KissMeData/225590/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	202500	91092901	1288	1288	1288	1288	1634
3	20231123	202400	91092901	1288	1288	1288	1288	0
4	20231123	202300	91092901	1288	1288	1288	1288	0
5	20231123	202200	91092901	1288	1288	1288	1288	0
6	20231123	202100	91092901	1288	1288	1288	1288	0
7	20231123	202000	91092901	1288	1288	1288	1288	0
8	20231123	201900	91092901	1288	1288	1288	1288	0
9	20231123	201800	91092901	1288	1288	1288	1288	0
10	20231123	201700	91092901	1288	1288	1288	1288	0
11	20231123	201600	91092901	1288	1288	1288	1288	0
12	20231123	201500	91092901	1288	1288	1288	1288	0
13	20231123	201400	91092901	1288	1288	1288	1288	0
14	20231123	201300	91092901	1288	1288	1288	1288	0
15	20231123	201200	91092901	1288	1288	1288	1288	0
16	20231123	201100	91092901	1288	1288	1288	1288	0
17	20231123	201000	91092901	1288	1288	1288	1288	0
18	20231123	200900	91092901	1288	1288	1288	1288	0
19	20231123	200800	91092901	1288	1288	1288	1288	0
20	20231123	200700	91092901	1288	1288	1288	1288	0
21	20231123	200600	91092901	1288	1288	1288	1288	0
22	20231123	200500	91092901	1288	1288	1288	1288	0
23	20231123	200400	91092901	1288	1288	1288	1288	0
24	20231123	200300	91092901	1288	1288	1288	1288	0
25	20231123	200200	91092901	1288	1288	1288	1288	0
26	20231123	200100	91092901	1288	1288	1288	1288	0
27	20231123	200000	91092901	1288	1288	1288	1288	0
28	20231123	195900	91092901	1288	1288	1288	1288	0
29	20231123	195800	91092901	1288	1288	1288	1288	0
30	20231123	195700	91092901	1288	1288	1288	1288	0
31	20231123	195600	91092901	1288	1288	1288	1288	0
32	20231123	195500	91092901	1288	1288	1288	1288	1634
33	20231123	195400	91092901	1288	1288	1288	1288	0
34	20231123	195300	91092901	1288	1288	1288	1288	0
35	20231123	195200	91092901	1288	1288	1288	1288	0
36	20231123	195100	91092901	1288	1288	1288	1288	0
37	20231123	195000	91092901	1288	1288	1288	1288	0
38	20231123	194900	91092901	1288	1288	1288	1288	0
39	20231123	194800	91092901	1288	1288	1288	1288	0
40	20231123	194700	91092901	1288	1288	1288	1288	0
41	20231123	194600	91092901	1288	1288	1288	1288	0
42	20231123	194500	91092901	1288	1288	1288	1288	0
43	20231123	194400	91092901	1288	1288	1288	1288	0
44	20231123	194300	91092901	1288	1288	1288	1288	0
45	20231123	194200	91092901	1288	1288	1288	1288	0
46	20231123	194100	91092901	1288	1288	1288	1288	0
47	20231123	194000	91092901	1288	1288	1288	1288	0
48	20231123	193900	91092901	1288	1288	1288	1288	0
49	20231123	193800	91092901	1288	1288	1288	1288	0
50	20231123	193700	91092901	1288	1288	1288	1288	0
51	20231123	193600	91092901	1288	1288	1288	1288	0
52	20231123	193500	91092901	1288	1288	1288	1288	0
53	20231123	193400	91092901	1288	1288	1288	1288	0
54	20231123	193300	91092901	1288	1288	1288	1288	0
55	20231123	193200	91092901	1288	1288	1288	1288	0
56	20231123	193100	91092901	1288	1288	1288	1288	0
57	20231123	193000	91092901	1288	1288	1288	1288	0
58	20231123	192900	91092901	1288	1288	1288	1288	0
59	20231123	192800	91092901	1288	1288	1288	1288	0
60	20231123	192700	91092901	1288	1288	1288	1288	0
61	20231123	192600	91092901	1288	1288	1288	1288	0
62	20231123	192500	91092901	1288	1288	1288	1288	1634
63	20231123	192400	91092901	1288	1288	1288	1288	0
64	20231123	192300	91092901	1288	1288	1288	1288	0
65	20231123	192200	91092901	1288	1288	1288	1288	0
66	20231123	192100	91092901	1288	1288	1288	1288	0
67	20231123	192000	91092901	1288	1288	1288	1288	0
68	20231123	191900	91092901	1288	1288	1288	1288	0
69	20231123	191800	91092901	1288	1288	1288	1288	0
70	20231123	191700	91092901	1288	1288	1288	1288	0
71	20231123	191600	91092901	1288	1288	1288	1288	0
72	20231123	191500	91092901	1288	1288	1288	1288	0
73	20231123	191400	91092901	1288	1288	1288	1288	0
74	20231123	191300	91092901	1288	1288	1288	1288	0
75	20231123	191200	91092901	1288	1288	1288	1288	0
76	20231123	191100	91092901	1288	1288	1288	1288	0
77	20231123	191000	91092901	1288	1288	1288	1288	0
78	20231123	190900	91092901	1288	1288	1288	1288	0
79	20231123	190800	91092901	1288	1288	1288	1288	0
80	20231123	190700	91092901	1288	1288	1288	1288	0
81	20231123	190600	91092901	1288	1288	1288	1288	0
82	20231123	190500	91092901	1288	1288	1288	1288	0
83	20231123	190400	91092901	1288	1288	1288	1288	0
84	20231123	190300	91092901	1288	1288	1288	1288	0
85	20231123	190200	91092901	1288	1288	1288	1288	0
86	20231123	190100	91092901	1288	1288	1288	1288	0
87	20231123	190000	91092901	1288	1288	1288	1288	0
88	20231123	185900	91092901	1288	1288	1288	1288	0
89	20231123	185800	91092901	1288	1288	1288	1288	0
90	20231123	185700	91092901	1288	1288	1288	1288	0
91	20231123	185600	91092901	1288	1288	1288	1288	0
92	20231123	185500	91092901	1288	1288	1288	1288	1634
93	20231123	185400	91092901	1288	1288	1288	1288	0
94	20231123	185300	91092901	1288	1288	1288	1288	0
95	20231123	185200	91092901	1288	1288	1288	1288	0
96	20231123	185100	91092901	1288	1288	1288	1288	0
97	20231123	185000	91092901	1288	1288	1288	1288	0
98	20231123	184900	91092901	1288	1288	1288	1288	0
99	20231123	184800	91092901	1288	1288	1288	1288	0
100	20231123	184700	91092901	1288	1288	1288	1288	0
101	20231123	184600	91092901	1288	1288	1288	1288	0
102	20231123	184500	91092901	1288	1288	1288	1288	0
103	20231123	184400	91092901	1288	1288	1288	1288	0
104	20231123	184300	91092901	1288	1288	1288	1288	0
105	20231123	184200	91092901	1288	1288	1288	1288	0
106	20231123	184100	91092901	1288	1288	1288	1288	0
107	20231123	184000	91092901	1288	1288	1288	1288	0
108	20231123	183900	91092901	1288	1288	1288	1288	0
109	20231123	183800	91092901	1288	1288	1288	1288	0
110	20231123	183700	91092901	1288	1288	1288	1288	0
111	20231123	183600	91092901	1288	1288	1288	1288	0
112	20231123	183500	91092901	1288	1288	1288	1288	0
113	20231123	183400	91092901	1288	1288	1288	1288	0
114	20231123	183300	91092901	1288	1288	1288	1288	0
115	20231123	183200	91092901	1288	1288	1288	1288	0
116	20231123	183100	91092901	1288	1288	1288	1288	0
117	20231123	183000	91092901	1288	1288	1288	1288	0
118	20231123	182900	91092901	1288	1288	1288	1288	0
119	20231123	182800	91092901	1288	1288	1288	1288	0
120	20231123	182700	91092901	1288	1288	1288	1288	0
121	20231123	182600	91092901	1288	1288	1288	1288	0
122	20231123	182500	91092901	1288	1288	1288	1288	1634
123	20231123	182400	91092901	1288	1288	1288	1288	0
124	20231123	182300	91092901	1288	1288	1288	1288	0
125	20231123	182200	91092901	1288	1288	1288	1288	0
126	20231123	182100	91092901	1288	1288	1288	1288	0
127	20231123	182000	91092901	1288	1288	1288	1288	0
128	20231123	181900	91092901	1288	1288	1288	1288	0
129	20231123	181800	91092901	1288	1288	1288	1288	0
130	20231123	181700	91092901	1288	1288	1288	1288	0
131	20231123	181600	91092901	1288	1288	1288	1288	0
132	20231123	181500	91092901	1288	1288	1288	1288	0
133	20231123	181400	91092901	1288	1288	1288	1288	0
134	20231123	181300	91092901	1288	1288	1288	1288	0
135	20231123	181200	91092901	1288	1288	1288	1288	0
136	20231123	181100	91092901	1288	1288	1288	1288	0
137	20231123	181000	91092901	1288	1288	1288	1288	0
138	20231123	180900	91092901	1288	1288	1288	1288	0
139	20231123	180800	91092901	1288	1288	1288	1288	0
140	20231123	180700	91092901	1288	1288	1288	1288	0
141	20231123	180600	91092901	1288	1288	1288	1288	0
142	20231123	180500	91092901	1288	1288	1288	1288	0
143	20231123	180400	91092901	1288	1288	1288	1288	0
144	20231123	180300	91092901	1288	1288	1288	1288	0
145	20231123	180200	91092901	1288	1288	1288	1288	0
146	20231123	180100	91092901	1288	1288	1288	1288	0
147	20231123	180000	91092901	1288	1288	1288	1288	0
148	20231123	175900	91092901	1288	1288	1288	1288	0
149	20231123	175800	91092901	1288	1288	1288	1288	0
150	20231123	175700	91092901	1288	1288	1288	1288	0
151	20231123	175600	91092901	1288	1288	1288	1288	0
152	20231123	175500	91092901	1288	1288	1288	1288	1634
153	20231123	175400	91092901	1288	1288	1288	1288	0
154	20231123	175300	91092901	1288	1288	1288	1288	0
155	20231123	175200	91092901	1288	1288	1288	1288	0
156	20231123	175100	91092901	1288	1288	1288	1288	0
157	20231123	175000	91092901	1288	1288	1288	1288	0
158	20231123	174900	91092901	1288	1288	1288	1288	0
159	20231123	174800	91092901	1288	1288	1288	1288	0
160	20231123	174700	91092901	1288	1288	1288	1288	0
161	20231123	174600	91092901	1288	1288	1288	1288	0
162	20231123	174500	91092901	1288	1288	1288	1288	0
163	20231123	174400	91092901	1288	1288	1288	1288	0
164	20231123	174300	91092901	1288	1288	1288	1288	0
165	20231123	174200	91092901	1288	1288	1288	1288	0
166	20231123	174100	91092901	1288	1288	1288	1288	0
167	20231123	174000	91092901	1288	1288	1288	1288	0
168	20231123	173900	91092901	1288	1288	1288	1288	0
169	20231123	173800	91092901	1288	1288	1288	1288	0
170	20231123	173700	91092901	1288	1288	1288	1288	0
171	20231123	173600	91092901	1288	1288	1288	1288	0
172	20231123	173500	91092901	1288	1288	1288	1288	0
173	20231123	173400	91092901	1288	1288	1288	1288	0
174	20231123	173300	91092901	1288	1288	1288	1288	0
175	20231123	173200	91092901	1288	1288	1288	1288	0
176	20231123	173100	91092901	1288	1288	1288	1288	0
177	20231123	173000	91092901	1288	1288	1288	1288	0
178	20231123	172900	91092901	1288	1288	1288	1288	0
179	20231123	172800	91092901	1288	1288	1288	1288	0
180	20231123	172700	91092901	1288	1288	1288	1288	0
181	20231123	172600	91092901	1288	1288	1288	1288	0
182	20231123	172500	91092901	1288	1288	1288	1288	1634
183	20231123	172400	91092901	1288	1288	1288	1288	0
184	20231123	172300	91092901	1288	1288	1288	1288	0
185	20231123	172200	91092901	1288	1288	1288	1288	0
186	20231123	172100	91092901	1288	1288	1288	1288	0
187	20231123	172000	91092901	1288	1288	1288	1288	0
188	20231123	171900	91092901	1288	1288	1288	1288	0
189	20231123	171800	91092901	1288	1288	1288	1288	0
190	20231123	171700	91092901	1288	1288	1288	1288	0
191	20231123	171600	91092901	1288	1288	1288	1288	0
192	20231123	171500	91092901	1288	1288	1288	1288	0
193	20231123	171400	91092901	1288	1288	1288	1288	0
194	20231123	171300	91092901	1288	1288	1288	1288	0
195	20231123	171200	91092901	1288	1288	1288	1288	0
196	20231123	171100	91092901	1288	1288	1288	1288	0
197	20231123	171000	91092901	1288	1288	1288	1288	0
198	20231123	170900	91092901	1288	1288	1288	1288	0
199	20231123	170800	91092901	1288	1288	1288	1288	0
200	20231123	170700	91092901	1288	1288	1288	1288	0
201	20231123	170600	91092901	1288	1288	1288	1288	0
202	20231123	170500	91092901	1288	1288	1288	1288	0
203	20231123	170400	91092901	1288	1288	1288	1288	0
204	20231123	170300	91092901	1288	1288	1288	1288	0
205	20231123	170200	91092901	1288	1288	1288	1288	0
206	20231123	170100	91092901	1288	1288	1288	1288	0
207	20231123	170000	91092901	1288	1288	1288	1288	0
208	20231123	165900	91092901	1288	1288	1288	1288	0
209	20231123	165800	91092901	1288	1288	1288	1288	0
210	20231123	165700	91092901	1288	1288	1288	1288	0
211	20231123	165600	91092901	1288	1288	1288	1288	0
212	20231123	165500	91092901	1288	1288	1288	1288	1634
213	20231123	165400	91092901	1288	1288	1288	1288	0
214	20231123	165300	91092901	1288	1288	1288	1288	0
215	20231123	165200	91092901	1288	1288	1288	1288	0
216	20231123	165100	91092901	1288	1288	1288	1288	0
217	20231123	165000	91092901	1288	1288	1288	1288	0
218	20231123	164900	91092901	1288	1288	1288	1288	0
219	20231123	164800	91092901	1288	1288	1288	1288	0
220	20231123	164700	91092901	1288	1288	1288	1288	0
221	20231123	164600	91092901	1288	1288	1288	1288	0
222	20231123	164500	91092901	1288	1288	1288	1288	0
223	20231123	164400	91092901	1288	1288	1288	1288	0
224	20231123	164300	91092901	1288	1288	1288	1288	0
225	20231123	164200	91092901	1288	1288	1288	1288	0
226	20231123	164100	91092901	1288	1288	1288	1288	0
227	20231123	164000	91092901	1288	1288	1288	1288	0
228	20231123	163900	91092901	1288	1288	1288	1288	0
229	20231123	163800	91092901	1288	1288	1288	1288	0
230	20231123	163700	91092901	1288	1288	1288	1288	0
231	20231123	163600	91092901	1288	1288	1288	1288	0
232	20231123	163500	91092901	1288	1288	1288	1288	0
233	20231123	163400	91092901	1288	1288	1288	1288	0
234	20231123	163300	91092901	1288	1288	1288	1288	0
235	20231123	163200	91092901	1288	1288	1288	1288	0
236	20231123	163100	91092901	1288	1288	1288	1288	0
237	20231123	163000	91092901	1288	1288	1288	1288	0
238	20231123	162900	91092901	1288	1288	1288	1288	0
239	20231123	162800	91092901	1288	1288	1288	1288	0
240	20231123	162700	91092901	1288	1288	1288	1288	0
241	20231123	162600	91092901	1288	1288	1288	1288	0
242	20231123	162500	91092901	1288	1288	1288	1288	1634
243	20231123	162400	91092901	1288	1288	1288	1288	0
244	20231123	162300	91092901	1288	1288	1288	1288	0
245	20231123	162200	91092901	1288	1288	1288	1288	0
246	20231123	162100	91092901	1288	1288	1288	1288	0
247	20231123	162000	91092901	1288	1288	1288	1288	0
248	20231123	161900	91092901	1288	1288	1288	1288	0
249	20231123	161800	91092901	1288	1288	1288	1288	0
250	20231123	161700	91092901	1288	1288	1288	1288	0
251	20231123	161600	91092901	1288	1288	1288	1288	0
252	20231123	161500	91092901	1288	1288	1288	1288	0
253	20231123	161400	91092901	1288	1288	1288	1288	0
254	20231123	161300	91092901	1288	1288	1288	1288	0
255	20231123	161200	91092901	1288	1288	1288	1288	0
256	20231123	161100	91092901	1288	1288	1288	1288	0
257	20231123	161000	91092901	1288	1288	1288	1288	0
258	20231123	160900	91092901	1288	1288	1288	1288	0
259	20231123	160800	91092901	1288	1288	1288	1288	0
260	20231123	160700	91092901	1288	1288	1288	1288	0
261	20231123	160600	91092901	1288	1288	1288	1288	0
262	20231123	160500	91092901	1288	1288	1288	1288	0
263	20231123	160400	91092901	1288	1288	1288	1288	0
264	20231123	160300	91092901	1288	1288	1288	1288	0
265	20231123	160200	91092901	1288	1288	1288	1288	0
266	20231123	160100	91092901	1288	1288	1288	1288	0
267	20231123	160000	91092901	1288	1288	1288	1288	0
268	20231123	155900	91092901	1288	1288	1288	1288	0
269	20231123	155800	91092901	1288	1288	1288	1288	0
270	20231123	155700	91092901	1288	1288	1288	1288	0
271	20231123	155600	91092901	1288	1288	1288	1288	0
272	20231123	155500	91092901	1288	1288	1288	1288	1634
273	20231123	155400	91092901	1288	1288	1288	1288	0
274	20231123	155300	91092901	1288	1288	1288	1288	0
275	20231123	155200	91092901	1288	1288	1288	1288	0
276	20231123	155100	91092901	1288	1288	1288	1288	0
277	20231123	155000	91092901	1288	1288	1288	1288	0
278	20231123	154900	91092901	1288	1288	1288	1288	0
279	20231123	154800	91092901	1288	1288	1288	1288	0
280	20231123	154700	91092901	1288	1288	1288	1288	0
281	20231123	154600	91092901	1288	1288	1288	1288	0
282	20231123	154500	91092901	1288	1288	1288	1288	0
283	20231123	154400	91092901	1288	1288	1288	1288	0
284	20231123	154300	91092901	1288	1288	1288	1288	0
285	20231123	154200	91092901	1288	1288	1288	1288	0
286	20231123	154100	91092901	1288	1288	1288	1288	0
287	20231123	154000	91092901	1288	1288	1288	1288	0
288	20231123	153900	91092901	1288	1288	1288	1288	0
289	20231123	153800	91092901	1288	1288	1288	1288	0
290	20231123	153700	91092901	1288	1288	1288	1288	0
291	20231123	153600	91092901	1288	1288	1288	1288	0
292	20231123	153500	91092901	1288	1288	1288	1288	0
293	20231123	153400	91092901	1288	1288	1288	1288	0
294	20231123	153300	91092901	1288	1288	1288	1288	0
295	20231123	153200	91092901	1288	1288	1288	1288	0
296	20231123	153100	91092901	1288	1288	1288	1288	0
297	20231123	153000	91092901	1288	1288	1288	1288	1634
298	20231123	152900	88988309	1285	1285	1285	1285	0
299	20231123	152800	88988309	1285	1285	1285	1285	0
300	20231123	152700	88988309	1285	1285	1285	1285	0
301	20231123	152600	88988309	1285	1285	1285	1285	0
302	20231123	152500	88988309	1285	1285	1285	1285	0
303	20231123	152400	88988309	1285	1285	1285	1285	0
304	20231123	152300	88988309	1285	1285	1285	1285	0
305	20231123	152200	88988309	1285	1285	1285	1285	0
306	20231123	152100	88988309	1285	1285	1285	1285	0
307	20231123	152000	88988309	1285	1285	1285	1285	0
308	20231123	151900	88988309	1285	1286	1286	1285	716
309	20231123	151800	88067900	1287	1287	1287	1287	200
310	20231123	151700	87810500	1287	1287	1287	1287	100
311	20231123	151600	87681800	1286	1288	1288	1286	39
312	20231123	151500	87631644	1288	1288	1288	1288	0
313	20231123	151400	87631644	1288	1288	1288	1288	1
314	20231123	151300	87630356	1288	1288	1288	1288	1
315	20231123	151200	87629068	1286	1288	1288	1286	102
316	20231123	151100	87497894	1288	1288	1288	1288	1
317	20231123	151000	87496606	1288	1288	1288	1288	1
318	20231123	150900	87495318	1288	1288	1288	1288	1
319	20231123	150800	87494030	1288	1288	1288	1288	0
320	20231123	150700	87494030	1288	1288	1288	1288	1
321	20231123	150600	87492742	1288	1288	1288	1288	0
322	20231123	150500	87492742	1288	1287	1288	1286	1234
323	20231123	150400	85904608	1287	1287	1287	1287	0
324	20231123	150300	85904608	1287	1287	1287	1287	0
325	20231123	150200	85904608	1287	1287	1287	1287	1
326	20231123	150100	85903321	1285	1285	1285	1285	377
327	20231123	150000	85418876	1286	1288	1288	1286	828
328	20231123	145900	84354066	1288	1288	1288	1288	0
329	20231123	145800	84354066	1288	1288	1288	1288	1
330	20231123	145700	84352778	1285	1285	1285	1285	0
331	20231123	145600	84352778	1285	1288	1288	1285	34
332	20231123	145500	84309085	1286	1287	1287	1286	3052
333	20231123	145400	80383722	1288	1287	1288	1287	115
334	20231123	145300	80235715	1288	1290	1290	1288	713
335	20231123	145200	79316762	1289	1290	1290	1289	2214
336	20231123	145100	76460800	1290	1293	1293	1290	319
337	20231123	145000	76049287	1291	1291	1291	1291	0
338	20231123	144900	76049287	1291	1293	1293	1291	667
339	20231123	144800	75188188	1293	1293	1293	1293	0
340	20231123	144700	75188188	1293	1293	1293	1293	1
341	20231123	144600	75186895	1292	1292	1292	1292	10
342	20231123	144500	75173975	1293	1293	1293	1293	0
343	20231123	144400	75173975	1293	1293	1293	1293	1
344	20231123	144300	75172682	1291	1291	1291	1291	80
345	20231123	144200	75069402	1293	1293	1293	1293	1
346	20231123	144100	75068109	1293	1293	1293	1293	0
347	20231123	144000	75068109	1293	1293	1293	1293	1
348	20231123	143900	75066816	1293	1293	1293	1293	0
349	20231123	143800	75066816	1293	1293	1293	1293	1
350	20231123	143700	75065523	1293	1293	1293	1293	0
351	20231123	143600	75065523	1293	1293	1293	1293	0
352	20231123	143500	75065523	1293	1293	1293	1293	2
353	20231123	143400	75062937	1291	1291	1291	1291	318
354	20231123	143300	74652399	1294	1294	1294	1294	1
355	20231123	143200	74651105	1293	1293	1293	1293	0
356	20231123	143100	74651105	1293	1293	1293	1293	1
357	20231123	143000	74649812	1292	1292	1292	1292	21
358	20231123	142900	74622680	1292	1292	1292	1292	4
359	20231123	142800	74617512	1293	1294	1294	1292	13
360	20231123	142700	74600713	1292	1292	1294	1292	245
361	20231123	142600	74283939	1293	1293	1293	1293	1
362	20231123	142500	74282646	1293	1293	1293	1293	0
363	20231123	142400	74282646	1293	1293	1293	1293	1
364	20231123	142300	74281353	1291	1291	1291	1291	378
365	20231123	142200	73793355	1294	1294	1294	1294	1
366	20231123	142100	73792061	1294	1294	1294	1294	0
367	20231123	142000	73792061	1294	1294	1294	1294	0
368	20231123	141900	73792061	1294	1294	1294	1294	1
369	20231123	141800	73790767	1291	1291	1291	1291	0
370	20231123	141700	73790767	1291	1294	1294	1291	319
371	20231123	141600	73378935	1294	1294	1294	1294	1
372	20231123	141500	73377641	1294	1294	1294	1294	1
373	20231123	141400	73376347	1294	1294	1294	1294	0
374	20231123	141300	73376347	1294	1294	1294	1294	1
375	20231123	141200	73375053	1291	1291	1291	1291	0
376	20231123	141100	73375053	1291	1291	1291	1291	0
377	20231123	141000	73375053	1291	1294	1294	1291	203
378	20231123	140900	73112977	1294	1294	1294	1294	0
379	20231123	140800	73112977	1294	1294	1294	1294	1
380	20231123	140700	73111683	1294	1294	1294	1294	0
381	20231123	140600	73111683	1294	1294	1294	1294	1
382	20231123	140500	73110389	1291	1291	1291	1291	20
383	20231123	140400	73084569	1294	1294	1294	1294	1
384	20231123	140300	73083275	1294	1294	1294	1294	1
385	20231123	140200	73081981	1291	1291	1291	1291	0
386	20231123	140100	73081981	1291	1294	1294	1291	143
387	20231123	140000	72897365	1291	1291	1291	1291	318
388	20231123	135900	72486827	1294	1294	1294	1294	1
389	20231123	135800	72485533	1291	1291	1291	1291	0
390	20231123	135700	72485533	1291	1295	1295	1291	45
391	20231123	135600	72427434	1296	1296	1296	1296	0
392	20231123	135500	72427434	1296	1296	1296	1296	1
393	20231123	135400	72426138	1296	1296	1296	1296	0
394	20231123	135300	72426138	1296	1296	1296	1296	0
395	20231123	135200	72426138	1296	1296	1296	1296	1
396	20231123	135100	72424842	1296	1296	1296	1296	2
397	20231123	135000	72422250	1291	1297	1297	1291	295
398	20231123	134900	72041235	1300	1300	1300	1300	0
399	20231123	134800	72041235	1300	1300	1300	1300	1
400	20231123	134700	72039935	1300	1300	1300	1300	0
401	20231123	134600	72039935	1300	1300	1300	1300	0
402	20231123	134500	72039935	1300	1300	1300	1300	1
403	20231123	134400	72038635	1292	1292	1292	1292	0
404	20231123	134300	72038635	1292	1300	1300	1292	427
405	20231123	134200	71486685	1300	1300	1300	1300	0
406	20231123	134100	71486685	1300	1300	1300	1300	1
407	20231123	134000	71485385	1300	1300	1300	1300	0
408	20231123	133900	71485385	1300	1300	1300	1300	1
409	20231123	133800	71484085	1301	1301	1301	1301	0
410	20231123	133700	71484085	1301	1301	1301	1301	0
411	20231123	133600	71484085	1301	1301	1301	1301	1
412	20231123	133500	71482784	1293	1293	1293	1293	0
413	20231123	133400	71482784	1293	1300	1301	1293	725
414	20231123	133300	70540647	1300	1297	1300	1297	638
415	20231123	133200	69711413	1297	1297	1297	1297	1
416	20231123	133100	69710116	1297	1297	1297	1297	0
417	20231123	133000	69710116	1297	1297	1297	1297	1
418	20231123	132900	69708819	1292	1292	1292	1292	0
419	20231123	132800	69708819	1292	1292	1292	1292	295
420	20231123	132700	69327679	1298	1298	1298	1298	1
421	20231123	132600	69326381	1292	1297	1297	1292	318
422	20231123	132500	68915183	1298	1298	1298	1298	1
423	20231123	132400	68913885	1298	1298	1298	1298	0
424	20231123	132300	68913885	1298	1298	1298	1298	1
425	20231123	132200	68912587	1297	1297	1297	1297	0
426	20231123	132100	68912587	1297	1297	1297	1297	1
427	20231123	132000	68911290	1299	1299	1299	1299	0
428	20231123	131900	68911290	1299	1299	1299	1299	32
429	20231123	131800	68869722	1299	1299	1299	1299	1
430	20231123	131700	68868423	1299	1299	1299	1299	0
431	20231123	131600	68868423	1299	1299	1299	1299	1
432	20231123	131500	68867124	1299	1299	1299	1299	0
433	20231123	131400	68867124	1299	1299	1299	1299	1
434	20231123	131300	68865825	1300	1296	1300	1296	701
435	20231123	131200	67955174	1296	1296	1296	1296	1
436	20231123	131100	67953878	1293	1293	1293	1293	0
437	20231123	131000	67953878	1293	1293	1293	1293	0
438	20231123	130900	67953878	1293	1296	1296	1293	319
439	20231123	130800	67541408	1298	1298	1298	1298	0
440	20231123	130700	67541408	1298	1298	1298	1298	1
441	20231123	130600	67540110	1293	1293	1293	1293	295
442	20231123	130500	67158675	1298	1298	1298	1298	1
443	20231123	130400	67157377	1298	1298	1298	1298	0
444	20231123	130300	67157377	1298	1298	1298	1298	1
445	20231123	130200	67156079	1298	1298	1298	1298	3
446	20231123	130100	67152185	1293	1296	1299	1293	738
447	20231123	130000	66193682	1296	1296	1296	1296	1
448	20231123	125900	66192386	1296	1296	1296	1296	0
449	20231123	125800	66192386	1296	1296	1296	1296	1
450	20231123	125700	66191090	1296	1296	1296	1296	0
451	20231123	125600	66191090	1296	1296	1296	1296	1
452	20231123	125500	66189794	1296	1296	1296	1296	91
453	20231123	125400	66071858	1296	1296	1296	1296	0
454	20231123	125300	66071858	1296	1296	1296	1296	6
455	20231123	125200	66064082	1293	1293	1293	1293	318
456	20231123	125100	65652908	1296	1296	1296	1296	1
457	20231123	125000	65651612	1296	1296	1296	1296	0
458	20231123	124900	65651612	1296	1296	1296	1296	1
459	20231123	124800	65650316	1296	1296	1296	1296	0
460	20231123	124700	65650316	1296	1296	1296	1296	1
461	20231123	124600	65649020	1296	1296	1296	1296	0
462	20231123	124500	65649020	1296	1296	1296	1296	0
463	20231123	124400	65649020	1296	1296	1296	1293	299
464	20231123	124300	65262331	1296	1296	1296	1296	0
465	20231123	124200	65262331	1296	1296	1296	1296	1
466	20231123	124100	65261035	1296	1296	1296	1296	0
467	20231123	124000	65261035	1296	1296	1296	1296	1
468	20231123	123900	65259739	1294	1294	1294	1294	30
469	20231123	123800	65220919	1296	1296	1296	1296	1
470	20231123	123700	65219623	1293	1293	1293	1293	0
471	20231123	123600	65219623	1293	1293	1293	1293	0
472	20231123	123500	65219623	1293	1296	1296	1293	319
473	20231123	123400	64807153	1296	1296	1296	1296	0
474	20231123	123300	64807153	1296	1296	1296	1296	1
475	20231123	123200	64805857	1296	1296	1296	1296	0
476	20231123	123100	64805857	1296	1296	1296	1296	1
477	20231123	123000	64804561	1296	1296	1296	1296	0
478	20231123	122900	64804561	1296	1296	1296	1296	1
479	20231123	122800	64803265	1296	1296	1296	1296	0
480	20231123	122700	64803265	1296	1296	1296	1296	0
481	20231123	122600	64803265	1296	1296	1296	1296	1
482	20231123	122500	64801969	1296	1296	1296	1296	0
483	20231123	122400	64801969	1296	1296	1296	1296	1
484	20231123	122300	64800673	1293	1293	1293	1293	0
485	20231123	122200	64800673	1293	1296	1296	1293	296
486	20231123	122100	64417729	1296	1296	1296	1296	0
487	20231123	122000	64417729	1296	1296	1296	1296	1
488	20231123	121900	64416433	1294	1294	1294	1294	0
489	20231123	121800	64416433	1294	1294	1294	1294	318
490	20231123	121700	64004941	1296	1296	1296	1296	1
491	20231123	121600	64003645	1296	1296	1296	1296	0
492	20231123	121500	64003645	1296	1296	1296	1296	3
493	20231123	121400	63999757	1296	1296	1296	1296	0
494	20231123	121300	63999757	1296	1296	1296	1296	1
495	20231123	121200	63998461	1296	1296	1296	1296	0
496	20231123	121100	63998461	1296	1296	1296	1296	0
497	20231123	121000	63998461	1296	1296	1296	1296	1
498	20231123	120900	63997165	1296	1296	1296	1296	0
499	20231123	120800	63997165	1296	1296	1296	1296	1
500	20231123	120700	63995869	1296	1296	1296	1296	0
501	20231123	120600	63995869	1296	1296	1296	1296	1
502	20231123	120500	63994573	1296	1296	1296	1296	0
503	20231123	120400	63994573	1296	1296	1296	1296	1
504	20231123	120300	63993277	1294	1294	1294	1294	0
505	20231123	120200	63993277	1294	1294	1294	1294	0
506	20231123	120100	63993277	1294	1297	1297	1294	319
507	20231123	120000	63580488	1294	1295	1295	1294	295
508	20231123	115900	63198536	1297	1297	1297	1297	1
509	20231123	115800	63197239	1297	1297	1297	1297	0
510	20231123	115700	63197239	1297	1297	1297	1297	1
511	20231123	115600	63195942	1297	1297	1297	1297	0
512	20231123	115500	63195942	1297	1297	1297	1297	1
513	20231123	115400	63194645	1297	1297	1297	1297	0
514	20231123	115300	63194645	1297	1297	1297	1297	0
515	20231123	115200	63194645	1297	1297	1297	1297	1
516	20231123	115100	63193348	1297	1297	1297	1297	0
517	20231123	115000	63193348	1297	1297	1297	1297	1
518	20231123	114900	63192051	1297	1297	1297	1297	0
519	20231123	114800	63192051	1297	1297	1297	1297	2
520	20231123	114700	63189457	1297	1297	1297	1297	0
521	20231123	114600	63189457	1297	1297	1297	1297	1
522	20231123	114500	63188160	1295	1295	1295	1295	0
523	20231123	114400	63188160	1295	1295	1295	1295	318
524	20231123	114300	62776350	1298	1298	1298	1298	1
525	20231123	114200	62775052	1298	1298	1298	1298	0
526	20231123	114100	62775052	1298	1298	1298	1298	1
527	20231123	114000	62773754	1297	1297	1297	1297	0
528	20231123	113900	62773754	1297	1297	1297	1297	1
529	20231123	113800	62772457	1294	1294	1294	1294	295
530	20231123	113700	62390727	1297	1297	1297	1297	1
531	20231123	113600	62389430	1298	1297	1298	1297	1500
532	20231123	113500	60443905	1298	1298	1298	1298	0
533	20231123	113400	60443905	1298	1298	1298	1298	1
534	20231123	113300	60442607	1298	1298	1298	1298	0
535	20231123	113200	60442607	1298	1298	1298	1298	1
536	20231123	113100	60441309	1298	1298	1298	1298	0
537	20231123	113000	60441309	1298	1298	1298	1298	1
538	20231123	112900	60440011	1298	1298	1298	1298	0
539	20231123	112800	60440011	1298	1298	1298	1298	1
540	20231123	112700	60438713	1294	1299	1299	1294	319
541	20231123	112600	60025624	1299	1299	1299	1299	0
542	20231123	112500	60025624	1299	1299	1299	1299	1
543	20231123	112400	60024325	1299	1299	1299	1299	0
544	20231123	112300	60024325	1299	1299	1299	1299	1
545	20231123	112200	60023026	1299	1299	1299	1299	18
546	20231123	112100	59999644	1299	1299	1299	1299	1
547	20231123	112000	59998345	1299	1299	1299	1299	0
548	20231123	111900	59998345	1299	1299	1299	1299	0
549	20231123	111800	59998345	1299	1299	1299	1299	1
550	20231123	111700	59997046	1298	1298	1298	1298	0
551	20231123	111600	59997046	1298	1299	1299	1298	354
552	20231123	111500	59537553	1299	1299	1299	1299	0
553	20231123	111400	59537553	1299	1299	1299	1299	1
554	20231123	111300	59536254	1298	1298	1298	1298	35
555	20231123	111200	59490824	1298	1299	1299	1298	36
556	20231123	111100	59444095	1298	1298	1298	1298	35
557	20231123	111000	59398665	1298	1298	1298	1298	366
558	20231123	110900	58923597	1299	1299	1299	1299	1
559	20231123	110800	58922298	1300	1300	1300	1300	0
560	20231123	110700	58922298	1300	1300	1300	1300	1
561	20231123	110600	58920998	1300	1300	1300	1300	0
562	20231123	110500	58920998	1300	1300	1300	1300	1
563	20231123	110400	58919698	1300	1300	1300	1300	10
564	20231123	110300	58906698	1300	1300	1300	1300	1
565	20231123	110200	58905398	1298	1298	1298	1298	0
566	20231123	110100	58905398	1298	1298	1298	1298	0
567	20231123	110000	58905398	1298	1294	1298	1294	27
568	20231123	105900	58870452	1298	1298	1298	1298	0
569	20231123	105800	58870452	1298	1298	1298	1298	1
570	20231123	105700	58869154	1298	1298	1298	1298	0
571	20231123	105600	58869154	1298	1298	1298	1298	1
572	20231123	105500	58867856	1293	1293	1293	1293	0
573	20231123	105400	58867856	1293	1298	1298	1293	296
574	20231123	105300	58485123	1297	1297	1297	1297	325
575	20231123	105200	58063598	1298	1298	1298	1298	0
576	20231123	105100	58063598	1298	1298	1298	1298	1
577	20231123	105000	58062300	1298	1298	1298	1298	0
578	20231123	104900	58062300	1298	1297	1298	1297	26
579	20231123	104800	58028577	1297	1297	1297	1297	1
580	20231123	104700	58027280	1298	1298	1298	1298	1
581	20231123	104600	58025982	1297	1297	1297	1297	41
582	20231123	104500	57972805	1297	1298	1298	1297	44
583	20231123	104400	57915736	1297	1296	1297	1296	108
584	20231123	104300	57775703	1296	1296	1296	1296	227
585	20231123	104200	57481511	1297	1297	1297	1297	1
586	20231123	104100	57480214	1298	1298	1298	1298	0
587	20231123	104000	57480214	1298	1298	1298	1298	2
588	20231123	103900	57477618	1300	1300	1300	1300	0
589	20231123	103800	57477618	1300	1292	1300	1292	26
590	20231123	103700	57444018	1292	1292	1292	1292	0
591	20231123	103600	57444018	1292	1293	1293	1292	319
592	20231123	103500	57031770	1302	1302	1302	1302	1
593	20231123	103400	57030468	1302	1302	1302	1302	0
594	20231123	103300	57030468	1302	1302	1302	1302	1
595	20231123	103200	57029166	1292	1293	1293	1292	295
596	20231123	103100	56648017	1306	1306	1306	1306	1
597	20231123	103000	56646711	1306	1294	1306	1294	2
598	20231123	102900	56644111	1294	1292	1294	1292	263
599	20231123	102800	56304313	1292	1292	1292	1292	0
600	20231123	102700	56304313	1292	1291	1292	1290	33
601	20231123	102600	56261724	1292	1292	1294	1292	306
602	20231123	102500	55866160	1290	1290	1290	1290	0
603	20231123	102400	55866160	1290	1294	1294	1290	4163
604	20231123	102300	50495495	1290	1290	1290	1290	0
605	20231123	102200	50495495	1290	1294	1294	1290	2107
606	20231123	102100	47775108	1294	1295	1295	1294	12
607	20231123	102000	47759577	1296	1296	1296	1296	1
608	20231123	101900	47758281	1293	1295	1295	1293	319
609	20231123	101800	47345380	1296	1296	1296	1296	2
610	20231123	101700	47342788	1296	1296	1296	1296	1
611	20231123	101600	47341492	1296	1296	1296	1296	67
612	20231123	101500	47254660	1306	1306	1306	1306	1
613	20231123	101400	47253354	1306	1306	1306	1306	0
614	20231123	101300	47253354	1306	1306	1306	1306	1
615	20231123	101200	47252048	1299	1299	1299	1299	10
616	20231123	101100	47239058	1307	1307	1307	1307	1
617	20231123	101000	47237751	1307	1307	1307	1307	0
618	20231123	100900	47237751	1307	1307	1307	1307	0
619	20231123	100800	47237751	1307	1307	1307	1307	1
620	20231123	100700	47236444	1304	1304	1304	1304	2820
621	20231123	100600	43559164	1304	1309	1309	1304	801
622	20231123	100500	42514655	1304	1304	1304	1304	26
623	20231123	100400	42480751	1309	1309	1309	1309	1
624	20231123	100300	42479442	1304	1304	1304	1304	0
625	20231123	100200	42479442	1304	1309	1309	1304	320
626	20231123	100100	42062157	1304	1304	1304	1304	0
627	20231123	100000	42062157	1304	1304	1304	1304	0
628	20231123	095900	42062157	1304	1309	1309	1304	187
629	20231123	095800	41818304	1309	1309	1309	1309	0
630	20231123	095700	41818304	1309	1309	1309	1309	1
631	20231123	095600	41816995	1304	1304	1304	1304	394
632	20231123	095500	41303219	1305	1309	1309	1305	1001
633	20231123	095400	39996910	1304	1304	1304	1304	26
634	20231123	095300	39963006	1314	1314	1314	1314	1
635	20231123	095200	39961692	1304	1304	1304	1304	3
636	20231123	095100	39957780	1304	1314	1314	1304	121
637	20231123	095000	39799966	1311	1304	1315	1304	672
638	20231123	094900	38920442	1308	1305	1308	1305	385
639	20231123	094800	38417702	1304	1300	1304	1300	426
640	20231123	094700	37863052	1299	1295	1299	1295	10165
641	20231123	094600	24680548	1295	1295	1295	1295	1
642	20231123	094500	24679253	1293	1294	1294	1293	319
643	20231123	094400	24266553	1295	1295	1295	1295	0
644	20231123	094300	24266553	1295	1294	1295	1294	27
645	20231123	094200	24231614	1295	1295	1295	1295	0
646	20231123	094100	24231614	1295	1295	1295	1295	1
647	20231123	094000	24230319	1295	1295	1295	1295	0
648	20231123	093900	24230319	1295	1295	1295	1295	1
649	20231123	093800	24229024	1295	1295	1295	1295	1
650	20231123	093700	24227729	1295	1296	1296	1295	304
651	20231123	093600	23834048	1296	1296	1296	1296	300
652	20231123	093500	23445248	1296	1296	1296	1296	0
653	20231123	093400	23445248	1296	1296	1296	1296	3
654	20231123	093300	23441360	1296	1296	1296	1296	201
655	20231123	093200	23180864	1296	1295	1296	1295	812
656	20231123	093100	22129318	1296	1296	1296	1296	0
657	20231123	093000	22129318	1296	1296	1296	1296	1
658	20231123	092900	22128022	1296	1296	1296	1296	0
659	20231123	092800	22128022	1296	1296	1296	1295	339
660	20231123	092700	21688998	1296	1296	1296	1296	0
661	20231123	092600	21688998	1296	1296	1296	1296	0
662	20231123	092500	21688998	1296	1296	1296	1296	1
663	20231123	092400	21687702	1296	1296	1296	1296	0
664	20231123	092300	21687702	1296	1296	1296	1296	201
665	20231123	092200	21427206	1296	1296	1296	1296	0
666	20231123	092100	21427206	1296	1296	1296	1296	1
667	20231123	092000	21425910	1296	1296	1296	1296	0
668	20231123	091900	21425910	1296	1296	1296	1296	1001
669	20231123	091800	20128614	1295	1295	1295	1295	80
670	20231123	091700	20025014	1296	1296	1296	1296	0
671	20231123	091600	20025014	1296	1296	1296	1296	1
672	20231123	091500	20023718	1295	1295	1295	1295	460
673	20231123	091400	19428018	1295	1296	1296	1295	1274
674	20231123	091300	17778187	1295	1296	1296	1295	89
675	20231123	091200	17662871	1296	1296	1296	1296	67
676	20231123	091100	17576039	1296	1298	1298	1296	2872
677	20231123	091000	13852538	1298	1298	1298	1298	1339
678	20231123	090900	12114516	1296	1296	1296	1296	0
679	20231123	090800	12114516	1296	1295	1296	1295	1467
680	20231123	090700	10213426	1296	1296	1296	1296	11
681	20231123	090600	10199170	1296	1296	1296	1296	0
682	20231123	090500	10199170	1296	1297	1297	1296	23
683	20231123	090400	10169361	1298	1304	1304	1298	4286
684	20231123	090300	4599172	1304	1303	1304	1302	289
685	20231123	090200	4222400	1300	1300	1300	1300	2
686	20231123	090100	4219800	1300	1300	1300	1300	595
687	20231123	090000	3446300	1300	1300	1300	1300	2651