KissMeData/464680/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	211700	126062348	1854	1854	1854	1854	858
3	20231123	211600	126062348	1854	1854	1854	1854	0
4	20231123	211500	126062348	1854	1854	1854	1854	0
5	20231123	211400	126062348	1854	1854	1854	1854	0
6	20231123	211300	126062348	1854	1854	1854	1854	0
7	20231123	211200	126062348	1854	1854	1854	1854	0
8	20231123	211100	126062348	1854	1854	1854	1854	0
9	20231123	211000	126062348	1854	1854	1854	1854	0
10	20231123	210900	126062348	1854	1854	1854	1854	0
11	20231123	210800	126062348	1854	1854	1854	1854	0
12	20231123	210700	126062348	1854	1854	1854	1854	0
13	20231123	210600	126062348	1854	1854	1854	1854	0
14	20231123	210500	126062348	1854	1854	1854	1854	0
15	20231123	210400	126062348	1854	1854	1854	1854	0
16	20231123	210300	126062348	1854	1854	1854	1854	0
17	20231123	210200	126062348	1854	1854	1854	1854	0
18	20231123	210100	126062348	1854	1854	1854	1854	0
19	20231123	210000	126062348	1854	1854	1854	1854	0
20	20231123	205900	126062348	1854	1854	1854	1854	0
21	20231123	205800	126062348	1854	1854	1854	1854	0
22	20231123	205700	126062348	1854	1854	1854	1854	0
23	20231123	205600	126062348	1854	1854	1854	1854	0
24	20231123	205500	126062348	1854	1854	1854	1854	0
25	20231123	205400	126062348	1854	1854	1854	1854	0
26	20231123	205300	126062348	1854	1854	1854	1854	0
27	20231123	205200	126062348	1854	1854	1854	1854	0
28	20231123	205100	126062348	1854	1854	1854	1854	0
29	20231123	205000	126062348	1854	1854	1854	1854	0
30	20231123	204900	126062348	1854	1854	1854	1854	0
31	20231123	204800	126062348	1854	1854	1854	1854	0
32	20231123	204700	126062348	1854	1854	1854	1854	858
33	20231123	204600	126062348	1854	1854	1854	1854	0
34	20231123	204500	126062348	1854	1854	1854	1854	0
35	20231123	204400	126062348	1854	1854	1854	1854	0
36	20231123	204300	126062348	1854	1854	1854	1854	0
37	20231123	204200	126062348	1854	1854	1854	1854	0
38	20231123	204100	126062348	1854	1854	1854	1854	0
39	20231123	204000	126062348	1854	1854	1854	1854	0
40	20231123	203900	126062348	1854	1854	1854	1854	0
41	20231123	203800	126062348	1854	1854	1854	1854	0
42	20231123	203700	126062348	1854	1854	1854	1854	0
43	20231123	203600	126062348	1854	1854	1854	1854	0
44	20231123	203500	126062348	1854	1854	1854	1854	0
45	20231123	203400	126062348	1854	1854	1854	1854	0
46	20231123	203300	126062348	1854	1854	1854	1854	0
47	20231123	203200	126062348	1854	1854	1854	1854	0
48	20231123	203100	126062348	1854	1854	1854	1854	0
49	20231123	203000	126062348	1854	1854	1854	1854	0
50	20231123	202900	126062348	1854	1854	1854	1854	0
51	20231123	202800	126062348	1854	1854	1854	1854	0
52	20231123	202700	126062348	1854	1854	1854	1854	0
53	20231123	202600	126062348	1854	1854	1854	1854	0
54	20231123	202500	126062348	1854	1854	1854	1854	0
55	20231123	202400	126062348	1854	1854	1854	1854	0
56	20231123	202300	126062348	1854	1854	1854	1854	0
57	20231123	202200	126062348	1854	1854	1854	1854	0
58	20231123	202100	126062348	1854	1854	1854	1854	0
59	20231123	202000	126062348	1854	1854	1854	1854	0
60	20231123	201900	126062348	1854	1854	1854	1854	0
61	20231123	201800	126062348	1854	1854	1854	1854	0
62	20231123	201700	126062348	1854	1854	1854	1854	858
63	20231123	201600	126062348	1854	1854	1854	1854	0
64	20231123	201500	126062348	1854	1854	1854	1854	0
65	20231123	201400	126062348	1854	1854	1854	1854	0
66	20231123	201300	126062348	1854	1854	1854	1854	0
67	20231123	201200	126062348	1854	1854	1854	1854	0
68	20231123	201100	126062348	1854	1854	1854	1854	0
69	20231123	201000	126062348	1854	1854	1854	1854	0
70	20231123	200900	126062348	1854	1854	1854	1854	0
71	20231123	200800	126062348	1854	1854	1854	1854	0
72	20231123	200700	126062348	1854	1854	1854	1854	0
73	20231123	200600	126062348	1854	1854	1854	1854	0
74	20231123	200500	126062348	1854	1854	1854	1854	0
75	20231123	200400	126062348	1854	1854	1854	1854	0
76	20231123	200300	126062348	1854	1854	1854	1854	0
77	20231123	200200	126062348	1854	1854	1854	1854	0
78	20231123	200100	126062348	1854	1854	1854	1854	0
79	20231123	200000	126062348	1854	1854	1854	1854	0
80	20231123	195900	126062348	1854	1854	1854	1854	0
81	20231123	195800	126062348	1854	1854	1854	1854	0
82	20231123	195700	126062348	1854	1854	1854	1854	0
83	20231123	195600	126062348	1854	1854	1854	1854	0
84	20231123	195500	126062348	1854	1854	1854	1854	0
85	20231123	195400	126062348	1854	1854	1854	1854	0
86	20231123	195300	126062348	1854	1854	1854	1854	0
87	20231123	195200	126062348	1854	1854	1854	1854	0
88	20231123	195100	126062348	1854	1854	1854	1854	0
89	20231123	195000	126062348	1854	1854	1854	1854	0
90	20231123	194900	126062348	1854	1854	1854	1854	0
91	20231123	194800	126062348	1854	1854	1854	1854	0
92	20231123	194700	126062348	1854	1854	1854	1854	858
93	20231123	194600	126062348	1854	1854	1854	1854	0
94	20231123	194500	126062348	1854	1854	1854	1854	0
95	20231123	194400	126062348	1854	1854	1854	1854	0
96	20231123	194300	126062348	1854	1854	1854	1854	0
97	20231123	194200	126062348	1854	1854	1854	1854	0
98	20231123	194100	126062348	1854	1854	1854	1854	0
99	20231123	194000	126062348	1854	1854	1854	1854	0
100	20231123	193900	126062348	1854	1854	1854	1854	0
101	20231123	193800	126062348	1854	1854	1854	1854	0
102	20231123	193700	126062348	1854	1854	1854	1854	0
103	20231123	193600	126062348	1854	1854	1854	1854	0
104	20231123	193500	126062348	1854	1854	1854	1854	0
105	20231123	193400	126062348	1854	1854	1854	1854	0
106	20231123	193300	126062348	1854	1854	1854	1854	0
107	20231123	193200	126062348	1854	1854	1854	1854	0
108	20231123	193100	126062348	1854	1854	1854	1854	0
109	20231123	193000	126062348	1854	1854	1854	1854	0
110	20231123	192900	126062348	1854	1854	1854	1854	0
111	20231123	192800	126062348	1854	1854	1854	1854	0
112	20231123	192700	126062348	1854	1854	1854	1854	0
113	20231123	192600	126062348	1854	1854	1854	1854	0
114	20231123	192500	126062348	1854	1854	1854	1854	0
115	20231123	192400	126062348	1854	1854	1854	1854	0
116	20231123	192300	126062348	1854	1854	1854	1854	0
117	20231123	192200	126062348	1854	1854	1854	1854	0
118	20231123	192100	126062348	1854	1854	1854	1854	0
119	20231123	192000	126062348	1854	1854	1854	1854	0
120	20231123	191900	126062348	1854	1854	1854	1854	0
121	20231123	191800	126062348	1854	1854	1854	1854	0
122	20231123	191700	126062348	1854	1854	1854	1854	858
123	20231123	191600	126062348	1854	1854	1854	1854	0
124	20231123	191500	126062348	1854	1854	1854	1854	0
125	20231123	191400	126062348	1854	1854	1854	1854	0
126	20231123	191300	126062348	1854	1854	1854	1854	0
127	20231123	191200	126062348	1854	1854	1854	1854	0
128	20231123	191100	126062348	1854	1854	1854	1854	0
129	20231123	191000	126062348	1854	1854	1854	1854	0
130	20231123	190900	126062348	1854	1854	1854	1854	0
131	20231123	190800	126062348	1854	1854	1854	1854	0
132	20231123	190700	126062348	1854	1854	1854	1854	0
133	20231123	190600	126062348	1854	1854	1854	1854	0
134	20231123	190500	126062348	1854	1854	1854	1854	0
135	20231123	190400	126062348	1854	1854	1854	1854	0
136	20231123	190300	126062348	1854	1854	1854	1854	0
137	20231123	190200	126062348	1854	1854	1854	1854	0
138	20231123	190100	126062348	1854	1854	1854	1854	0
139	20231123	190000	126062348	1854	1854	1854	1854	0
140	20231123	185900	126062348	1854	1854	1854	1854	0
141	20231123	185800	126062348	1854	1854	1854	1854	0
142	20231123	185700	126062348	1854	1854	1854	1854	0
143	20231123	185600	126062348	1854	1854	1854	1854	0
144	20231123	185500	126062348	1854	1854	1854	1854	0
145	20231123	185400	126062348	1854	1854	1854	1854	0
146	20231123	185300	126062348	1854	1854	1854	1854	0
147	20231123	185200	126062348	1854	1854	1854	1854	0
148	20231123	185100	126062348	1854	1854	1854	1854	0
149	20231123	185000	126062348	1854	1854	1854	1854	0
150	20231123	184900	126062348	1854	1854	1854	1854	0
151	20231123	184800	126062348	1854	1854	1854	1854	0
152	20231123	184700	126062348	1854	1854	1854	1854	858
153	20231123	184600	126062348	1854	1854	1854	1854	0
154	20231123	184500	126062348	1854	1854	1854	1854	0
155	20231123	184400	126062348	1854	1854	1854	1854	0
156	20231123	184300	126062348	1854	1854	1854	1854	0
157	20231123	184200	126062348	1854	1854	1854	1854	0
158	20231123	184100	126062348	1854	1854	1854	1854	0
159	20231123	184000	126062348	1854	1854	1854	1854	0
160	20231123	183900	126062348	1854	1854	1854	1854	0
161	20231123	183800	126062348	1854	1854	1854	1854	0
162	20231123	183700	126062348	1854	1854	1854	1854	0
163	20231123	183600	126062348	1854	1854	1854	1854	0
164	20231123	183500	126062348	1854	1854	1854	1854	0
165	20231123	183400	126062348	1854	1854	1854	1854	0
166	20231123	183300	126062348	1854	1854	1854	1854	0
167	20231123	183200	126062348	1854	1854	1854	1854	0
168	20231123	183100	126062348	1854	1854	1854	1854	0
169	20231123	183000	126062348	1854	1854	1854	1854	0
170	20231123	182900	126062348	1854	1854	1854	1854	0
171	20231123	182800	126062348	1854	1854	1854	1854	0
172	20231123	182700	126062348	1854	1854	1854	1854	0
173	20231123	182600	126062348	1854	1854	1854	1854	0
174	20231123	182500	126062348	1854	1854	1854	1854	0
175	20231123	182400	126062348	1854	1854	1854	1854	0
176	20231123	182300	126062348	1854	1854	1854	1854	0
177	20231123	182200	126062348	1854	1854	1854	1854	0
178	20231123	182100	126062348	1854	1854	1854	1854	0
179	20231123	182000	126062348	1854	1854	1854	1854	0
180	20231123	181900	126062348	1854	1854	1854	1854	0
181	20231123	181800	126062348	1854	1854	1854	1854	0
182	20231123	181700	126062348	1854	1854	1854	1854	858
183	20231123	181600	126062348	1854	1854	1854	1854	0
184	20231123	181500	126062348	1854	1854	1854	1854	0
185	20231123	181400	126062348	1854	1854	1854	1854	0
186	20231123	181300	126062348	1854	1854	1854	1854	0
187	20231123	181200	126062348	1854	1854	1854	1854	0
188	20231123	181100	126062348	1854	1854	1854	1854	0
189	20231123	181000	126062348	1854	1854	1854	1854	0
190	20231123	180900	126062348	1854	1854	1854	1854	0
191	20231123	180800	126062348	1854	1854	1854	1854	0
192	20231123	180700	126062348	1854	1854	1854	1854	0
193	20231123	180600	126062348	1854	1854	1854	1854	0
194	20231123	180500	126062348	1854	1854	1854	1854	0
195	20231123	180400	126062348	1854	1854	1854	1854	0
196	20231123	180300	126062348	1854	1854	1854	1854	0
197	20231123	180200	126062348	1854	1854	1854	1854	0
198	20231123	180100	126062348	1854	1854	1854	1854	0
199	20231123	180000	126062348	1854	1854	1854	1854	0
200	20231123	175900	126062348	1854	1854	1854	1854	0
201	20231123	175800	126062348	1854	1854	1854	1854	0
202	20231123	175700	126062348	1854	1854	1854	1854	0
203	20231123	175600	126062348	1854	1854	1854	1854	0
204	20231123	175500	126062348	1854	1854	1854	1854	0
205	20231123	175400	126062348	1854	1854	1854	1854	0
206	20231123	175300	126062348	1854	1854	1854	1854	0
207	20231123	175200	126062348	1854	1854	1854	1854	0
208	20231123	175100	126062348	1854	1854	1854	1854	0
209	20231123	175000	126062348	1854	1854	1854	1854	0
210	20231123	174900	126062348	1854	1854	1854	1854	0
211	20231123	174800	126062348	1854	1854	1854	1854	0
212	20231123	174700	126062348	1854	1854	1854	1854	858
213	20231123	174600	126062348	1854	1854	1854	1854	0
214	20231123	174500	126062348	1854	1854	1854	1854	0
215	20231123	174400	126062348	1854	1854	1854	1854	0
216	20231123	174300	126062348	1854	1854	1854	1854	0
217	20231123	174200	126062348	1854	1854	1854	1854	0
218	20231123	174100	126062348	1854	1854	1854	1854	0
219	20231123	174000	126062348	1854	1854	1854	1854	0
220	20231123	173900	126062348	1854	1854	1854	1854	0
221	20231123	173800	126062348	1854	1854	1854	1854	0
222	20231123	173700	126062348	1854	1854	1854	1854	0
223	20231123	173600	126062348	1854	1854	1854	1854	0
224	20231123	173500	126062348	1854	1854	1854	1854	0
225	20231123	173400	126062348	1854	1854	1854	1854	0
226	20231123	173300	126062348	1854	1854	1854	1854	0
227	20231123	173200	126062348	1854	1854	1854	1854	0
228	20231123	173100	126062348	1854	1854	1854	1854	0
229	20231123	173000	126062348	1854	1854	1854	1854	0
230	20231123	172900	126062348	1854	1854	1854	1854	0
231	20231123	172800	126062348	1854	1854	1854	1854	0
232	20231123	172700	126062348	1854	1854	1854	1854	0
233	20231123	172600	126062348	1854	1854	1854	1854	0
234	20231123	172500	126062348	1854	1854	1854	1854	0
235	20231123	172400	126062348	1854	1854	1854	1854	0
236	20231123	172300	126062348	1854	1854	1854	1854	0
237	20231123	172200	126062348	1854	1854	1854	1854	0
238	20231123	172100	126062348	1854	1854	1854	1854	0
239	20231123	172000	126062348	1854	1854	1854	1854	0
240	20231123	171900	126062348	1854	1854	1854	1854	0
241	20231123	171800	126062348	1854	1854	1854	1854	0
242	20231123	171700	126062348	1854	1854	1854	1854	858
243	20231123	171600	126062348	1854	1854	1854	1854	0
244	20231123	171500	126062348	1854	1854	1854	1854	0
245	20231123	171400	126062348	1854	1854	1854	1854	0
246	20231123	171300	126062348	1854	1854	1854	1854	0
247	20231123	171200	126062348	1854	1854	1854	1854	0
248	20231123	171100	126062348	1854	1854	1854	1854	0
249	20231123	171000	126062348	1854	1854	1854	1854	0
250	20231123	170900	126062348	1854	1854	1854	1854	0
251	20231123	170800	126062348	1854	1854	1854	1854	0
252	20231123	170700	126062348	1854	1854	1854	1854	0
253	20231123	170600	126062348	1854	1854	1854	1854	0
254	20231123	170500	126062348	1854	1854	1854	1854	0
255	20231123	170400	126062348	1854	1854	1854	1854	0
256	20231123	170300	126062348	1854	1854	1854	1854	0
257	20231123	170200	126062348	1854	1854	1854	1854	0
258	20231123	170100	126062348	1854	1854	1854	1854	0
259	20231123	170000	126062348	1854	1854	1854	1854	0
260	20231123	165900	126062348	1854	1854	1854	1854	0
261	20231123	165800	126062348	1854	1854	1854	1854	0
262	20231123	165700	126062348	1854	1854	1854	1854	0
263	20231123	165600	126062348	1854	1854	1854	1854	0
264	20231123	165500	126062348	1854	1854	1854	1854	0
265	20231123	165400	126062348	1854	1854	1854	1854	0
266	20231123	165300	126062348	1854	1854	1854	1854	0
267	20231123	165200	126062348	1854	1854	1854	1854	0
268	20231123	165100	126062348	1854	1854	1854	1854	0
269	20231123	165000	126062348	1854	1854	1854	1854	0
270	20231123	164900	126062348	1854	1854	1854	1854	0
271	20231123	164800	126062348	1854	1854	1854	1854	0
272	20231123	164700	126062348	1854	1854	1854	1854	858
273	20231123	164600	126062348	1854	1854	1854	1854	0
274	20231123	164500	126062348	1854	1854	1854	1854	0
275	20231123	164400	126062348	1854	1854	1854	1854	0
276	20231123	164300	126062348	1854	1854	1854	1854	0
277	20231123	164200	126062348	1854	1854	1854	1854	0
278	20231123	164100	126062348	1854	1854	1854	1854	0
279	20231123	164000	126062348	1854	1854	1854	1854	0
280	20231123	163900	126062348	1854	1854	1854	1854	0
281	20231123	163800	126062348	1854	1854	1854	1854	0
282	20231123	163700	126062348	1854	1854	1854	1854	0
283	20231123	163600	126062348	1854	1854	1854	1854	0
284	20231123	163500	126062348	1854	1854	1854	1854	0
285	20231123	163400	126062348	1854	1854	1854	1854	0
286	20231123	163300	126062348	1854	1854	1854	1854	0
287	20231123	163200	126062348	1854	1854	1854	1854	0
288	20231123	163100	126062348	1854	1854	1854	1854	0
289	20231123	163000	126062348	1854	1854	1854	1854	0
290	20231123	162900	126062348	1854	1854	1854	1854	0
291	20231123	162800	126062348	1854	1854	1854	1854	0
292	20231123	162700	126062348	1854	1854	1854	1854	0
293	20231123	162600	126062348	1854	1854	1854	1854	0
294	20231123	162500	126062348	1854	1854	1854	1854	0
295	20231123	162400	126062348	1854	1854	1854	1854	0
296	20231123	162300	126062348	1854	1854	1854	1854	0
297	20231123	162200	126062348	1854	1854	1854	1854	0
298	20231123	162100	126062348	1854	1854	1854	1854	0
299	20231123	162000	126062348	1854	1854	1854	1854	0
300	20231123	161900	126062348	1854	1854	1854	1854	0
301	20231123	161800	126062348	1854	1854	1854	1854	0
302	20231123	161700	126062348	1854	1854	1854	1854	858
303	20231123	161600	126062348	1854	1854	1854	1854	0
304	20231123	161500	126062348	1854	1854	1854	1854	0
305	20231123	161400	126062348	1854	1854	1854	1854	0
306	20231123	161300	126062348	1854	1854	1854	1854	0
307	20231123	161200	126062348	1854	1854	1854	1854	0
308	20231123	161100	126062348	1854	1854	1854	1854	0
309	20231123	161000	126062348	1854	1854	1854	1854	0
310	20231123	160900	126062348	1854	1854	1854	1854	0
311	20231123	160800	126062348	1854	1854	1854	1854	0
312	20231123	160700	126062348	1854	1854	1854	1854	0
313	20231123	160600	126062348	1854	1854	1854	1854	0
314	20231123	160500	126062348	1854	1854	1854	1854	0
315	20231123	160400	126062348	1854	1854	1854	1854	0
316	20231123	160300	126062348	1854	1854	1854	1854	0
317	20231123	160200	126062348	1854	1854	1854	1854	0
318	20231123	160100	126062348	1854	1854	1854	1854	0
319	20231123	160000	126062348	1854	1854	1854	1854	0
320	20231123	155900	126062348	1854	1854	1854	1854	0
321	20231123	155800	126062348	1854	1854	1854	1854	0
322	20231123	155700	126062348	1854	1854	1854	1854	0
323	20231123	155600	126062348	1854	1854	1854	1854	0
324	20231123	155500	126062348	1854	1854	1854	1854	0
325	20231123	155400	126062348	1854	1854	1854	1854	0
326	20231123	155300	126062348	1854	1854	1854	1854	0
327	20231123	155200	126062348	1854	1854	1854	1854	0
328	20231123	155100	126062348	1854	1854	1854	1854	0
329	20231123	155000	126062348	1854	1854	1854	1854	0
330	20231123	154900	126062348	1854	1854	1854	1854	0
331	20231123	154800	126062348	1854	1854	1854	1854	0
332	20231123	154700	126062348	1854	1854	1854	1854	858
333	20231123	154600	126062348	1854	1854	1854	1854	0
334	20231123	154500	126062348	1854	1854	1854	1854	0
335	20231123	154400	126062348	1854	1854	1854	1854	0
336	20231123	154300	126062348	1854	1854	1854	1854	0
337	20231123	154200	126062348	1854	1854	1854	1854	0
338	20231123	154100	126062348	1854	1854	1854	1854	0
339	20231123	154000	126062348	1854	1854	1854	1854	0
340	20231123	153900	126062348	1854	1854	1854	1854	0
341	20231123	153800	126062348	1854	1854	1854	1854	0
342	20231123	153700	126062348	1854	1854	1854	1854	0
343	20231123	153600	126062348	1854	1854	1854	1854	0
344	20231123	153500	126062348	1854	1854	1854	1854	0
345	20231123	153400	126062348	1854	1854	1854	1854	0
346	20231123	153300	126062348	1854	1854	1854	1854	0
347	20231123	153200	126062348	1854	1854	1854	1854	0
348	20231123	153100	126062348	1854	1854	1854	1854	0
349	20231123	153000	126062348	1854	1854	1854	1854	858
350	20231123	152900	124471616	1854	1854	1854	1854	0
351	20231123	152800	124471616	1854	1854	1854	1854	0
352	20231123	152700	124471616	1854	1854	1854	1854	0
353	20231123	152600	124471616	1854	1854	1854	1854	0
354	20231123	152500	124471616	1854	1854	1854	1854	0
355	20231123	152400	124471616	1854	1854	1854	1854	0
356	20231123	152300	124471616	1854	1854	1854	1854	0
357	20231123	152200	124471616	1854	1854	1854	1854	0
358	20231123	152100	124471616	1854	1854	1854	1854	0
359	20231123	152000	124471616	1854	1854	1854	1854	0
360	20231123	151900	124471616	1854	1854	1854	1854	200
361	20231123	151800	124100816	1854	1854	1854	1854	100
362	20231123	151700	123915416	1855	1855	1855	1855	0
363	20231123	151600	123915416	1855	1855	1855	1855	0
364	20231123	151500	123915416	1855	1855	1855	1855	0
365	20231123	151400	123915416	1855	1855	1855	1855	6000
366	20231123	151300	112785416	1854	1854	1854	1854	0
367	20231123	151200	112785416	1854	1854	1854	1854	0
368	20231123	151100	112785416	1854	1854	1854	1854	42
369	20231123	151000	112707548	1854	1854	1854	1854	50
370	20231123	150900	112614848	1854	1854	1854	1854	0
371	20231123	150800	112614848	1854	1854	1854	1854	3
372	20231123	150700	112609286	1854	1854	1854	1854	0
373	20231123	150600	112609286	1854	1854	1854	1854	0
374	20231123	150500	112609286	1854	1854	1854	1854	0
375	20231123	150400	112609286	1854	1854	1854	1854	2
376	20231123	150300	112605578	1854	1854	1854	1854	1614
377	20231123	150200	109613222	1854	1854	1854	1854	1
378	20231123	150100	109611368	1854	1854	1854	1854	0
379	20231123	150000	109611368	1854	1854	1854	1854	50
380	20231123	145900	109518668	1855	1855	1855	1855	0
381	20231123	145800	109518668	1855	1855	1855	1855	5
382	20231123	145700	109509393	1855	1854	1855	1854	147
383	20231123	145600	109236790	1854	1854	1854	1854	0
384	20231123	145500	109236790	1854	1854	1854	1854	0
385	20231123	145400	109236790	1854	1852	1854	1852	8650
386	20231123	145300	93201229	1852	1852	1852	1852	700
387	20231123	145200	91904829	1852	1852	1852	1852	0
388	20231123	145100	91904829	1852	1853	1853	1852	4
389	20231123	145000	91897419	1853	1853	1853	1853	0
390	20231123	144900	91897419	1853	1853	1853	1853	0
391	20231123	144800	91897419	1853	1853	1853	1853	0
392	20231123	144700	91897419	1853	1853	1853	1853	0
393	20231123	144600	91897419	1853	1853	1853	1853	0
394	20231123	144500	91897419	1853	1853	1853	1853	303
395	20231123	144400	91335960	1853	1853	1853	1853	0
396	20231123	144300	91335960	1853	1853	1853	1853	10
397	20231123	144200	91317430	1853	1853	1853	1853	0
398	20231123	144100	91317430	1853	1853	1853	1853	0
399	20231123	144000	91317430	1853	1853	1853	1853	0
400	20231123	143900	91317430	1853	1853	1853	1853	0
401	20231123	143800	91317430	1853	1853	1853	1853	0
402	20231123	143700	91317430	1853	1853	1853	1853	0
403	20231123	143600	91317430	1853	1853	1853	1853	0
404	20231123	143500	91317430	1853	1853	1853	1853	0
405	20231123	143400	91317430	1853	1853	1853	1853	541
406	20231123	143300	90314957	1853	1853	1853	1853	500
407	20231123	143200	89388457	1852	1852	1852	1852	0
408	20231123	143100	89388457	1852	1852	1852	1852	100
409	20231123	143000	89203257	1852	1852	1852	1852	98
410	20231123	142900	89021761	1852	1852	1852	1852	0
411	20231123	142800	89021761	1852	1852	1852	1852	0
412	20231123	142700	89021761	1852	1852	1852	1852	0
413	20231123	142600	89021761	1852	1852	1852	1852	0
414	20231123	142500	89021761	1852	1852	1852	1852	0
415	20231123	142400	89021761	1852	1852	1852	1852	204
416	20231123	142300	88643953	1852	1852	1852	1852	0
417	20231123	142200	88643953	1852	1852	1852	1852	0
418	20231123	142100	88643953	1852	1852	1852	1852	236
419	20231123	142000	88206881	1852	1852	1852	1852	0
420	20231123	141900	88206881	1852	1852	1852	1852	0
421	20231123	141800	88206881	1852	1852	1852	1852	0
422	20231123	141700	88206881	1852	1852	1852	1852	0
423	20231123	141600	88206881	1852	1852	1852	1852	0
424	20231123	141500	88206881	1852	1852	1852	1852	5
425	20231123	141400	88197621	1852	1852	1852	1852	1
426	20231123	141300	88195769	1852	1852	1852	1852	159
427	20231123	141200	87901301	1852	1852	1852	1852	0
428	20231123	141100	87901301	1852	1852	1852	1852	500
429	20231123	141000	86975301	1851	1851	1851	1851	2
430	20231123	140900	86971599	1851	1851	1851	1851	85
431	20231123	140800	86814264	1851	1851	1851	1851	30
432	20231123	140700	86758734	1851	1851	1851	1851	0
433	20231123	140600	86758734	1851	1851	1851	1851	0
434	20231123	140500	86758734	1851	1852	1852	1851	23
435	20231123	140400	86716159	1851	1851	1851	1851	0
436	20231123	140300	86716159	1851	1851	1851	1851	0
437	20231123	140200	86716159	1851	1851	1851	1851	0
438	20231123	140100	86716159	1851	1851	1851	1851	0
439	20231123	140000	86716159	1851	1851	1851	1851	0
440	20231123	135900	86716159	1851	1851	1851	1851	0
441	20231123	135800	86716159	1851	1851	1851	1851	0
442	20231123	135700	86716159	1851	1851	1851	1851	17
443	20231123	135600	86684692	1851	1851	1851	1851	0
444	20231123	135500	86684692	1851	1851	1851	1851	0
445	20231123	135400	86684692	1851	1851	1851	1851	0
446	20231123	135300	86684692	1851	1851	1851	1851	100
447	20231123	135200	86499592	1851	1851	1851	1851	0
448	20231123	135100	86499592	1851	1851	1851	1851	0
449	20231123	135000	86499592	1851	1851	1851	1851	0
450	20231123	134900	86499592	1851	1852	1852	1851	4
451	20231123	134800	86492186	1852	1852	1852	1852	0
452	20231123	134700	86492186	1852	1852	1852	1852	0
453	20231123	134600	86492186	1852	1852	1852	1852	0
454	20231123	134500	86492186	1852	1852	1852	1852	900
455	20231123	134400	84825386	1852	1852	1852	1852	0
456	20231123	134300	84825386	1852	1852	1852	1852	0
457	20231123	134200	84825386	1852	1852	1852	1852	0
458	20231123	134100	84825386	1852	1852	1852	1852	0
459	20231123	134000	84825386	1852	1852	1852	1852	3211
460	20231123	133900	78878614	1852	1852	1852	1852	0
461	20231123	133800	78878614	1852	1852	1852	1852	1
462	20231123	133700	78876762	1852	1852	1852	1852	70
463	20231123	133600	78747122	1852	1852	1852	1852	110
464	20231123	133500	78543402	1852	1852	1852	1852	0
465	20231123	133400	78543402	1852	1852	1852	1852	0
466	20231123	133300	78543402	1852	1852	1852	1852	0
467	20231123	133200	78543402	1852	1852	1852	1852	0
468	20231123	133100	78543402	1852	1852	1852	1852	0
469	20231123	133000	78543402	1852	1852	1852	1852	0
470	20231123	132900	78543402	1852	1852	1852	1852	0
471	20231123	132800	78543402	1852	1852	1852	1852	0
472	20231123	132700	78543402	1852	1852	1852	1852	1000
473	20231123	132600	76691402	1852	1852	1852	1852	0
474	20231123	132500	76691402	1852	1852	1852	1852	0
475	20231123	132400	76691402	1852	1852	1852	1852	1
476	20231123	132300	76689550	1852	1852	1852	1852	108
477	20231123	132200	76489534	1851	1851	1851	1851	0
478	20231123	132100	76489534	1851	1851	1851	1851	0
479	20231123	132000	76489534	1851	1852	1852	1851	4
480	20231123	131900	76482128	1852	1852	1852	1852	0
481	20231123	131800	76482128	1852	1852	1852	1852	0
482	20231123	131700	76482128	1852	1851	1852	1851	313
483	20231123	131600	75902456	1851	1851	1851	1851	0
484	20231123	131500	75902456	1851	1851	1851	1851	0
485	20231123	131400	75902456	1851	1851	1851	1851	397
486	20231123	131300	75167609	1851	1851	1851	1851	40
487	20231123	131200	75093569	1850	1850	1850	1850	0
488	20231123	131100	75093569	1850	1850	1850	1850	0
489	20231123	131000	75093569	1850	1850	1850	1850	50
490	20231123	130900	75001069	1850	1850	1850	1850	0
491	20231123	130800	75001069	1850	1850	1850	1850	0
492	20231123	130700	75001069	1850	1850	1850	1850	11
493	20231123	130600	74980719	1851	1851	1851	1851	0
494	20231123	130500	74980719	1851	1851	1851	1851	0
495	20231123	130400	74980719	1851	1851	1851	1851	0
496	20231123	130300	74980719	1851	1851	1851	1851	2500
497	20231123	130200	70353219	1851	1851	1851	1851	2
498	20231123	130100	70349517	1850	1850	1850	1850	1
499	20231123	130000	70347667	1848	1848	1848	1848	0
500	20231123	125900	70347667	1848	1848	1848	1848	0
501	20231123	125800	70347667	1848	1848	1848	1848	0
502	20231123	125700	70347667	1848	1848	1848	1848	0
503	20231123	125600	70347667	1848	1848	1848	1848	0
504	20231123	125500	70347667	1848	1848	1848	1848	0
505	20231123	125400	70347667	1848	1848	1848	1848	0
506	20231123	125300	70347667	1848	1848	1848	1848	50
507	20231123	125200	70255267	1848	1848	1848	1848	0
508	20231123	125100	70255267	1848	1848	1848	1848	0
509	20231123	125000	70255267	1848	1848	1848	1848	0
510	20231123	124900	70255267	1848	1848	1848	1848	0
511	20231123	124800	70255267	1848	1848	1848	1848	0
512	20231123	124700	70255267	1848	1848	1848	1848	0
513	20231123	124600	70255267	1848	1848	1848	1848	3162
514	20231123	124500	64411891	1848	1848	1848	1848	0
515	20231123	124400	64411891	1848	1848	1848	1848	0
516	20231123	124300	64411891	1848	1848	1848	1848	0
517	20231123	124200	64411891	1848	1848	1848	1848	0
518	20231123	124100	64411891	1848	1848	1848	1848	60
519	20231123	124000	64301011	1848	1848	1848	1848	0
520	20231123	123900	64301011	1848	1848	1848	1848	10
521	20231123	123800	64282531	1848	1848	1848	1848	0
522	20231123	123700	64282531	1848	1848	1848	1848	0
523	20231123	123600	64282531	1848	1850	1850	1848	2000
524	20231123	123500	60585370	1851	1851	1851	1851	0
525	20231123	123400	60585370	1851	1851	1851	1851	0
526	20231123	123300	60585370	1851	1851	1851	1851	0
527	20231123	123200	60585370	1851	1851	1851	1851	0
528	20231123	123100	60585370	1851	1851	1851	1851	0
529	20231123	123000	60585370	1851	1851	1851	1851	0
530	20231123	122900	60585370	1851	1851	1851	1851	0
531	20231123	122800	60585370	1851	1851	1851	1851	0
532	20231123	122700	60585370	1851	1851	1851	1851	0
533	20231123	122600	60585370	1851	1851	1851	1851	12
534	20231123	122500	60563158	1851	1851	1851	1851	8
535	20231123	122400	60548350	1851	1851	1851	1851	0
536	20231123	122300	60548350	1851	1851	1851	1851	10
537	20231123	122200	60529840	1851	1851	1851	1851	0
538	20231123	122100	60529840	1851	1851	1851	1851	0
539	20231123	122000	60529840	1851	1851	1851	1851	0
540	20231123	121900	60529840	1851	1851	1851	1851	0
541	20231123	121800	60529840	1851	1851	1851	1851	0
542	20231123	121700	60529840	1851	1851	1851	1851	30
543	20231123	121600	60474310	1851	1851	1851	1851	0
544	20231123	121500	60474310	1851	1851	1851	1851	0
545	20231123	121400	60474310	1851	1851	1851	1851	0
546	20231123	121300	60474310	1851	1851	1851	1851	0
547	20231123	121200	60474310	1851	1851	1851	1851	0
548	20231123	121100	60474310	1851	1851	1851	1851	12
549	20231123	121000	60452098	1851	1851	1851	1851	42
550	20231123	120900	60374356	1851	1851	1851	1851	13
551	20231123	120800	60350293	1850	1850	1850	1850	0
552	20231123	120700	60350293	1850	1850	1850	1850	0
553	20231123	120600	60350293	1850	1850	1850	1850	0
554	20231123	120500	60350293	1850	1850	1850	1850	0
555	20231123	120400	60350293	1850	1850	1850	1850	0
556	20231123	120300	60350293	1850	1850	1850	1850	0
557	20231123	120200	60350293	1850	1850	1850	1850	0
558	20231123	120100	60350293	1850	1850	1850	1850	0
559	20231123	120000	60350293	1850	1850	1850	1850	0
560	20231123	115900	60350293	1850	1851	1851	1850	87
561	20231123	115800	60189306	1851	1851	1851	1851	1
562	20231123	115700	60187455	1851	1851	1851	1851	1
563	20231123	115600	60185604	1851	1852	1852	1851	501
564	20231123	115500	59257753	1852	1852	1852	1852	0
565	20231123	115400	59257753	1852	1852	1852	1852	1
566	20231123	115300	59255901	1852	1852	1852	1852	5
567	20231123	115200	59246641	1852	1852	1852	1852	500
568	20231123	115100	58320641	1851	1851	1851	1851	0
569	20231123	115000	58320641	1851	1851	1851	1851	0
570	20231123	114900	58320641	1851	1851	1851	1851	27
571	20231123	114800	58270664	1851	1851	1851	1851	52
572	20231123	114700	58174412	1851	1851	1851	1851	500
573	20231123	114600	57248912	1851	1851	1851	1851	0
574	20231123	114500	57248912	1851	1851	1851	1851	100
575	20231123	114400	57063812	1851	1851	1851	1851	100
576	20231123	114300	56878712	1851	1851	1851	1851	0
577	20231123	114200	56878712	1851	1851	1851	1851	0
578	20231123	114100	56878712	1851	1849	1851	1848	768
579	20231123	114000	55458722	1851	1851	1851	1851	0
580	20231123	113900	55458722	1851	1851	1851	1851	111
581	20231123	113800	55253261	1851	1851	1851	1851	177
582	20231123	113700	54925634	1849	1849	1849	1849	555
583	20231123	113600	53899439	1851	1851	1851	1851	10
584	20231123	113500	53880929	1851	1851	1851	1851	10
585	20231123	113400	53862419	1849	1849	1849	1849	0
586	20231123	113300	53862419	1849	1849	1849	1849	0
587	20231123	113200	53862419	1849	1849	1849	1849	0
588	20231123	113100	53862419	1849	1849	1849	1849	0
589	20231123	113000	53862419	1849	1849	1849	1849	0
590	20231123	112900	53862419	1849	1849	1849	1849	0
591	20231123	112800	53862419	1849	1849	1849	1849	0
592	20231123	112700	53862419	1849	1849	1849	1849	0
593	20231123	112600	53862419	1849	1849	1849	1849	0
594	20231123	112500	53862419	1849	1849	1849	1849	0
595	20231123	112400	53862419	1849	1849	1849	1849	0
596	20231123	112300	53862419	1849	1849	1849	1849	0
597	20231123	112200	53862419	1849	1849	1849	1849	0
598	20231123	112100	53862419	1849	1849	1849	1849	10
599	20231123	112000	53843929	1849	1849	1849	1849	0
600	20231123	111900	53843929	1849	1849	1849	1849	0
601	20231123	111800	53843929	1849	1849	1849	1849	0
602	20231123	111700	53843929	1849	1849	1849	1849	302
603	20231123	111600	53285531	1849	1850	1850	1849	1685
604	20231123	111500	50168723	1851	1851	1851	1851	0
605	20231123	111400	50168723	1851	1851	1851	1851	0
606	20231123	111300	50168723	1851	1851	1851	1851	0
607	20231123	111200	50168723	1851	1851	1851	1851	0
608	20231123	111100	50168723	1851	1850	1851	1850	1082
609	20231123	111000	48166023	1851	1851	1851	1851	0
610	20231123	110900	48166023	1851	1851	1851	1851	0
611	20231123	110800	48166023	1851	1851	1851	1851	0
612	20231123	110700	48166023	1851	1851	1851	1851	0
613	20231123	110600	48166023	1851	1851	1851	1851	0
614	20231123	110500	48166023	1851	1851	1851	1851	0
615	20231123	110400	48166023	1851	1850	1851	1850	45
616	20231123	110300	48082753	1851	1851	1851	1851	10
617	20231123	110200	48064243	1851	1851	1851	1851	0
618	20231123	110100	48064243	1851	1851	1851	1851	0
619	20231123	110000	48064243	1851	1851	1851	1851	0
620	20231123	105900	48064243	1851	1851	1851	1851	0
621	20231123	105800	48064243	1851	1851	1851	1851	0
622	20231123	105700	48064243	1851	1850	1851	1850	2
623	20231123	105600	48060542	1851	1851	1851	1851	0
624	20231123	105500	48060542	1851	1851	1851	1851	0
625	20231123	105400	48060542	1851	1851	1851	1851	0
626	20231123	105300	48060542	1851	1851	1851	1851	500
627	20231123	105200	47135042	1850	1850	1850	1850	0
628	20231123	105100	47135042	1850	1850	1850	1850	0
629	20231123	105000	47135042	1850	1850	1850	1850	0
630	20231123	104900	47135042	1850	1850	1850	1850	0
631	20231123	104800	47135042	1850	1850	1850	1850	0
632	20231123	104700	47135042	1850	1850	1850	1850	0
633	20231123	104600	47135042	1850	1850	1850	1850	50
634	20231123	104500	47042542	1850	1850	1850	1850	2000
635	20231123	104400	43342542	1850	1850	1850	1850	0
636	20231123	104300	43342542	1850	1850	1850	1850	0
637	20231123	104200	43342542	1850	1850	1850	1850	195
638	20231123	104100	42981792	1850	1850	1850	1850	0
639	20231123	104000	42981792	1850	1850	1850	1850	1
640	20231123	103900	42979942	1850	1850	1850	1850	0
641	20231123	103800	42979942	1850	1849	1850	1849	669
642	20231123	103700	41742902	1849	1849	1849	1849	0
643	20231123	103600	41742902	1849	1849	1849	1849	0
644	20231123	103500	41742902	1849	1849	1849	1849	0
645	20231123	103400	41742902	1849	1849	1849	1849	0
646	20231123	103300	41742902	1849	1849	1849	1849	0
647	20231123	103200	41742902	1849	1849	1849	1849	0
648	20231123	103100	41742902	1849	1849	1849	1849	0
649	20231123	103000	41742902	1849	1849	1849	1849	0
650	20231123	102900	41742902	1849	1849	1849	1849	20
651	20231123	102800	41705922	1849	1849	1849	1849	0
652	20231123	102700	41705922	1849	1849	1849	1849	0
653	20231123	102600	41705922	1849	1849	1849	1849	0
654	20231123	102500	41705922	1849	1849	1849	1849	0
655	20231123	102400	41705922	1849	1849	1849	1849	0
656	20231123	102300	41705922	1849	1849	1849	1849	0
657	20231123	102200	41705922	1849	1849	1849	1849	0
658	20231123	102100	41705922	1849	1849	1849	1849	6
659	20231123	102000	41694828	1849	1849	1849	1849	0
660	20231123	101900	41694828	1849	1849	1849	1849	3
661	20231123	101800	41689281	1849	1849	1849	1849	316
662	20231123	101700	41104997	1850	1850	1850	1850	0
663	20231123	101600	41104997	1850	1850	1850	1850	0
664	20231123	101500	41104997	1850	1850	1850	1850	21
665	20231123	101400	41066147	1850	1850	1850	1850	1979
666	20231123	101300	37404997	1850	1850	1850	1850	30
667	20231123	101200	37349497	1850	1850	1850	1850	0
668	20231123	101100	37349497	1850	1850	1850	1850	0
669	20231123	101000	37349497	1850	1850	1850	1850	0
670	20231123	100900	37349497	1850	1850	1850	1850	0
671	20231123	100800	37349497	1850	1850	1850	1850	100
672	20231123	100700	37164497	1851	1851	1851	1851	0
673	20231123	100600	37164497	1851	1851	1851	1851	0
674	20231123	100500	37164497	1851	1851	1851	1851	0
675	20231123	100400	37164497	1851	1851	1851	1851	457
676	20231123	100300	36318590	1850	1850	1850	1850	1500
677	20231123	100200	33543590	1850	1850	1850	1850	55
678	20231123	100100	33441840	1850	1850	1850	1850	0
679	20231123	100000	33441840	1850	1850	1850	1850	486
680	20231123	095900	32542740	1850	1850	1850	1850	1
681	20231123	095800	32540890	1848	1848	1848	1848	0
682	20231123	095700	32540890	1848	1848	1848	1848	0
683	20231123	095600	32540890	1848	1848	1848	1848	0
684	20231123	095500	32540890	1848	1848	1848	1848	0
685	20231123	095400	32540890	1848	1848	1848	1848	135
686	20231123	095300	32291410	1850	1850	1850	1850	0
687	20231123	095200	32291410	1850	1850	1850	1850	0
688	20231123	095100	32291410	1850	1850	1850	1850	0
689	20231123	095000	32291410	1850	1850	1850	1850	0
690	20231123	094900	32291410	1850	1850	1850	1850	0
691	20231123	094800	32291410	1850	1850	1850	1850	0
692	20231123	094700	32291410	1850	1850	1850	1850	0
693	20231123	094600	32291410	1850	1850	1850	1850	0
694	20231123	094500	32291410	1850	1850	1850	1850	0
695	20231123	094400	32291410	1850	1850	1850	1850	0
696	20231123	094300	32291410	1850	1850	1850	1850	108
697	20231123	094200	32091610	1850	1850	1850	1850	0
698	20231123	094100	32091610	1850	1850	1850	1850	0
699	20231123	094000	32091610	1850	1850	1850	1850	0
700	20231123	093900	32091610	1850	1850	1850	1850	0
701	20231123	093800	32091610	1850	1850	1850	1850	100
702	20231123	093700	31906610	1852	1852	1852	1852	0
703	20231123	093600	31906610	1852	1852	1852	1852	0
704	20231123	093500	31906610	1852	1852	1852	1852	0
705	20231123	093400	31906610	1852	1852	1852	1852	0
706	20231123	093300	31906610	1852	1852	1852	1852	0
707	20231123	093200	31906610	1852	1852	1852	1852	0
708	20231123	093100	31906610	1852	1852	1852	1852	4
709	20231123	093000	31899202	1852	1852	1852	1852	0
710	20231123	092900	31899202	1852	1852	1852	1852	0
711	20231123	092800	31899202	1852	1852	1852	1852	305
712	20231123	092700	31334342	1851	1849	1851	1849	1439
713	20231123	092600	28671137	1850	1850	1850	1850	0
714	20231123	092500	28671137	1850	1850	1851	1850	5136
715	20231123	092400	19169532	1850	1848	1850	1848	2862
716	20231123	092300	13875132	1843	1843	1843	1843	800
717	20231123	092200	12400732	1843	1843	1843	1843	0
718	20231123	092100	12400732	1843	1843	1843	1843	0
719	20231123	092000	12400732	1843	1846	1846	1843	846
720	20231123	091900	10840370	1846	1846	1846	1846	0
721	20231123	091800	10840370	1846	1846	1846	1846	10
722	20231123	091700	10821910	1846	1846	1846	1846	100
723	20231123	091600	10637310	1846	1847	1847	1846	201
724	20231123	091500	10266164	1848	1849	1849	1848	1347
725	20231123	091400	7775906	1850	1850	1850	1850	1000
726	20231123	091300	5925906	1849	1849	1849	1849	1031
727	20231123	091200	4019587	1850	1850	1850	1850	2
728	20231123	091100	4015887	1849	1849	1849	1849	0
729	20231123	091000	4015887	1849	1849	1849	1849	0
730	20231123	090900	4015887	1849	1849	1849	1849	20
731	20231123	090800	3978907	1849	1849	1849	1849	3
732	20231123	090700	3973360	1850	1850	1850	1850	48
733	20231123	090600	3884560	1852	1852	1852	1852	0
734	20231123	090500	3884560	1852	1852	1852	1852	0
735	20231123	090400	3884560	1852	1852	1852	1852	0
736	20231123	090300	3884560	1852	1852	1852	1852	0
737	20231123	090200	3884560	1852	1852	1852	1852	16
738	20231123	090100	3854928	1848	1848	1848	1848	60
739	20231123	090000	3744048	1848	1848	1848	1848	2026