KissMeData/198440/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	201600	107558434	1681	1681	1681	1681	464
3	20231123	201500	107558434	1681	1681	1681	1681	0
4	20231123	201400	107558434	1681	1681	1681	1681	0
5	20231123	201300	107558434	1681	1681	1681	1681	0
6	20231123	201200	107558434	1681	1681	1681	1681	0
7	20231123	201100	107558434	1681	1681	1681	1681	0
8	20231123	201000	107558434	1681	1681	1681	1681	0
9	20231123	200900	107558434	1681	1681	1681	1681	0
10	20231123	200800	107558434	1681	1681	1681	1681	0
11	20231123	200700	107558434	1681	1681	1681	1681	0
12	20231123	200600	107558434	1681	1681	1681	1681	0
13	20231123	200500	107558434	1681	1681	1681	1681	0
14	20231123	200400	107558434	1681	1681	1681	1681	0
15	20231123	200300	107558434	1681	1681	1681	1681	0
16	20231123	200200	107558434	1681	1681	1681	1681	0
17	20231123	200100	107558434	1681	1681	1681	1681	0
18	20231123	200000	107558434	1681	1681	1681	1681	0
19	20231123	195900	107558434	1681	1681	1681	1681	0
20	20231123	195800	107558434	1681	1681	1681	1681	0
21	20231123	195700	107558434	1681	1681	1681	1681	0
22	20231123	195600	107558434	1681	1681	1681	1681	0
23	20231123	195500	107558434	1681	1681	1681	1681	0
24	20231123	195400	107558434	1681	1681	1681	1681	0
25	20231123	195300	107558434	1681	1681	1681	1681	0
26	20231123	195200	107558434	1681	1681	1681	1681	0
27	20231123	195100	107558434	1681	1681	1681	1681	0
28	20231123	195000	107558434	1681	1681	1681	1681	0
29	20231123	194900	107558434	1681	1681	1681	1681	0
30	20231123	194800	107558434	1681	1681	1681	1681	0
31	20231123	194700	107558434	1681	1681	1681	1681	0
32	20231123	194600	107558434	1681	1681	1681	1681	464
33	20231123	194500	107558434	1681	1681	1681	1681	0
34	20231123	194400	107558434	1681	1681	1681	1681	0
35	20231123	194300	107558434	1681	1681	1681	1681	0
36	20231123	194200	107558434	1681	1681	1681	1681	0
37	20231123	194100	107558434	1681	1681	1681	1681	0
38	20231123	194000	107558434	1681	1681	1681	1681	0
39	20231123	193900	107558434	1681	1681	1681	1681	0
40	20231123	193800	107558434	1681	1681	1681	1681	0
41	20231123	193700	107558434	1681	1681	1681	1681	0
42	20231123	193600	107558434	1681	1681	1681	1681	0
43	20231123	193500	107558434	1681	1681	1681	1681	0
44	20231123	193400	107558434	1681	1681	1681	1681	0
45	20231123	193300	107558434	1681	1681	1681	1681	0
46	20231123	193200	107558434	1681	1681	1681	1681	0
47	20231123	193100	107558434	1681	1681	1681	1681	0
48	20231123	193000	107558434	1681	1681	1681	1681	0
49	20231123	192900	107558434	1681	1681	1681	1681	0
50	20231123	192800	107558434	1681	1681	1681	1681	0
51	20231123	192700	107558434	1681	1681	1681	1681	0
52	20231123	192600	107558434	1681	1681	1681	1681	0
53	20231123	192500	107558434	1681	1681	1681	1681	0
54	20231123	192400	107558434	1681	1681	1681	1681	0
55	20231123	192300	107558434	1681	1681	1681	1681	0
56	20231123	192200	107558434	1681	1681	1681	1681	0
57	20231123	192100	107558434	1681	1681	1681	1681	0
58	20231123	192000	107558434	1681	1681	1681	1681	0
59	20231123	191900	107558434	1681	1681	1681	1681	0
60	20231123	191800	107558434	1681	1681	1681	1681	0
61	20231123	191700	107558434	1681	1681	1681	1681	0
62	20231123	191600	107558434	1681	1681	1681	1681	464
63	20231123	191500	107558434	1681	1681	1681	1681	0
64	20231123	191400	107558434	1681	1681	1681	1681	0
65	20231123	191300	107558434	1681	1681	1681	1681	0
66	20231123	191200	107558434	1681	1681	1681	1681	0
67	20231123	191100	107558434	1681	1681	1681	1681	0
68	20231123	191000	107558434	1681	1681	1681	1681	0
69	20231123	190900	107558434	1681	1681	1681	1681	0
70	20231123	190800	107558434	1681	1681	1681	1681	0
71	20231123	190700	107558434	1681	1681	1681	1681	0
72	20231123	190600	107558434	1681	1681	1681	1681	0
73	20231123	190500	107558434	1681	1681	1681	1681	0
74	20231123	190400	107558434	1681	1681	1681	1681	0
75	20231123	190300	107558434	1681	1681	1681	1681	0
76	20231123	190200	107558434	1681	1681	1681	1681	0
77	20231123	190100	107558434	1681	1681	1681	1681	0
78	20231123	190000	107558434	1681	1681	1681	1681	0
79	20231123	185900	107558434	1681	1681	1681	1681	0
80	20231123	185800	107558434	1681	1681	1681	1681	0
81	20231123	185700	107558434	1681	1681	1681	1681	0
82	20231123	185600	107558434	1681	1681	1681	1681	0
83	20231123	185500	107558434	1681	1681	1681	1681	0
84	20231123	185400	107558434	1681	1681	1681	1681	0
85	20231123	185300	107558434	1681	1681	1681	1681	0
86	20231123	185200	107558434	1681	1681	1681	1681	0
87	20231123	185100	107558434	1681	1681	1681	1681	0
88	20231123	185000	107558434	1681	1681	1681	1681	0
89	20231123	184900	107558434	1681	1681	1681	1681	0
90	20231123	184800	107558434	1681	1681	1681	1681	0
91	20231123	184700	107558434	1681	1681	1681	1681	0
92	20231123	184600	107558434	1681	1681	1681	1681	464
93	20231123	184500	107558434	1681	1681	1681	1681	0
94	20231123	184400	107558434	1681	1681	1681	1681	0
95	20231123	184300	107558434	1681	1681	1681	1681	0
96	20231123	184200	107558434	1681	1681	1681	1681	0
97	20231123	184100	107558434	1681	1681	1681	1681	0
98	20231123	184000	107558434	1681	1681	1681	1681	0
99	20231123	183900	107558434	1681	1681	1681	1681	0
100	20231123	183800	107558434	1681	1681	1681	1681	0
101	20231123	183700	107558434	1681	1681	1681	1681	0
102	20231123	183600	107558434	1681	1681	1681	1681	0
103	20231123	183500	107558434	1681	1681	1681	1681	0
104	20231123	183400	107558434	1681	1681	1681	1681	0
105	20231123	183300	107558434	1681	1681	1681	1681	0
106	20231123	183200	107558434	1681	1681	1681	1681	0
107	20231123	183100	107558434	1681	1681	1681	1681	0
108	20231123	183000	107558434	1681	1681	1681	1681	0
109	20231123	182900	107558434	1681	1681	1681	1681	0
110	20231123	182800	107558434	1681	1681	1681	1681	0
111	20231123	182700	107558434	1681	1681	1681	1681	0
112	20231123	182600	107558434	1681	1681	1681	1681	0
113	20231123	182500	107558434	1681	1681	1681	1681	0
114	20231123	182400	107558434	1681	1681	1681	1681	0
115	20231123	182300	107558434	1681	1681	1681	1681	0
116	20231123	182200	107558434	1681	1681	1681	1681	0
117	20231123	182100	107558434	1681	1681	1681	1681	0
118	20231123	182000	107558434	1681	1681	1681	1681	0
119	20231123	181900	107558434	1681	1681	1681	1681	0
120	20231123	181800	107558434	1681	1681	1681	1681	0
121	20231123	181700	107558434	1681	1681	1681	1681	0
122	20231123	181600	107558434	1681	1681	1681	1681	464
123	20231123	181500	107558434	1681	1681	1681	1681	0
124	20231123	181400	107558434	1681	1681	1681	1681	0
125	20231123	181300	107558434	1681	1681	1681	1681	0
126	20231123	181200	107558434	1681	1681	1681	1681	0
127	20231123	181100	107558434	1681	1681	1681	1681	0
128	20231123	181000	107558434	1681	1681	1681	1681	0
129	20231123	180900	107558434	1681	1681	1681	1681	0
130	20231123	180800	107558434	1681	1681	1681	1681	0
131	20231123	180700	107558434	1681	1681	1681	1681	0
132	20231123	180600	107558434	1681	1681	1681	1681	0
133	20231123	180500	107558434	1681	1681	1681	1681	0
134	20231123	180400	107558434	1681	1681	1681	1681	0
135	20231123	180300	107558434	1681	1681	1681	1681	0
136	20231123	180200	107558434	1681	1681	1681	1681	0
137	20231123	180100	107558434	1681	1681	1681	1681	0
138	20231123	180000	107558434	1681	1681	1681	1681	0
139	20231123	175900	107558434	1681	1681	1681	1681	0
140	20231123	175800	107558434	1681	1681	1681	1681	0
141	20231123	175700	107558434	1681	1681	1681	1681	0
142	20231123	175600	107558434	1681	1681	1681	1681	0
143	20231123	175500	107558434	1681	1681	1681	1681	0
144	20231123	175400	107558434	1681	1681	1681	1681	0
145	20231123	175300	107558434	1681	1681	1681	1681	0
146	20231123	175200	107558434	1681	1681	1681	1681	0
147	20231123	175100	107558434	1681	1681	1681	1681	0
148	20231123	175000	107558434	1681	1681	1681	1681	0
149	20231123	174900	107558434	1681	1681	1681	1681	0
150	20231123	174800	107558434	1681	1681	1681	1681	0
151	20231123	174700	107558434	1681	1681	1681	1681	0
152	20231123	174600	107558434	1681	1681	1681	1681	464
153	20231123	174500	107558434	1681	1681	1681	1681	0
154	20231123	174400	107558434	1681	1681	1681	1681	0
155	20231123	174300	107558434	1681	1681	1681	1681	0
156	20231123	174200	107558434	1681	1681	1681	1681	0
157	20231123	174100	107558434	1681	1681	1681	1681	0
158	20231123	174000	107558434	1681	1681	1681	1681	0
159	20231123	173900	107558434	1681	1681	1681	1681	0
160	20231123	173800	107558434	1681	1681	1681	1681	0
161	20231123	173700	107558434	1681	1681	1681	1681	0
162	20231123	173600	107558434	1681	1681	1681	1681	0
163	20231123	173500	107558434	1681	1681	1681	1681	0
164	20231123	173400	107558434	1681	1681	1681	1681	0
165	20231123	173300	107558434	1681	1681	1681	1681	0
166	20231123	173200	107558434	1681	1681	1681	1681	0
167	20231123	173100	107558434	1681	1681	1681	1681	0
168	20231123	173000	107558434	1681	1681	1681	1681	0
169	20231123	172900	107558434	1681	1681	1681	1681	0
170	20231123	172800	107558434	1681	1681	1681	1681	0
171	20231123	172700	107558434	1681	1681	1681	1681	0
172	20231123	172600	107558434	1681	1681	1681	1681	0
173	20231123	172500	107558434	1681	1681	1681	1681	0
174	20231123	172400	107558434	1681	1681	1681	1681	0
175	20231123	172300	107558434	1681	1681	1681	1681	0
176	20231123	172200	107558434	1681	1681	1681	1681	0
177	20231123	172100	107558434	1681	1681	1681	1681	0
178	20231123	172000	107558434	1681	1681	1681	1681	0
179	20231123	171900	107558434	1681	1681	1681	1681	0
180	20231123	171800	107558434	1681	1681	1681	1681	0
181	20231123	171700	107558434	1681	1681	1681	1681	0
182	20231123	171600	107558434	1681	1681	1681	1681	464
183	20231123	171500	107558434	1681	1681	1681	1681	0
184	20231123	171400	107558434	1681	1681	1681	1681	0
185	20231123	171300	107558434	1681	1681	1681	1681	0
186	20231123	171200	107558434	1681	1681	1681	1681	0
187	20231123	171100	107558434	1681	1681	1681	1681	0
188	20231123	171000	107558434	1681	1681	1681	1681	0
189	20231123	170900	107558434	1681	1681	1681	1681	0
190	20231123	170800	107558434	1681	1681	1681	1681	0
191	20231123	170700	107558434	1681	1681	1681	1681	0
192	20231123	170600	107558434	1681	1681	1681	1681	0
193	20231123	170500	107558434	1681	1681	1681	1681	0
194	20231123	170400	107558434	1681	1681	1681	1681	0
195	20231123	170300	107558434	1681	1681	1681	1681	0
196	20231123	170200	107558434	1681	1681	1681	1681	0
197	20231123	170100	107558434	1681	1681	1681	1681	0
198	20231123	170000	107558434	1681	1681	1681	1681	0
199	20231123	165900	107558434	1681	1681	1681	1681	0
200	20231123	165800	107558434	1681	1681	1681	1681	0
201	20231123	165700	107558434	1681	1681	1681	1681	0
202	20231123	165600	107558434	1681	1681	1681	1681	0
203	20231123	165500	107558434	1681	1681	1681	1681	0
204	20231123	165400	107558434	1681	1681	1681	1681	0
205	20231123	165300	107558434	1681	1681	1681	1681	0
206	20231123	165200	107558434	1681	1681	1681	1681	0
207	20231123	165100	107558434	1681	1681	1681	1681	0
208	20231123	165000	107558434	1681	1681	1681	1681	0
209	20231123	164900	107558434	1681	1681	1681	1681	0
210	20231123	164800	107558434	1681	1681	1681	1681	0
211	20231123	164700	107558434	1681	1681	1681	1681	0
212	20231123	164600	107558434	1681	1681	1681	1681	464
213	20231123	164500	107558434	1681	1681	1681	1681	0
214	20231123	164400	107558434	1681	1681	1681	1681	0
215	20231123	164300	107558434	1681	1681	1681	1681	0
216	20231123	164200	107558434	1681	1681	1681	1681	0
217	20231123	164100	107558434	1681	1681	1681	1681	0
218	20231123	164000	107558434	1681	1681	1681	1681	0
219	20231123	163900	107558434	1681	1681	1681	1681	0
220	20231123	163800	107558434	1681	1681	1681	1681	0
221	20231123	163700	107558434	1681	1681	1681	1681	0
222	20231123	163600	107558434	1681	1681	1681	1681	0
223	20231123	163500	107558434	1681	1681	1681	1681	0
224	20231123	163400	107558434	1681	1681	1681	1681	0
225	20231123	163300	107558434	1681	1681	1681	1681	0
226	20231123	163200	107558434	1681	1681	1681	1681	0
227	20231123	163100	107558434	1681	1681	1681	1681	0
228	20231123	163000	107558434	1681	1681	1681	1681	0
229	20231123	162900	107558434	1681	1681	1681	1681	0
230	20231123	162800	107558434	1681	1681	1681	1681	0
231	20231123	162700	107558434	1681	1681	1681	1681	0
232	20231123	162600	107558434	1681	1681	1681	1681	0
233	20231123	162500	107558434	1681	1681	1681	1681	0
234	20231123	162400	107558434	1681	1681	1681	1681	0
235	20231123	162300	107558434	1681	1681	1681	1681	0
236	20231123	162200	107558434	1681	1681	1681	1681	0
237	20231123	162100	107558434	1681	1681	1681	1681	0
238	20231123	162000	107558434	1681	1681	1681	1681	0
239	20231123	161900	107558434	1681	1681	1681	1681	0
240	20231123	161800	107558434	1681	1681	1681	1681	0
241	20231123	161700	107558434	1681	1681	1681	1681	0
242	20231123	161600	107558434	1681	1681	1681	1681	464
243	20231123	161500	107558434	1681	1681	1681	1681	0
244	20231123	161400	107558434	1681	1681	1681	1681	0
245	20231123	161300	107558434	1681	1681	1681	1681	0
246	20231123	161200	107558434	1681	1681	1681	1681	0
247	20231123	161100	107558434	1681	1681	1681	1681	0
248	20231123	161000	107558434	1681	1681	1681	1681	0
249	20231123	160900	107558434	1681	1681	1681	1681	0
250	20231123	160800	107558434	1681	1681	1681	1681	0
251	20231123	160700	107558434	1681	1681	1681	1681	0
252	20231123	160600	107558434	1681	1681	1681	1681	0
253	20231123	160500	107558434	1681	1681	1681	1681	0
254	20231123	160400	107558434	1681	1681	1681	1681	0
255	20231123	160300	107558434	1681	1681	1681	1681	0
256	20231123	160200	107558434	1681	1681	1681	1681	0
257	20231123	160100	107558434	1681	1681	1681	1681	0
258	20231123	160000	107558434	1681	1681	1681	1681	0
259	20231123	155900	107558434	1681	1681	1681	1681	0
260	20231123	155800	107558434	1681	1681	1681	1681	0
261	20231123	155700	107558434	1681	1681	1681	1681	0
262	20231123	155600	107558434	1681	1681	1681	1681	0
263	20231123	155500	107558434	1681	1681	1681	1681	0
264	20231123	155400	107558434	1681	1681	1681	1681	0
265	20231123	155300	107558434	1681	1681	1681	1681	0
266	20231123	155200	107558434	1681	1681	1681	1681	0
267	20231123	155100	107558434	1681	1681	1681	1681	0
268	20231123	155000	107558434	1681	1681	1681	1681	0
269	20231123	154900	107558434	1681	1681	1681	1681	0
270	20231123	154800	107558434	1681	1681	1681	1681	0
271	20231123	154700	107558434	1681	1681	1681	1681	0
272	20231123	154600	107558434	1681	1681	1681	1681	464
273	20231123	154500	107558434	1681	1681	1681	1681	0
274	20231123	154400	107558434	1681	1681	1681	1681	0
275	20231123	154300	107558434	1681	1681	1681	1681	0
276	20231123	154200	107558434	1681	1681	1681	1681	0
277	20231123	154100	107558434	1681	1681	1681	1681	0
278	20231123	154000	107558434	1681	1681	1681	1681	0
279	20231123	153900	107558434	1681	1681	1681	1681	0
280	20231123	153800	107558434	1681	1681	1681	1681	0
281	20231123	153700	107558434	1681	1681	1681	1681	0
282	20231123	153600	107558434	1681	1681	1681	1681	0
283	20231123	153500	107558434	1681	1681	1681	1681	0
284	20231123	153400	107558434	1681	1681	1681	1681	0
285	20231123	153300	107558434	1681	1681	1681	1681	0
286	20231123	153200	107558434	1681	1681	1681	1681	0
287	20231123	153100	107558434	1681	1681	1681	1681	0
288	20231123	153000	107558434	1681	1681	1681	1681	464
289	20231123	152900	106778450	1679	1679	1679	1679	0
290	20231123	152800	106778450	1679	1679	1679	1679	0
291	20231123	152700	106778450	1679	1679	1679	1679	0
292	20231123	152600	106778450	1679	1679	1679	1679	0
293	20231123	152500	106778450	1679	1679	1679	1679	0
294	20231123	152400	106778450	1679	1679	1679	1679	0
295	20231123	152300	106778450	1679	1679	1679	1679	0
296	20231123	152200	106778450	1679	1679	1679	1679	0
297	20231123	152100	106778450	1679	1679	1679	1679	0
298	20231123	152000	106778450	1679	1679	1679	1679	0
299	20231123	151900	106778450	1679	1679	1679	1679	3
300	20231123	151800	106773413	1678	1678	1678	1678	0
301	20231123	151700	106773413	1678	1678	1678	1678	0
302	20231123	151600	106773413	1678	1678	1678	1678	27
303	20231123	151500	106728107	1678	1678	1678	1678	0
304	20231123	151400	106728107	1678	1678	1678	1678	0
305	20231123	151300	106728107	1678	1678	1678	1678	0
306	20231123	151200	106728107	1678	1678	1678	1678	32
307	20231123	151100	106674411	1679	1679	1679	1679	0
308	20231123	151000	106674411	1679	1679	1679	1679	0
309	20231123	150900	106674411	1679	1680	1680	1679	148
310	20231123	150800	106425822	1680	1680	1680	1680	0
311	20231123	150700	106425822	1680	1680	1680	1680	34
312	20231123	150600	106368702	1680	1680	1680	1680	33
313	20231123	150500	106313262	1680	1680	1680	1680	0
314	20231123	150400	106313262	1680	1680	1680	1680	37
315	20231123	150300	106251102	1681	1681	1681	1681	0
316	20231123	150200	106251102	1681	1680	1681	1680	40
317	20231123	150100	106183899	1681	1681	1681	1681	50
318	20231123	150000	106099849	1680	1680	1680	1680	229
319	20231123	145900	105715129	1680	1680	1680	1680	72
320	20231123	145800	105594169	1680	1680	1680	1680	298
321	20231123	145700	105093529	1680	1680	1680	1680	1772
322	20231123	145600	102116569	1680	1680	1680	1680	1
323	20231123	145500	102114889	1680	1680	1680	1680	4
324	20231123	145400	102108169	1680	1680	1680	1680	31
325	20231123	145300	102056089	1680	1680	1680	1680	1
326	20231123	145200	102054409	1680	1681	1681	1680	35
327	20231123	145100	101995608	1681	1680	1681	1680	4
328	20231123	145000	101988887	1681	1681	1681	1681	50
329	20231123	144900	101904837	1680	1680	1680	1680	31
330	20231123	144800	101852757	1680	1680	1680	1680	10
331	20231123	144700	101835957	1680	1680	1680	1680	33
332	20231123	144600	101780517	1680	1680	1680	1680	0
333	20231123	144500	101780517	1680	1680	1680	1680	74
334	20231123	144400	101656197	1681	1681	1681	1681	0
335	20231123	144300	101656197	1681	1681	1681	1681	0
336	20231123	144200	101656197	1681	1681	1681	1681	1
337	20231123	144100	101654516	1680	1680	1680	1680	1
338	20231123	144000	101652836	1680	1680	1680	1680	67
339	20231123	143900	101540276	1680	1680	1680	1680	0
340	20231123	143800	101540276	1680	1680	1680	1680	0
341	20231123	143700	101540276	1680	1680	1680	1680	1
342	20231123	143600	101538596	1681	1681	1681	1681	0
343	20231123	143500	101538596	1681	1681	1681	1681	0
344	20231123	143400	101538596	1681	1680	1681	1680	143
345	20231123	143300	101298237	1680	1680	1680	1680	11
346	20231123	143200	101279757	1680	1680	1680	1680	11
347	20231123	143100	101261277	1680	1680	1680	1680	11
348	20231123	143000	101242797	1680	1680	1680	1680	9
349	20231123	142900	101227677	1680	1680	1680	1680	11
350	20231123	142800	101209197	1680	1680	1680	1680	9
351	20231123	142700	101194077	1680	1680	1680	1680	12
352	20231123	142600	101173917	1682	1682	1682	1682	0
353	20231123	142500	101173917	1682	1682	1682	1682	0
354	20231123	142400	101173917	1682	1682	1682	1682	4
355	20231123	142300	101167189	1680	1680	1680	1680	0
356	20231123	142200	101167189	1680	1680	1680	1680	0
357	20231123	142100	101167189	1680	1680	1680	1680	0
358	20231123	142000	101167189	1680	1680	1680	1680	0
359	20231123	141900	101167189	1680	1681	1681	1680	121
360	20231123	141800	100963871	1680	1680	1680	1680	15
361	20231123	141700	100938671	1680	1680	1680	1680	2764
362	20231123	141600	96295151	1680	1680	1680	1680	1126
363	20231123	141500	94403471	1681	1681	1681	1681	229
364	20231123	141400	94018522	1681	1681	1681	1681	9
365	20231123	141300	94003393	1681	1681	1681	1681	39
366	20231123	141200	93937834	1682	1681	1682	1681	116
367	20231123	141100	93742837	1681	1681	1681	1681	0
368	20231123	141000	93742837	1681	1681	1681	1681	0
369	20231123	140900	93742837	1681	1681	1681	1681	0
370	20231123	140800	93742837	1681	1681	1681	1681	0
371	20231123	140700	93742837	1681	1681	1681	1681	0
372	20231123	140600	93742837	1681	1681	1683	1681	187
373	20231123	140500	93428263	1681	1682	1682	1681	11
374	20231123	140400	93409771	1682	1682	1682	1682	0
375	20231123	140300	93409771	1682	1682	1682	1682	0
376	20231123	140200	93409771	1682	1682	1682	1682	10
377	20231123	140100	93392951	1683	1683	1683	1683	0
378	20231123	140000	93392951	1683	1683	1683	1683	0
379	20231123	135900	93392951	1683	1683	1683	1683	84
380	20231123	135800	93251579	1683	1682	1683	1682	316
381	20231123	135700	92719791	1681	1681	1681	1681	10
382	20231123	135600	92702981	1681	1681	1681	1681	0
383	20231123	135500	92702981	1681	1681	1681	1681	51
384	20231123	135400	92617250	1681	1681	1681	1681	97
385	20231123	135300	92454193	1681	1681	1681	1681	8
386	20231123	135200	92440745	1681	1682	1682	1681	42
387	20231123	135100	92370142	1683	1683	1683	1683	0
388	20231123	135000	92370142	1683	1683	1683	1683	1
389	20231123	134900	92368459	1682	1682	1682	1682	0
390	20231123	134800	92368459	1682	1682	1682	1682	8
391	20231123	134700	92355003	1682	1682	1682	1682	19
392	20231123	134600	92323045	1683	1682	1683	1682	9
393	20231123	134500	92307906	1682	1682	1682	1682	11
394	20231123	134400	92289404	1682	1682	1682	1682	12
395	20231123	134300	92269220	1682	1682	1682	1682	11
396	20231123	134200	92250718	1682	1682	1682	1682	13
397	20231123	134100	92228852	1682	1682	1682	1682	11
398	20231123	134000	92210350	1682	1682	1682	1682	11
399	20231123	133900	92191848	1682	1682	1682	1682	13
400	20231123	133800	92169982	1682	1682	1682	1682	63
401	20231123	133700	92064016	1682	1682	1682	1682	23
402	20231123	133600	92025330	1683	1683	1683	1683	0
403	20231123	133500	92025330	1683	1683	1683	1683	0
404	20231123	133400	92025330	1683	1682	1683	1682	48
405	20231123	133300	91944554	1682	1682	1682	1682	11
406	20231123	133200	91926052	1682	1682	1682	1682	0
407	20231123	133100	91926052	1682	1682	1682	1682	0
408	20231123	133000	91926052	1682	1682	1682	1682	2
409	20231123	132900	91922688	1682	1682	1682	1682	76
410	20231123	132800	91794856	1681	1680	1681	1680	46
411	20231123	132700	91717541	1680	1682	1682	1680	11
412	20231123	132600	91699059	1680	1680	1680	1680	75
413	20231123	132500	91573059	1680	1680	1680	1680	0
414	20231123	132400	91573059	1680	1680	1680	1680	0
415	20231123	132300	91573059	1680	1680	1680	1680	239
416	20231123	132200	91171539	1680	1682	1682	1680	1000
417	20231123	132100	89490742	1682	1682	1682	1682	31
418	20231123	132000	89438600	1681	1681	1681	1681	12
419	20231123	131900	89418428	1681	1682	1682	1681	25
420	20231123	131800	89376391	1681	1681	1681	1681	30
421	20231123	131700	89325961	1681	1681	1681	1681	10
422	20231123	131600	89309151	1681	1681	1681	1681	271
423	20231123	131500	88853600	1681	1681	1681	1681	1
424	20231123	131400	88851919	1682	1682	1682	1682	8
425	20231123	131300	88838463	1681	1681	1681	1681	1
426	20231123	131200	88836782	1682	1681	1682	1681	69
427	20231123	131100	88720758	1681	1681	1681	1681	1
428	20231123	131000	88719077	1681	1681	1681	1681	313
429	20231123	130900	88192924	1685	1681	1685	1681	1524
430	20231123	130800	85631076	1681	1681	1681	1681	0
431	20231123	130700	85631076	1681	1681	1681	1681	160
432	20231123	130600	85362116	1686	1686	1686	1686	0
433	20231123	130500	85362116	1686	1686	1686	1686	7
434	20231123	130400	85350314	1686	1686	1686	1686	15
435	20231123	130300	85325024	1687	1687	1687	1687	0
436	20231123	130200	85325024	1687	1687	1687	1687	0
437	20231123	130100	85325024	1687	1687	1687	1687	75
438	20231123	130000	85198499	1687	1687	1687	1687	20
439	20231123	125900	85164759	1687	1687	1687	1687	0
440	20231123	125800	85164759	1687	1687	1687	1687	13
441	20231123	125700	85142828	1688	1687	1688	1687	13
442	20231123	125600	85120895	1688	1687	1688	1687	15
443	20231123	125500	85095589	1687	1687	1687	1687	16
444	20231123	125400	85068597	1686	1686	1686	1686	35
445	20231123	125300	85009587	1686	1686	1686	1686	49
446	20231123	125200	84926973	1688	1688	1688	1688	0
447	20231123	125100	84926973	1688	1688	1688	1688	0
448	20231123	125000	84926973	1688	1688	1688	1688	0
449	20231123	124900	84926973	1688	1688	1688	1688	5
450	20231123	124800	84918533	1689	1689	1689	1689	0
451	20231123	124700	84918533	1689	1688	1689	1688	42
452	20231123	124600	84847624	1687	1688	1689	1687	698
453	20231123	124500	83669856	1688	1688	1688	1688	22
454	20231123	124400	83632720	1687	1682	1688	1681	4932
455	20231123	124300	75319759	1681	1681	1681	1681	10
456	20231123	124200	75302949	1681	1682	1682	1681	47
457	20231123	124100	75223918	1682	1682	1682	1682	37
458	20231123	124000	75161684	1681	1681	1681	1681	23
459	20231123	123900	75123021	1682	1681	1682	1681	570
460	20231123	123800	74164806	1683	1683	1683	1683	11
461	20231123	123700	74146293	1681	1681	1681	1681	280
462	20231123	123600	73675613	1683	1683	1683	1683	0
463	20231123	123500	73675613	1683	1682	1683	1682	53
464	20231123	123400	73586465	1682	1682	1682	1682	2
465	20231123	123300	73583101	1681	1681	1681	1681	65
466	20231123	123200	73473836	1681	1681	1681	1680	84
467	20231123	123100	73332657	1681	1681	1681	1680	727
468	20231123	123000	72110711	1681	1681	1681	1680	400
469	20231123	122900	71438361	1681	1681	1681	1681	150
470	20231123	122800	71186211	1680	1680	1680	1680	0
471	20231123	122700	71186211	1680	1678	1681	1678	369
472	20231123	122600	70566125	1677	1677	1677	1677	17
473	20231123	122500	70537616	1673	1674	1677	1673	503
474	20231123	122400	69695525	1674	1674	1674	1674	11
475	20231123	122300	69677111	1678	1678	1678	1678	0
476	20231123	122200	69677111	1678	1678	1678	1678	53
477	20231123	122100	69588177	1678	1678	1678	1678	0
478	20231123	122000	69588177	1678	1678	1678	1678	0
479	20231123	121900	69588177	1678	1678	1678	1678	1
480	20231123	121800	69586499	1672	1672	1672	1672	20
481	20231123	121700	69553059	1679	1679	1679	1679	0
482	20231123	121600	69553059	1679	1679	1679	1679	0
483	20231123	121500	69553059	1679	1679	1679	1679	0
484	20231123	121400	69553059	1679	1679	1679	1679	0
485	20231123	121300	69553059	1679	1679	1679	1679	40
486	20231123	121200	69485899	1679	1679	1679	1679	13
487	20231123	121100	69464072	1679	1679	1679	1679	13
488	20231123	121000	69442245	1679	1679	1679	1679	14
489	20231123	120900	69418739	1679	1679	1679	1679	21
490	20231123	120800	69383480	1679	1679	1680	1679	14
491	20231123	120700	69359964	1679	1679	1680	1679	105
492	20231123	120600	69183653	1679	1679	1679	1679	0
493	20231123	120500	69183653	1679	1679	1679	1679	20
494	20231123	120400	69150073	1680	1680	1680	1680	0
495	20231123	120300	69150073	1680	1680	1680	1680	1
496	20231123	120200	69148393	1679	1679	1679	1679	0
497	20231123	120100	69148393	1679	1679	1679	1679	0
498	20231123	120000	69148393	1679	1679	1679	1679	26
499	20231123	115900	69104739	1679	1679	1679	1679	0
500	20231123	115800	69104739	1679	1679	1679	1679	20
501	20231123	115700	69071159	1679	1679	1679	1679	10
502	20231123	115600	69054369	1679	1679	1679	1679	0
503	20231123	115500	69054369	1679	1679	1679	1679	0
504	20231123	115400	69054369	1679	1679	1679	1679	91
505	20231123	115300	68901580	1681	1681	1681	1681	0
506	20231123	115200	68901580	1681	1681	1681	1681	0
507	20231123	115100	68901580	1681	1681	1681	1681	0
508	20231123	115000	68901580	1681	1681	1681	1681	0
509	20231123	114900	68901580	1681	1681	1681	1681	0
510	20231123	114800	68901580	1681	1678	1681	1678	200
511	20231123	114700	68565580	1679	1673	1679	1673	366
512	20231123	114600	67953144	1672	1672	1672	1672	96
513	20231123	114500	67792632	1672	1672	1672	1672	0
514	20231123	114400	67792632	1672	1672	1672	1672	0
515	20231123	114300	67792632	1672	1671	1672	1671	21
516	20231123	114200	67757523	1671	1670	1671	1670	1497
517	20231123	114100	65257514	1671	1671	1671	1671	72
518	20231123	114000	65137202	1671	1671	1671	1671	9
519	20231123	113900	65122163	1672	1672	1672	1672	116
520	20231123	113800	64928211	1672	1673	1673	1672	198
521	20231123	113700	64596964	1673	1673	1673	1673	12
522	20231123	113600	64576888	1673	1673	1673	1673	12
523	20231123	113500	64556812	1678	1673	1678	1673	13
524	20231123	113400	64535058	1673	1673	1673	1673	6
525	20231123	113300	64525020	1673	1673	1673	1673	12
526	20231123	113200	64504944	1673	1673	1673	1673	6
527	20231123	113100	64494906	1673	1673	1673	1673	12
528	20231123	113000	64474830	1673	1673	1673	1673	12
529	20231123	112900	64454754	1673	1673	1673	1673	12
530	20231123	112800	64434678	1673	1673	1673	1673	13
531	20231123	112700	64412929	1673	1673	1673	1673	0
532	20231123	112600	64412929	1673	1673	1673	1673	1
533	20231123	112500	64411256	1679	1679	1679	1679	0
534	20231123	112400	64411256	1679	1679	1679	1679	1
535	20231123	112300	64409577	1673	1675	1680	1673	5344
536	20231123	112200	55436458	1674	1674	1674	1674	0
537	20231123	112100	55436458	1674	1675	1675	1674	117
538	20231123	112000	55240499	1674	1674	1674	1674	0
539	20231123	111900	55240499	1674	1674	1674	1674	20
540	20231123	111800	55207019	1674	1674	1674	1674	0
541	20231123	111700	55207019	1674	1674	1674	1674	3
542	20231123	111600	55201997	1675	1675	1675	1675	0
543	20231123	111500	55201997	1675	1675	1675	1675	19
544	20231123	111400	55170172	1678	1678	1678	1678	0
545	20231123	111300	55170172	1678	1678	1678	1678	0
546	20231123	111200	55170172	1678	1678	1678	1678	0
547	20231123	111100	55170172	1678	1678	1678	1678	0
548	20231123	111000	55170172	1678	1678	1678	1678	0
549	20231123	110900	55170172	1678	1675	1678	1674	446
550	20231123	110800	54423516	1679	1679	1679	1679	0
551	20231123	110700	54423516	1679	1679	1679	1679	0
552	20231123	110600	54423516	1679	1679	1679	1679	0
553	20231123	110500	54423516	1679	1679	1679	1679	0
554	20231123	110400	54423516	1679	1679	1679	1679	0
555	20231123	110300	54423516	1679	1679	1679	1679	0
556	20231123	110200	54423516	1679	1679	1679	1679	0
557	20231123	110100	54423516	1679	1679	1679	1679	1
558	20231123	110000	54421837	1675	1675	1675	1675	2
559	20231123	105900	54418487	1675	1675	1675	1675	10
560	20231123	105800	54401737	1679	1680	1680	1679	1327
561	20231123	105700	52173702	1679	1679	1679	1679	0
562	20231123	105600	52173702	1679	1679	1679	1679	6
563	20231123	105500	52163628	1680	1680	1680	1680	1
564	20231123	105400	52161948	1679	1679	1679	1679	170
565	20231123	105300	51876518	1679	1679	1679	1679	13
566	20231123	105200	51854691	1679	1679	1679	1679	1
567	20231123	105100	51853012	1674	1674	1674	1674	10
568	20231123	105000	51836272	1679	1675	1679	1675	2
569	20231123	104900	51832918	1675	1679	1680	1675	60
570	20231123	104800	51732233	1680	1679	1680	1679	44
571	20231123	104700	51658331	1676	1678	1678	1676	5
572	20231123	104600	51649947	1678	1679	1679	1678	455
573	20231123	104500	50886003	1679	1680	1680	1679	35
574	20231123	104400	50827237	1679	1679	1679	1679	0
575	20231123	104300	50827237	1679	1679	1679	1679	117
576	20231123	104200	50630794	1679	1679	1679	1679	2
577	20231123	104100	50627436	1679	1679	1679	1679	1
578	20231123	104000	50625757	1680	1680	1680	1680	0
579	20231123	103900	50625757	1680	1680	1680	1680	0
580	20231123	103800	50625757	1680	1680	1680	1680	6
581	20231123	103700	50615677	1680	1673	1680	1673	91
582	20231123	103600	50463427	1680	1680	1680	1680	0
583	20231123	103500	50463427	1680	1680	1680	1680	0
584	20231123	103400	50463427	1680	1678	1680	1678	614
585	20231123	103300	49432907	1678	1678	1678	1678	1
586	20231123	103200	49431229	1673	1676	1676	1673	3040
587	20231123	103100	44344301	1675	1675	1675	1675	0
588	20231123	103000	44344301	1675	1675	1675	1675	0
589	20231123	102900	44344301	1675	1675	1675	1675	0
590	20231123	102800	44344301	1675	1677	1680	1675	1151
591	20231123	102700	42412553	1675	1675	1675	1675	0
592	20231123	102600	42412553	1675	1675	1675	1675	0
593	20231123	102500	42412553	1675	1675	1675	1675	200
594	20231123	102400	42077553	1675	1675	1675	1675	0
595	20231123	102300	42077553	1675	1675	1675	1675	0
596	20231123	102200	42077553	1675	1675	1675	1675	0
597	20231123	102100	42077553	1675	1675	1675	1675	0
598	20231123	102000	42077553	1675	1675	1675	1675	59
599	20231123	101900	41978728	1675	1675	1675	1675	10
600	20231123	101800	41961978	1680	1680	1680	1680	0
601	20231123	101700	41961978	1680	1680	1680	1680	0
602	20231123	101600	41961978	1680	1680	1680	1680	0
603	20231123	101500	41961978	1680	1680	1680	1680	198
604	20231123	101400	41629338	1680	1680	1680	1680	0
605	20231123	101300	41629338	1680	1680	1680	1680	0
606	20231123	101200	41629338	1680	1681	1681	1680	282
607	20231123	101100	41155532	1680	1674	1680	1674	2765
608	20231123	101000	36510907	1673	1673	1673	1673	20
609	20231123	100900	36477447	1674	1674	1674	1674	0
610	20231123	100800	36477447	1674	1673	1674	1673	2
611	20231123	100700	36474100	1674	1673	1674	1673	116
612	20231123	100600	36280016	1674	1675	1675	1674	200
613	20231123	100500	35945116	1680	1680	1680	1680	0
614	20231123	100400	35945116	1680	1680	1680	1680	0
615	20231123	100300	35945116	1680	1675	1680	1673	387
616	20231123	100200	35296113	1675	1674	1675	1674	748
617	20231123	100100	34043548	1673	1668	1673	1668	2482
618	20231123	100000	29892806	1668	1668	1668	1668	0
619	20231123	095900	29892806	1668	1668	1668	1668	1
620	20231123	095800	29891138	1666	1666	1666	1666	0
621	20231123	095700	29891138	1666	1666	1666	1666	2
622	20231123	095600	29887806	1666	1666	1666	1666	0
623	20231123	095500	29887806	1666	1666	1666	1666	0
624	20231123	095400	29887806	1666	1666	1666	1666	0
625	20231123	095300	29887806	1666	1666	1666	1666	0
626	20231123	095200	29887806	1666	1666	1666	1666	0
627	20231123	095100	29887806	1666	1666	1666	1666	13
628	20231123	095000	29866148	1662	1663	1663	1662	300
629	20231123	094900	29367529	1662	1663	1663	1662	30
630	20231123	094800	29317668	1662	1663	1663	1662	40
631	20231123	094700	29251170	1662	1662	1662	1662	500
632	20231123	094600	28420170	1662	1662	1662	1662	0
633	20231123	094500	28420170	1662	1662	1662	1662	0
634	20231123	094400	28420170	1662	1662	1662	1662	3
635	20231123	094300	28415184	1662	1662	1662	1662	0
636	20231123	094200	28415184	1662	1662	1662	1662	1
637	20231123	094100	28413522	1666	1666	1666	1666	0
638	20231123	094000	28413522	1666	1666	1666	1666	0
639	20231123	093900	28413522	1666	1666	1666	1666	0
640	20231123	093800	28413522	1666	1666	1666	1666	43
641	20231123	093700	28341884	1668	1668	1668	1668	5
642	20231123	093600	28333544	1668	1668	1668	1668	0
643	20231123	093500	28333544	1668	1668	1668	1668	0
644	20231123	093400	28333544	1668	1668	1668	1668	107
645	20231123	093300	28155068	1668	1666	1668	1666	22
646	20231123	093200	28118392	1666	1666	1666	1666	5
647	20231123	093100	28110062	1668	1668	1668	1668	2
648	20231123	093000	28106726	1669	1669	1669	1669	0
649	20231123	092900	28106726	1669	1666	1669	1666	13
650	20231123	092800	28085065	1668	1670	1670	1668	53
651	20231123	092700	27996655	1670	1670	1670	1670	0
652	20231123	092600	27996655	1670	1670	1670	1670	0
653	20231123	092500	27996655	1670	1670	1670	1670	4047
654	20231123	092400	21238165	1674	1674	1674	1674	0
655	20231123	092300	21238165	1674	1674	1674	1674	0
656	20231123	092200	21238165	1674	1674	1674	1674	0
657	20231123	092100	21238165	1674	1674	1674	1674	992
658	20231123	092000	19577557	1674	1667	1674	1667	3570
659	20231123	091900	13609940	1667	1667	1667	1667	2
660	20231123	091800	13606606	1667	1660	1667	1660	180
661	20231123	091700	13307799	1660	1660	1660	1660	0
662	20231123	091600	13307799	1660	1660	1660	1660	0
663	20231123	091500	13307799	1660	1660	1660	1660	0
664	20231123	091400	13307799	1660	1668	1668	1660	108
665	20231123	091300	13128511	1660	1667	1670	1660	5100
666	20231123	091200	4613902	1668	1668	1668	1668	0
667	20231123	091100	4613902	1668	1668	1668	1668	152
668	20231123	091000	4360366	1669	1668	1669	1668	92
669	20231123	090900	4206847	1669	1669	1669	1669	17
670	20231123	090800	4178474	1670	1667	1670	1667	3
671	20231123	090700	4173470	1650	1650	1650	1650	0
672	20231123	090600	4173470	1650	1654	1654	1650	1148
673	20231123	090500	2276877	1653	1660	1660	1653	60
674	20231123	090400	2177690	1672	1672	1672	1672	0
675	20231123	090300	2177690	1672	1672	1672	1672	0
676	20231123	090200	2177690	1672	1672	1672	1672	0
677	20231123	090100	2177690	1672	1672	1672	1672	1
678	20231123	090000	2176018	1673	1670	1673	1670	1303