KissMeData/307280/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	204500	89096048	1560	1560	1560	1560	2510
3	20231123	204400	89096048	1560	1560	1560	1560	0
4	20231123	204300	89096048	1560	1560	1560	1560	0
5	20231123	204200	89096048	1560	1560	1560	1560	0
6	20231123	204100	89096048	1560	1560	1560	1560	0
7	20231123	204000	89096048	1560	1560	1560	1560	0
8	20231123	203900	89096048	1560	1560	1560	1560	0
9	20231123	203800	89096048	1560	1560	1560	1560	0
10	20231123	203700	89096048	1560	1560	1560	1560	0
11	20231123	203600	89096048	1560	1560	1560	1560	0
12	20231123	203500	89096048	1560	1560	1560	1560	0
13	20231123	203400	89096048	1560	1560	1560	1560	0
14	20231123	203300	89096048	1560	1560	1560	1560	0
15	20231123	203200	89096048	1560	1560	1560	1560	0
16	20231123	203100	89096048	1560	1560	1560	1560	0
17	20231123	203000	89096048	1560	1560	1560	1560	0
18	20231123	202900	89096048	1560	1560	1560	1560	0
19	20231123	202800	89096048	1560	1560	1560	1560	0
20	20231123	202700	89096048	1560	1560	1560	1560	0
21	20231123	202600	89096048	1560	1560	1560	1560	0
22	20231123	202500	89096048	1560	1560	1560	1560	0
23	20231123	202400	89096048	1560	1560	1560	1560	0
24	20231123	202300	89096048	1560	1560	1560	1560	0
25	20231123	202200	89096048	1560	1560	1560	1560	0
26	20231123	202100	89096048	1560	1560	1560	1560	0
27	20231123	202000	89096048	1560	1560	1560	1560	0
28	20231123	201900	89096048	1560	1560	1560	1560	0
29	20231123	201800	89096048	1560	1560	1560	1560	0
30	20231123	201700	89096048	1560	1560	1560	1560	0
31	20231123	201600	89096048	1560	1560	1560	1560	0
32	20231123	201500	89096048	1560	1560	1560	1560	2510
33	20231123	201400	89096048	1560	1560	1560	1560	0
34	20231123	201300	89096048	1560	1560	1560	1560	0
35	20231123	201200	89096048	1560	1560	1560	1560	0
36	20231123	201100	89096048	1560	1560	1560	1560	0
37	20231123	201000	89096048	1560	1560	1560	1560	0
38	20231123	200900	89096048	1560	1560	1560	1560	0
39	20231123	200800	89096048	1560	1560	1560	1560	0
40	20231123	200700	89096048	1560	1560	1560	1560	0
41	20231123	200600	89096048	1560	1560	1560	1560	0
42	20231123	200500	89096048	1560	1560	1560	1560	0
43	20231123	200400	89096048	1560	1560	1560	1560	0
44	20231123	200300	89096048	1560	1560	1560	1560	0
45	20231123	200200	89096048	1560	1560	1560	1560	0
46	20231123	200100	89096048	1560	1560	1560	1560	0
47	20231123	200000	89096048	1560	1560	1560	1560	0
48	20231123	195900	89096048	1560	1560	1560	1560	0
49	20231123	195800	89096048	1560	1560	1560	1560	0
50	20231123	195700	89096048	1560	1560	1560	1560	0
51	20231123	195600	89096048	1560	1560	1560	1560	0
52	20231123	195500	89096048	1560	1560	1560	1560	0
53	20231123	195400	89096048	1560	1560	1560	1560	0
54	20231123	195300	89096048	1560	1560	1560	1560	0
55	20231123	195200	89096048	1560	1560	1560	1560	0
56	20231123	195100	89096048	1560	1560	1560	1560	0
57	20231123	195000	89096048	1560	1560	1560	1560	0
58	20231123	194900	89096048	1560	1560	1560	1560	0
59	20231123	194800	89096048	1560	1560	1560	1560	0
60	20231123	194700	89096048	1560	1560	1560	1560	0
61	20231123	194600	89096048	1560	1560	1560	1560	0
62	20231123	194500	89096048	1560	1560	1560	1560	2510
63	20231123	194400	89096048	1560	1560	1560	1560	0
64	20231123	194300	89096048	1560	1560	1560	1560	0
65	20231123	194200	89096048	1560	1560	1560	1560	0
66	20231123	194100	89096048	1560	1560	1560	1560	0
67	20231123	194000	89096048	1560	1560	1560	1560	0
68	20231123	193900	89096048	1560	1560	1560	1560	0
69	20231123	193800	89096048	1560	1560	1560	1560	0
70	20231123	193700	89096048	1560	1560	1560	1560	0
71	20231123	193600	89096048	1560	1560	1560	1560	0
72	20231123	193500	89096048	1560	1560	1560	1560	0
73	20231123	193400	89096048	1560	1560	1560	1560	0
74	20231123	193300	89096048	1560	1560	1560	1560	0
75	20231123	193200	89096048	1560	1560	1560	1560	0
76	20231123	193100	89096048	1560	1560	1560	1560	0
77	20231123	193000	89096048	1560	1560	1560	1560	0
78	20231123	192900	89096048	1560	1560	1560	1560	0
79	20231123	192800	89096048	1560	1560	1560	1560	0
80	20231123	192700	89096048	1560	1560	1560	1560	0
81	20231123	192600	89096048	1560	1560	1560	1560	0
82	20231123	192500	89096048	1560	1560	1560	1560	0
83	20231123	192400	89096048	1560	1560	1560	1560	0
84	20231123	192300	89096048	1560	1560	1560	1560	0
85	20231123	192200	89096048	1560	1560	1560	1560	0
86	20231123	192100	89096048	1560	1560	1560	1560	0
87	20231123	192000	89096048	1560	1560	1560	1560	0
88	20231123	191900	89096048	1560	1560	1560	1560	0
89	20231123	191800	89096048	1560	1560	1560	1560	0
90	20231123	191700	89096048	1560	1560	1560	1560	0
91	20231123	191600	89096048	1560	1560	1560	1560	0
92	20231123	191500	89096048	1560	1560	1560	1560	2510
93	20231123	191400	89096048	1560	1560	1560	1560	0
94	20231123	191300	89096048	1560	1560	1560	1560	0
95	20231123	191200	89096048	1560	1560	1560	1560	0
96	20231123	191100	89096048	1560	1560	1560	1560	0
97	20231123	191000	89096048	1560	1560	1560	1560	0
98	20231123	190900	89096048	1560	1560	1560	1560	0
99	20231123	190800	89096048	1560	1560	1560	1560	0
100	20231123	190700	89096048	1560	1560	1560	1560	0
101	20231123	190600	89096048	1560	1560	1560	1560	0
102	20231123	190500	89096048	1560	1560	1560	1560	0
103	20231123	190400	89096048	1560	1560	1560	1560	0
104	20231123	190300	89096048	1560	1560	1560	1560	0
105	20231123	190200	89096048	1560	1560	1560	1560	0
106	20231123	190100	89096048	1560	1560	1560	1560	0
107	20231123	190000	89096048	1560	1560	1560	1560	0
108	20231123	185900	89096048	1560	1560	1560	1560	0
109	20231123	185800	89096048	1560	1560	1560	1560	0
110	20231123	185700	89096048	1560	1560	1560	1560	0
111	20231123	185600	89096048	1560	1560	1560	1560	0
112	20231123	185500	89096048	1560	1560	1560	1560	0
113	20231123	185400	89096048	1560	1560	1560	1560	0
114	20231123	185300	89096048	1560	1560	1560	1560	0
115	20231123	185200	89096048	1560	1560	1560	1560	0
116	20231123	185100	89096048	1560	1560	1560	1560	0
117	20231123	185000	89096048	1560	1560	1560	1560	0
118	20231123	184900	89096048	1560	1560	1560	1560	0
119	20231123	184800	89096048	1560	1560	1560	1560	0
120	20231123	184700	89096048	1560	1560	1560	1560	0
121	20231123	184600	89096048	1560	1560	1560	1560	0
122	20231123	184500	89096048	1560	1560	1560	1560	2510
123	20231123	184400	89096048	1560	1560	1560	1560	0
124	20231123	184300	89096048	1560	1560	1560	1560	0
125	20231123	184200	89096048	1560	1560	1560	1560	0
126	20231123	184100	89096048	1560	1560	1560	1560	0
127	20231123	184000	89096048	1560	1560	1560	1560	0
128	20231123	183900	89096048	1560	1560	1560	1560	0
129	20231123	183800	89096048	1560	1560	1560	1560	0
130	20231123	183700	89096048	1560	1560	1560	1560	0
131	20231123	183600	89096048	1560	1560	1560	1560	0
132	20231123	183500	89096048	1560	1560	1560	1560	0
133	20231123	183400	89096048	1560	1560	1560	1560	0
134	20231123	183300	89096048	1560	1560	1560	1560	0
135	20231123	183200	89096048	1560	1560	1560	1560	0
136	20231123	183100	89096048	1560	1560	1560	1560	0
137	20231123	183000	89096048	1560	1560	1560	1560	0
138	20231123	182900	89096048	1560	1560	1560	1560	0
139	20231123	182800	89096048	1560	1560	1560	1560	0
140	20231123	182700	89096048	1560	1560	1560	1560	0
141	20231123	182600	89096048	1560	1560	1560	1560	0
142	20231123	182500	89096048	1560	1560	1560	1560	0
143	20231123	182400	89096048	1560	1560	1560	1560	0
144	20231123	182300	89096048	1560	1560	1560	1560	0
145	20231123	182200	89096048	1560	1560	1560	1560	0
146	20231123	182100	89096048	1560	1560	1560	1560	0
147	20231123	182000	89096048	1560	1560	1560	1560	0
148	20231123	181900	89096048	1560	1560	1560	1560	0
149	20231123	181800	89096048	1560	1560	1560	1560	0
150	20231123	181700	89096048	1560	1560	1560	1560	0
151	20231123	181600	89096048	1560	1560	1560	1560	0
152	20231123	181500	89096048	1560	1560	1560	1560	2510
153	20231123	181400	89096048	1560	1560	1560	1560	0
154	20231123	181300	89096048	1560	1560	1560	1560	0
155	20231123	181200	89096048	1560	1560	1560	1560	0
156	20231123	181100	89096048	1560	1560	1560	1560	0
157	20231123	181000	89096048	1560	1560	1560	1560	0
158	20231123	180900	89096048	1560	1560	1560	1560	0
159	20231123	180800	89096048	1560	1560	1560	1560	0
160	20231123	180700	89096048	1560	1560	1560	1560	0
161	20231123	180600	89096048	1560	1560	1560	1560	0
162	20231123	180500	89096048	1560	1560	1560	1560	0
163	20231123	180400	89096048	1560	1560	1560	1560	0
164	20231123	180300	89096048	1560	1560	1560	1560	0
165	20231123	180200	89096048	1560	1560	1560	1560	0
166	20231123	180100	89096048	1560	1560	1560	1560	0
167	20231123	180000	89096048	1560	1560	1560	1560	0
168	20231123	175900	89096048	1560	1560	1560	1560	0
169	20231123	175800	89096048	1560	1560	1560	1560	0
170	20231123	175700	89096048	1560	1560	1560	1560	0
171	20231123	175600	89096048	1560	1560	1560	1560	0
172	20231123	175500	89096048	1560	1560	1560	1560	0
173	20231123	175400	89096048	1560	1560	1560	1560	0
174	20231123	175300	89096048	1560	1560	1560	1560	0
175	20231123	175200	89096048	1560	1560	1560	1560	0
176	20231123	175100	89096048	1560	1560	1560	1560	0
177	20231123	175000	89096048	1560	1560	1560	1560	0
178	20231123	174900	89096048	1560	1560	1560	1560	0
179	20231123	174800	89096048	1560	1560	1560	1560	0
180	20231123	174700	89096048	1560	1560	1560	1560	0
181	20231123	174600	89096048	1560	1560	1560	1560	0
182	20231123	174500	89096048	1560	1560	1560	1560	2510
183	20231123	174400	89096048	1560	1560	1560	1560	0
184	20231123	174300	89096048	1560	1560	1560	1560	0
185	20231123	174200	89096048	1560	1560	1560	1560	0
186	20231123	174100	89096048	1560	1560	1560	1560	0
187	20231123	174000	89096048	1560	1560	1560	1560	0
188	20231123	173900	89096048	1560	1560	1560	1560	0
189	20231123	173800	89096048	1560	1560	1560	1560	0
190	20231123	173700	89096048	1560	1560	1560	1560	0
191	20231123	173600	89096048	1560	1560	1560	1560	0
192	20231123	173500	89096048	1560	1560	1560	1560	0
193	20231123	173400	89096048	1560	1560	1560	1560	0
194	20231123	173300	89096048	1560	1560	1560	1560	0
195	20231123	173200	89096048	1560	1560	1560	1560	0
196	20231123	173100	89096048	1560	1560	1560	1560	0
197	20231123	173000	89096048	1560	1560	1560	1560	0
198	20231123	172900	89096048	1560	1560	1560	1560	0
199	20231123	172800	89096048	1560	1560	1560	1560	0
200	20231123	172700	89096048	1560	1560	1560	1560	0
201	20231123	172600	89096048	1560	1560	1560	1560	0
202	20231123	172500	89096048	1560	1560	1560	1560	0
203	20231123	172400	89096048	1560	1560	1560	1560	0
204	20231123	172300	89096048	1560	1560	1560	1560	0
205	20231123	172200	89096048	1560	1560	1560	1560	0
206	20231123	172100	89096048	1560	1560	1560	1560	0
207	20231123	172000	89096048	1560	1560	1560	1560	0
208	20231123	171900	89096048	1560	1560	1560	1560	0
209	20231123	171800	89096048	1560	1560	1560	1560	0
210	20231123	171700	89096048	1560	1560	1560	1560	0
211	20231123	171600	89096048	1560	1560	1560	1560	0
212	20231123	171500	89096048	1560	1560	1560	1560	2510
213	20231123	171400	89096048	1560	1560	1560	1560	0
214	20231123	171300	89096048	1560	1560	1560	1560	0
215	20231123	171200	89096048	1560	1560	1560	1560	0
216	20231123	171100	89096048	1560	1560	1560	1560	0
217	20231123	171000	89096048	1560	1560	1560	1560	0
218	20231123	170900	89096048	1560	1560	1560	1560	0
219	20231123	170800	89096048	1560	1560	1560	1560	0
220	20231123	170700	89096048	1560	1560	1560	1560	0
221	20231123	170600	89096048	1560	1560	1560	1560	0
222	20231123	170500	89096048	1560	1560	1560	1560	0
223	20231123	170400	89096048	1560	1560	1560	1560	0
224	20231123	170300	89096048	1560	1560	1560	1560	0
225	20231123	170200	89096048	1560	1560	1560	1560	0
226	20231123	170100	89096048	1560	1560	1560	1560	0
227	20231123	170000	89096048	1560	1560	1560	1560	0
228	20231123	165900	89096048	1560	1560	1560	1560	0
229	20231123	165800	89096048	1560	1560	1560	1560	0
230	20231123	165700	89096048	1560	1560	1560	1560	0
231	20231123	165600	89096048	1560	1560	1560	1560	0
232	20231123	165500	89096048	1560	1560	1560	1560	0
233	20231123	165400	89096048	1560	1560	1560	1560	0
234	20231123	165300	89096048	1560	1560	1560	1560	0
235	20231123	165200	89096048	1560	1560	1560	1560	0
236	20231123	165100	89096048	1560	1560	1560	1560	0
237	20231123	165000	89096048	1560	1560	1560	1560	0
238	20231123	164900	89096048	1560	1560	1560	1560	0
239	20231123	164800	89096048	1560	1560	1560	1560	0
240	20231123	164700	89096048	1560	1560	1560	1560	0
241	20231123	164600	89096048	1560	1560	1560	1560	0
242	20231123	164500	89096048	1560	1560	1560	1560	2510
243	20231123	164400	89096048	1560	1560	1560	1560	0
244	20231123	164300	89096048	1560	1560	1560	1560	0
245	20231123	164200	89096048	1560	1560	1560	1560	0
246	20231123	164100	89096048	1560	1560	1560	1560	0
247	20231123	164000	89096048	1560	1560	1560	1560	0
248	20231123	163900	89096048	1560	1560	1560	1560	0
249	20231123	163800	89096048	1560	1560	1560	1560	0
250	20231123	163700	89096048	1560	1560	1560	1560	0
251	20231123	163600	89096048	1560	1560	1560	1560	0
252	20231123	163500	89096048	1560	1560	1560	1560	0
253	20231123	163400	89096048	1560	1560	1560	1560	0
254	20231123	163300	89096048	1560	1560	1560	1560	0
255	20231123	163200	89096048	1560	1560	1560	1560	0
256	20231123	163100	89096048	1560	1560	1560	1560	0
257	20231123	163000	89096048	1560	1560	1560	1560	0
258	20231123	162900	89096048	1560	1560	1560	1560	0
259	20231123	162800	89096048	1560	1560	1560	1560	0
260	20231123	162700	89096048	1560	1560	1560	1560	0
261	20231123	162600	89096048	1560	1560	1560	1560	0
262	20231123	162500	89096048	1560	1560	1560	1560	0
263	20231123	162400	89096048	1560	1560	1560	1560	0
264	20231123	162300	89096048	1560	1560	1560	1560	0
265	20231123	162200	89096048	1560	1560	1560	1560	0
266	20231123	162100	89096048	1560	1560	1560	1560	0
267	20231123	162000	89096048	1560	1560	1560	1560	0
268	20231123	161900	89096048	1560	1560	1560	1560	0
269	20231123	161800	89096048	1560	1560	1560	1560	0
270	20231123	161700	89096048	1560	1560	1560	1560	0
271	20231123	161600	89096048	1560	1560	1560	1560	0
272	20231123	161500	89096048	1560	1560	1560	1560	2510
273	20231123	161400	89096048	1560	1560	1560	1560	0
274	20231123	161300	89096048	1560	1560	1560	1560	0
275	20231123	161200	89096048	1560	1560	1560	1560	0
276	20231123	161100	89096048	1560	1560	1560	1560	0
277	20231123	161000	89096048	1560	1560	1560	1560	0
278	20231123	160900	89096048	1560	1560	1560	1560	0
279	20231123	160800	89096048	1560	1560	1560	1560	0
280	20231123	160700	89096048	1560	1560	1560	1560	0
281	20231123	160600	89096048	1560	1560	1560	1560	0
282	20231123	160500	89096048	1560	1560	1560	1560	0
283	20231123	160400	89096048	1560	1560	1560	1560	0
284	20231123	160300	89096048	1560	1560	1560	1560	0
285	20231123	160200	89096048	1560	1560	1560	1560	0
286	20231123	160100	89096048	1560	1560	1560	1560	0
287	20231123	160000	89096048	1560	1560	1560	1560	0
288	20231123	155900	89096048	1560	1560	1560	1560	0
289	20231123	155800	89096048	1560	1560	1560	1560	0
290	20231123	155700	89096048	1560	1560	1560	1560	0
291	20231123	155600	89096048	1560	1560	1560	1560	0
292	20231123	155500	89096048	1560	1560	1560	1560	0
293	20231123	155400	89096048	1560	1560	1560	1560	0
294	20231123	155300	89096048	1560	1560	1560	1560	0
295	20231123	155200	89096048	1560	1560	1560	1560	0
296	20231123	155100	89096048	1560	1560	1560	1560	0
297	20231123	155000	89096048	1560	1560	1560	1560	0
298	20231123	154900	89096048	1560	1560	1560	1560	0
299	20231123	154800	89096048	1560	1560	1560	1560	0
300	20231123	154700	89096048	1560	1560	1560	1560	0
301	20231123	154600	89096048	1560	1560	1560	1560	0
302	20231123	154500	89096048	1560	1560	1560	1560	2510
303	20231123	154400	89096048	1560	1560	1560	1560	0
304	20231123	154300	89096048	1560	1560	1560	1560	0
305	20231123	154200	89096048	1560	1560	1560	1560	0
306	20231123	154100	89096048	1560	1560	1560	1560	0
307	20231123	154000	89096048	1560	1560	1560	1560	0
308	20231123	153900	89096048	1560	1560	1560	1560	0
309	20231123	153800	89096048	1560	1560	1560	1560	0
310	20231123	153700	89096048	1560	1560	1560	1560	0
311	20231123	153600	89096048	1560	1560	1560	1560	0
312	20231123	153500	89096048	1560	1560	1560	1560	0
313	20231123	153400	89096048	1560	1560	1560	1560	0
314	20231123	153300	89096048	1560	1560	1560	1560	0
315	20231123	153200	89096048	1560	1560	1560	1560	0
316	20231123	153100	89096048	1560	1560	1560	1560	0
317	20231123	153000	89096048	1560	1560	1560	1560	2510
318	20231123	152900	85180448	1563	1563	1563	1563	0
319	20231123	152800	85180448	1563	1563	1563	1563	0
320	20231123	152700	85180448	1563	1563	1563	1563	0
321	20231123	152600	85180448	1563	1563	1563	1563	0
322	20231123	152500	85180448	1563	1563	1563	1563	0
323	20231123	152400	85180448	1563	1563	1563	1563	0
324	20231123	152300	85180448	1563	1563	1563	1563	0
325	20231123	152200	85180448	1563	1563	1563	1563	0
326	20231123	152100	85180448	1563	1563	1563	1563	0
327	20231123	152000	85180448	1563	1563	1563	1563	0
328	20231123	151900	85180448	1563	1563	1563	1563	323
329	20231123	151800	84675599	1564	1564	1564	1564	1000
330	20231123	151700	83111599	1564	1564	1564	1564	0
331	20231123	151600	83111599	1564	1564	1564	1564	0
332	20231123	151500	83111599	1564	1564	1564	1564	10
333	20231123	151400	83095959	1564	1564	1564	1564	0
334	20231123	151300	83095959	1564	1564	1564	1564	0
335	20231123	151200	83095959	1564	1563	1564	1563	403
336	20231123	151100	82465670	1563	1563	1563	1563	0
337	20231123	151000	82465670	1563	1563	1563	1563	516
338	20231123	150900	81659162	1560	1560	1560	1560	0
339	20231123	150800	81659162	1560	1560	1560	1560	0
340	20231123	150700	81659162	1560	1560	1560	1560	0
341	20231123	150600	81659162	1560	1560	1560	1560	0
342	20231123	150500	81659162	1560	1560	1560	1560	0
343	20231123	150400	81659162	1560	1560	1560	1560	0
344	20231123	150300	81659162	1560	1560	1560	1560	1839
345	20231123	150200	78790322	1560	1560	1560	1560	57
346	20231123	150100	78701402	1560	1560	1560	1560	0
347	20231123	150000	78701402	1560	1560	1560	1560	0
348	20231123	145900	78701402	1560	1560	1560	1560	0
349	20231123	145800	78701402	1560	1560	1560	1560	2000
350	20231123	145700	75581402	1565	1565	1565	1565	0
351	20231123	145600	75581402	1565	1565	1565	1565	0
352	20231123	145500	75581402	1565	1565	1565	1565	5
353	20231123	145400	75573577	1564	1564	1564	1564	0
354	20231123	145300	75573577	1564	1564	1564	1564	1
355	20231123	145200	75572013	1559	1559	1559	1559	1386
356	20231123	145100	73411239	1559	1559	1559	1559	0
357	20231123	145000	73411239	1559	1559	1559	1559	0
358	20231123	144900	73411239	1559	1559	1559	1559	20
359	20231123	144800	73380059	1562	1562	1562	1562	249
360	20231123	144700	72991121	1562	1562	1562	1562	1
361	20231123	144600	72989559	1559	1559	1559	1559	0
362	20231123	144500	72989559	1559	1559	1559	1559	110
363	20231123	144400	72818069	1563	1563	1563	1563	0
364	20231123	144300	72818069	1563	1563	1563	1563	0
365	20231123	144200	72818069	1563	1563	1563	1563	0
366	20231123	144100	72818069	1563	1563	1563	1563	0
367	20231123	144000	72818069	1563	1563	1563	1563	0
368	20231123	143900	72818069	1563	1563	1563	1563	0
369	20231123	143800	72818069	1563	1563	1563	1563	914
370	20231123	143700	71389487	1563	1563	1563	1563	1044
371	20231123	143600	69757715	1564	1564	1564	1564	51
372	20231123	143500	69677951	1566	1566	1566	1566	0
373	20231123	143400	69677951	1566	1566	1566	1566	0
374	20231123	143300	69677951	1566	1566	1566	1566	0
375	20231123	143200	69677951	1566	1566	1566	1566	0
376	20231123	143100	69677951	1566	1566	1566	1566	0
377	20231123	143000	69677951	1566	1566	1566	1566	0
378	20231123	142900	69677951	1566	1566	1566	1566	49
379	20231123	142800	69601217	1566	1566	1566	1566	0
380	20231123	142700	69601217	1566	1566	1566	1566	0
381	20231123	142600	69601217	1566	1566	1566	1566	50
382	20231123	142500	69522917	1564	1564	1564	1564	0
383	20231123	142400	69522917	1564	1564	1564	1564	0
384	20231123	142300	69522917	1564	1564	1564	1564	0
385	20231123	142200	69522917	1564	1564	1564	1564	596
386	20231123	142100	68590773	1564	1564	1564	1564	1105
387	20231123	142000	66862553	1567	1567	1567	1567	0
388	20231123	141900	66862553	1567	1567	1567	1567	0
389	20231123	141800	66862553	1567	1567	1567	1567	15
390	20231123	141700	66839048	1567	1567	1567	1567	0
391	20231123	141600	66839048	1567	1567	1567	1567	10
392	20231123	141500	66823378	1563	1563	1563	1563	42
393	20231123	141400	66757732	1563	1563	1563	1563	0
394	20231123	141300	66757732	1563	1563	1563	1563	0
395	20231123	141200	66757732	1563	1563	1563	1563	0
396	20231123	141100	66757732	1563	1563	1563	1563	0
397	20231123	141000	66757732	1563	1563	1563	1563	0
398	20231123	140900	66757732	1563	1563	1563	1563	0
399	20231123	140800	66757732	1563	1563	1563	1563	0
400	20231123	140700	66757732	1563	1563	1563	1563	0
401	20231123	140600	66757732	1563	1563	1563	1563	0
402	20231123	140500	66757732	1563	1563	1563	1563	0
403	20231123	140400	66757732	1563	1563	1563	1563	0
404	20231123	140300	66757732	1563	1563	1563	1563	0
405	20231123	140200	66757732	1563	1563	1563	1563	0
406	20231123	140100	66757732	1563	1563	1563	1563	0
407	20231123	140000	66757732	1563	1563	1563	1563	0
408	20231123	135900	66757732	1563	1563	1563	1563	16
409	20231123	135800	66732724	1563	1563	1563	1563	0
410	20231123	135700	66732724	1563	1563	1563	1563	0
411	20231123	135600	66732724	1563	1563	1563	1563	0
412	20231123	135500	66732724	1563	1563	1563	1563	0
413	20231123	135400	66732724	1563	1563	1563	1563	0
414	20231123	135300	66732724	1563	1563	1563	1563	0
415	20231123	135200	66732724	1563	1562	1563	1562	3200
416	20231123	135100	61731731	1560	1560	1560	1560	5
417	20231123	135000	61723931	1562	1562	1562	1562	0
418	20231123	134900	61723931	1562	1562	1562	1562	453
419	20231123	134800	61016345	1562	1562	1562	1562	0
420	20231123	134700	61016345	1562	1562	1562	1562	0
421	20231123	134600	61016345	1562	1562	1562	1562	0
422	20231123	134500	61016345	1562	1562	1562	1562	0
423	20231123	134400	61016345	1562	1562	1562	1562	0
424	20231123	134300	61016345	1562	1562	1562	1562	0
425	20231123	134200	61016345	1562	1562	1562	1562	3
426	20231123	134100	61011659	1562	1562	1562	1562	0
427	20231123	134000	61011659	1562	1562	1562	1562	0
428	20231123	133900	61011659	1562	1562	1562	1562	10
429	20231123	133800	60996039	1562	1562	1562	1562	10
430	20231123	133700	60980419	1562	1562	1562	1562	0
431	20231123	133600	60980419	1562	1561	1562	1561	32
432	20231123	133500	60930466	1558	1558	1558	1558	0
433	20231123	133400	60930466	1558	1559	1559	1558	60
434	20231123	133300	60836984	1561	1561	1561	1561	0
435	20231123	133200	60836984	1561	1561	1561	1561	0
436	20231123	133100	60836984	1561	1561	1561	1561	0
437	20231123	133000	60836984	1561	1561	1561	1561	0
438	20231123	132900	60836984	1561	1561	1561	1561	0
439	20231123	132800	60836984	1561	1561	1561	1561	0
440	20231123	132700	60836984	1561	1560	1561	1560	64
441	20231123	132600	60737116	1560	1560	1560	1560	0
442	20231123	132500	60737116	1560	1560	1560	1560	0
443	20231123	132400	60737116	1560	1560	1560	1560	834
444	20231123	132300	59436076	1561	1561	1561	1561	0
445	20231123	132200	59436076	1561	1561	1561	1561	0
446	20231123	132100	59436076	1561	1561	1561	1561	0
447	20231123	132000	59436076	1561	1561	1561	1561	1
448	20231123	131900	59434515	1560	1560	1560	1560	0
449	20231123	131800	59434515	1560	1561	1561	1560	100
450	20231123	131700	59278514	1558	1558	1558	1558	0
451	20231123	131600	59278514	1558	1558	1558	1558	0
452	20231123	131500	59278514	1558	1558	1558	1558	0
453	20231123	131400	59278514	1558	1558	1558	1558	0
454	20231123	131300	59278514	1558	1558	1558	1558	3622
455	20231123	131200	53635438	1558	1558	1558	1558	0
456	20231123	131100	53635438	1558	1558	1558	1558	0
457	20231123	131000	53635438	1558	1558	1558	1558	0
458	20231123	130900	53635438	1558	1558	1558	1558	0
459	20231123	130800	53635438	1558	1558	1558	1558	0
460	20231123	130700	53635438	1558	1558	1558	1558	0
461	20231123	130600	53635438	1558	1558	1558	1558	0
462	20231123	130500	53635438	1558	1558	1558	1558	0
463	20231123	130400	53635438	1558	1558	1558	1558	0
464	20231123	130300	53635438	1558	1558	1558	1558	0
465	20231123	130200	53635438	1558	1558	1558	1558	0
466	20231123	130100	53635438	1558	1558	1558	1558	0
467	20231123	130000	53635438	1558	1558	1558	1558	533
468	20231123	125900	52805024	1558	1558	1558	1558	468
469	20231123	125800	52075880	1563	1563	1563	1563	0
470	20231123	125700	52075880	1563	1563	1563	1563	0
471	20231123	125600	52075880	1563	1563	1563	1563	0
472	20231123	125500	52075880	1563	1563	1563	1563	0
473	20231123	125400	52075880	1563	1563	1563	1563	0
474	20231123	125300	52075880	1563	1563	1563	1563	0
475	20231123	125200	52075880	1563	1563	1563	1563	0
476	20231123	125100	52075880	1563	1563	1563	1563	0
477	20231123	125000	52075880	1563	1563	1563	1563	0
478	20231123	124900	52075880	1563	1563	1563	1563	0
479	20231123	124800	52075880	1563	1563	1563	1563	0
480	20231123	124700	52075880	1563	1563	1563	1563	0
481	20231123	124600	52075880	1563	1563	1563	1563	0
482	20231123	124500	52075880	1563	1563	1563	1563	0
483	20231123	124400	52075880	1563	1563	1563	1563	0
484	20231123	124300	52075880	1563	1563	1563	1563	0
485	20231123	124200	52075880	1563	1563	1563	1563	13
486	20231123	124100	52055561	1556	1556	1556	1556	10
487	20231123	124000	52040001	1555	1555	1555	1555	0
488	20231123	123900	52040001	1555	1555	1555	1555	0
489	20231123	123800	52040001	1555	1555	1555	1555	0
490	20231123	123700	52040001	1555	1555	1555	1555	0
491	20231123	123600	52040001	1555	1559	1559	1555	1000
492	20231123	123500	50484582	1563	1563	1563	1563	0
493	20231123	123400	50484582	1563	1563	1563	1563	0
494	20231123	123300	50484582	1563	1563	1563	1563	0
495	20231123	123200	50484582	1563	1563	1563	1563	0
496	20231123	123100	50484582	1563	1563	1563	1563	0
497	20231123	123000	50484582	1563	1563	1563	1563	0
498	20231123	122900	50484582	1563	1563	1563	1563	0
499	20231123	122800	50484582	1563	1563	1563	1563	0
500	20231123	122700	50484582	1563	1563	1563	1563	0
501	20231123	122600	50484582	1563	1563	1563	1563	0
502	20231123	122500	50484582	1563	1563	1563	1563	0
503	20231123	122400	50484582	1563	1563	1563	1563	0
504	20231123	122300	50484582	1563	1563	1563	1563	0
505	20231123	122200	50484582	1563	1563	1563	1563	68
506	20231123	122100	50378298	1564	1564	1564	1564	0
507	20231123	122000	50378298	1564	1564	1564	1564	0
508	20231123	121900	50378298	1564	1564	1564	1564	0
509	20231123	121800	50378298	1564	1564	1564	1564	5
510	20231123	121700	50370478	1564	1564	1564	1564	46
511	20231123	121600	50298534	1564	1564	1564	1564	0
512	20231123	121500	50298534	1564	1564	1564	1564	30
513	20231123	121400	50251614	1565	1565	1565	1565	0
514	20231123	121300	50251614	1565	1565	1565	1565	0
515	20231123	121200	50251614	1565	1565	1565	1565	0
516	20231123	121100	50251614	1565	1565	1565	1565	0
517	20231123	121000	50251614	1565	1565	1565	1565	0
518	20231123	120900	50251614	1565	1565	1565	1565	7
519	20231123	120800	50240659	1555	1557	1557	1555	2550
520	20231123	120700	46274287	1555	1555	1555	1555	0
521	20231123	120600	46274287	1555	1555	1555	1555	0
522	20231123	120500	46274287	1555	1560	1560	1555	2126
523	20231123	120400	42964605	1565	1565	1565	1565	358
524	20231123	120300	42404335	1560	1560	1560	1560	0
525	20231123	120200	42404335	1560	1560	1560	1560	8
526	20231123	120100	42391855	1560	1560	1560	1560	0
527	20231123	120000	42391855	1560	1560	1560	1560	20
528	20231123	115900	42360655	1559	1559	1559	1559	0
529	20231123	115800	42360655	1559	1559	1559	1559	0
530	20231123	115700	42360655	1559	1559	1559	1559	0
531	20231123	115600	42360655	1559	1559	1559	1559	0
532	20231123	115500	42360655	1559	1559	1559	1559	0
533	20231123	115400	42360655	1559	1559	1559	1559	0
534	20231123	115300	42360655	1559	1559	1559	1559	0
535	20231123	115200	42360655	1559	1559	1559	1559	0
536	20231123	115100	42360655	1559	1559	1559	1559	100
537	20231123	115000	42204755	1558	1558	1558	1558	0
538	20231123	114900	42204755	1558	1558	1558	1558	0
539	20231123	114800	42204755	1558	1558	1558	1558	100
540	20231123	114700	42048955	1558	1558	1558	1558	300
541	20231123	114600	41581555	1559	1559	1559	1559	700
542	20231123	114500	40490255	1559	1563	1563	1559	3500
543	20231123	114400	35031230	1563	1563	1563	1563	0
544	20231123	114300	35031230	1563	1563	1563	1563	0
545	20231123	114200	35031230	1563	1563	1563	1563	0
546	20231123	114100	35031230	1563	1563	1563	1563	0
547	20231123	114000	35031230	1563	1563	1563	1563	0
548	20231123	113900	35031230	1563	1563	1563	1563	0
549	20231123	113800	35031230	1563	1564	1564	1563	12
550	20231123	113700	35012473	1568	1568	1568	1568	0
551	20231123	113600	35012473	1568	1568	1568	1568	605
552	20231123	113500	34063833	1568	1568	1568	1568	0
553	20231123	113400	34063833	1568	1568	1568	1568	0
554	20231123	113300	34063833	1568	1568	1568	1568	0
555	20231123	113200	34063833	1568	1568	1568	1568	0
556	20231123	113100	34063833	1568	1568	1568	1568	36
557	20231123	113000	34007385	1568	1568	1568	1568	0
558	20231123	112900	34007385	1568	1568	1568	1568	1
559	20231123	112800	34005817	1560	1560	1560	1560	1
560	20231123	112700	34004257	1568	1568	1568	1568	0
561	20231123	112600	34004257	1568	1568	1568	1568	0
562	20231123	112500	34004257	1568	1568	1568	1568	0
563	20231123	112400	34004257	1568	1568	1568	1568	0
564	20231123	112300	34004257	1568	1568	1568	1568	0
565	20231123	112200	34004257	1568	1568	1568	1568	1
566	20231123	112100	34002689	1568	1568	1568	1568	0
567	20231123	112000	34002689	1568	1568	1568	1568	0
568	20231123	111900	34002689	1568	1568	1568	1568	1
569	20231123	111800	34001121	1569	1569	1569	1569	318
570	20231123	111700	33502179	1569	1569	1569	1569	30
571	20231123	111600	33455109	1569	1568	1569	1568	5350
572	20231123	111500	25062975	1568	1568	1568	1562	15
573	20231123	111400	25039485	1567	1567	1567	1567	1067
574	20231123	111300	23367496	1566	1565	1566	1564	4849
575	20231123	111200	15773993	1565	1565	1565	1565	100
576	20231123	111100	15617493	1564	1564	1564	1564	1
577	20231123	111000	15615929	1564	1564	1564	1564	0
578	20231123	110900	15615929	1564	1564	1564	1564	0
579	20231123	110800	15615929	1564	1564	1564	1564	0
580	20231123	110700	15615929	1564	1564	1564	1564	0
581	20231123	110600	15615929	1564	1564	1564	1564	100
582	20231123	110500	15459529	1563	1562	1563	1562	50
583	20231123	110400	15381391	1562	1562	1562	1562	0
584	20231123	110300	15381391	1562	1562	1562	1562	0
585	20231123	110200	15381391	1562	1562	1562	1562	2
586	20231123	110100	15378267	1562	1557	1562	1557	130
587	20231123	110000	15175511	1558	1556	1558	1556	3
588	20231123	105900	15170841	1556	1556	1556	1556	39
589	20231123	105800	15110157	1555	1555	1555	1555	0
590	20231123	105700	15110157	1555	1555	1555	1555	0
591	20231123	105600	15110157	1555	1555	1555	1555	0
592	20231123	105500	15110157	1555	1555	1555	1555	0
593	20231123	105400	15110157	1555	1555	1555	1555	0
594	20231123	105300	15110157	1555	1555	1555	1555	0
595	20231123	105200	15110157	1555	1555	1555	1555	0
596	20231123	105100	15110157	1555	1555	1555	1555	0
597	20231123	105000	15110157	1555	1555	1555	1555	0
598	20231123	104900	15110157	1555	1555	1555	1555	7
599	20231123	104800	15099272	1555	1555	1555	1555	37
600	20231123	104700	15041737	1555	1555	1555	1555	0
601	20231123	104600	15041737	1555	1555	1555	1555	0
602	20231123	104500	15041737	1555	1555	1555	1555	0
603	20231123	104400	15041737	1555	1555	1555	1555	0
604	20231123	104300	15041737	1555	1557	1557	1555	3
605	20231123	104200	15037069	1554	1554	1554	1554	0
606	20231123	104100	15037069	1554	1554	1554	1554	0
607	20231123	104000	15037069	1554	1554	1554	1554	0
608	20231123	103900	15037069	1554	1554	1554	1554	0
609	20231123	103800	15037069	1554	1554	1554	1554	0
610	20231123	103700	15037069	1554	1554	1554	1554	38
611	20231123	103600	14978017	1563	1563	1563	1563	0
612	20231123	103500	14978017	1563	1563	1563	1563	0
613	20231123	103400	14978017	1563	1563	1563	1563	23
614	20231123	103300	14942068	1553	1553	1553	1553	0
615	20231123	103200	14942068	1553	1553	1553	1553	0
616	20231123	103100	14942068	1553	1553	1553	1553	180
617	20231123	103000	14662528	1553	1555	1555	1553	2295
618	20231123	102900	11096849	1554	1554	1554	1554	0
619	20231123	102800	11096849	1554	1554	1554	1554	0
620	20231123	102700	11096849	1554	1554	1554	1554	0
621	20231123	102600	11096849	1554	1554	1554	1554	38
622	20231123	102500	11037797	1553	1553	1553	1553	0
623	20231123	102400	11037797	1553	1553	1553	1553	0
624	20231123	102300	11037797	1553	1553	1553	1553	0
625	20231123	102200	11037797	1553	1553	1553	1553	0
626	20231123	102100	11037797	1553	1553	1553	1553	0
627	20231123	102000	11037797	1553	1553	1553	1553	0
628	20231123	101900	11037797	1553	1553	1553	1553	0
629	20231123	101800	11037797	1553	1553	1553	1553	0
630	20231123	101700	11037797	1553	1553	1553	1553	0
631	20231123	101600	11037797	1553	1553	1553	1553	0
632	20231123	101500	11037797	1553	1557	1557	1553	38
633	20231123	101400	10978767	1562	1562	1562	1562	0
634	20231123	101300	10978767	1562	1562	1562	1562	0
635	20231123	101200	10978767	1562	1562	1562	1562	0
636	20231123	101100	10978767	1562	1562	1562	1562	0
637	20231123	101000	10978767	1562	1562	1562	1562	0
638	20231123	100900	10978767	1562	1562	1562	1562	0
639	20231123	100800	10978767	1562	1562	1562	1562	0
640	20231123	100700	10978767	1562	1562	1562	1562	0
641	20231123	100600	10978767	1562	1562	1562	1562	0
642	20231123	100500	10978767	1562	1562	1562	1562	1
643	20231123	100400	10977205	1553	1554	1554	1553	38
644	20231123	100300	10918179	1563	1563	1563	1563	0
645	20231123	100200	10918179	1563	1563	1563	1563	0
646	20231123	100100	10918179	1563	1563	1563	1563	0
647	20231123	100000	10918179	1563	1563	1563	1563	0
648	20231123	095900	10918179	1563	1563	1563	1563	0
649	20231123	095800	10918179	1563	1563	1563	1563	0
650	20231123	095700	10918179	1563	1563	1563	1563	0
651	20231123	095600	10918179	1563	1563	1563	1563	10
652	20231123	095500	10902549	1562	1561	1562	1561	706
653	20231123	095400	9799778	1562	1558	1562	1558	15
654	20231123	095300	9776360	1552	1552	1552	1552	38
655	20231123	095200	9717384	1558	1558	1558	1558	0
656	20231123	095100	9717384	1558	1558	1558	1558	500
657	20231123	095000	8938384	1552	1552	1552	1552	0
658	20231123	094900	8938384	1552	1552	1552	1552	0
659	20231123	094800	8938384	1552	1552	1552	1552	0
660	20231123	094700	8938384	1552	1552	1552	1552	0
661	20231123	094600	8938384	1552	1552	1552	1552	0
662	20231123	094500	8938384	1552	1552	1552	1552	1
663	20231123	094400	8936832	1551	1551	1551	1551	0
664	20231123	094300	8936832	1551	1551	1551	1551	0
665	20231123	094200	8936832	1551	1557	1558	1551	320
666	20231123	094100	8440157	1558	1558	1558	1558	5
667	20231123	094000	8432367	1558	1558	1558	1558	0
668	20231123	093900	8432367	1558	1558	1558	1558	14
669	20231123	093800	8410555	1558	1558	1558	1558	0
670	20231123	093700	8410555	1558	1558	1558	1558	0
671	20231123	093600	8410555	1558	1558	1558	1558	0
672	20231123	093500	8410555	1558	1558	1558	1558	5
673	20231123	093400	8402765	1558	1558	1558	1558	3
674	20231123	093300	8398091	1558	1558	1558	1558	4
675	20231123	093200	8391859	1551	1551	1551	1551	69
676	20231123	093100	8284840	1551	1558	1558	1551	239
677	20231123	093000	7912744	1554	1554	1554	1554	0
678	20231123	092900	7912744	1554	1554	1554	1554	2
679	20231123	092800	7909636	1555	1555	1555	1555	0
680	20231123	092700	7909636	1555	1555	1555	1555	1
681	20231123	092600	7908081	1557	1557	1557	1557	950
682	20231123	092500	6428931	1558	1558	1559	1558	3
683	20231123	092400	6424256	1558	1558	1558	1558	0
684	20231123	092300	6424256	1558	1558	1558	1558	0
685	20231123	092200	6424256	1558	1558	1558	1558	0
686	20231123	092100	6424256	1558	1558	1558	1558	14
687	20231123	092000	6402444	1563	1563	1563	1563	0
688	20231123	091900	6402444	1563	1563	1563	1563	0
689	20231123	091800	6402444	1563	1564	1564	1563	2
690	20231123	091700	6399317	1557	1557	1557	1557	0
691	20231123	091600	6399317	1557	1557	1557	1557	0
692	20231123	091500	6399317	1557	1557	1557	1557	2
693	20231123	091400	6396203	1557	1557	1557	1557	1
694	20231123	091300	6394646	1558	1558	1558	1558	13
695	20231123	091200	6374392	1565	1563	1565	1562	24
696	20231123	091100	6336872	1565	1564	1565	1564	12
697	20231123	091000	6318096	1557	1557	1565	1557	375
698	20231123	090900	5734125	1564	1562	1564	1562	24
699	20231123	090800	5696591	1564	1563	1564	1563	12
700	20231123	090700	5677825	1564	1564	1564	1564	12
701	20231123	090600	5659057	1564	1563	1565	1563	24
702	20231123	090500	5621513	1564	1565	1565	1557	42
703	20231123	090400	5555875	1569	1569	1569	1569	12
704	20231123	090300	5537047	1569	1569	1569	1569	24
705	20231123	090200	5499391	1569	1568	1569	1568	12
706	20231123	090100	5480564	1566	1558	1566	1558	375
707	20231123	090000	4896066	1568	1567	1569	1567	3124