KissMeData/452980/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	211500	100393955	1855	1855	1855	1855	150
3	20231123	211400	100393955	1855	1855	1855	1855	0
4	20231123	211300	100393955	1855	1855	1855	1855	0
5	20231123	211200	100393955	1855	1855	1855	1855	0
6	20231123	211100	100393955	1855	1855	1855	1855	0
7	20231123	211000	100393955	1855	1855	1855	1855	0
8	20231123	210900	100393955	1855	1855	1855	1855	0
9	20231123	210800	100393955	1855	1855	1855	1855	0
10	20231123	210700	100393955	1855	1855	1855	1855	0
11	20231123	210600	100393955	1855	1855	1855	1855	0
12	20231123	210500	100393955	1855	1855	1855	1855	0
13	20231123	210400	100393955	1855	1855	1855	1855	0
14	20231123	210300	100393955	1855	1855	1855	1855	0
15	20231123	210200	100393955	1855	1855	1855	1855	0
16	20231123	210100	100393955	1855	1855	1855	1855	0
17	20231123	210000	100393955	1855	1855	1855	1855	0
18	20231123	205900	100393955	1855	1855	1855	1855	0
19	20231123	205800	100393955	1855	1855	1855	1855	0
20	20231123	205700	100393955	1855	1855	1855	1855	0
21	20231123	205600	100393955	1855	1855	1855	1855	0
22	20231123	205500	100393955	1855	1855	1855	1855	0
23	20231123	205400	100393955	1855	1855	1855	1855	0
24	20231123	205300	100393955	1855	1855	1855	1855	0
25	20231123	205200	100393955	1855	1855	1855	1855	0
26	20231123	205100	100393955	1855	1855	1855	1855	0
27	20231123	205000	100393955	1855	1855	1855	1855	0
28	20231123	204900	100393955	1855	1855	1855	1855	0
29	20231123	204800	100393955	1855	1855	1855	1855	0
30	20231123	204700	100393955	1855	1855	1855	1855	0
31	20231123	204600	100393955	1855	1855	1855	1855	0
32	20231123	204500	100393955	1855	1855	1855	1855	150
33	20231123	204400	100393955	1855	1855	1855	1855	0
34	20231123	204300	100393955	1855	1855	1855	1855	0
35	20231123	204200	100393955	1855	1855	1855	1855	0
36	20231123	204100	100393955	1855	1855	1855	1855	0
37	20231123	204000	100393955	1855	1855	1855	1855	0
38	20231123	203900	100393955	1855	1855	1855	1855	0
39	20231123	203800	100393955	1855	1855	1855	1855	0
40	20231123	203700	100393955	1855	1855	1855	1855	0
41	20231123	203600	100393955	1855	1855	1855	1855	0
42	20231123	203500	100393955	1855	1855	1855	1855	0
43	20231123	203400	100393955	1855	1855	1855	1855	0
44	20231123	203300	100393955	1855	1855	1855	1855	0
45	20231123	203200	100393955	1855	1855	1855	1855	0
46	20231123	203100	100393955	1855	1855	1855	1855	0
47	20231123	203000	100393955	1855	1855	1855	1855	0
48	20231123	202900	100393955	1855	1855	1855	1855	0
49	20231123	202800	100393955	1855	1855	1855	1855	0
50	20231123	202700	100393955	1855	1855	1855	1855	0
51	20231123	202600	100393955	1855	1855	1855	1855	0
52	20231123	202500	100393955	1855	1855	1855	1855	0
53	20231123	202400	100393955	1855	1855	1855	1855	0
54	20231123	202300	100393955	1855	1855	1855	1855	0
55	20231123	202200	100393955	1855	1855	1855	1855	0
56	20231123	202100	100393955	1855	1855	1855	1855	0
57	20231123	202000	100393955	1855	1855	1855	1855	0
58	20231123	201900	100393955	1855	1855	1855	1855	0
59	20231123	201800	100393955	1855	1855	1855	1855	0
60	20231123	201700	100393955	1855	1855	1855	1855	0
61	20231123	201600	100393955	1855	1855	1855	1855	0
62	20231123	201500	100393955	1855	1855	1855	1855	150
63	20231123	201400	100393955	1855	1855	1855	1855	0
64	20231123	201300	100393955	1855	1855	1855	1855	0
65	20231123	201200	100393955	1855	1855	1855	1855	0
66	20231123	201100	100393955	1855	1855	1855	1855	0
67	20231123	201000	100393955	1855	1855	1855	1855	0
68	20231123	200900	100393955	1855	1855	1855	1855	0
69	20231123	200800	100393955	1855	1855	1855	1855	0
70	20231123	200700	100393955	1855	1855	1855	1855	0
71	20231123	200600	100393955	1855	1855	1855	1855	0
72	20231123	200500	100393955	1855	1855	1855	1855	0
73	20231123	200400	100393955	1855	1855	1855	1855	0
74	20231123	200300	100393955	1855	1855	1855	1855	0
75	20231123	200200	100393955	1855	1855	1855	1855	0
76	20231123	200100	100393955	1855	1855	1855	1855	0
77	20231123	200000	100393955	1855	1855	1855	1855	0
78	20231123	195900	100393955	1855	1855	1855	1855	0
79	20231123	195800	100393955	1855	1855	1855	1855	0
80	20231123	195700	100393955	1855	1855	1855	1855	0
81	20231123	195600	100393955	1855	1855	1855	1855	0
82	20231123	195500	100393955	1855	1855	1855	1855	0
83	20231123	195400	100393955	1855	1855	1855	1855	0
84	20231123	195300	100393955	1855	1855	1855	1855	0
85	20231123	195200	100393955	1855	1855	1855	1855	0
86	20231123	195100	100393955	1855	1855	1855	1855	0
87	20231123	195000	100393955	1855	1855	1855	1855	0
88	20231123	194900	100393955	1855	1855	1855	1855	0
89	20231123	194800	100393955	1855	1855	1855	1855	0
90	20231123	194700	100393955	1855	1855	1855	1855	0
91	20231123	194600	100393955	1855	1855	1855	1855	0
92	20231123	194500	100393955	1855	1855	1855	1855	150
93	20231123	194400	100393955	1855	1855	1855	1855	0
94	20231123	194300	100393955	1855	1855	1855	1855	0
95	20231123	194200	100393955	1855	1855	1855	1855	0
96	20231123	194100	100393955	1855	1855	1855	1855	0
97	20231123	194000	100393955	1855	1855	1855	1855	0
98	20231123	193900	100393955	1855	1855	1855	1855	0
99	20231123	193800	100393955	1855	1855	1855	1855	0
100	20231123	193700	100393955	1855	1855	1855	1855	0
101	20231123	193600	100393955	1855	1855	1855	1855	0
102	20231123	193500	100393955	1855	1855	1855	1855	0
103	20231123	193400	100393955	1855	1855	1855	1855	0
104	20231123	193300	100393955	1855	1855	1855	1855	0
105	20231123	193200	100393955	1855	1855	1855	1855	0
106	20231123	193100	100393955	1855	1855	1855	1855	0
107	20231123	193000	100393955	1855	1855	1855	1855	0
108	20231123	192900	100393955	1855	1855	1855	1855	0
109	20231123	192800	100393955	1855	1855	1855	1855	0
110	20231123	192700	100393955	1855	1855	1855	1855	0
111	20231123	192600	100393955	1855	1855	1855	1855	0
112	20231123	192500	100393955	1855	1855	1855	1855	0
113	20231123	192400	100393955	1855	1855	1855	1855	0
114	20231123	192300	100393955	1855	1855	1855	1855	0
115	20231123	192200	100393955	1855	1855	1855	1855	0
116	20231123	192100	100393955	1855	1855	1855	1855	0
117	20231123	192000	100393955	1855	1855	1855	1855	0
118	20231123	191900	100393955	1855	1855	1855	1855	0
119	20231123	191800	100393955	1855	1855	1855	1855	0
120	20231123	191700	100393955	1855	1855	1855	1855	0
121	20231123	191600	100393955	1855	1855	1855	1855	0
122	20231123	191500	100393955	1855	1855	1855	1855	150
123	20231123	191400	100393955	1855	1855	1855	1855	0
124	20231123	191300	100393955	1855	1855	1855	1855	0
125	20231123	191200	100393955	1855	1855	1855	1855	0
126	20231123	191100	100393955	1855	1855	1855	1855	0
127	20231123	191000	100393955	1855	1855	1855	1855	0
128	20231123	190900	100393955	1855	1855	1855	1855	0
129	20231123	190800	100393955	1855	1855	1855	1855	0
130	20231123	190700	100393955	1855	1855	1855	1855	0
131	20231123	190600	100393955	1855	1855	1855	1855	0
132	20231123	190500	100393955	1855	1855	1855	1855	0
133	20231123	190400	100393955	1855	1855	1855	1855	0
134	20231123	190300	100393955	1855	1855	1855	1855	0
135	20231123	190200	100393955	1855	1855	1855	1855	0
136	20231123	190100	100393955	1855	1855	1855	1855	0
137	20231123	190000	100393955	1855	1855	1855	1855	0
138	20231123	185900	100393955	1855	1855	1855	1855	0
139	20231123	185800	100393955	1855	1855	1855	1855	0
140	20231123	185700	100393955	1855	1855	1855	1855	0
141	20231123	185600	100393955	1855	1855	1855	1855	0
142	20231123	185500	100393955	1855	1855	1855	1855	0
143	20231123	185400	100393955	1855	1855	1855	1855	0
144	20231123	185300	100393955	1855	1855	1855	1855	0
145	20231123	185200	100393955	1855	1855	1855	1855	0
146	20231123	185100	100393955	1855	1855	1855	1855	0
147	20231123	185000	100393955	1855	1855	1855	1855	0
148	20231123	184900	100393955	1855	1855	1855	1855	0
149	20231123	184800	100393955	1855	1855	1855	1855	0
150	20231123	184700	100393955	1855	1855	1855	1855	0
151	20231123	184600	100393955	1855	1855	1855	1855	0
152	20231123	184500	100393955	1855	1855	1855	1855	150
153	20231123	184400	100393955	1855	1855	1855	1855	0
154	20231123	184300	100393955	1855	1855	1855	1855	0
155	20231123	184200	100393955	1855	1855	1855	1855	0
156	20231123	184100	100393955	1855	1855	1855	1855	0
157	20231123	184000	100393955	1855	1855	1855	1855	0
158	20231123	183900	100393955	1855	1855	1855	1855	0
159	20231123	183800	100393955	1855	1855	1855	1855	0
160	20231123	183700	100393955	1855	1855	1855	1855	0
161	20231123	183600	100393955	1855	1855	1855	1855	0
162	20231123	183500	100393955	1855	1855	1855	1855	0
163	20231123	183400	100393955	1855	1855	1855	1855	0
164	20231123	183300	100393955	1855	1855	1855	1855	0
165	20231123	183200	100393955	1855	1855	1855	1855	0
166	20231123	183100	100393955	1855	1855	1855	1855	0
167	20231123	183000	100393955	1855	1855	1855	1855	0
168	20231123	182900	100393955	1855	1855	1855	1855	0
169	20231123	182800	100393955	1855	1855	1855	1855	0
170	20231123	182700	100393955	1855	1855	1855	1855	0
171	20231123	182600	100393955	1855	1855	1855	1855	0
172	20231123	182500	100393955	1855	1855	1855	1855	0
173	20231123	182400	100393955	1855	1855	1855	1855	0
174	20231123	182300	100393955	1855	1855	1855	1855	0
175	20231123	182200	100393955	1855	1855	1855	1855	0
176	20231123	182100	100393955	1855	1855	1855	1855	0
177	20231123	182000	100393955	1855	1855	1855	1855	0
178	20231123	181900	100393955	1855	1855	1855	1855	0
179	20231123	181800	100393955	1855	1855	1855	1855	0
180	20231123	181700	100393955	1855	1855	1855	1855	0
181	20231123	181600	100393955	1855	1855	1855	1855	0
182	20231123	181500	100393955	1855	1855	1855	1855	150
183	20231123	181400	100393955	1855	1855	1855	1855	0
184	20231123	181300	100393955	1855	1855	1855	1855	0
185	20231123	181200	100393955	1855	1855	1855	1855	0
186	20231123	181100	100393955	1855	1855	1855	1855	0
187	20231123	181000	100393955	1855	1855	1855	1855	0
188	20231123	180900	100393955	1855	1855	1855	1855	0
189	20231123	180800	100393955	1855	1855	1855	1855	0
190	20231123	180700	100393955	1855	1855	1855	1855	0
191	20231123	180600	100393955	1855	1855	1855	1855	0
192	20231123	180500	100393955	1855	1855	1855	1855	0
193	20231123	180400	100393955	1855	1855	1855	1855	0
194	20231123	180300	100393955	1855	1855	1855	1855	0
195	20231123	180200	100393955	1855	1855	1855	1855	0
196	20231123	180100	100393955	1855	1855	1855	1855	0
197	20231123	180000	100393955	1855	1855	1855	1855	0
198	20231123	175900	100393955	1855	1855	1855	1855	0
199	20231123	175800	100393955	1855	1855	1855	1855	0
200	20231123	175700	100393955	1855	1855	1855	1855	0
201	20231123	175600	100393955	1855	1855	1855	1855	0
202	20231123	175500	100393955	1855	1855	1855	1855	0
203	20231123	175400	100393955	1855	1855	1855	1855	0
204	20231123	175300	100393955	1855	1855	1855	1855	0
205	20231123	175200	100393955	1855	1855	1855	1855	0
206	20231123	175100	100393955	1855	1855	1855	1855	0
207	20231123	175000	100393955	1855	1855	1855	1855	0
208	20231123	174900	100393955	1855	1855	1855	1855	0
209	20231123	174800	100393955	1855	1855	1855	1855	0
210	20231123	174700	100393955	1855	1855	1855	1855	0
211	20231123	174600	100393955	1855	1855	1855	1855	0
212	20231123	174500	100393955	1855	1855	1855	1855	150
213	20231123	174400	100393955	1855	1855	1855	1855	0
214	20231123	174300	100393955	1855	1855	1855	1855	0
215	20231123	174200	100393955	1855	1855	1855	1855	0
216	20231123	174100	100393955	1855	1855	1855	1855	0
217	20231123	174000	100393955	1855	1855	1855	1855	0
218	20231123	173900	100393955	1855	1855	1855	1855	0
219	20231123	173800	100393955	1855	1855	1855	1855	0
220	20231123	173700	100393955	1855	1855	1855	1855	0
221	20231123	173600	100393955	1855	1855	1855	1855	0
222	20231123	173500	100393955	1855	1855	1855	1855	0
223	20231123	173400	100393955	1855	1855	1855	1855	0
224	20231123	173300	100393955	1855	1855	1855	1855	0
225	20231123	173200	100393955	1855	1855	1855	1855	0
226	20231123	173100	100393955	1855	1855	1855	1855	0
227	20231123	173000	100393955	1855	1855	1855	1855	0
228	20231123	172900	100393955	1855	1855	1855	1855	0
229	20231123	172800	100393955	1855	1855	1855	1855	0
230	20231123	172700	100393955	1855	1855	1855	1855	0
231	20231123	172600	100393955	1855	1855	1855	1855	0
232	20231123	172500	100393955	1855	1855	1855	1855	0
233	20231123	172400	100393955	1855	1855	1855	1855	0
234	20231123	172300	100393955	1855	1855	1855	1855	0
235	20231123	172200	100393955	1855	1855	1855	1855	0
236	20231123	172100	100393955	1855	1855	1855	1855	0
237	20231123	172000	100393955	1855	1855	1855	1855	0
238	20231123	171900	100393955	1855	1855	1855	1855	0
239	20231123	171800	100393955	1855	1855	1855	1855	0
240	20231123	171700	100393955	1855	1855	1855	1855	0
241	20231123	171600	100393955	1855	1855	1855	1855	0
242	20231123	171500	100393955	1855	1855	1855	1855	150
243	20231123	171400	100393955	1855	1855	1855	1855	0
244	20231123	171300	100393955	1855	1855	1855	1855	0
245	20231123	171200	100393955	1855	1855	1855	1855	0
246	20231123	171100	100393955	1855	1855	1855	1855	0
247	20231123	171000	100393955	1855	1855	1855	1855	0
248	20231123	170900	100393955	1855	1855	1855	1855	0
249	20231123	170800	100393955	1855	1855	1855	1855	0
250	20231123	170700	100393955	1855	1855	1855	1855	0
251	20231123	170600	100393955	1855	1855	1855	1855	0
252	20231123	170500	100393955	1855	1855	1855	1855	0
253	20231123	170400	100393955	1855	1855	1855	1855	0
254	20231123	170300	100393955	1855	1855	1855	1855	0
255	20231123	170200	100393955	1855	1855	1855	1855	0
256	20231123	170100	100393955	1855	1855	1855	1855	0
257	20231123	170000	100393955	1855	1855	1855	1855	0
258	20231123	165900	100393955	1855	1855	1855	1855	0
259	20231123	165800	100393955	1855	1855	1855	1855	0
260	20231123	165700	100393955	1855	1855	1855	1855	0
261	20231123	165600	100393955	1855	1855	1855	1855	0
262	20231123	165500	100393955	1855	1855	1855	1855	0
263	20231123	165400	100393955	1855	1855	1855	1855	0
264	20231123	165300	100393955	1855	1855	1855	1855	0
265	20231123	165200	100393955	1855	1855	1855	1855	0
266	20231123	165100	100393955	1855	1855	1855	1855	0
267	20231123	165000	100393955	1855	1855	1855	1855	0
268	20231123	164900	100393955	1855	1855	1855	1855	0
269	20231123	164800	100393955	1855	1855	1855	1855	0
270	20231123	164700	100393955	1855	1855	1855	1855	0
271	20231123	164600	100393955	1855	1855	1855	1855	0
272	20231123	164500	100393955	1855	1855	1855	1855	150
273	20231123	164400	100393955	1855	1855	1855	1855	0
274	20231123	164300	100393955	1855	1855	1855	1855	0
275	20231123	164200	100393955	1855	1855	1855	1855	0
276	20231123	164100	100393955	1855	1855	1855	1855	0
277	20231123	164000	100393955	1855	1855	1855	1855	0
278	20231123	163900	100393955	1855	1855	1855	1855	0
279	20231123	163800	100393955	1855	1855	1855	1855	0
280	20231123	163700	100393955	1855	1855	1855	1855	0
281	20231123	163600	100393955	1855	1855	1855	1855	0
282	20231123	163500	100393955	1855	1855	1855	1855	0
283	20231123	163400	100393955	1855	1855	1855	1855	0
284	20231123	163300	100393955	1855	1855	1855	1855	0
285	20231123	163200	100393955	1855	1855	1855	1855	0
286	20231123	163100	100393955	1855	1855	1855	1855	0
287	20231123	163000	100393955	1855	1855	1855	1855	0
288	20231123	162900	100393955	1855	1855	1855	1855	0
289	20231123	162800	100393955	1855	1855	1855	1855	0
290	20231123	162700	100393955	1855	1855	1855	1855	0
291	20231123	162600	100393955	1855	1855	1855	1855	0
292	20231123	162500	100393955	1855	1855	1855	1855	0
293	20231123	162400	100393955	1855	1855	1855	1855	0
294	20231123	162300	100393955	1855	1855	1855	1855	0
295	20231123	162200	100393955	1855	1855	1855	1855	0
296	20231123	162100	100393955	1855	1855	1855	1855	0
297	20231123	162000	100393955	1855	1855	1855	1855	0
298	20231123	161900	100393955	1855	1855	1855	1855	0
299	20231123	161800	100393955	1855	1855	1855	1855	0
300	20231123	161700	100393955	1855	1855	1855	1855	0
301	20231123	161600	100393955	1855	1855	1855	1855	0
302	20231123	161500	100393955	1855	1855	1855	1855	150
303	20231123	161400	100393955	1855	1855	1855	1855	0
304	20231123	161300	100393955	1855	1855	1855	1855	0
305	20231123	161200	100393955	1855	1855	1855	1855	0
306	20231123	161100	100393955	1855	1855	1855	1855	0
307	20231123	161000	100393955	1855	1855	1855	1855	0
308	20231123	160900	100393955	1855	1855	1855	1855	0
309	20231123	160800	100393955	1855	1855	1855	1855	0
310	20231123	160700	100393955	1855	1855	1855	1855	0
311	20231123	160600	100393955	1855	1855	1855	1855	0
312	20231123	160500	100393955	1855	1855	1855	1855	0
313	20231123	160400	100393955	1855	1855	1855	1855	0
314	20231123	160300	100393955	1855	1855	1855	1855	0
315	20231123	160200	100393955	1855	1855	1855	1855	0
316	20231123	160100	100393955	1855	1855	1855	1855	0
317	20231123	160000	100393955	1855	1855	1855	1855	0
318	20231123	155900	100393955	1855	1855	1855	1855	0
319	20231123	155800	100393955	1855	1855	1855	1855	0
320	20231123	155700	100393955	1855	1855	1855	1855	0
321	20231123	155600	100393955	1855	1855	1855	1855	0
322	20231123	155500	100393955	1855	1855	1855	1855	0
323	20231123	155400	100393955	1855	1855	1855	1855	0
324	20231123	155300	100393955	1855	1855	1855	1855	0
325	20231123	155200	100393955	1855	1855	1855	1855	0
326	20231123	155100	100393955	1855	1855	1855	1855	0
327	20231123	155000	100393955	1855	1855	1855	1855	0
328	20231123	154900	100393955	1855	1855	1855	1855	0
329	20231123	154800	100393955	1855	1855	1855	1855	0
330	20231123	154700	100393955	1855	1855	1855	1855	0
331	20231123	154600	100393955	1855	1855	1855	1855	0
332	20231123	154500	100393955	1855	1855	1855	1855	150
333	20231123	154400	100393955	1855	1855	1855	1855	0
334	20231123	154300	100393955	1855	1855	1855	1855	0
335	20231123	154200	100393955	1855	1855	1855	1855	0
336	20231123	154100	100393955	1855	1855	1855	1855	0
337	20231123	154000	100393955	1855	1855	1855	1855	0
338	20231123	153900	100393955	1855	1855	1855	1855	0
339	20231123	153800	100393955	1855	1855	1855	1855	0
340	20231123	153700	100393955	1855	1855	1855	1855	0
341	20231123	153600	100393955	1855	1855	1855	1855	0
342	20231123	153500	100393955	1855	1855	1855	1855	0
343	20231123	153400	100393955	1855	1855	1855	1855	0
344	20231123	153300	100393955	1855	1855	1855	1855	0
345	20231123	153200	100393955	1855	1855	1855	1855	0
346	20231123	153100	100393955	1855	1855	1855	1855	0
347	20231123	153000	100393955	1855	1855	1855	1855	150
348	20231123	152900	100115705	1855	1855	1855	1855	0
349	20231123	152800	100115705	1855	1855	1855	1855	0
350	20231123	152700	100115705	1855	1855	1855	1855	0
351	20231123	152600	100115705	1855	1855	1855	1855	0
352	20231123	152500	100115705	1855	1855	1855	1855	0
353	20231123	152400	100115705	1855	1855	1855	1855	0
354	20231123	152300	100115705	1855	1855	1855	1855	0
355	20231123	152200	100115705	1855	1855	1855	1855	0
356	20231123	152100	100115705	1855	1855	1855	1855	0
357	20231123	152000	100115705	1855	1855	1855	1855	0
358	20231123	151900	100115705	1855	1855	1855	1855	0
359	20231123	151800	100115705	1855	1855	1855	1855	0
360	20231123	151700	100115705	1855	1855	1855	1855	204
361	20231123	151600	99737285	1855	1855	1855	1855	199
362	20231123	151500	99368140	1855	1855	1855	1855	218
363	20231123	151400	98963750	1855	1855	1855	1855	0
364	20231123	151300	98963750	1855	1855	1855	1855	180
365	20231123	151200	98629850	1855	1855	1855	1855	0
366	20231123	151100	98629850	1855	1855	1855	1855	203
367	20231123	151000	98253285	1855	1855	1855	1855	0
368	20231123	150900	98253285	1855	1855	1855	1855	195
369	20231123	150800	97891560	1855	1855	1855	1855	0
370	20231123	150700	97891560	1855	1855	1855	1855	210
371	20231123	150600	97502010	1855	1855	1855	1855	188
372	20231123	150500	97153270	1856	1856	1856	1856	0
373	20231123	150400	97153270	1856	1856	1856	1856	0
374	20231123	150300	97153270	1856	1856	1856	1856	0
375	20231123	150200	97153270	1856	1856	1856	1856	194
376	20231123	150100	96793206	1856	1856	1856	1856	99
377	20231123	150000	96609462	1856	1856	1856	1856	112
378	20231123	145900	96401590	1856	1856	1856	1856	388
379	20231123	145800	95681462	1855	1855	1855	1855	187
380	20231123	145700	95334577	1856	1856	1856	1856	0
381	20231123	145600	95334577	1856	1856	1856	1856	10
382	20231123	145500	95316017	1858	1858	1858	1858	9985
383	20231123	145400	76763887	1858	1857	1858	1857	10015
384	20231123	145300	58158107	1856	1855	1856	1855	395
385	20231123	145200	57425192	1855	1855	1855	1855	0
386	20231123	145100	57425192	1855	1855	1855	1855	193
387	20231123	145000	57067177	1855	1855	1855	1855	0
388	20231123	144900	57067177	1855	1855	1855	1855	199
389	20231123	144800	56698032	1855	1855	1855	1855	0
390	20231123	144700	56698032	1855	1855	1855	1855	199
391	20231123	144600	56328887	1855	1855	1855	1855	205
392	20231123	144500	55948612	1855	1855	1855	1855	0
393	20231123	144400	55948612	1855	1855	1855	1855	193
394	20231123	144300	55590597	1855	1855	1855	1855	0
395	20231123	144200	55590597	1855	1855	1855	1855	209
396	20231123	144100	55202902	1855	1855	1855	1855	0
397	20231123	144000	55202902	1855	1855	1855	1855	189
398	20231123	143900	54852307	1855	1855	1855	1855	0
399	20231123	143800	54852307	1855	1855	1855	1855	208
400	20231123	143700	54466467	1857	1857	1857	1857	0
401	20231123	143600	54466467	1857	1856	1857	1856	1000
402	20231123	143500	52609483	1855	1855	1855	1855	201
403	20231123	143400	52236628	1856	1856	1856	1856	0
404	20231123	143300	52236628	1856	1856	1856	1856	181
405	20231123	143200	51900692	1856	1856	1856	1856	0
406	20231123	143100	51900692	1856	1856	1856	1856	217
407	20231123	143000	51497940	1856	1855	1856	1855	602
408	20231123	142900	50381128	1856	1856	1856	1856	79
409	20231123	142800	50234504	1856	1856	1856	1856	0
410	20231123	142700	50234504	1856	1856	1856	1856	210
411	20231123	142600	49844744	1856	1856	1856	1856	0
412	20231123	142500	49844744	1856	1856	1856	1856	188
413	20231123	142400	49495816	1856	1856	1856	1856	218
414	20231123	142300	49091208	1856	1856	1856	1856	0
415	20231123	142200	49091208	1856	1856	1856	1856	180
416	20231123	142100	48757128	1856	1856	1856	1856	0
417	20231123	142000	48757128	1856	1856	1856	1856	202
418	20231123	141900	48382216	1856	1856	1856	1856	0
419	20231123	141800	48382216	1856	1856	1856	1856	196
420	20231123	141700	48018440	1857	1857	1857	1857	0
421	20231123	141600	48018440	1857	1856	1857	1856	200
422	20231123	141500	47647239	1857	1857	1857	1857	0
423	20231123	141400	47647239	1857	1857	1857	1857	500
424	20231123	141300	46718739	1857	1857	1857	1857	3
425	20231123	141200	46713168	1857	1857	1857	1857	0
426	20231123	141100	46713168	1857	1857	1857	1857	3
427	20231123	141000	46707597	1856	1856	1856	1856	0
428	20231123	140900	46707597	1856	1856	1856	1856	0
429	20231123	140800	46707597	1856	1856	1856	1856	0
430	20231123	140700	46707597	1856	1856	1856	1856	0
431	20231123	140600	46707597	1856	1856	1856	1856	0
432	20231123	140500	46707597	1856	1856	1856	1856	0
433	20231123	140400	46707597	1856	1856	1856	1856	0
434	20231123	140300	46707597	1856	1857	1857	1856	1634
435	20231123	140200	43674818	1857	1857	1857	1857	0
436	20231123	140100	43674818	1857	1857	1857	1857	0
437	20231123	140000	43674818	1857	1857	1857	1857	0
438	20231123	135900	43674818	1857	1857	1857	1857	2
439	20231123	135800	43671104	1857	1857	1857	1857	0
440	20231123	135700	43671104	1857	1857	1857	1857	0
441	20231123	135600	43671104	1857	1857	1857	1857	2
442	20231123	135500	43667390	1857	1857	1857	1857	2
443	20231123	135400	43663676	1857	1857	1857	1857	14
444	20231123	135300	43637678	1857	1857	1857	1857	0
445	20231123	135200	43637678	1857	1857	1857	1857	0
446	20231123	135100	43637678	1857	1857	1857	1857	0
447	20231123	135000	43637678	1857	1857	1857	1857	0
448	20231123	134900	43637678	1857	1857	1857	1857	0
449	20231123	134800	43637678	1857	1857	1857	1857	286
450	20231123	134700	43106576	1857	1857	1857	1857	566
451	20231123	134600	42055514	1857	1857	1857	1857	573
452	20231123	134500	40991453	1857	1857	1857	1857	0
453	20231123	134400	40991453	1857	1857	1857	1857	564
454	20231123	134300	39944105	1857	1857	1857	1857	567
455	20231123	134200	38891186	1857	1857	1857	1857	565
456	20231123	134100	37841981	1857	1857	1857	1857	0
457	20231123	134000	37841981	1857	1857	1857	1857	567
458	20231123	133900	36789062	1857	1857	1857	1857	565
459	20231123	133800	35739857	1857	1857	1857	1857	619
460	20231123	133700	34590374	1857	1857	1857	1857	0
461	20231123	133600	34590374	1857	1857	1857	1857	567
462	20231123	133500	33537455	1857	1857	1857	1857	564
463	20231123	133400	32490107	1857	1857	1857	1857	565
464	20231123	133300	31440902	1857	1857	1857	1857	570
465	20231123	133200	30382412	1858	1858	1858	1858	6
466	20231123	133100	30371264	1857	1857	1857	1857	1002
467	20231123	133000	28510550	1858	1858	1858	1858	0
468	20231123	132900	28510550	1858	1858	1858	1858	0
469	20231123	132800	28510550	1858	1858	1858	1858	0
470	20231123	132700	28510550	1858	1858	1858	1858	0
471	20231123	132600	28510550	1858	1858	1858	1858	0
472	20231123	132500	28510550	1858	1858	1858	1858	0
473	20231123	132400	28510550	1858	1858	1858	1858	1000
474	20231123	132300	26652550	1857	1857	1857	1857	0
475	20231123	132200	26652550	1857	1857	1857	1857	0
476	20231123	132100	26652550	1857	1857	1857	1857	0
477	20231123	132000	26652550	1857	1857	1857	1857	0
478	20231123	131900	26652550	1857	1857	1857	1857	0
479	20231123	131800	26652550	1857	1857	1857	1857	0
480	20231123	131700	26652550	1857	1857	1857	1857	0
481	20231123	131600	26652550	1857	1857	1857	1857	0
482	20231123	131500	26652550	1857	1857	1857	1857	0
483	20231123	131400	26652550	1857	1857	1857	1857	0
484	20231123	131300	26652550	1857	1857	1857	1857	0
485	20231123	131200	26652550	1857	1857	1857	1857	0
486	20231123	131100	26652550	1857	1857	1857	1857	0
487	20231123	131000	26652550	1857	1857	1857	1857	0
488	20231123	130900	26652550	1857	1857	1857	1857	0
489	20231123	130800	26652550	1857	1857	1857	1857	0
490	20231123	130700	26652550	1857	1857	1857	1857	0
491	20231123	130600	26652550	1857	1857	1857	1857	0
492	20231123	130500	26652550	1857	1857	1857	1857	0
493	20231123	130400	26652550	1857	1857	1857	1857	0
494	20231123	130300	26652550	1857	1857	1857	1857	0
495	20231123	130200	26652550	1857	1857	1857	1857	0
496	20231123	130100	26652550	1857	1857	1857	1857	0
497	20231123	130000	26652550	1857	1857	1857	1857	0
498	20231123	125900	26652550	1857	1857	1857	1857	0
499	20231123	125800	26652550	1857	1857	1857	1857	0
500	20231123	125700	26652550	1857	1857	1857	1857	2500
501	20231123	125600	22010050	1857	1857	1857	1857	0
502	20231123	125500	22010050	1857	1857	1857	1857	2460
503	20231123	125400	17441830	1855	1855	1855	1855	0
504	20231123	125300	17441830	1855	1855	1855	1855	0
505	20231123	125200	17441830	1855	1855	1855	1855	0
506	20231123	125100	17441830	1855	1855	1855	1855	0
507	20231123	125000	17441830	1855	1855	1855	1855	0
508	20231123	124900	17441830	1855	1855	1855	1855	0
509	20231123	124800	17441830	1855	1855	1855	1855	30
510	20231123	124700	17386180	1857	1857	1857	1857	0
511	20231123	124600	17386180	1857	1857	1857	1857	0
512	20231123	124500	17386180	1857	1857	1857	1857	0
513	20231123	124400	17386180	1857	1857	1857	1857	0
514	20231123	124300	17386180	1857	1857	1857	1857	0
515	20231123	124200	17386180	1857	1857	1857	1857	0
516	20231123	124100	17386180	1857	1857	1857	1857	0
517	20231123	124000	17386180	1857	1857	1857	1857	80
518	20231123	123900	17237620	1857	1857	1857	1857	10
519	20231123	123800	17219050	1857	1857	1857	1857	0
520	20231123	123700	17219050	1857	1857	1857	1857	0
521	20231123	123600	17219050	1857	1857	1857	1857	0
522	20231123	123500	17219050	1857	1855	1857	1855	14
523	20231123	123400	17193060	1855	1855	1855	1855	0
524	20231123	123300	17193060	1855	1855	1855	1855	0
525	20231123	123200	17193060	1855	1855	1855	1855	0
526	20231123	123100	17193060	1855	1855	1855	1855	0
527	20231123	123000	17193060	1855	1855	1855	1855	20
528	20231123	122900	17155960	1855	1855	1855	1855	0
529	20231123	122800	17155960	1855	1855	1855	1855	0
530	20231123	122700	17155960	1855	1855	1855	1855	0
531	20231123	122600	17155960	1855	1855	1855	1855	0
532	20231123	122500	17155960	1855	1855	1855	1855	0
533	20231123	122400	17155960	1855	1855	1855	1855	0
534	20231123	122300	17155960	1855	1855	1855	1855	0
535	20231123	122200	17155960	1855	1855	1855	1855	0
536	20231123	122100	17155960	1855	1855	1855	1855	0
537	20231123	122000	17155960	1855	1855	1855	1855	0
538	20231123	121900	17155960	1855	1855	1855	1855	0
539	20231123	121800	17155960	1855	1855	1855	1855	0
540	20231123	121700	17155960	1855	1855	1855	1855	0
541	20231123	121600	17155960	1855	1855	1855	1855	0
542	20231123	121500	17155960	1855	1855	1855	1855	0
543	20231123	121400	17155960	1855	1855	1855	1855	0
544	20231123	121300	17155960	1855	1855	1855	1855	0
545	20231123	121200	17155960	1855	1855	1855	1855	0
546	20231123	121100	17155960	1855	1855	1855	1855	0
547	20231123	121000	17155960	1855	1855	1855	1855	0
548	20231123	120900	17155960	1855	1855	1855	1855	0
549	20231123	120800	17155960	1855	1855	1855	1855	0
550	20231123	120700	17155960	1855	1855	1855	1855	0
551	20231123	120600	17155960	1855	1855	1855	1855	0
552	20231123	120500	17155960	1855	1855	1855	1855	0
553	20231123	120400	17155960	1855	1855	1855	1855	0
554	20231123	120300	17155960	1855	1855	1855	1855	0
555	20231123	120200	17155960	1855	1855	1855	1855	0
556	20231123	120100	17155960	1855	1855	1855	1855	0
557	20231123	120000	17155960	1855	1855	1855	1855	0
558	20231123	115900	17155960	1855	1855	1855	1855	0
559	20231123	115800	17155960	1855	1855	1855	1855	0
560	20231123	115700	17155960	1855	1855	1855	1855	0
561	20231123	115600	17155960	1855	1855	1855	1855	0
562	20231123	115500	17155960	1855	1855	1855	1855	0
563	20231123	115400	17155960	1855	1855	1855	1855	0
564	20231123	115300	17155960	1855	1855	1855	1855	0
565	20231123	115200	17155960	1855	1855	1855	1855	0
566	20231123	115100	17155960	1855	1855	1855	1855	0
567	20231123	115000	17155960	1855	1855	1855	1855	0
568	20231123	114900	17155960	1855	1855	1855	1855	0
569	20231123	114800	17155960	1855	1855	1855	1855	0
570	20231123	114700	17155960	1855	1855	1855	1855	0
571	20231123	114600	17155960	1855	1855	1855	1855	0
572	20231123	114500	17155960	1855	1855	1855	1855	0
573	20231123	114400	17155960	1855	1855	1855	1855	0
574	20231123	114300	17155960	1855	1855	1855	1855	0
575	20231123	114200	17155960	1855	1855	1855	1855	0
576	20231123	114100	17155960	1855	1855	1855	1855	0
577	20231123	114000	17155960	1855	1855	1855	1855	0
578	20231123	113900	17155960	1855	1855	1855	1855	0
579	20231123	113800	17155960	1855	1855	1855	1855	0
580	20231123	113700	17155960	1855	1855	1855	1855	0
581	20231123	113600	17155960	1855	1855	1855	1855	0
582	20231123	113500	17155960	1855	1855	1855	1855	0
583	20231123	113400	17155960	1855	1855	1855	1855	0
584	20231123	113300	17155960	1855	1855	1855	1855	0
585	20231123	113200	17155960	1855	1855	1855	1855	0
586	20231123	113100	17155960	1855	1855	1855	1855	0
587	20231123	113000	17155960	1855	1855	1855	1855	0
588	20231123	112900	17155960	1855	1855	1855	1855	0
589	20231123	112800	17155960	1855	1855	1855	1855	39
590	20231123	112700	17083615	1855	1855	1855	1855	100
591	20231123	112600	16898115	1857	1857	1857	1857	0
592	20231123	112500	16898115	1857	1857	1857	1857	0
593	20231123	112400	16898115	1857	1857	1857	1857	0
594	20231123	112300	16898115	1857	1857	1857	1857	0
595	20231123	112200	16898115	1857	1857	1857	1857	0
596	20231123	112100	16898115	1857	1857	1857	1857	0
597	20231123	112000	16898115	1857	1857	1857	1857	0
598	20231123	111900	16898115	1857	1857	1857	1857	0
599	20231123	111800	16898115	1857	1857	1857	1857	0
600	20231123	111700	16898115	1857	1857	1857	1857	0
601	20231123	111600	16898115	1857	1857	1857	1857	0
602	20231123	111500	16898115	1857	1857	1857	1857	0
603	20231123	111400	16898115	1857	1857	1857	1857	0
604	20231123	111300	16898115	1857	1857	1857	1857	0
605	20231123	111200	16898115	1857	1857	1857	1857	0
606	20231123	111100	16898115	1857	1857	1857	1857	0
607	20231123	111000	16898115	1857	1857	1857	1857	0
608	20231123	110900	16898115	1857	1857	1857	1857	0
609	20231123	110800	16898115	1857	1857	1857	1857	0
610	20231123	110700	16898115	1857	1857	1857	1857	0
611	20231123	110600	16898115	1857	1857	1857	1857	0
612	20231123	110500	16898115	1857	1857	1857	1857	500
613	20231123	110400	15969615	1855	1855	1855	1855	0
614	20231123	110300	15969615	1855	1855	1855	1855	0
615	20231123	110200	15969615	1855	1855	1855	1855	0
616	20231123	110100	15969615	1855	1855	1855	1855	0
617	20231123	110000	15969615	1855	1855	1855	1855	0
618	20231123	105900	15969615	1855	1855	1855	1855	0
619	20231123	105800	15969615	1855	1855	1855	1855	200
620	20231123	105700	15598615	1857	1857	1857	1857	0
621	20231123	105600	15598615	1857	1857	1857	1857	0
622	20231123	105500	15598615	1857	1857	1857	1857	0
623	20231123	105400	15598615	1857	1857	1857	1857	0
624	20231123	105300	15598615	1857	1857	1857	1857	0
625	20231123	105200	15598615	1857	1857	1857	1857	0
626	20231123	105100	15598615	1857	1857	1857	1857	500
627	20231123	105000	14670115	1854	1854	1854	1854	0
628	20231123	104900	14670115	1854	1854	1854	1854	0
629	20231123	104800	14670115	1854	1854	1854	1854	600
630	20231123	104700	13557715	1857	1857	1857	1857	0
631	20231123	104600	13557715	1857	1857	1857	1857	0
632	20231123	104500	13557715	1857	1857	1857	1857	0
633	20231123	104400	13557715	1857	1857	1857	1857	0
634	20231123	104300	13557715	1857	1857	1857	1857	0
635	20231123	104200	13557715	1857	1857	1857	1857	0
636	20231123	104100	13557715	1857	1857	1857	1857	0
637	20231123	104000	13557715	1857	1857	1857	1857	0
638	20231123	103900	13557715	1857	1857	1857	1857	0
639	20231123	103800	13557715	1857	1857	1857	1857	0
640	20231123	103700	13557715	1857	1857	1857	1857	0
641	20231123	103600	13557715	1857	1857	1857	1857	0
642	20231123	103500	13557715	1857	1857	1857	1857	0
643	20231123	103400	13557715	1857	1857	1857	1857	1
644	20231123	103300	13555858	1854	1854	1854	1854	0
645	20231123	103200	13555858	1854	1854	1854	1854	21
646	20231123	103100	13516924	1854	1856	1856	1854	100
647	20231123	103000	13331490	1856	1856	1856	1856	0
648	20231123	102900	13331490	1856	1856	1856	1856	0
649	20231123	102800	13331490	1856	1856	1856	1856	28
650	20231123	102700	13279522	1854	1854	1854	1854	0
651	20231123	102600	13279522	1854	1854	1854	1854	0
652	20231123	102500	13279522	1854	1854	1854	1854	0
653	20231123	102400	13279522	1854	1854	1854	1854	0
654	20231123	102300	13279522	1854	1854	1854	1854	0
655	20231123	102200	13279522	1854	1854	1854	1854	10
656	20231123	102100	13260982	1854	1854	1854	1854	0
657	20231123	102000	13260982	1854	1854	1854	1854	0
658	20231123	101900	13260982	1854	1854	1854	1854	0
659	20231123	101800	13260982	1854	1854	1854	1854	400
660	20231123	101700	12519382	1854	1854	1854	1854	0
661	20231123	101600	12519382	1854	1856	1856	1854	102
662	20231123	101500	12330220	1855	1856	1856	1855	1589
663	20231123	101400	9382037	1857	1857	1857	1857	0
664	20231123	101300	9382037	1857	1857	1857	1857	0
665	20231123	101200	9382037	1857	1857	1857	1857	0
666	20231123	101100	9382037	1857	1857	1857	1857	0
667	20231123	101000	9382037	1857	1857	1857	1857	0
668	20231123	100900	9382037	1857	1857	1857	1857	0
669	20231123	100800	9382037	1857	1857	1857	1857	0
670	20231123	100700	9382037	1857	1857	1857	1857	0
671	20231123	100600	9382037	1857	1857	1857	1857	100
672	20231123	100500	9196337	1857	1857	1857	1857	0
673	20231123	100400	9196337	1857	1857	1857	1857	0
674	20231123	100300	9196337	1857	1857	1857	1857	500
675	20231123	100200	8267837	1858	1858	1858	1858	0
676	20231123	100100	8267837	1858	1858	1858	1858	0
677	20231123	100000	8267837	1858	1858	1858	1858	17
678	20231123	095900	8236251	1858	1858	1858	1858	0
679	20231123	095800	8236251	1858	1858	1858	1858	0
680	20231123	095700	8236251	1858	1858	1858	1858	0
681	20231123	095600	8236251	1858	1858	1858	1858	0
682	20231123	095500	8236251	1858	1858	1858	1858	0
683	20231123	095400	8236251	1858	1858	1858	1858	0
684	20231123	095300	8236251	1858	1858	1858	1858	0
685	20231123	095200	8236251	1858	1858	1858	1858	0
686	20231123	095100	8236251	1858	1858	1858	1858	0
687	20231123	095000	8236251	1858	1858	1858	1858	0
688	20231123	094900	8236251	1858	1858	1858	1858	0
689	20231123	094800	8236251	1858	1858	1858	1858	0
690	20231123	094700	8236251	1858	1858	1858	1858	0
691	20231123	094600	8236251	1858	1858	1858	1858	0
692	20231123	094500	8236251	1858	1858	1858	1858	0
693	20231123	094400	8236251	1858	1858	1858	1858	107
694	20231123	094300	8037445	1858	1858	1858	1858	0
695	20231123	094200	8037445	1858	1858	1858	1858	10
696	20231123	094100	8018865	1858	1858	1858	1858	0
697	20231123	094000	8018865	1858	1858	1858	1858	0
698	20231123	093900	8018865	1858	1858	1858	1858	0
699	20231123	093800	8018865	1858	1858	1858	1858	0
700	20231123	093700	8018865	1858	1858	1858	1858	0
701	20231123	093600	8018865	1858	1858	1858	1858	0
702	20231123	093500	8018865	1858	1858	1858	1858	0
703	20231123	093400	8018865	1858	1858	1858	1858	37
704	20231123	093300	7950119	1858	1858	1858	1858	0
705	20231123	093200	7950119	1858	1858	1858	1858	2
706	20231123	093100	7946403	1858	1858	1858	1858	0
707	20231123	093000	7946403	1858	1858	1858	1858	0
708	20231123	092900	7946403	1858	1858	1858	1858	50
709	20231123	092800	7853503	1854	1854	1854	1854	0
710	20231123	092700	7853503	1854	1854	1854	1854	0
711	20231123	092600	7853503	1854	1854	1854	1854	10
712	20231123	092500	7834963	1858	1857	1858	1857	2921
713	20231123	092400	2407781	1854	1855	1855	1854	300
714	20231123	092300	1851323	1855	1855	1855	1855	0
715	20231123	092200	1851323	1855	1855	1855	1855	0
716	20231123	092100	1851323	1855	1855	1855	1855	0
717	20231123	092000	1851323	1855	1855	1855	1855	0
718	20231123	091900	1851323	1855	1855	1855	1855	0
719	20231123	091800	1851323	1855	1855	1855	1855	0
720	20231123	091700	1851323	1855	1855	1855	1855	0
721	20231123	091600	1851323	1855	1855	1855	1855	987
722	20231123	091500	20438	1858	1858	1858	1858	0
723	20231123	091400	20438	1858	1858	1858	1858	0
724	20231123	091300	20438	1858	1858	1858	1858	0
725	20231123	091200	20438	1858	1858	1858	1858	5
726	20231123	091100	11148	1858	1858	1858	1858	0
727	20231123	091000	11148	1858	1858	1858	1858	0
728	20231123	090900	11148	1858	1858	1858	1858	0
729	20231123	090800	11148	1858	1858	1858	1858	0
730	20231123	090700	11148	1858	1858	1858	1858	0
731	20231123	090600	11148	1858	1858	1858	1858	0
732	20231123	090500	11148	1858	1858	1858	1858	0
733	20231123	090400	11148	1858	1858	1858	1858	0
734	20231123	090300	11148	1858	1858	1858	1858	0
735	20231123	090200	11148	1858	1858	1858	1858	0
736	20231123	090100	11148	1858	1858	1858	1858	0
737	20231123	090000	11148	1858	1858	1858	1858	6