KissMeData/133820/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	200300	87339911	1365	1365	1365	1365	184
3	20231123	200200	87339911	1365	1365	1365	1365	0
4	20231123	200100	87339911	1365	1365	1365	1365	0
5	20231123	200000	87339911	1365	1365	1365	1365	0
6	20231123	195900	87339911	1365	1365	1365	1365	0
7	20231123	195800	87339911	1365	1365	1365	1365	0
8	20231123	195700	87339911	1365	1365	1365	1365	0
9	20231123	195600	87339911	1365	1365	1365	1365	0
10	20231123	195500	87339911	1365	1365	1365	1365	0
11	20231123	195400	87339911	1365	1365	1365	1365	0
12	20231123	195300	87339911	1365	1365	1365	1365	0
13	20231123	195200	87339911	1365	1365	1365	1365	0
14	20231123	195100	87339911	1365	1365	1365	1365	0
15	20231123	195000	87339911	1365	1365	1365	1365	0
16	20231123	194900	87339911	1365	1365	1365	1365	0
17	20231123	194800	87339911	1365	1365	1365	1365	0
18	20231123	194700	87339911	1365	1365	1365	1365	0
19	20231123	194600	87339911	1365	1365	1365	1365	0
20	20231123	194500	87339911	1365	1365	1365	1365	0
21	20231123	194400	87339911	1365	1365	1365	1365	0
22	20231123	194300	87339911	1365	1365	1365	1365	0
23	20231123	194200	87339911	1365	1365	1365	1365	0
24	20231123	194100	87339911	1365	1365	1365	1365	0
25	20231123	194000	87339911	1365	1365	1365	1365	0
26	20231123	193900	87339911	1365	1365	1365	1365	0
27	20231123	193800	87339911	1365	1365	1365	1365	0
28	20231123	193700	87339911	1365	1365	1365	1365	0
29	20231123	193600	87339911	1365	1365	1365	1365	0
30	20231123	193500	87339911	1365	1365	1365	1365	0
31	20231123	193400	87339911	1365	1365	1365	1365	0
32	20231123	193300	87339911	1365	1365	1365	1365	184
33	20231123	193200	87339911	1365	1365	1365	1365	0
34	20231123	193100	87339911	1365	1365	1365	1365	0
35	20231123	193000	87339911	1365	1365	1365	1365	0
36	20231123	192900	87339911	1365	1365	1365	1365	0
37	20231123	192800	87339911	1365	1365	1365	1365	0
38	20231123	192700	87339911	1365	1365	1365	1365	0
39	20231123	192600	87339911	1365	1365	1365	1365	0
40	20231123	192500	87339911	1365	1365	1365	1365	0
41	20231123	192400	87339911	1365	1365	1365	1365	0
42	20231123	192300	87339911	1365	1365	1365	1365	0
43	20231123	192200	87339911	1365	1365	1365	1365	0
44	20231123	192100	87339911	1365	1365	1365	1365	0
45	20231123	192000	87339911	1365	1365	1365	1365	0
46	20231123	191900	87339911	1365	1365	1365	1365	0
47	20231123	191800	87339911	1365	1365	1365	1365	0
48	20231123	191700	87339911	1365	1365	1365	1365	0
49	20231123	191600	87339911	1365	1365	1365	1365	0
50	20231123	191500	87339911	1365	1365	1365	1365	0
51	20231123	191400	87339911	1365	1365	1365	1365	0
52	20231123	191300	87339911	1365	1365	1365	1365	0
53	20231123	191200	87339911	1365	1365	1365	1365	0
54	20231123	191100	87339911	1365	1365	1365	1365	0
55	20231123	191000	87339911	1365	1365	1365	1365	0
56	20231123	190900	87339911	1365	1365	1365	1365	0
57	20231123	190800	87339911	1365	1365	1365	1365	0
58	20231123	190700	87339911	1365	1365	1365	1365	0
59	20231123	190600	87339911	1365	1365	1365	1365	0
60	20231123	190500	87339911	1365	1365	1365	1365	0
61	20231123	190400	87339911	1365	1365	1365	1365	0
62	20231123	190300	87339911	1365	1365	1365	1365	184
63	20231123	190200	87339911	1365	1365	1365	1365	0
64	20231123	190100	87339911	1365	1365	1365	1365	0
65	20231123	190000	87339911	1365	1365	1365	1365	0
66	20231123	185900	87339911	1365	1365	1365	1365	0
67	20231123	185800	87339911	1365	1365	1365	1365	0
68	20231123	185700	87339911	1365	1365	1365	1365	0
69	20231123	185600	87339911	1365	1365	1365	1365	0
70	20231123	185500	87339911	1365	1365	1365	1365	0
71	20231123	185400	87339911	1365	1365	1365	1365	0
72	20231123	185300	87339911	1365	1365	1365	1365	0
73	20231123	185200	87339911	1365	1365	1365	1365	0
74	20231123	185100	87339911	1365	1365	1365	1365	0
75	20231123	185000	87339911	1365	1365	1365	1365	0
76	20231123	184900	87339911	1365	1365	1365	1365	0
77	20231123	184800	87339911	1365	1365	1365	1365	0
78	20231123	184700	87339911	1365	1365	1365	1365	0
79	20231123	184600	87339911	1365	1365	1365	1365	0
80	20231123	184500	87339911	1365	1365	1365	1365	0
81	20231123	184400	87339911	1365	1365	1365	1365	0
82	20231123	184300	87339911	1365	1365	1365	1365	0
83	20231123	184200	87339911	1365	1365	1365	1365	0
84	20231123	184100	87339911	1365	1365	1365	1365	0
85	20231123	184000	87339911	1365	1365	1365	1365	0
86	20231123	183900	87339911	1365	1365	1365	1365	0
87	20231123	183800	87339911	1365	1365	1365	1365	0
88	20231123	183700	87339911	1365	1365	1365	1365	0
89	20231123	183600	87339911	1365	1365	1365	1365	0
90	20231123	183500	87339911	1365	1365	1365	1365	0
91	20231123	183400	87339911	1365	1365	1365	1365	0
92	20231123	183300	87339911	1365	1365	1365	1365	184
93	20231123	183200	87339911	1365	1365	1365	1365	0
94	20231123	183100	87339911	1365	1365	1365	1365	0
95	20231123	183000	87339911	1365	1365	1365	1365	0
96	20231123	182900	87339911	1365	1365	1365	1365	0
97	20231123	182800	87339911	1365	1365	1365	1365	0
98	20231123	182700	87339911	1365	1365	1365	1365	0
99	20231123	182600	87339911	1365	1365	1365	1365	0
100	20231123	182500	87339911	1365	1365	1365	1365	0
101	20231123	182400	87339911	1365	1365	1365	1365	0
102	20231123	182300	87339911	1365	1365	1365	1365	0
103	20231123	182200	87339911	1365	1365	1365	1365	0
104	20231123	182100	87339911	1365	1365	1365	1365	0
105	20231123	182000	87339911	1365	1365	1365	1365	0
106	20231123	181900	87339911	1365	1365	1365	1365	0
107	20231123	181800	87339911	1365	1365	1365	1365	0
108	20231123	181700	87339911	1365	1365	1365	1365	0
109	20231123	181600	87339911	1365	1365	1365	1365	0
110	20231123	181500	87339911	1365	1365	1365	1365	0
111	20231123	181400	87339911	1365	1365	1365	1365	0
112	20231123	181300	87339911	1365	1365	1365	1365	0
113	20231123	181200	87339911	1365	1365	1365	1365	0
114	20231123	181100	87339911	1365	1365	1365	1365	0
115	20231123	181000	87339911	1365	1365	1365	1365	0
116	20231123	180900	87339911	1365	1365	1365	1365	0
117	20231123	180800	87339911	1365	1365	1365	1365	0
118	20231123	180700	87339911	1365	1365	1365	1365	0
119	20231123	180600	87339911	1365	1365	1365	1365	0
120	20231123	180500	87339911	1365	1365	1365	1365	0
121	20231123	180400	87339911	1365	1365	1365	1365	0
122	20231123	180300	87339911	1365	1365	1365	1365	184
123	20231123	180200	87339911	1365	1365	1365	1365	0
124	20231123	180100	87339911	1365	1365	1365	1365	0
125	20231123	180000	87339911	1365	1365	1365	1365	0
126	20231123	175900	87339911	1365	1365	1365	1365	0
127	20231123	175800	87339911	1365	1365	1365	1365	0
128	20231123	175700	87339911	1365	1365	1365	1365	0
129	20231123	175600	87339911	1365	1365	1365	1365	0
130	20231123	175500	87339911	1365	1365	1365	1365	0
131	20231123	175400	87339911	1365	1365	1365	1365	0
132	20231123	175300	87339911	1365	1365	1365	1365	0
133	20231123	175200	87339911	1365	1365	1365	1365	0
134	20231123	175100	87339911	1365	1365	1365	1365	0
135	20231123	175000	87339911	1365	1365	1365	1365	0
136	20231123	174900	87339911	1365	1365	1365	1365	0
137	20231123	174800	87339911	1365	1365	1365	1365	0
138	20231123	174700	87339911	1365	1365	1365	1365	0
139	20231123	174600	87339911	1365	1365	1365	1365	0
140	20231123	174500	87339911	1365	1365	1365	1365	0
141	20231123	174400	87339911	1365	1365	1365	1365	0
142	20231123	174300	87339911	1365	1365	1365	1365	0
143	20231123	174200	87339911	1365	1365	1365	1365	0
144	20231123	174100	87339911	1365	1365	1365	1365	0
145	20231123	174000	87339911	1365	1365	1365	1365	0
146	20231123	173900	87339911	1365	1365	1365	1365	0
147	20231123	173800	87339911	1365	1365	1365	1365	0
148	20231123	173700	87339911	1365	1365	1365	1365	0
149	20231123	173600	87339911	1365	1365	1365	1365	0
150	20231123	173500	87339911	1365	1365	1365	1365	0
151	20231123	173400	87339911	1365	1365	1365	1365	0
152	20231123	173300	87339911	1365	1365	1365	1365	184
153	20231123	173200	87339911	1365	1365	1365	1365	0
154	20231123	173100	87339911	1365	1365	1365	1365	0
155	20231123	173000	87339911	1365	1365	1365	1365	0
156	20231123	172900	87339911	1365	1365	1365	1365	0
157	20231123	172800	87339911	1365	1365	1365	1365	0
158	20231123	172700	87339911	1365	1365	1365	1365	0
159	20231123	172600	87339911	1365	1365	1365	1365	0
160	20231123	172500	87339911	1365	1365	1365	1365	0
161	20231123	172400	87339911	1365	1365	1365	1365	0
162	20231123	172300	87339911	1365	1365	1365	1365	0
163	20231123	172200	87339911	1365	1365	1365	1365	0
164	20231123	172100	87339911	1365	1365	1365	1365	0
165	20231123	172000	87339911	1365	1365	1365	1365	0
166	20231123	171900	87339911	1365	1365	1365	1365	0
167	20231123	171800	87339911	1365	1365	1365	1365	0
168	20231123	171700	87339911	1365	1365	1365	1365	0
169	20231123	171600	87339911	1365	1365	1365	1365	0
170	20231123	171500	87339911	1365	1365	1365	1365	0
171	20231123	171400	87339911	1365	1365	1365	1365	0
172	20231123	171300	87339911	1365	1365	1365	1365	0
173	20231123	171200	87339911	1365	1365	1365	1365	0
174	20231123	171100	87339911	1365	1365	1365	1365	0
175	20231123	171000	87339911	1365	1365	1365	1365	0
176	20231123	170900	87339911	1365	1365	1365	1365	0
177	20231123	170800	87339911	1365	1365	1365	1365	0
178	20231123	170700	87339911	1365	1365	1365	1365	0
179	20231123	170600	87339911	1365	1365	1365	1365	0
180	20231123	170500	87339911	1365	1365	1365	1365	0
181	20231123	170400	87339911	1365	1365	1365	1365	0
182	20231123	170300	87339911	1365	1365	1365	1365	184
183	20231123	170200	87339911	1365	1365	1365	1365	0
184	20231123	170100	87339911	1365	1365	1365	1365	0
185	20231123	170000	87339911	1365	1365	1365	1365	0
186	20231123	165900	87339911	1365	1365	1365	1365	0
187	20231123	165800	87339911	1365	1365	1365	1365	0
188	20231123	165700	87339911	1365	1365	1365	1365	0
189	20231123	165600	87339911	1365	1365	1365	1365	0
190	20231123	165500	87339911	1365	1365	1365	1365	0
191	20231123	165400	87339911	1365	1365	1365	1365	0
192	20231123	165300	87339911	1365	1365	1365	1365	0
193	20231123	165200	87339911	1365	1365	1365	1365	0
194	20231123	165100	87339911	1365	1365	1365	1365	0
195	20231123	165000	87339911	1365	1365	1365	1365	0
196	20231123	164900	87339911	1365	1365	1365	1365	0
197	20231123	164800	87339911	1365	1365	1365	1365	0
198	20231123	164700	87339911	1365	1365	1365	1365	0
199	20231123	164600	87339911	1365	1365	1365	1365	0
200	20231123	164500	87339911	1365	1365	1365	1365	0
201	20231123	164400	87339911	1365	1365	1365	1365	0
202	20231123	164300	87339911	1365	1365	1365	1365	0
203	20231123	164200	87339911	1365	1365	1365	1365	0
204	20231123	164100	87339911	1365	1365	1365	1365	0
205	20231123	164000	87339911	1365	1365	1365	1365	0
206	20231123	163900	87339911	1365	1365	1365	1365	0
207	20231123	163800	87339911	1365	1365	1365	1365	0
208	20231123	163700	87339911	1365	1365	1365	1365	0
209	20231123	163600	87339911	1365	1365	1365	1365	0
210	20231123	163500	87339911	1365	1365	1365	1365	0
211	20231123	163400	87339911	1365	1365	1365	1365	0
212	20231123	163300	87339911	1365	1365	1365	1365	184
213	20231123	163200	87339911	1365	1365	1365	1365	0
214	20231123	163100	87339911	1365	1365	1365	1365	0
215	20231123	163000	87339911	1365	1365	1365	1365	0
216	20231123	162900	87339911	1365	1365	1365	1365	0
217	20231123	162800	87339911	1365	1365	1365	1365	0
218	20231123	162700	87339911	1365	1365	1365	1365	0
219	20231123	162600	87339911	1365	1365	1365	1365	0
220	20231123	162500	87339911	1365	1365	1365	1365	0
221	20231123	162400	87339911	1365	1365	1365	1365	0
222	20231123	162300	87339911	1365	1365	1365	1365	0
223	20231123	162200	87339911	1365	1365	1365	1365	0
224	20231123	162100	87339911	1365	1365	1365	1365	0
225	20231123	162000	87339911	1365	1365	1365	1365	0
226	20231123	161900	87339911	1365	1365	1365	1365	0
227	20231123	161800	87339911	1365	1365	1365	1365	0
228	20231123	161700	87339911	1365	1365	1365	1365	0
229	20231123	161600	87339911	1365	1365	1365	1365	0
230	20231123	161500	87339911	1365	1365	1365	1365	0
231	20231123	161400	87339911	1365	1365	1365	1365	0
232	20231123	161300	87339911	1365	1365	1365	1365	0
233	20231123	161200	87339911	1365	1365	1365	1365	0
234	20231123	161100	87339911	1365	1365	1365	1365	0
235	20231123	161000	87339911	1365	1365	1365	1365	0
236	20231123	160900	87339911	1365	1365	1365	1365	0
237	20231123	160800	87339911	1365	1365	1365	1365	0
238	20231123	160700	87339911	1365	1365	1365	1365	0
239	20231123	160600	87339911	1365	1365	1365	1365	0
240	20231123	160500	87339911	1365	1365	1365	1365	0
241	20231123	160400	87339911	1365	1365	1365	1365	0
242	20231123	160300	87339911	1365	1365	1365	1365	184
243	20231123	160200	87339911	1365	1365	1365	1365	0
244	20231123	160100	87339911	1365	1365	1365	1365	0
245	20231123	160000	87339911	1365	1365	1365	1365	0
246	20231123	155900	87339911	1365	1365	1365	1365	0
247	20231123	155800	87339911	1365	1365	1365	1365	0
248	20231123	155700	87339911	1365	1365	1365	1365	0
249	20231123	155600	87339911	1365	1365	1365	1365	0
250	20231123	155500	87339911	1365	1365	1365	1365	0
251	20231123	155400	87339911	1365	1365	1365	1365	0
252	20231123	155300	87339911	1365	1365	1365	1365	0
253	20231123	155200	87339911	1365	1365	1365	1365	0
254	20231123	155100	87339911	1365	1365	1365	1365	0
255	20231123	155000	87339911	1365	1365	1365	1365	0
256	20231123	154900	87339911	1365	1365	1365	1365	0
257	20231123	154800	87339911	1365	1365	1365	1365	0
258	20231123	154700	87339911	1365	1365	1365	1365	0
259	20231123	154600	87339911	1365	1365	1365	1365	0
260	20231123	154500	87339911	1365	1365	1365	1365	0
261	20231123	154400	87339911	1365	1365	1365	1365	0
262	20231123	154300	87339911	1365	1365	1365	1365	0
263	20231123	154200	87339911	1365	1365	1365	1365	0
264	20231123	154100	87339911	1365	1365	1365	1365	0
265	20231123	154000	87339911	1365	1365	1365	1365	0
266	20231123	153900	87339911	1365	1365	1365	1365	0
267	20231123	153800	87339911	1365	1365	1365	1365	0
268	20231123	153700	87339911	1365	1365	1365	1365	0
269	20231123	153600	87339911	1365	1365	1365	1365	0
270	20231123	153500	87339911	1365	1365	1365	1365	0
271	20231123	153400	87339911	1365	1365	1365	1365	0
272	20231123	153300	87339911	1365	1365	1365	1365	184
273	20231123	153200	87339911	1365	1365	1365	1365	0
274	20231123	153100	87339911	1365	1365	1365	1365	0
275	20231123	153000	87339911	1365	1365	1365	1365	184
276	20231123	152900	87088751	1366	1366	1366	1366	0
277	20231123	152800	87088751	1366	1366	1366	1366	0
278	20231123	152700	87088751	1366	1366	1366	1366	0
279	20231123	152600	87088751	1366	1366	1366	1366	0
280	20231123	152500	87088751	1366	1366	1366	1366	0
281	20231123	152400	87088751	1366	1366	1366	1366	0
282	20231123	152300	87088751	1366	1366	1366	1366	0
283	20231123	152200	87088751	1366	1366	1366	1366	0
284	20231123	152100	87088751	1366	1366	1366	1366	0
285	20231123	152000	87088751	1366	1366	1366	1366	0
286	20231123	151900	87088751	1366	1360	1366	1360	2628
287	20231123	151800	83505994	1359	1359	1359	1359	203
288	20231123	151700	83230117	1359	1359	1359	1358	8
289	20231123	151600	83219246	1359	1358	1359	1358	507
290	20231123	151500	82530733	1358	1358	1358	1358	0
291	20231123	151400	82530733	1358	1358	1358	1358	0
292	20231123	151300	82530733	1358	1358	1358	1358	0
293	20231123	151200	82530733	1358	1358	1358	1358	0
294	20231123	151100	82530733	1358	1358	1358	1358	100
295	20231123	151000	82394933	1359	1359	1359	1359	0
296	20231123	150900	82394933	1359	1359	1359	1359	0
297	20231123	150800	82394933	1359	1359	1359	1359	0
298	20231123	150700	82394933	1359	1359	1359	1359	0
299	20231123	150600	82394933	1359	1359	1359	1359	900
300	20231123	150500	81171833	1359	1359	1359	1359	20
301	20231123	150400	81144653	1360	1360	1360	1360	0
302	20231123	150300	81144653	1360	1360	1360	1360	0
303	20231123	150200	81144653	1360	1360	1360	1360	0
304	20231123	150100	81144653	1360	1360	1360	1360	0
305	20231123	150000	81144653	1360	1360	1360	1360	0
306	20231123	145900	81144653	1360	1360	1360	1360	0
307	20231123	145800	81144653	1360	1360	1360	1360	0
308	20231123	145700	81144653	1360	1360	1360	1360	0
309	20231123	145600	81144653	1360	1360	1360	1360	0
310	20231123	145500	81144653	1360	1360	1360	1360	0
311	20231123	145400	81144653	1360	1360	1360	1360	0
312	20231123	145300	81144653	1360	1360	1360	1360	0
313	20231123	145200	81144653	1360	1360	1360	1360	0
314	20231123	145100	81144653	1360	1360	1360	1360	0
315	20231123	145000	81144653	1360	1360	1360	1360	4435
316	20231123	144900	75113053	1361	1361	1361	1361	0
317	20231123	144800	75113053	1361	1361	1361	1361	7
318	20231123	144700	75103526	1361	1361	1361	1361	0
319	20231123	144600	75103526	1361	1361	1361	1361	0
320	20231123	144500	75103526	1361	1361	1361	1361	10
321	20231123	144400	75089916	1361	1361	1361	1361	0
322	20231123	144300	75089916	1361	1360	1361	1360	2
323	20231123	144200	75087195	1354	1354	1354	1354	0
324	20231123	144100	75087195	1354	1354	1354	1354	0
325	20231123	144000	75087195	1354	1354	1354	1354	0
326	20231123	143900	75087195	1354	1354	1354	1354	0
327	20231123	143800	75087195	1354	1354	1354	1354	0
328	20231123	143700	75087195	1354	1354	1354	1354	0
329	20231123	143600	75087195	1354	1354	1354	1354	0
330	20231123	143500	75087195	1354	1354	1354	1354	0
331	20231123	143400	75087195	1354	1354	1354	1354	0
332	20231123	143300	75087195	1354	1354	1354	1354	0
333	20231123	143200	75087195	1354	1354	1354	1354	0
334	20231123	143100	75087195	1354	1354	1354	1354	0
335	20231123	143000	75087195	1354	1354	1354	1354	0
336	20231123	142900	75087195	1354	1354	1354	1354	0
337	20231123	142800	75087195	1354	1354	1354	1354	0
338	20231123	142700	75087195	1354	1354	1354	1354	0
339	20231123	142600	75087195	1354	1354	1354	1354	0
340	20231123	142500	75087195	1354	1354	1354	1354	0
341	20231123	142400	75087195	1354	1354	1354	1354	0
342	20231123	142300	75087195	1354	1354	1354	1354	0
343	20231123	142200	75087195	1354	1354	1354	1354	0
344	20231123	142100	75087195	1354	1354	1354	1354	0
345	20231123	142000	75087195	1354	1354	1354	1354	0
346	20231123	141900	75087195	1354	1354	1354	1354	0
347	20231123	141800	75087195	1354	1354	1354	1354	1300
348	20231123	141700	73326995	1353	1353	1353	1353	0
349	20231123	141600	73326995	1353	1353	1353	1353	0
350	20231123	141500	73326995	1353	1353	1353	1353	2
351	20231123	141400	73324289	1361	1360	1361	1360	22
352	20231123	141300	73294363	1352	1352	1352	1352	16
353	20231123	141200	73272731	1361	1361	1361	1361	0
354	20231123	141100	73272731	1361	1361	1361	1361	0
355	20231123	141000	73272731	1361	1361	1361	1361	1
356	20231123	140900	73271370	1360	1360	1360	1360	0
357	20231123	140800	73271370	1360	1360	1360	1360	0
358	20231123	140700	73271370	1360	1360	1360	1360	0
359	20231123	140600	73271370	1360	1360	1360	1360	0
360	20231123	140500	73271370	1360	1360	1360	1360	2000
361	20231123	140400	70551370	1360	1360	1360	1360	0
362	20231123	140300	70551370	1360	1360	1360	1360	0
363	20231123	140200	70551370	1360	1360	1360	1360	0
364	20231123	140100	70551370	1360	1360	1360	1360	0
365	20231123	140000	70551370	1360	1360	1360	1360	0
366	20231123	135900	70551370	1360	1358	1361	1358	3116
367	20231123	135800	66313989	1346	1346	1346	1346	0
368	20231123	135700	66313989	1346	1346	1346	1346	0
369	20231123	135600	66313989	1346	1346	1346	1346	0
370	20231123	135500	66313989	1346	1346	1346	1346	0
371	20231123	135400	66313989	1346	1346	1346	1346	0
372	20231123	135300	66313989	1346	1346	1346	1346	116
373	20231123	135200	66157853	1346	1346	1346	1346	0
374	20231123	135100	66157853	1346	1346	1346	1346	0
375	20231123	135000	66157853	1346	1346	1346	1346	6
376	20231123	134900	66149777	1346	1346	1346	1346	0
377	20231123	134800	66149777	1346	1346	1346	1346	0
378	20231123	134700	66149777	1346	1346	1346	1346	0
379	20231123	134600	66149777	1346	1346	1346	1346	0
380	20231123	134500	66149777	1346	1346	1346	1346	6
381	20231123	134400	66141701	1346	1346	1346	1346	0
382	20231123	134300	66141701	1346	1346	1346	1346	0
383	20231123	134200	66141701	1346	1346	1346	1346	6
384	20231123	134100	66133625	1346	1346	1346	1346	0
385	20231123	134000	66133625	1346	1346	1346	1346	0
386	20231123	133900	66133625	1346	1346	1346	1346	0
387	20231123	133800	66133625	1346	1346	1346	1346	0
388	20231123	133700	66133625	1346	1346	1346	1346	0
389	20231123	133600	66133625	1346	1346	1346	1346	0
390	20231123	133500	66133625	1346	1346	1346	1346	0
391	20231123	133400	66133625	1346	1346	1346	1346	0
392	20231123	133300	66133625	1346	1346	1346	1346	0
393	20231123	133200	66133625	1346	1346	1346	1346	0
394	20231123	133100	66133625	1346	1346	1346	1346	0
395	20231123	133000	66133625	1346	1346	1346	1346	0
396	20231123	132900	66133625	1346	1346	1346	1346	0
397	20231123	132800	66133625	1346	1346	1346	1346	2
398	20231123	132700	66130933	1346	1346	1346	1346	0
399	20231123	132600	66130933	1346	1346	1346	1346	0
400	20231123	132500	66130933	1346	1346	1346	1346	0
401	20231123	132400	66130933	1346	1346	1346	1346	0
402	20231123	132300	66130933	1346	1345	1346	1342	299
403	20231123	132200	65729525	1350	1350	1350	1350	0
404	20231123	132100	65729525	1350	1350	1350	1350	0
405	20231123	132000	65729525	1350	1350	1350	1350	0
406	20231123	131900	65729525	1350	1350	1350	1350	0
407	20231123	131800	65729525	1350	1350	1350	1350	763
408	20231123	131700	64699475	1358	1358	1358	1358	0
409	20231123	131600	64699475	1358	1358	1358	1358	0
410	20231123	131500	64699475	1358	1358	1358	1358	0
411	20231123	131400	64699475	1358	1351	1358	1350	4005
412	20231123	131300	59290844	1358	1358	1358	1358	0
413	20231123	131200	59290844	1358	1358	1358	1358	0
414	20231123	131100	59290844	1358	1358	1358	1358	1
415	20231123	131000	59289486	1351	1351	1351	1351	0
416	20231123	130900	59289486	1351	1351	1351	1351	0
417	20231123	130800	59289486	1351	1352	1352	1351	2156
418	20231123	130700	56376668	1352	1352	1352	1352	0
419	20231123	130600	56376668	1352	1352	1352	1352	0
420	20231123	130500	56376668	1352	1352	1352	1352	0
421	20231123	130400	56376668	1352	1352	1352	1352	0
422	20231123	130300	56376668	1352	1352	1352	1352	0
423	20231123	130200	56376668	1352	1352	1352	1352	0
424	20231123	130100	56376668	1352	1352	1352	1352	0
425	20231123	130000	56376668	1352	1352	1352	1352	0
426	20231123	125900	56376668	1352	1352	1352	1352	0
427	20231123	125800	56376668	1352	1352	1352	1352	0
428	20231123	125700	56376668	1352	1352	1352	1352	1
429	20231123	125600	56375316	1352	1352	1352	1352	0
430	20231123	125500	56375316	1352	1353	1353	1352	233
431	20231123	125400	56060270	1360	1360	1360	1360	0
432	20231123	125300	56060270	1360	1360	1360	1360	236
433	20231123	125200	55739310	1360	1360	1360	1360	145
434	20231123	125100	55542110	1352	1356	1356	1352	742
435	20231123	125000	54538339	1361	1361	1361	1361	0
436	20231123	124900	54538339	1361	1361	1361	1361	0
437	20231123	124800	54538339	1361	1361	1361	1361	0
438	20231123	124700	54538339	1361	1361	1361	1361	0
439	20231123	124600	54538339	1361	1361	1361	1361	0
440	20231123	124500	54538339	1361	1361	1361	1361	0
441	20231123	124400	54538339	1361	1361	1361	1361	0
442	20231123	124300	54538339	1361	1361	1361	1361	0
443	20231123	124200	54538339	1361	1361	1361	1361	0
444	20231123	124100	54538339	1361	1361	1361	1361	0
445	20231123	124000	54538339	1361	1361	1361	1361	0
446	20231123	123900	54538339	1361	1361	1361	1361	0
447	20231123	123800	54538339	1361	1361	1361	1361	0
448	20231123	123700	54538339	1361	1361	1361	1361	0
449	20231123	123600	54538339	1361	1361	1361	1361	0
450	20231123	123500	54538339	1361	1361	1361	1361	2
451	20231123	123400	54535617	1363	1363	1363	1363	0
452	20231123	123300	54535617	1363	1363	1363	1363	0
453	20231123	123200	54535617	1363	1363	1363	1363	0
454	20231123	123100	54535617	1363	1363	1363	1363	0
455	20231123	123000	54535617	1363	1363	1363	1363	0
456	20231123	122900	54535617	1363	1363	1363	1363	0
457	20231123	122800	54535617	1363	1363	1363	1363	0
458	20231123	122700	54535617	1363	1363	1363	1363	0
459	20231123	122600	54535617	1363	1363	1363	1363	0
460	20231123	122500	54535617	1363	1363	1363	1363	0
461	20231123	122400	54535617	1363	1363	1363	1363	0
462	20231123	122300	54535617	1363	1363	1363	1363	0
463	20231123	122200	54535617	1363	1363	1363	1363	10
464	20231123	122100	54521987	1355	1355	1355	1355	200
465	20231123	122000	54250987	1363	1363	1363	1363	0
466	20231123	121900	54250987	1363	1363	1363	1363	0
467	20231123	121800	54250987	1363	1363	1363	1363	10
468	20231123	121700	54237357	1357	1357	1357	1357	0
469	20231123	121600	54237357	1357	1357	1357	1357	789
470	20231123	121500	53166684	1357	1357	1357	1357	318
471	20231123	121400	52735158	1357	1357	1357	1357	0
472	20231123	121300	52735158	1357	1357	1357	1357	1100
473	20231123	121200	51242458	1354	1354	1354	1354	30
474	20231123	121100	51201838	1354	1354	1354	1354	0
475	20231123	121000	51201838	1354	1354	1354	1354	0
476	20231123	120900	51201838	1354	1354	1354	1354	2
477	20231123	120800	51199130	1355	1355	1355	1355	0
478	20231123	120700	51199130	1355	1355	1355	1355	0
479	20231123	120600	51199130	1355	1355	1355	1355	1
480	20231123	120500	51197775	1357	1356	1357	1355	6
481	20231123	120400	51189641	1357	1357	1357	1357	0
482	20231123	120300	51189641	1357	1357	1357	1357	0
483	20231123	120200	51189641	1357	1357	1357	1357	0
484	20231123	120100	51189641	1357	1357	1357	1357	0
485	20231123	120000	51189641	1357	1357	1357	1357	0
486	20231123	115900	51189641	1357	1357	1357	1357	0
487	20231123	115800	51189641	1357	1357	1357	1357	0
488	20231123	115700	51189641	1357	1357	1357	1357	0
489	20231123	115600	51189641	1357	1357	1357	1357	0
490	20231123	115500	51189641	1357	1357	1357	1357	0
491	20231123	115400	51189641	1357	1357	1357	1357	0
492	20231123	115300	51189641	1357	1357	1357	1357	0
493	20231123	115200	51189641	1357	1357	1357	1357	0
494	20231123	115100	51189641	1357	1357	1357	1357	0
495	20231123	115000	51189641	1357	1357	1357	1357	0
496	20231123	114900	51189641	1357	1357	1357	1357	0
497	20231123	114800	51189641	1357	1357	1357	1357	0
498	20231123	114700	51189641	1357	1357	1357	1357	0
499	20231123	114600	51189641	1357	1357	1357	1357	0
500	20231123	114500	51189641	1357	1357	1357	1357	0
501	20231123	114400	51189641	1357	1357	1357	1357	0
502	20231123	114300	51189641	1357	1357	1357	1357	0
503	20231123	114200	51189641	1357	1357	1357	1357	0
504	20231123	114100	51189641	1357	1357	1357	1357	0
505	20231123	114000	51189641	1357	1357	1357	1357	0
506	20231123	113900	51189641	1357	1357	1357	1357	0
507	20231123	113800	51189641	1357	1357	1357	1357	0
508	20231123	113700	51189641	1357	1357	1357	1357	0
509	20231123	113600	51189641	1357	1357	1357	1357	0
510	20231123	113500	51189641	1357	1357	1357	1357	0
511	20231123	113400	51189641	1357	1357	1357	1357	0
512	20231123	113300	51189641	1357	1357	1357	1357	0
513	20231123	113200	51189641	1357	1357	1357	1357	0
514	20231123	113100	51189641	1357	1357	1357	1357	0
515	20231123	113000	51189641	1357	1357	1357	1357	15
516	20231123	112900	51169286	1357	1357	1357	1357	0
517	20231123	112800	51169286	1357	1357	1357	1357	0
518	20231123	112700	51169286	1357	1360	1360	1357	32
519	20231123	112600	51125859	1360	1360	1360	1360	0
520	20231123	112500	51125859	1360	1360	1360	1360	0
521	20231123	112400	51125859	1360	1360	1360	1360	0
522	20231123	112300	51125859	1360	1360	1360	1360	0
523	20231123	112200	51125859	1360	1360	1360	1352	554
524	20231123	112100	50376521	1360	1360	1360	1360	0
525	20231123	112000	50376521	1360	1360	1360	1360	82
526	20231123	111900	50265001	1360	1360	1360	1360	0
527	20231123	111800	50265001	1360	1360	1360	1360	0
528	20231123	111700	50265001	1360	1360	1360	1360	0
529	20231123	111600	50265001	1360	1360	1360	1360	0
530	20231123	111500	50265001	1360	1360	1360	1360	17
531	20231123	111400	50241881	1360	1360	1360	1360	0
532	20231123	111300	50241881	1360	1360	1360	1360	0
533	20231123	111200	50241881	1360	1360	1360	1360	1
534	20231123	111100	50240521	1356	1356	1356	1356	0
535	20231123	111000	50240521	1356	1356	1356	1356	0
536	20231123	110900	50240521	1356	1356	1356	1356	0
537	20231123	110800	50240521	1356	1356	1356	1356	0
538	20231123	110700	50240521	1356	1356	1356	1356	0
539	20231123	110600	50240521	1356	1356	1356	1356	0
540	20231123	110500	50240521	1356	1356	1356	1356	0
541	20231123	110400	50240521	1356	1356	1356	1356	0
542	20231123	110300	50240521	1356	1356	1356	1356	296
543	20231123	110200	49839145	1356	1356	1356	1356	114
544	20231123	110100	49684561	1352	1356	1356	1352	2029
545	20231123	110000	46939168	1356	1357	1357	1356	265
546	20231123	105900	46579826	1356	1356	1356	1356	0
547	20231123	105800	46579826	1356	1356	1356	1356	0
548	20231123	105700	46579826	1356	1359	1359	1355	2084
549	20231123	105600	43753707	1360	1360	1360	1360	1
550	20231123	105500	43752347	1360	1360	1360	1360	0
551	20231123	105400	43752347	1360	1360	1360	1360	0
552	20231123	105300	43752347	1360	1360	1360	1360	0
553	20231123	105200	43752347	1360	1360	1360	1360	0
554	20231123	105100	43752347	1360	1360	1360	1360	0
555	20231123	105000	43752347	1360	1360	1360	1360	0
556	20231123	104900	43752347	1360	1360	1360	1360	0
557	20231123	104800	43752347	1360	1360	1360	1360	0
558	20231123	104700	43752347	1360	1360	1360	1360	9
559	20231123	104600	43740107	1357	1357	1357	1357	0
560	20231123	104500	43740107	1357	1361	1361	1357	500
561	20231123	104400	43060097	1361	1361	1361	1361	0
562	20231123	104300	43060097	1361	1361	1361	1361	0
563	20231123	104200	43060097	1361	1361	1361	1361	0
564	20231123	104100	43060097	1361	1361	1361	1361	0
565	20231123	104000	43060097	1361	1361	1361	1361	0
566	20231123	103900	43060097	1361	1361	1361	1361	0
567	20231123	103800	43060097	1361	1361	1361	1361	0
568	20231123	103700	43060097	1361	1361	1361	1361	0
569	20231123	103600	43060097	1361	1361	1361	1361	0
570	20231123	103500	43060097	1361	1361	1361	1361	0
571	20231123	103400	43060097	1361	1360	1361	1360	201
572	20231123	103300	42786736	1367	1367	1367	1367	0
573	20231123	103200	42786736	1367	1367	1367	1367	0
574	20231123	103100	42786736	1367	1367	1367	1367	0
575	20231123	103000	42786736	1367	1367	1367	1367	0
576	20231123	102900	42786736	1367	1367	1367	1367	0
577	20231123	102800	42786736	1367	1362	1367	1362	3469
578	20231123	102700	38059125	1362	1362	1362	1362	1500
579	20231123	102600	36016125	1363	1363	1363	1363	0
580	20231123	102500	36016125	1363	1363	1363	1363	1
581	20231123	102400	36014762	1363	1363	1363	1363	0
582	20231123	102300	36014762	1363	1354	1363	1354	2
583	20231123	102200	36012045	1353	1354	1354	1353	400
584	20231123	102100	35470802	1354	1354	1354	1354	0
585	20231123	102000	35470802	1354	1354	1354	1354	0
586	20231123	101900	35470802	1354	1358	1358	1354	3010
587	20231123	101800	31395159	1367	1367	1367	1367	0
588	20231123	101700	31395159	1367	1367	1367	1367	0
589	20231123	101600	31395159	1367	1367	1367	1367	0
590	20231123	101500	31395159	1367	1367	1367	1367	0
591	20231123	101400	31395159	1367	1360	1367	1360	1501
592	20231123	101300	29353092	1360	1360	1360	1360	1
593	20231123	101200	29351732	1360	1360	1360	1360	1042
594	20231123	101100	27934612	1360	1360	1360	1360	0
595	20231123	101000	27934612	1360	1360	1360	1360	0
596	20231123	100900	27934612	1360	1360	1360	1360	0
597	20231123	100800	27934612	1360	1360	1360	1360	507
598	20231123	100700	27245092	1360	1360	1360	1360	965
599	20231123	100600	25932692	1360	1360	1360	1360	0
600	20231123	100500	25932692	1360	1360	1360	1360	0
601	20231123	100400	25932692	1360	1360	1360	1360	0
602	20231123	100300	25932692	1360	1360	1360	1360	0
603	20231123	100200	25932692	1360	1360	1360	1360	0
604	20231123	100100	25932692	1360	1360	1360	1360	51
605	20231123	100000	25863332	1360	1360	1360	1360	1
606	20231123	095900	25861972	1354	1354	1354	1354	0
607	20231123	095800	25861972	1354	1354	1354	1354	828
608	20231123	095700	24740860	1354	1354	1354	1354	0
609	20231123	095600	24740860	1354	1354	1354	1354	4
610	20231123	095500	24735444	1352	1352	1352	1352	0
611	20231123	095400	24735444	1352	1352	1352	1352	880
612	20231123	095300	23545684	1360	1358	1360	1358	690
613	20231123	095200	22607322	1360	1360	1360	1360	0
614	20231123	095100	22607322	1360	1360	1360	1360	0
615	20231123	095000	22607322	1360	1360	1360	1360	0
616	20231123	094900	22607322	1360	1360	1360	1360	0
617	20231123	094800	22607322	1360	1360	1360	1360	0
618	20231123	094700	22607322	1360	1360	1360	1360	0
619	20231123	094600	22607322	1360	1360	1360	1360	25
620	20231123	094500	22573322	1368	1340	1368	1340	5310
621	20231123	094400	15438611	1340	1338	1340	1338	196
622	20231123	094300	15176361	1336	1333	1336	1333	829
623	20231123	094200	14070425	1332	1332	1332	1332	693
624	20231123	094100	13147349	1332	1332	1332	1332	0
625	20231123	094000	13147349	1332	1332	1332	1332	76
626	20231123	093900	13046117	1332	1332	1332	1332	0
627	20231123	093800	13046117	1332	1332	1332	1332	0
628	20231123	093700	13046117	1332	1332	1332	1332	0
629	20231123	093600	13046117	1332	1332	1332	1332	0
630	20231123	093500	13046117	1332	1332	1332	1332	12
631	20231123	093400	13030133	1332	1332	1332	1332	0
632	20231123	093300	13030133	1332	1332	1332	1332	1
633	20231123	093200	13028801	1332	1332	1332	1332	0
634	20231123	093100	13028801	1332	1332	1332	1332	0
635	20231123	093000	13028801	1332	1332	1332	1332	0
636	20231123	092900	13028801	1332	1332	1332	1332	0
637	20231123	092800	13028801	1332	1332	1332	1332	0
638	20231123	092700	13028801	1332	1332	1332	1332	0
639	20231123	092600	13028801	1332	1332	1332	1332	0
640	20231123	092500	13028801	1332	1332	1332	1332	30
641	20231123	092400	12988841	1333	1333	1333	1333	0
642	20231123	092300	12988841	1333	1333	1333	1333	0
643	20231123	092200	12988841	1333	1333	1333	1333	1
644	20231123	092100	12987508	1320	1320	1320	1320	0
645	20231123	092000	12987508	1320	1320	1320	1319	1436
646	20231123	091900	11092805	1321	1322	1323	1321	2046
647	20231123	091800	8389203	1323	1328	1328	1323	2672
648	20231123	091700	4847392	1327	1329	1329	1327	775
649	20231123	091600	3818266	1330	1339	1339	1330	1528
650	20231123	091500	1782278	1340	1340	1340	1340	33
651	20231123	091400	1738058	1340	1342	1343	1340	43
652	20231123	091300	1680397	1343	1343	1343	1340	461
653	20231123	091200	1062367	1343	1343	1343	1343	0
654	20231123	091100	1062367	1343	1343	1343	1343	0
655	20231123	091000	1062367	1343	1343	1343	1343	0
656	20231123	090900	1062367	1343	1343	1343	1343	0
657	20231123	090800	1062367	1343	1343	1343	1343	0
658	20231123	090700	1062367	1343	1343	1343	1343	0
659	20231123	090600	1062367	1343	1343	1343	1343	109
660	20231123	090500	915980	1343	1343	1343	1343	0
661	20231123	090400	915980	1343	1343	1343	1343	0
662	20231123	090300	915980	1343	1343	1343	1343	0
663	20231123	090200	915980	1343	1345	1345	1343	59
664	20231123	090100	836689	1343	1343	1343	1343	0
665	20231123	090000	836689	1343	1343	1343	1343	623