KissMeData/042110/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	191700	571347428	1670	1670	1670	1670	10947
3	20231123	191600	571347428	1670	1670	1670	1670	0
4	20231123	191500	571347428	1670	1670	1670	1670	0
5	20231123	191400	571347428	1670	1670	1670	1670	0
6	20231123	191300	571347428	1670	1670	1670	1670	0
7	20231123	191200	571347428	1670	1670	1670	1670	0
8	20231123	191100	571347428	1670	1670	1670	1670	0
9	20231123	191000	571347428	1670	1670	1670	1670	0
10	20231123	190900	571347428	1670	1670	1670	1670	0
11	20231123	190800	571347428	1670	1670	1670	1670	0
12	20231123	190700	571347428	1670	1670	1670	1670	0
13	20231123	190600	571347428	1670	1670	1670	1670	0
14	20231123	190500	571347428	1670	1670	1670	1670	0
15	20231123	190400	571347428	1670	1670	1670	1670	0
16	20231123	190300	571347428	1670	1670	1670	1670	0
17	20231123	190200	571347428	1670	1670	1670	1670	0
18	20231123	190100	571347428	1670	1670	1670	1670	0
19	20231123	190000	571347428	1670	1670	1670	1670	0
20	20231123	185900	571347428	1670	1670	1670	1670	0
21	20231123	185800	571347428	1670	1670	1670	1670	0
22	20231123	185700	571347428	1670	1670	1670	1670	0
23	20231123	185600	571347428	1670	1670	1670	1670	0
24	20231123	185500	571347428	1670	1670	1670	1670	0
25	20231123	185400	571347428	1670	1670	1670	1670	0
26	20231123	185300	571347428	1670	1670	1670	1670	0
27	20231123	185200	571347428	1670	1670	1670	1670	0
28	20231123	185100	571347428	1670	1670	1670	1670	0
29	20231123	185000	571347428	1670	1670	1670	1670	0
30	20231123	184900	571347428	1670	1670	1670	1670	0
31	20231123	184800	571347428	1670	1670	1670	1670	0
32	20231123	184700	571347428	1670	1670	1670	1670	10947
33	20231123	184600	571347428	1670	1670	1670	1670	0
34	20231123	184500	571347428	1670	1670	1670	1670	0
35	20231123	184400	571347428	1670	1670	1670	1670	0
36	20231123	184300	571347428	1670	1670	1670	1670	0
37	20231123	184200	571347428	1670	1670	1670	1670	0
38	20231123	184100	571347428	1670	1670	1670	1670	0
39	20231123	184000	571347428	1670	1670	1670	1670	0
40	20231123	183900	571347428	1670	1670	1670	1670	0
41	20231123	183800	571347428	1670	1670	1670	1670	0
42	20231123	183700	571347428	1670	1670	1670	1670	0
43	20231123	183600	571347428	1670	1670	1670	1670	0
44	20231123	183500	571347428	1670	1670	1670	1670	0
45	20231123	183400	571347428	1670	1670	1670	1670	0
46	20231123	183300	571347428	1670	1670	1670	1670	0
47	20231123	183200	571347428	1670	1670	1670	1670	0
48	20231123	183100	571347428	1670	1670	1670	1670	0
49	20231123	183000	571347428	1670	1670	1670	1670	0
50	20231123	182900	571347428	1670	1670	1670	1670	0
51	20231123	182800	571347428	1670	1670	1670	1670	0
52	20231123	182700	571347428	1670	1670	1670	1670	0
53	20231123	182600	571347428	1670	1670	1670	1670	0
54	20231123	182500	571347428	1670	1670	1670	1670	0
55	20231123	182400	571347428	1670	1670	1670	1670	0
56	20231123	182300	571347428	1670	1670	1670	1670	0
57	20231123	182200	571347428	1670	1670	1670	1670	0
58	20231123	182100	571347428	1670	1670	1670	1670	0
59	20231123	182000	571347428	1670	1670	1670	1670	0
60	20231123	181900	571347428	1670	1670	1670	1670	0
61	20231123	181800	571347428	1670	1670	1670	1670	0
62	20231123	181700	571347428	1670	1670	1670	1670	10947
63	20231123	181600	571347428	1670	1670	1670	1670	0
64	20231123	181500	571347428	1670	1670	1670	1670	0
65	20231123	181400	571347428	1670	1670	1670	1670	0
66	20231123	181300	571347428	1670	1670	1670	1670	0
67	20231123	181200	571347428	1670	1670	1670	1670	0
68	20231123	181100	571347428	1670	1670	1670	1670	0
69	20231123	181000	571347428	1670	1670	1670	1670	0
70	20231123	180900	571347428	1670	1670	1670	1670	0
71	20231123	180800	571347428	1670	1670	1670	1670	0
72	20231123	180700	571347428	1670	1670	1670	1670	0
73	20231123	180600	571347428	1670	1670	1670	1670	0
74	20231123	180500	571347428	1670	1670	1670	1670	0
75	20231123	180400	571347428	1670	1670	1670	1670	0
76	20231123	180300	571347428	1670	1670	1670	1670	0
77	20231123	180200	571347428	1670	1670	1670	1670	0
78	20231123	180100	571347428	1670	1670	1670	1670	0
79	20231123	180000	571347428	1670	1670	1670	1670	0
80	20231123	175900	571347428	1670	1670	1670	1670	0
81	20231123	175800	571347428	1670	1670	1670	1670	0
82	20231123	175700	571347428	1670	1670	1670	1670	0
83	20231123	175600	571347428	1670	1670	1670	1670	0
84	20231123	175500	571347428	1670	1670	1670	1670	0
85	20231123	175400	571347428	1670	1670	1670	1670	0
86	20231123	175300	571347428	1670	1670	1670	1670	0
87	20231123	175200	571347428	1670	1670	1670	1670	0
88	20231123	175100	571347428	1670	1670	1670	1670	0
89	20231123	175000	571347428	1670	1670	1670	1670	0
90	20231123	174900	571347428	1670	1670	1670	1670	0
91	20231123	174800	571347428	1670	1670	1670	1670	0
92	20231123	174700	571347428	1670	1670	1670	1670	10947
93	20231123	174600	571347428	1670	1670	1670	1670	0
94	20231123	174500	571347428	1670	1670	1670	1670	0
95	20231123	174400	571347428	1670	1670	1670	1670	0
96	20231123	174300	571347428	1670	1670	1670	1670	0
97	20231123	174200	571347428	1670	1670	1670	1670	0
98	20231123	174100	571347428	1670	1670	1670	1670	0
99	20231123	174000	571347428	1670	1670	1670	1670	0
100	20231123	173900	571347428	1670	1670	1670	1670	0
101	20231123	173800	571347428	1670	1670	1670	1670	0
102	20231123	173700	571347428	1670	1670	1670	1670	0
103	20231123	173600	571347428	1670	1670	1670	1670	0
104	20231123	173500	571347428	1670	1670	1670	1670	0
105	20231123	173400	571347428	1670	1670	1670	1670	0
106	20231123	173300	571347428	1670	1670	1670	1670	0
107	20231123	173200	571347428	1670	1670	1670	1670	0
108	20231123	173100	571347428	1670	1670	1670	1670	0
109	20231123	173000	571347428	1670	1670	1670	1670	0
110	20231123	172900	571347428	1670	1670	1670	1670	0
111	20231123	172800	571347428	1670	1670	1670	1670	0
112	20231123	172700	571347428	1670	1670	1670	1670	0
113	20231123	172600	571347428	1670	1670	1670	1670	0
114	20231123	172500	571347428	1670	1670	1670	1670	0
115	20231123	172400	571347428	1670	1670	1670	1670	0
116	20231123	172300	571347428	1670	1670	1670	1670	0
117	20231123	172200	571347428	1670	1670	1670	1670	0
118	20231123	172100	571347428	1670	1670	1670	1670	0
119	20231123	172000	571347428	1670	1670	1670	1670	0
120	20231123	171900	571347428	1670	1670	1670	1670	0
121	20231123	171800	571347428	1670	1670	1670	1670	0
122	20231123	171700	571347428	1670	1670	1670	1670	10947
123	20231123	171600	571347428	1670	1670	1670	1670	0
124	20231123	171500	571347428	1670	1670	1670	1670	0
125	20231123	171400	571347428	1670	1670	1670	1670	0
126	20231123	171300	571347428	1670	1670	1670	1670	0
127	20231123	171200	571347428	1670	1670	1670	1670	0
128	20231123	171100	571347428	1670	1670	1670	1670	0
129	20231123	171000	571347428	1670	1670	1670	1670	0
130	20231123	170900	571347428	1670	1670	1670	1670	0
131	20231123	170800	571347428	1670	1670	1670	1670	0
132	20231123	170700	571347428	1670	1670	1670	1670	0
133	20231123	170600	571347428	1670	1670	1670	1670	0
134	20231123	170500	571347428	1670	1670	1670	1670	0
135	20231123	170400	571347428	1670	1670	1670	1670	0
136	20231123	170300	571347428	1670	1670	1670	1670	0
137	20231123	170200	571347428	1670	1670	1670	1670	0
138	20231123	170100	571347428	1670	1670	1670	1670	0
139	20231123	170000	571347428	1670	1670	1670	1670	0
140	20231123	165900	571347428	1670	1670	1670	1670	0
141	20231123	165800	571347428	1670	1670	1670	1670	0
142	20231123	165700	571347428	1670	1670	1670	1670	0
143	20231123	165600	571347428	1670	1670	1670	1670	0
144	20231123	165500	571347428	1670	1670	1670	1670	0
145	20231123	165400	571347428	1670	1670	1670	1670	0
146	20231123	165300	571347428	1670	1670	1670	1670	0
147	20231123	165200	571347428	1670	1670	1670	1670	0
148	20231123	165100	571347428	1670	1670	1670	1670	0
149	20231123	165000	571347428	1670	1670	1670	1670	0
150	20231123	164900	571347428	1670	1670	1670	1670	0
151	20231123	164800	571347428	1670	1670	1670	1670	0
152	20231123	164700	571347428	1670	1670	1670	1670	10947
153	20231123	164600	571347428	1670	1670	1670	1670	0
154	20231123	164500	571347428	1670	1670	1670	1670	0
155	20231123	164400	571347428	1670	1670	1670	1670	0
156	20231123	164300	571347428	1670	1670	1670	1670	0
157	20231123	164200	571347428	1670	1670	1670	1670	0
158	20231123	164100	571347428	1670	1670	1670	1670	0
159	20231123	164000	571347428	1670	1670	1670	1670	0
160	20231123	163900	571347428	1670	1670	1670	1670	0
161	20231123	163800	571347428	1670	1670	1670	1670	0
162	20231123	163700	571347428	1670	1670	1670	1670	0
163	20231123	163600	571347428	1670	1670	1670	1670	0
164	20231123	163500	571347428	1670	1670	1670	1670	0
165	20231123	163400	571347428	1670	1670	1670	1670	0
166	20231123	163300	571347428	1670	1670	1670	1670	0
167	20231123	163200	571347428	1670	1670	1670	1670	0
168	20231123	163100	571347428	1670	1670	1670	1670	0
169	20231123	163000	571347428	1670	1670	1670	1670	0
170	20231123	162900	571347428	1670	1670	1670	1670	0
171	20231123	162800	571347428	1670	1670	1670	1670	0
172	20231123	162700	571347428	1670	1670	1670	1670	0
173	20231123	162600	571347428	1670	1670	1670	1670	0
174	20231123	162500	571347428	1670	1670	1670	1670	0
175	20231123	162400	571347428	1670	1670	1670	1670	0
176	20231123	162300	571347428	1670	1670	1670	1670	0
177	20231123	162200	571347428	1670	1670	1670	1670	0
178	20231123	162100	571347428	1670	1670	1670	1670	0
179	20231123	162000	571347428	1670	1670	1670	1670	0
180	20231123	161900	571347428	1670	1670	1670	1670	0
181	20231123	161800	571347428	1670	1670	1670	1670	0
182	20231123	161700	571347428	1670	1670	1670	1670	10947
183	20231123	161600	571347428	1670	1670	1670	1670	0
184	20231123	161500	571347428	1670	1670	1670	1670	0
185	20231123	161400	571347428	1670	1670	1670	1670	0
186	20231123	161300	571347428	1670	1670	1670	1670	0
187	20231123	161200	571347428	1670	1670	1670	1670	0
188	20231123	161100	571347428	1670	1670	1670	1670	0
189	20231123	161000	571347428	1670	1670	1670	1670	0
190	20231123	160900	571347428	1670	1670	1670	1670	0
191	20231123	160800	571347428	1670	1670	1670	1670	0
192	20231123	160700	571347428	1670	1670	1670	1670	0
193	20231123	160600	571347428	1670	1670	1670	1670	0
194	20231123	160500	571347428	1670	1670	1670	1670	0
195	20231123	160400	571347428	1670	1670	1670	1670	0
196	20231123	160300	571347428	1670	1670	1670	1670	0
197	20231123	160200	571347428	1670	1670	1670	1670	0
198	20231123	160100	571347428	1670	1670	1670	1670	0
199	20231123	160000	571347428	1670	1670	1670	1670	0
200	20231123	155900	571347428	1670	1670	1670	1670	0
201	20231123	155800	571347428	1670	1670	1670	1670	0
202	20231123	155700	571347428	1670	1670	1670	1670	0
203	20231123	155600	571347428	1670	1670	1670	1670	0
204	20231123	155500	571347428	1670	1670	1670	1670	0
205	20231123	155400	571347428	1670	1670	1670	1670	0
206	20231123	155300	571347428	1670	1670	1670	1670	0
207	20231123	155200	571347428	1670	1670	1670	1670	0
208	20231123	155100	571347428	1670	1670	1670	1670	0
209	20231123	155000	571347428	1670	1670	1670	1670	0
210	20231123	154900	571347428	1670	1670	1670	1670	0
211	20231123	154800	571347428	1670	1670	1670	1670	0
212	20231123	154700	571347428	1670	1670	1670	1670	10947
213	20231123	154600	571347428	1670	1670	1670	1670	0
214	20231123	154500	571347428	1670	1670	1670	1670	0
215	20231123	154400	571347428	1670	1670	1670	1670	0
216	20231123	154300	571347428	1670	1670	1670	1670	0
217	20231123	154200	571347428	1670	1670	1670	1670	0
218	20231123	154100	571347428	1670	1670	1670	1670	0
219	20231123	154000	571347428	1670	1670	1670	1670	0
220	20231123	153900	571347428	1670	1670	1670	1670	0
221	20231123	153800	571347428	1670	1670	1670	1670	0
222	20231123	153700	571347428	1670	1670	1670	1670	0
223	20231123	153600	571347428	1670	1670	1670	1670	0
224	20231123	153500	571347428	1670	1670	1670	1670	0
225	20231123	153400	571347428	1670	1670	1670	1670	0
226	20231123	153300	571347428	1670	1670	1670	1670	0
227	20231123	153200	571347428	1670	1670	1670	1670	0
228	20231123	153100	571347428	1670	1670	1670	1670	0
229	20231123	153000	571347428	1670	1670	1670	1670	10947
230	20231123	152900	553065938	1663	1663	1663	1663	0
231	20231123	152800	553065938	1663	1663	1663	1663	0
232	20231123	152700	553065938	1663	1663	1663	1663	0
233	20231123	152600	553065938	1663	1663	1663	1663	0
234	20231123	152500	553065938	1663	1663	1663	1663	0
235	20231123	152400	553065938	1663	1663	1663	1663	0
236	20231123	152300	553065938	1663	1663	1663	1663	0
237	20231123	152200	553065938	1663	1663	1663	1663	0
238	20231123	152100	553065938	1663	1663	1663	1663	0
239	20231123	152000	553065938	1663	1663	1663	1663	0
240	20231123	151900	553065938	1663	1662	1663	1652	7296
241	20231123	151800	540987318	1662	1658	1662	1655	6163
242	20231123	151700	530778581	1656	1656	1656	1656	0
243	20231123	151600	530778581	1656	1658	1658	1656	2929
244	20231123	151500	525923699	1658	1658	1658	1658	1
245	20231123	151400	525922041	1664	1664	1664	1664	2
246	20231123	151300	525918713	1656	1664	1664	1656	4920
247	20231123	151200	517767812	1664	1664	1664	1664	0
248	20231123	151100	517767812	1664	1664	1664	1664	20
249	20231123	151000	517734532	1664	1663	1664	1663	2507
250	20231123	150900	513564299	1663	1663	1663	1663	200
251	20231123	150800	513231699	1663	1663	1663	1663	0
252	20231123	150700	513231699	1663	1663	1663	1663	0
253	20231123	150600	513231699	1663	1663	1663	1663	5
254	20231123	150500	513223384	1663	1663	1663	1663	2
255	20231123	150400	513220058	1657	1657	1663	1656	6142
256	20231123	150300	503048148	1657	1657	1657	1657	7
257	20231123	150200	503036549	1662	1662	1662	1662	0
258	20231123	150100	503036549	1662	1662	1662	1662	1
259	20231123	150000	503034887	1663	1657	1663	1657	35
260	20231123	145900	502976836	1662	1662	1662	1662	0
261	20231123	145800	502976836	1662	1662	1662	1662	603
262	20231123	145700	501974650	1662	1662	1662	1662	30
263	20231123	145600	501924790	1656	1656	1656	1656	482
264	20231123	145500	501126598	1662	1662	1662	1662	0
265	20231123	145400	501126598	1662	1662	1662	1662	0
266	20231123	145300	501126598	1662	1662	1662	1662	0
267	20231123	145200	501126598	1662	1662	1662	1662	0
268	20231123	145100	501126598	1662	1661	1662	1657	3205
269	20231123	145000	495813779	1660	1660	1660	1660	0
270	20231123	144900	495813779	1660	1660	1660	1660	84
271	20231123	144800	495674339	1660	1660	1660	1660	259
272	20231123	144700	495244399	1663	1659	1664	1659	106
273	20231123	144600	495068519	1658	1662	1662	1658	11036
274	20231123	144500	476751015	1664	1664	1664	1664	100
275	20231123	144400	476584615	1664	1664	1664	1664	2
276	20231123	144300	476581287	1661	1663	1663	1661	354
277	20231123	144200	475992942	1665	1665	1665	1665	0
278	20231123	144100	475992942	1665	1665	1665	1665	0
279	20231123	144000	475992942	1665	1665	1665	1665	10
280	20231123	143900	475976292	1667	1667	1667	1667	0
281	20231123	143800	475976292	1667	1667	1667	1667	0
282	20231123	143700	475976292	1667	1666	1667	1666	10
283	20231123	143600	475959623	1671	1671	1671	1671	0
284	20231123	143500	475959623	1671	1671	1671	1671	0
285	20231123	143400	475959623	1671	1671	1671	1671	0
286	20231123	143300	475959623	1671	1671	1671	1671	0
287	20231123	143200	475959623	1671	1671	1671	1671	3000
288	20231123	143100	470946623	1671	1671	1671	1671	0
289	20231123	143000	470946623	1671	1671	1671	1671	0
290	20231123	142900	470946623	1671	1671	1671	1671	2
291	20231123	142800	470943281	1661	1662	1662	1661	102
292	20231123	142700	470773812	1671	1671	1671	1671	0
293	20231123	142600	470773812	1671	1671	1671	1671	0
294	20231123	142500	470773812	1671	1671	1671	1671	0
295	20231123	142400	470773812	1671	1664	1671	1662	2936
296	20231123	142300	465892615	1673	1673	1673	1673	1
297	20231123	142200	465890942	1665	1665	1665	1665	352
298	20231123	142100	465304862	1665	1666	1666	1665	6
299	20231123	142000	465294871	1675	1675	1675	1675	0
300	20231123	141900	465294871	1675	1675	1675	1675	3
301	20231123	141800	465289846	1677	1677	1677	1677	0
302	20231123	141700	465289846	1677	1677	1677	1677	0
303	20231123	141600	465289846	1677	1677	1677	1677	0
304	20231123	141500	465289846	1677	1677	1677	1677	0
305	20231123	141400	465289846	1677	1677	1677	1677	0
306	20231123	141300	465289846	1677	1669	1677	1669	2518
307	20231123	141200	461074899	1670	1670	1670	1670	0
308	20231123	141100	461074899	1670	1670	1670	1670	0
309	20231123	141000	461074899	1670	1665	1670	1665	416
310	20231123	140900	460381467	1665	1665	1665	1665	0
311	20231123	140800	460381467	1665	1665	1665	1665	0
312	20231123	140700	460381467	1665	1665	1665	1665	99
313	20231123	140600	460216632	1665	1665	1665	1665	11
314	20231123	140500	460198317	1664	1664	1664	1664	0
315	20231123	140400	460198317	1664	1664	1664	1664	6
316	20231123	140300	460188333	1664	1664	1664	1664	0
317	20231123	140200	460188333	1664	1664	1664	1664	0
318	20231123	140100	460188333	1664	1664	1664	1664	100
319	20231123	140000	460021933	1664	1664	1664	1664	0
320	20231123	135900	460021933	1664	1664	1664	1664	2
321	20231123	135800	460018605	1660	1660	1660	1660	67
322	20231123	135700	459907385	1660	1663	1664	1660	5438
323	20231123	135600	450879671	1663	1663	1663	1663	32
324	20231123	135500	450826455	1660	1663	1663	1660	1391
325	20231123	135400	448516302	1665	1664	1665	1661	2803
326	20231123	135300	443859293	1665	1665	1665	1665	101
327	20231123	135200	443691128	1665	1665	1665	1665	0
328	20231123	135100	443691128	1665	1666	1666	1665	189
329	20231123	135000	443376433	1666	1666	1666	1666	119
330	20231123	134900	443178179	1673	1673	1673	1673	0
331	20231123	134800	443178179	1673	1673	1673	1673	0
332	20231123	134700	443178179	1673	1665	1673	1663	4296
333	20231123	134600	436020248	1666	1669	1674	1666	283
334	20231123	134500	435548019	1669	1669	1669	1669	48
335	20231123	134400	435467907	1669	1669	1669	1669	2
336	20231123	134300	435464569	1662	1661	1662	1660	6006
337	20231123	134200	425488435	1661	1669	1669	1660	17371
338	20231123	134100	396597360	1675	1675	1675	1675	20
339	20231123	134000	396563860	1675	1675	1675	1675	1
340	20231123	133900	396562185	1675	1675	1675	1675	0
341	20231123	133800	396562185	1675	1675	1675	1675	0
342	20231123	133700	396562185	1675	1675	1675	1675	0
343	20231123	133600	396562185	1675	1675	1675	1675	10
344	20231123	133500	396545435	1676	1676	1676	1676	0
345	20231123	133400	396545435	1676	1676	1676	1676	0
346	20231123	133300	396545435	1676	1676	1676	1676	0
347	20231123	133200	396545435	1676	1676	1676	1676	0
348	20231123	133100	396545435	1676	1676	1676	1676	0
349	20231123	133000	396545435	1676	1676	1676	1676	140
350	20231123	132900	396310795	1676	1676	1676	1676	0
351	20231123	132800	396310795	1676	1676	1676	1676	0
352	20231123	132700	396310795	1676	1676	1676	1676	0
353	20231123	132600	396310795	1676	1676	1676	1676	0
354	20231123	132500	396310795	1676	1676	1676	1676	0
355	20231123	132400	396310795	1676	1676	1676	1676	0
356	20231123	132300	396310795	1676	1676	1676	1676	0
357	20231123	132200	396310795	1676	1669	1676	1669	47
358	20231123	132100	396232338	1676	1676	1676	1676	2
359	20231123	132000	396228986	1669	1669	1669	1669	0
360	20231123	131900	396228986	1669	1668	1669	1668	344
361	20231123	131800	395654873	1666	1668	1668	1666	17
362	20231123	131700	395626531	1668	1668	1668	1668	0
363	20231123	131600	395626531	1668	1668	1668	1668	3
364	20231123	131500	395621527	1665	1665	1668	1665	1702
365	20231123	131400	392787691	1665	1669	1669	1665	5162
366	20231123	131300	384190237	1669	1669	1669	1669	0
367	20231123	131200	384190237	1669	1669	1669	1669	101
368	20231123	131100	384021668	1669	1669	1669	1669	0
369	20231123	131000	384021668	1669	1669	1669	1669	0
370	20231123	130900	384021668	1669	1669	1669	1669	180
371	20231123	130800	383721248	1669	1669	1669	1669	0
372	20231123	130700	383721248	1669	1670	1670	1669	6143
373	20231123	130600	373464677	1670	1671	1671	1670	1000
374	20231123	130500	371794582	1675	1675	1675	1675	0
375	20231123	130400	371794582	1675	1672	1676	1671	3585
376	20231123	130300	365802779	1676	1676	1676	1676	0
377	20231123	130200	365802779	1676	1674	1676	1673	1002
378	20231123	130100	364126327	1677	1677	1677	1677	0
379	20231123	130000	364126327	1677	1677	1677	1677	0
380	20231123	125900	364126327	1677	1677	1677	1677	4
381	20231123	125800	364119619	1677	1677	1677	1677	0
382	20231123	125700	364119619	1677	1677	1677	1677	0
383	20231123	125600	364119619	1677	1677	1677	1677	0
384	20231123	125500	364119619	1677	1677	1677	1677	0
385	20231123	125400	364119619	1677	1677	1677	1677	0
386	20231123	125300	364119619	1677	1673	1677	1671	10814
387	20231123	125200	346039847	1677	1677	1677	1677	0
388	20231123	125100	346039847	1677	1677	1677	1677	0
389	20231123	125000	346039847	1677	1674	1677	1674	791
390	20231123	124900	344715707	1675	1675	1675	1675	1134
391	20231123	124800	342816257	1678	1678	1678	1678	0
392	20231123	124700	342816257	1678	1678	1678	1675	6
393	20231123	124600	342806192	1675	1675	1675	1675	100
394	20231123	124500	342638692	1678	1678	1678	1678	0
395	20231123	124400	342638692	1678	1678	1678	1678	0
396	20231123	124300	342638692	1678	1678	1678	1678	0
397	20231123	124200	342638692	1678	1678	1678	1678	0
398	20231123	124100	342638692	1678	1678	1678	1678	0
399	20231123	124000	342638692	1678	1678	1678	1678	2
400	20231123	123900	342635336	1674	1676	1676	1674	950
401	20231123	123800	341044974	1679	1679	1679	1679	0
402	20231123	123700	341044974	1679	1679	1679	1679	0
403	20231123	123600	341044974	1679	1679	1679	1675	44
404	20231123	123500	340971258	1675	1675	1675	1675	1
405	20231123	123400	340969583	1679	1679	1679	1679	0
406	20231123	123300	340969583	1679	1679	1679	1679	2
407	20231123	123200	340966225	1676	1676	1676	1676	159
408	20231123	123100	340699741	1679	1679	1679	1679	366
409	20231123	123000	340085227	1680	1680	1680	1680	0
410	20231123	122900	340085227	1680	1680	1680	1680	25
411	20231123	122800	340043227	1680	1680	1680	1680	0
412	20231123	122700	340043227	1680	1675	1680	1675	2
413	20231123	122600	340039872	1675	1675	1675	1675	1
414	20231123	122500	340038197	1679	1679	1679	1679	3
415	20231123	122400	340033160	1680	1680	1680	1680	0
416	20231123	122300	340033160	1680	1680	1680	1680	0
417	20231123	122200	340033160	1680	1680	1680	1680	0
418	20231123	122100	340033160	1680	1679	1680	1679	1000
419	20231123	122000	338353239	1679	1679	1679	1679	0
420	20231123	121900	338353239	1679	1679	1679	1679	0
421	20231123	121800	338353239	1679	1679	1679	1679	2
422	20231123	121700	338349881	1674	1680	1680	1674	114
423	20231123	121600	338159034	1680	1680	1680	1680	0
424	20231123	121500	338159034	1680	1680	1680	1680	0
425	20231123	121400	338159034	1680	1680	1680	1680	2
426	20231123	121300	338155674	1674	1674	1674	1674	0
427	20231123	121200	338155674	1674	1674	1674	1674	132
428	20231123	121100	337934706	1674	1674	1674	1674	30
429	20231123	121000	337884486	1674	1674	1674	1674	0
430	20231123	120900	337884486	1674	1674	1674	1674	0
431	20231123	120800	337884486	1674	1674	1674	1674	0
432	20231123	120700	337884486	1674	1673	1674	1673	1279
433	20231123	120600	335744217	1673	1674	1674	1673	3058
434	20231123	120500	330626147	1675	1675	1675	1675	1128
435	20231123	120400	328736747	1676	1676	1676	1676	12
436	20231123	120300	328716635	1677	1676	1677	1676	122
437	20231123	120200	328512161	1677	1677	1677	1677	216
438	20231123	120100	328149929	1678	1678	1678	1678	0
439	20231123	120000	328149929	1678	1680	1680	1678	572
440	20231123	115900	327189969	1680	1680	1680	1680	17
441	20231123	115800	327161409	1678	1678	1678	1678	0
442	20231123	115700	327161409	1678	1678	1678	1678	0
443	20231123	115600	327161409	1678	1678	1678	1678	0
444	20231123	115500	327161409	1678	1678	1678	1678	0
445	20231123	115400	327161409	1678	1678	1678	1678	0
446	20231123	115300	327161409	1678	1678	1678	1678	2
447	20231123	115200	327158053	1680	1680	1680	1680	0
448	20231123	115100	327158053	1680	1680	1680	1680	0
449	20231123	115000	327158053	1680	1680	1680	1680	0
450	20231123	114900	327158053	1680	1677	1680	1677	9
451	20231123	114800	327142957	1680	1680	1680	1680	0
452	20231123	114700	327142957	1680	1680	1680	1680	0
453	20231123	114600	327142957	1680	1680	1680	1680	2
454	20231123	114500	327139597	1675	1680	1680	1675	613
455	20231123	114400	326112517	1675	1677	1677	1675	691
456	20231123	114300	324954760	1680	1677	1680	1677	3
457	20231123	114200	324949723	1680	1680	1680	1680	2
458	20231123	114100	324946363	1681	1681	1681	1681	0
459	20231123	114000	324946363	1681	1681	1681	1681	0
460	20231123	113900	324946363	1681	1681	1681	1681	0
461	20231123	113800	324946363	1681	1681	1681	1681	0
462	20231123	113700	324946363	1681	1679	1681	1679	3
463	20231123	113600	324941322	1681	1679	1681	1679	65
464	20231123	113500	324832185	1678	1678	1678	1678	140
465	20231123	113400	324597265	1678	1678	1678	1678	100
466	20231123	113300	324429465	1679	1679	1679	1679	0
467	20231123	113200	324429465	1679	1679	1679	1679	0
468	20231123	113100	324429465	1679	1679	1679	1679	0
469	20231123	113000	324429465	1679	1679	1679	1679	0
470	20231123	112900	324429465	1679	1674	1679	1674	8
471	20231123	112800	324416063	1679	1679	1679	1679	0
472	20231123	112700	324416063	1679	1679	1679	1679	0
473	20231123	112600	324416063	1679	1679	1679	1679	0
474	20231123	112500	324416063	1679	1679	1679	1679	0
475	20231123	112400	324416063	1679	1679	1679	1679	0
476	20231123	112300	324416063	1679	1679	1679	1679	0
477	20231123	112200	324416063	1679	1679	1679	1679	0
478	20231123	112100	324416063	1679	1678	1679	1678	111
479	20231123	112000	324229717	1678	1678	1678	1678	0
480	20231123	111900	324229717	1678	1678	1678	1678	0
481	20231123	111800	324229717	1678	1678	1678	1678	2
482	20231123	111700	324226361	1674	1674	1674	1674	538
483	20231123	111600	323325749	1674	1674	1674	1674	1
484	20231123	111500	323324075	1678	1678	1678	1678	0
485	20231123	111400	323324075	1678	1678	1678	1678	0
486	20231123	111300	323324075	1678	1676	1678	1671	4239
487	20231123	111200	316230368	1676	1677	1677	1676	833
488	20231123	111100	314834148	1678	1678	1678	1678	0
489	20231123	111000	314834148	1678	1678	1678	1678	0
490	20231123	110900	314834148	1678	1678	1678	1678	2
491	20231123	110800	314830792	1677	1678	1678	1677	125
492	20231123	110700	314621057	1678	1678	1678	1678	0
493	20231123	110600	314621057	1678	1678	1678	1678	12
494	20231123	110500	314600921	1676	1676	1676	1676	1
495	20231123	110400	314599245	1679	1679	1679	1679	0
496	20231123	110300	314599245	1679	1679	1679	1679	0
497	20231123	110200	314599245	1679	1679	1679	1679	0
498	20231123	110100	314599245	1679	1679	1679	1679	0
499	20231123	110000	314599245	1679	1679	1679	1679	0
500	20231123	105900	314599245	1679	1679	1679	1679	0
501	20231123	105800	314599245	1679	1679	1679	1679	0
502	20231123	105700	314599245	1679	1679	1679	1679	0
503	20231123	105600	314599245	1679	1679	1679	1679	0
504	20231123	105500	314599245	1679	1679	1679	1679	0
505	20231123	105400	314599245	1679	1679	1679	1679	0
506	20231123	105300	314599245	1679	1677	1679	1677	38
507	20231123	105200	314535514	1677	1677	1677	1677	3
508	20231123	105100	314530483	1675	1675	1675	1675	6
509	20231123	105000	314520433	1680	1680	1680	1680	0
510	20231123	104900	314520433	1680	1680	1680	1680	2
511	20231123	104800	314517073	1673	1672	1673	1672	14368
512	20231123	104700	290493660	1672	1672	1672	1672	5169
513	20231123	104600	281851092	1672	1672	1672	1672	497
514	20231123	104500	281020108	1672	1674	1674	1672	7346
515	20231123	104400	268735030	1674	1686	1686	1674	7814
516	20231123	104300	255645084	1678	1678	1678	1678	78
517	20231123	104200	255514200	1678	1678	1678	1678	0
518	20231123	104100	255514200	1678	1678	1678	1678	42
519	20231123	104000	255443724	1678	1683	1683	1678	1098
520	20231123	103900	253599194	1681	1681	1681	1681	100
521	20231123	103800	253431094	1683	1681	1684	1680	503
522	20231123	103700	252585833	1685	1685	1685	1685	0
523	20231123	103600	252585833	1685	1685	1685	1685	0
524	20231123	103500	252585833	1685	1682	1685	1682	51
525	20231123	103400	252500045	1685	1685	1685	1685	2
526	20231123	103300	252496675	1676	1677	1677	1676	2796
527	20231123	103200	247810578	1677	1681	1681	1677	5310
528	20231123	103100	238900172	1684	1684	1684	1684	0
529	20231123	103000	238900172	1684	1686	1686	1684	107
530	20231123	102900	238719971	1681	1681	1681	1681	338
531	20231123	102800	238151793	1687	1687	1687	1687	0
532	20231123	102700	238151793	1687	1681	1687	1681	25
533	20231123	102600	238109756	1688	1688	1688	1688	0
534	20231123	102500	238109756	1688	1688	1688	1681	911
535	20231123	102400	236578337	1679	1681	1681	1679	300
536	20231123	102300	236074053	1689	1682	1689	1682	102
537	20231123	102200	235902475	1688	1682	1688	1679	825
538	20231123	102100	234516434	1689	1689	1689	1689	0
539	20231123	102000	234516434	1689	1689	1689	1689	0
540	20231123	101900	234516434	1689	1689	1689	1689	0
541	20231123	101800	234516434	1689	1689	1689	1689	0
542	20231123	101700	234516434	1689	1681	1689	1679	842
543	20231123	101600	233101864	1688	1684	1688	1684	8
544	20231123	101500	233088388	1681	1681	1681	1681	301
545	20231123	101400	232582407	1684	1684	1684	1684	0
546	20231123	101300	232582407	1684	1684	1684	1684	0
547	20231123	101200	232582407	1684	1684	1684	1684	593
548	20231123	101100	231583795	1686	1686	1686	1686	2
549	20231123	101000	231580423	1688	1688	1688	1688	0
550	20231123	100900	231580423	1688	1688	1688	1688	4
551	20231123	100800	231573671	1688	1681	1688	1681	178
552	20231123	100700	231274439	1689	1689	1689	1689	0
553	20231123	100600	231274439	1689	1689	1689	1689	4
554	20231123	100500	231267683	1680	1680	1680	1680	592
555	20231123	100400	230273123	1689	1689	1689	1689	2
556	20231123	100300	230269745	1680	1683	1689	1680	479
557	20231123	100200	229461029	1680	1683	1683	1680	9
558	20231123	100100	229445885	1680	1680	1680	1680	38
559	20231123	100000	229382045	1680	1680	1680	1680	165
560	20231123	095900	229104845	1683	1680	1683	1680	77
561	20231123	095800	228975479	1683	1683	1683	1683	0
562	20231123	095700	228975479	1683	1683	1683	1680	639
563	20231123	095600	227901637	1682	1683	1683	1682	700
564	20231123	095500	226724227	1683	1683	1683	1683	10
565	20231123	095400	226707397	1683	1683	1683	1683	1
566	20231123	095300	226705714	1683	1683	1683	1683	123
567	20231123	095200	226498705	1689	1684	1689	1683	520
568	20231123	095100	225623441	1689	1689	1689	1689	0
569	20231123	095000	225623441	1689	1689	1689	1689	0
570	20231123	094900	225623441	1689	1689	1689	1689	3
571	20231123	094800	225618374	1690	1690	1690	1690	0
572	20231123	094700	225618374	1690	1690	1690	1690	0
573	20231123	094600	225618374	1690	1682	1690	1682	140
574	20231123	094500	225382174	1690	1690	1690	1690	0
575	20231123	094400	225382174	1690	1690	1690	1690	0
576	20231123	094300	225382174	1690	1680	1690	1680	2585
577	20231123	094200	221036136	1679	1680	1680	1679	336
578	20231123	094100	220471791	1680	1681	1681	1680	67
579	20231123	094000	220359167	1679	1680	1680	1679	400
580	20231123	093900	219687508	1681	1680	1681	1680	104
581	20231123	093800	219512685	1681	1681	1681	1681	989
582	20231123	093700	217850176	1679	1681	1681	1679	102
583	20231123	093600	217678716	1681	1681	1681	1681	1470
584	20231123	093500	215207646	1681	1681	1681	1681	100
585	20231123	093400	215039546	1677	1677	1677	1677	1
586	20231123	093300	215037869	1681	1681	1681	1681	1
587	20231123	093200	215036188	1681	1681	1681	1675	61
588	20231123	093100	214933887	1681	1683	1683	1681	225
589	20231123	093000	214555658	1683	1676	1683	1676	104
590	20231123	092900	214381326	1674	1680	1680	1674	5999
591	20231123	092800	204328246	1680	1683	1683	1680	36
592	20231123	092700	204267763	1683	1679	1683	1679	4416
593	20231123	092600	196853291	1679	1675	1679	1675	501
594	20231123	092500	196014112	1674	1682	1683	1674	44716
595	20231123	092400	121024758	1683	1686	1686	1683	2082
596	20231123	092300	117520746	1685	1685	1685	1685	0
597	20231123	092200	117520746	1685	1686	1686	1685	3354
598	20231123	092100	111869203	1689	1689	1689	1689	0
599	20231123	092000	111869203	1689	1689	1689	1689	0
600	20231123	091900	111869203	1689	1689	1689	1689	2
601	20231123	091800	111865825	1683	1683	1683	1682	2353
602	20231123	091700	107905750	1683	1684	1684	1683	2871
603	20231123	091600	103072153	1684	1685	1685	1684	1137
604	20231123	091500	101156905	1685	1686	1688	1684	2186
605	20231123	091400	97474479	1685	1685	1688	1685	3107
606	20231123	091300	92239148	1688	1689	1692	1685	3215
607	20231123	091200	86816692	1689	1689	1689	1689	1090
608	20231123	091100	84975682	1694	1696	1696	1694	21
609	20231123	091000	84940088	1696	1690	1696	1689	1443
610	20231123	090900	82501750	1696	1700	1700	1690	2500
611	20231123	090800	78267927	1701	1692	1701	1692	1571
612	20231123	090700	75601902	1692	1692	1702	1692	324
613	20231123	090600	75053684	1692	1700	1706	1691	5740
614	20231123	090500	65295100	1700	1688	1700	1688	1084
615	20231123	090400	63464051	1689	1685	1689	1685	501
616	20231123	090300	62619862	1689	1683	1689	1683	1852
617	20231123	090200	59502934	1686	1683	1690	1683	2031
618	20231123	090100	56073029	1676	1696	1696	1675	22769
619	20231123	090000	17633119	1695	1695	1705	1695	10401