	1666	1666	0
305	20231123	141000	159037711	1666	1666	1666	1666	2
306	20231123	140900	159034379	1660	1660	1660	1660	49
307	20231123	140800	158953039	1668	1668	1668	1668	0
308	20231123	140700	158953039	1668	1668	1668	1668	0
309	20231123	140600	158953039	1668	1668	1668	1668	8
310	20231123	140500	158939695	1668	1668	1668	1668	3
311	20231123	140400	158934691	1668	1668	1668	1668	0
312	20231123	140300	158934691	1668	1668	1668	1668	0
313	20231123	140200	158934691	1668	1668	1668	1668	0
314	20231123	140100	158934691	1668	1666	1668	1666	5
315	20231123	140000	158926359	1660	1666	1668	1660	115
316	20231123	135900	158734960	1666	1666	1666	1666	1
317	20231123	135800	158733294	1665	1665	1665	1665	0
318	20231123	135700	158733294	1665	1665	1665	1665	2
319	20231123	135600	158729964	1666	1666	1666	1666	10
320	20231123	135500	158713304	1666	1667	1667	1666	5051
321	20231123	135400	150293289	1669	1669	1669	1669	0
322	20231123	135300	150293289	1669	1669	1669	1669	0
323	20231123	135200	150293289	1669	1669	1669	1669	1
324	20231123	135100	150291620	1667	1667	1667	1667	35
325	20231123	135000	150233275	1669	1669	1669	1669	0
326	20231123	134900	150233275	1669	1669	1669	1669	0
327	20231123	134800	150233275	1669	1669	1669	1669	0
328	20231123	134700	150233275	1669	1669	1669	1669	0
329	20231123	134600	150233275	1669	1669	1669	1669	9
330	20231123	134500	150218254	1669	1669	1669	1669	0
331	20231123	134400	150218254	1669	1669	1669	1669	1
332	20231123	134300	150216585	1667	1668	1668	1667	57
333	20231123	134200	150121550	1669	1668	1669	1668	26
334	20231123	134100	150078181	1668	1668	1668	1668	0
335	20231123	134000	150078181	1668	1668	1668	1668	78
336	20231123	133900	149948077	1668	1668	1668	1668	0
337	20231123	133800	149948077	1668	1668	1668	1668	0
338	20231123	133700	149948077	1668	1668	1668	1668	1
339	20231123	133600	149946409	1668	1668	1668	1668	9
340	20231123	133500	149931397	1668	1668	1668	1668	0
341	20231123	133400	149931397	1668	1668	1668	1668	0
342	20231123	133300	149931397	1668	1668	1668	1668	0
343	20231123	133200	149931397	1668	1668	1668	1668	0
344	20231123	133100	149931397	1668	1668	1668	1668	0
345	20231123	133000	149931397	1668	1668	1668	1668	0
346	20231123	132900	149931397	1668	1667	1668	1667	17
347	20231123	132800	149903057	1667	1667	1667	1667	21
348	20231123	132700	149868050	1667	1667	1667	1667	197
349	20231123	132600	149539651	1667	1670	1670	1667	67
350	20231123	132500	149427935	1670	1670	1670	1670	0
351	20231123	132400	149427935	1670	1670	1670	1670	0
352	20231123	132300	149427935	1670	1670	1670	1670	0
353	20231123	132200	149427935	1670	1670	1670	1670	0
354	20231123	132100	149427935	1670	1670	1670	1670	0
355	20231123	132000	149427935	1670	1668	1670	1668	59
356	20231123	131900	149329431	1668	1668	1668	1668	8
357	20231123	131800	149316087	1668	1667	1668	1667	23
358	20231123	131700	149277745	1667	1667	1667	1667	0
359	20231123	131600	149277745	1667	1667	1667	1667	0
360	20231123	131500	149277745	1667	1667	1667	1667	68
361	20231123	131400	149164389	1668	1669	1669	1668	2
362	20231123	131300	149161052	1668	1667	1668	1667	48
363	20231123	131200	149081034	1667	1661	1667	1661	13169
364	20231123	131100	127128444	1660	1660	1660	1660	0
365	20231123	131000	127128444	1660	1660	1660	1660	0
366	20231123	130900	127128444	1660	1661	1667	1660	80
367	20231123	130800	126995590	1661	1661	1661	1661	0
368	20231123	130700	126995590	1661	1661	1661	1661	17
369	20231123	130600	126967353	1669	1669	1669	1669	9
370	20231123	130500	126952332	1670	1670	1670	1670	0
371	20231123	130400	126952332	1670	1670	1670	1670	0
372	20231123	130300	126952332	1670	1670	1670	1670	0
373	20231123	130200	126952332	1670	1670	1670	1670	0
374	20231123	130100	126952332	1670	1661	1670	1661	587
375	20231123	130000	125972608	1668	1668	1668	1668	59
376	20231123	125900	125874196	1668	1668	1668	1668	0
377	20231123	125800	125874196	1668	1668	1668	1668	0
378	20231123	125700	125874196	1668	1668	1668	1668	0
379	20231123	125600	125874196	1668	1668	1668	1668	9
380	20231123	125500	125859184	1668	1664	1669	1664	93
381	20231123	125400	125704150	1661	1661	1661	1661	22
382	20231123	125300	125667608	1660	1660	1660	1660	937
383	20231123	125200	124112188	1660	1662	1662	1660	74
384	20231123	125100	123989314	1663	1663	1663	1663	68
385	20231123	125000	123876230	1663	1663	1663	1663	32
386	20231123	124900	123823014	1666	1666	1666	1666	0
387	20231123	124800	123823014	1666	1666	1666	1666	0
388	20231123	124700	123823014	1666	1666	1666	1666	0
389	20231123	124600	123823014	1666	1666	1666	1666	9
390	20231123	124500	123808020	1666	1660	1666	1660	18
391	20231123	124400	123778134	1666	1666	1666	1666	0
392	20231123	124300	123778134	1666	1665	1666	1665	5
393	20231123	124200	123769806	1666	1666	1666	1666	0
394	20231123	124100	123769806	1666	1666	1666	1666	0
395	20231123	124000	123769806	1666	1665	1666	1665	59
396	20231123	123900	123671527	1665	1665	1665	1665	7
397	20231123	123800	123659872	1665	1665	1665	1665	1
398	20231123	123700	123658207	1665	1665	1665	1665	1
399	20231123	123600	123656542	1660	1660	1660	1660	22
400	20231123	123500	123620022	1660	1661	1661	1660	57
401	20231123	123400	123525361	1666	1666	1666	1666	0
402	20231123	123300	123525361	1666	1666	1666	1666	0
403	20231123	123200	123525361	1666	1666	1666	1666	0
404	20231123	123100	123525361	1666	1666	1666	1666	0
405	20231123	123000	123525361	1666	1666	1666	1666	1
406	20231123	122900	123523695	1666	1666	1666	1666	1
407	20231123	122800	123522029	1661	1661	1661	1661	0
408	20231123	122700	123522029	1661	1661	1661	1661	22
409	20231123	122600	123485487	1661	1667	1667	1661	278
410	20231123	122500	123023594	1667	1667	1667	1667	1
411	20231123	122400	123021927	1669	1669	1669	1669	0
412	20231123	122300	123021927	1669	1663	1669	1663	46
413	20231123	122200	122945256	1667	1667	1667	1667	0
414	20231123	122100	122945256	1667	1667	1667	1667	23
415	20231123	122000	122906915	1669	1667	1669	1667	88
416	20231123	121900	122760097	1663	1663	1663	1663	0
417	20231123	121800	122760097	1663	1665	1665	1663	57
418	20231123	121700	122665250	1668	1668	1668	1668	0
419	20231123	121600	122665250	1668	1668	1668	1668	9
420	20231123	121500	122650238	1668	1668	1668	1668	0
421	20231123	121400	122650238	1668	1668	1668	1668	0
422	20231123	121300	122650238	1668	1668	1668	1668	0
423	20231123	121200	122650238	1668	1668	1668	1668	10
424	20231123	121100	122633558	1668	1668	1668	1668	0
425	20231123	121000	122633558	1668	1668	1668	1668	1
426	20231123	120900	122631890	1669	1668	1669	1668	80
427	20231123	120800	122498402	1668	1668	1668	1668	0
428	20231123	120700	122498402	1668	1668	1668	1668	2
429	20231123	120600	122495066	1665	1665	1665	1665	22
430	20231123	120500	122458436	1665	1665	1665	1665	0
431	20231123	120400	122458436	1665	1665	1665	1665	0
432	20231123	120300	122458436	1665	1665	1665	1665	22
433	20231123	120200	122421806	1665	1665	1665	1665	0
434	20231123	120100	122421806	1665	1665	1665	1665	74
435	20231123	120000	122298596	1669	1668	1669	1668	59
436	20231123	115900	122200129	1665	1665	1665	1665	0
437	20231123	115800	122200129	1665	1665	1665	1665	0
438	20231123	115700	122200129	1665	1665	1665	1665	22
439	20231123	115600	122163499	1665	1665	1665	1665	0
440	20231123	115500	122163499	1665	1665	1665	1665	0
441	20231123	115400	122163499	1665	1665	1665	1665	22
442	20231123	115300	122126869	1665	1665	1665	1665	0
443	20231123	115200	122126869	1665	1664	1665	1664	44
444	20231123	115100	122053631	1664	1664	1664	1664	678
445	20231123	115000	120925439	1664	1664	1664	1664	0
446	20231123	114900	120925439	1664	1664	1664	1664	180
447	20231123	114800	120625919	1664	1664	1664	1664	1008
448	20231123	114700	118948607	1665	1665	1665	1665	0
449	20231123	114600	118948607	1665	1665	1665	1665	20
450	20231123	114500	118915307	1665	1665	1665	1665	128
451	20231123	114400	118702187	1665	1667	1667	1665	57
452	20231123	114300	118607269	1669	1669	1669	1669	1
453	20231123	114200	118605600	1669	1669	1669	1669	0
454	20231123	114100	118605600	1669	1669	1669	1669	0
455	20231123	114000	118605600	1669	1669	1669	1669	65
456	20231123	113900	118497115	1667	1667	1667	1667	17
457	20231123	113800	118468776	1669	1669	1669	1669	0
458	20231123	113700	118468776	1669	1669	1669	1669	0
459	20231123	113600	118468776	1669	1668	1669	1668	185
460	20231123	113500	118160187	1669	1669	1669	1669	76
461	20231123	113400	118033343	1668	1668	1668	1668	0
462	20231123	113300	118033343	1668	1669	1669	1668	366
463	20231123	113200	117422514	1669	1669	1669	1669	0
464	20231123	113100	117422514	1669	1669	1669	1669	245
465	20231123	113000	117013609	1669	1669	1669	1669	22
466	20231123	112900	116976891	1668	1668	1668	1668	0
467	20231123	112800	116976891	1668	1668	1668	1668	0
468	20231123	112700	116976891	1668	1673	1673	1668	65
469	20231123	112600	116868415	1673	1673	1673	1673	1
470	20231123	112500	116866742	1671	1671	1671	1671	29
471	20231123	112400	116818283	1671	1671	1671	1671	0
472	20231123	112300	116818283	1671	1671	1671	1671	0
473	20231123	112200	116818283	1671	1671	1671	1671	0
474	20231123	112100	116818283	1671	1671	1671	1671	200
475	20231123	112000	116484083	1671	1670	1671	1670	59
476	20231123	111900	116385501	1670	1670	1670	1670	0
477	20231123	111800	116385501	1670	1668	1670	1668	23
478	20231123	111700	116347135	1668	1671	1671	1668	26
479	20231123	111600	116303739	1671	1670	1671	1670	200
480	20231123	111500	115969569	1669	1670	1670	1669	2
481	20231123	111400	115966230	1670	1670	1670	1670	0
482	20231123	111300	115966230	1670	1670	1670	1670	1
483	20231123	111200	115964560	1671	1672	1672	1671	684
484	20231123	111100	114821255	1673	1673	1673	1673	200
485	20231123	111000	114486655	1673	1676	1676	1673	87
486	20231123	110900	114341014	1676	1676	1676	1676	0
487	20231123	110800	114341014	1676	1676	1676	1676	1795
488	20231123	110700	111332594	1676	1676	1676	1676	0
489	20231123	110600	111332594	1676	1676	1676	1676	9
490	20231123	110500	111317510	1676	1675	1676	1675	301
491	20231123	110400	110813037	1676	1676	1676	1676	0
492	20231123	110300	110813037	1676	1676	1676	1676	0
493	20231123	110200	110813037	1676	1676	1676	1676	0
494	20231123	110100	110813037	1676	1676	1676	1676	0
495	20231123	110000	110813037	1676	1674	1676	1674	59
496	20231123	105900	110714216	1674	1672	1674	1672	29
497	20231123	105800	110665703	1671	1671	1671	1671	0
498	20231123	105700	110665703	1671	1670	1671	1670	79
499	20231123	105600	110533704	1671	1671	1671	1671	1023
500	20231123	105500	108824271	1671	1668	1671	1668	18
501	20231123	105400	108794244	1668	1668	1668	1668	22
502	20231123	105300	108757548	1668	1669	1669	1668	57
503	20231123	105200	108662471	1671	1671	1671	1671	0
504	20231123	105100	108662471	1671	1671	1671	1671	260
505	20231123	105000	108228011	1671	1671	1671	1671	1400
506	20231123	104900	105888611	1671	1671	1671	1671	0
507	20231123	104800	105888611	1671	1668	1671	1668	969
508	20231123	104700	104272265	1668	1666	1668	1666	116
509	20231123	104600	104078824	1666	1666	1666	1666	8
510	20231123	104500	104065496	1666	1666	1666	1666	0
511	20231123	104400	104065496	1666	1666	1666	1666	5
512	20231123	104300	104057166	1662	1662	1662	1662	0
513	20231123	104200	104057166	1662	1662	1662	1662	525
514	20231123	104100	103184616	1662	1662	1662	1662	26404
515	20231123	104000	59301168	1662	1662	1662	1662	61
516	20231123	103900	59199786	1662	1662	1662	1662	0
517	20231123	103800	59199786	1662	1662	1662	1662	0
518	20231123	103700	59199786	1662	1662	1662	1662	29
519	20231123	103600	59151588	1661	1662	1662	1661	85
520	20231123	103500	59010375	1662	1662	1662	1662	72
521	20231123	103400	58890711	1662	1662	1662	1662	2003
522	20231123	103300	55561725	1661	1661	1661	1661	17
523	20231123	103200	55533488	1662	1662	1662	1662	13
524	20231123	103100	55511882	1662	1662	1662	1662	0
525	20231123	103000	55511882	1662	1662	1662	1662	1
526	20231123	102900	55510220	1662	1662	1662	1662	7550
527	20231123	102800	42962120	1661	1661	1661	1661	0
528	20231123	102700	42962120	1661	1661	1661	1661	22
529	20231123	102600	42925578	1661	1662	1662	1661	39
530	20231123	102500	42860761	1662	1662	1662	1662	0
531	20231123	102400	42860761	1662	1662	1662	1662	50
532	20231123	102300	42777661	1662	1662	1662	1662	100
533	20231123	102200	42611461	1661	1661	1661	1661	0
534	20231123	102100	42611461	1661	1661	1661	1661	2002
535	20231123	102000	39286139	1661	1662	1662	1661	306
536	20231123	101900	38777813	1661	1661	1661	1661	257
537	20231123	101800	38350936	1662	1662	1662	1662	1400
538	20231123	101700	36024136	1662	1662	1662	1662	0
539	20231123	101600	36024136	1662	1662	1662	1662	9
540	20231123	101500	36009178	1662	1660	1662	1660	747
541	20231123	101400	34767764	1660	1660	1660	1660	0
542	20231123	101300	34767764	1660	1661	1661	1660	1102
543	20231123	101200	32938443	1662	1665	1665	1661	3484
544	20231123	101100	27146226	1665	1667	1667	1665	1000
545	20231123	101000	25479807	1667	1667	1667	1667	30
546	20231123	100900	25429797	1667	1667	1667	1667	88
547	20231123	100800	25283101	1668	1668	1668	1668	1119
548	20231123	100700	23416609	1668	1668	1668	1668	1
549	20231123	100600	23414941	1668	1668	1668	1668	935
550	20231123	100500	21855361	1668	1668	1668	1668	2
551	20231123	100400	21852025	1668	1668	1668	1668	285
552	20231123	100300	21376645	1668	1668	1668	1668	22
553	20231123	100200	21339949	1668	1671	1671	1668	62
554	20231123	100100	21236464	1671	1671	1671	1671	351
555	20231123	100000	20649943	1671	1671	1671	1671	60
556	20231123	095900	20549683	1670	1670	1670	1670	0
557	20231123	095800	20549683	1670	1670	1670	1670	0
558	20231123	095700	20549683	1670	1670	1670	1670	62
559	20231123	095600	20446143	1671	1675	1675	1671	1009
560	20231123	095500	18759443	1675	1676	1676	1675	11
561	20231123	095400	18741017	1676	1676	1676	1676	164
562	20231123	095300	18466153	1676	1676	1676	1676	124
563	20231123	095200	18258329	1676	1677	1677	1676	10
564	20231123	095100	18241565	1677	1677	1677	1677	100
565	20231123	095000	18073865	1681	1681	1681	1681	0
566	20231123	094900	18073865	1681	1681	1681	1681	1
567	20231123	094800	18072184	1681	1681	1681	1681	6
568	20231123	094700	18062098	1681	1680	1681	1680	3
569	20231123	094600	18057057	1680	1680	1680	1680	20
570	20231123	094500	18023457	1672	1681	1681	1672	58
571	20231123	094400	17926421	1681	1681	1681	1681	0
572	20231123	094300	17926421	1681	1681	1681	1681	0
573	20231123	094200	17926421	1681	1680	1681	1680	30
574	20231123	094100	17875993	1681	1681	1681	1681	0
575	20231123	094000	17875993	1681	1681	1681	1680	65
576	20231123	093900	17766731	1681	1681	1681	1681	5
577	20231123	093800	17758326	1681	1681	1681	1681	31
578	20231123	093700	17706215	1681	1681	1681	1681	8
579	20231123	093600	17692767	1681	1672	1681	1672	23
580	20231123	093500	17654302	1672	1682	1682	1672	1535
581	20231123	093400	15084516	1682	1682	1682	1682	0
582	20231123	093300	15084516	1682	1682	1682	1682	0
583	20231123	093200	15084516	1682	1682	1682	1682	0
584	20231123	093100	15084516	1682	1682	1682	1682	34
585	20231123	093000	15027328	1680	1680	1680	1680	22
586	20231123	092900	14990368	1680	1680	1680	1680	190
587	20231123	092800	14671168	1680	1681	1681	1680	58
588	20231123	092700	14573727	1682	1682	1682	1681	39
589	20231123	092600	14508130	1682	1687	1687	1682	1725
590	20231123	092500	11604808	1687	1687	1687	1687	55
591	20231123	092400	11512023	1688	1688	1688	1688	0
592	20231123	092300	11512023	1688	1688	1688	1688	0
593	20231123	092200	11512023	1688	1688	1688	1688	0
594	20231123	092100	11512023	1688	1688	1688	1688	587
595	20231123	092000	10521167	1688	1688	1688	1688	60
596	20231123	091900	10419887	1684	1688	1688	1684	37
597	20231123	091800	10357463	1688	1687	1688	1687	590
598	20231123	091700	9361632	1687	1684	1687	1684	83
599	20231123	091600	9221857	1687	1686	1687	1686	26
600	20231123	091500	9177999	1687	1687	1687	1687	209
601	20231123	091400	8825416	1687	1687	1688	1687	398
602	20231123	091300	8153955	1688	1688	1688	1688	10
603	20231123	091200	8137075	1688	1686	1688	1686	832
604	20231123	091100	6733491	1687	1687	1687	1687	47
605	20231123	091000	6654202	1687	1687	1687	1687	0
606	20231123	090900	6654202	1687	1687	1687	1687	59
607	20231123	090800	6554669	1687	1687	1687	1687	1
608	20231123	090700	6552982	1686	1686	1687	1683	467
609	20231123	090600	5766546	1686	1682	1686	1682	31
610	20231123	090500	5714368	1682	1682	1682	1682	105
611	20231123	090400	5537758	1682	1685	1685	1682	4
612	20231123	090300	5531024	1686	1686	1686	1686	1
613	20231123	090200	5529338	1687	1687	1687	1687	1126
614	20231123	090100	3629776	1688	1688	1688	1688	656
615	20231123	090000	2522448	1688	1687	1688	1687	1417