KissMeData/010580/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	185300	150822811	1872	1872	1872	1872	1665
3	20231116	185200	150822811	1872	1872	1872	1872	0
4	20231116	185100	150822811	1872	1872	1872	1872	0
5	20231116	185000	150822811	1872	1872	1872	1872	0
6	20231116	184900	150822811	1872	1872	1872	1872	0
7	20231116	184800	150822811	1872	1872	1872	1872	0
8	20231116	184700	150822811	1872	1872	1872	1872	0
9	20231116	184600	150822811	1872	1872	1872	1872	0
10	20231116	184500	150822811	1872	1872	1872	1872	0
11	20231116	184400	150822811	1872	1872	1872	1872	0
12	20231116	184300	150822811	1872	1872	1872	1872	0
13	20231116	184200	150822811	1872	1872	1872	1872	0
14	20231116	184100	150822811	1872	1872	1872	1872	0
15	20231116	184000	150822811	1872	1872	1872	1872	0
16	20231116	183900	150822811	1872	1872	1872	1872	0
17	20231116	183800	150822811	1872	1872	1872	1872	0
18	20231116	183700	150822811	1872	1872	1872	1872	0
19	20231116	183600	150822811	1872	1872	1872	1872	0
20	20231116	183500	150822811	1872	1872	1872	1872	0
21	20231116	183400	150822811	1872	1872	1872	1872	0
22	20231116	183300	150822811	1872	1872	1872	1872	0
23	20231116	183200	150822811	1872	1872	1872	1872	0
24	20231116	183100	150822811	1872	1872	1872	1872	0
25	20231116	183000	150822811	1872	1872	1872	1872	0
26	20231116	182900	150822811	1872	1872	1872	1872	0
27	20231116	182800	150822811	1872	1872	1872	1872	0
28	20231116	182700	150822811	1872	1872	1872	1872	0
29	20231116	182600	150822811	1872	1872	1872	1872	0
30	20231116	182500	150822811	1872	1872	1872	1872	0
31	20231116	182400	150822811	1872	1872	1872	1872	0
32	20231116	182300	150822811	1872	1872	1872	1872	1665
33	20231116	182200	150822811	1872	1872	1872	1872	0
34	20231116	182100	150822811	1872	1872	1872	1872	0
35	20231116	182000	150822811	1872	1872	1872	1872	0
36	20231116	181900	150822811	1872	1872	1872	1872	0
37	20231116	181800	150822811	1872	1872	1872	1872	0
38	20231116	181700	150822811	1872	1872	1872	1872	0
39	20231116	181600	150822811	1872	1872	1872	1872	0
40	20231116	181500	150822811	1872	1872	1872	1872	0
41	20231116	181400	150822811	1872	1872	1872	1872	0
42	20231116	181300	150822811	1872	1872	1872	1872	0
43	20231116	181200	150822811	1872	1872	1872	1872	0
44	20231116	181100	150822811	1872	1872	1872	1872	0
45	20231116	181000	150822811	1872	1872	1872	1872	0
46	20231116	180900	150822811	1872	1872	1872	1872	0
47	20231116	180800	150822811	1872	1872	1872	1872	0
48	20231116	180700	150822811	1872	1872	1872	1872	0
49	20231116	180600	150822811	1872	1872	1872	1872	0
50	20231116	180500	150822811	1872	1872	1872	1872	0
51	20231116	180400	150822811	1872	1872	1872	1872	0
52	20231116	180300	150822811	1872	1872	1872	1872	0
53	20231116	180200	150822811	1872	1872	1872	1872	0
54	20231116	180100	150822811	1872	1872	1872	1872	0
55	20231116	180000	150822811	1872	1872	1872	1872	0
56	20231116	175900	150822811	1872	1872	1872	1872	0
57	20231116	175800	150822811	1872	1872	1872	1872	0
58	20231116	175700	150822811	1872	1872	1872	1872	0
59	20231116	175600	150822811	1872	1872	1872	1872	0
60	20231116	175500	150822811	1872	1872	1872	1872	0
61	20231116	175400	150822811	1872	1872	1872	1872	0
62	20231116	175300	150822811	1872	1872	1872	1872	1665
63	20231116	175200	150822811	1872	1872	1872	1872	0
64	20231116	175100	150822811	1872	1872	1872	1872	0
65	20231116	175000	150822811	1872	1872	1872	1872	0
66	20231116	174900	150822811	1872	1872	1872	1872	0
67	20231116	174800	150822811	1872	1872	1872	1872	0
68	20231116	174700	150822811	1872	1872	1872	1872	0
69	20231116	174600	150822811	1872	1872	1872	1872	0
70	20231116	174500	150822811	1872	1872	1872	1872	0
71	20231116	174400	150822811	1872	1872	1872	1872	0
72	20231116	174300	150822811	1872	1872	1872	1872	0
73	20231116	174200	150822811	1872	1872	1872	1872	0
74	20231116	174100	150822811	1872	1872	1872	1872	0
75	20231116	174000	150822811	1872	1872	1872	1872	0
76	20231116	173900	150822811	1872	1872	1872	1872	0
77	20231116	173800	150822811	1872	1872	1872	1872	0
78	20231116	173700	150822811	1872	1872	1872	1872	0
79	20231116	173600	150822811	1872	1872	1872	1872	0
80	20231116	173500	150822811	1872	1872	1872	1872	0
81	20231116	173400	150822811	1872	1872	1872	1872	0
82	20231116	173300	150822811	1872	1872	1872	1872	0
83	20231116	173200	150822811	1872	1872	1872	1872	0
84	20231116	173100	150822811	1872	1872	1872	1872	0
85	20231116	173000	150822811	1872	1872	1872	1872	0
86	20231116	172900	150822811	1872	1872	1872	1872	0
87	20231116	172800	150822811	1872	1872	1872	1872	0
88	20231116	172700	150822811	1872	1872	1872	1872	0
89	20231116	172600	150822811	1872	1872	1872	1872	0
90	20231116	172500	150822811	1872	1872	1872	1872	0
91	20231116	172400	150822811	1872	1872	1872	1872	0
92	20231116	172300	150822811	1872	1872	1872	1872	1665
93	20231116	172200	150822811	1872	1872	1872	1872	0
94	20231116	172100	150822811	1872	1872	1872	1872	0
95	20231116	172000	150822811	1872	1872	1872	1872	0
96	20231116	171900	150822811	1872	1872	1872	1872	0
97	20231116	171800	150822811	1872	1872	1872	1872	0
98	20231116	171700	150822811	1872	1872	1872	1872	0
99	20231116	171600	150822811	1872	1872	1872	1872	0
100	20231116	171500	150822811	1872	1872	1872	1872	0
101	20231116	171400	150822811	1872	1872	1872	1872	0
102	20231116	171300	150822811	1872	1872	1872	1872	0
103	20231116	171200	150822811	1872	1872	1872	1872	0
104	20231116	171100	150822811	1872	1872	1872	1872	0
105	20231116	171000	150822811	1872	1872	1872	1872	0
106	20231116	170900	150822811	1872	1872	1872	1872	0
107	20231116	170800	150822811	1872	1872	1872	1872	0
108	20231116	170700	150822811	1872	1872	1872	1872	0
109	20231116	170600	150822811	1872	1872	1872	1872	0
110	20231116	170500	150822811	1872	1872	1872	1872	0
111	20231116	170400	150822811	1872	1872	1872	1872	0
112	20231116	170300	150822811	1872	1872	1872	1872	0
113	20231116	170200	150822811	1872	1872	1872	1872	0
114	20231116	170100	150822811	1872	1872	1872	1872	0
115	20231116	170000	150822811	1872	1872	1872	1872	0
116	20231116	165900	150822811	1872	1872	1872	1872	0
117	20231116	165800	150822811	1872	1872	1872	1872	0
118	20231116	165700	150822811	1872	1872	1872	1872	0
119	20231116	165600	150822811	1872	1872	1872	1872	0
120	20231116	165500	150822811	1872	1872	1872	1872	0
121	20231116	165400	150822811	1872	1872	1872	1872	0
122	20231116	165300	150822811	1872	1872	1872	1872	1665
123	20231116	165200	150822811	1872	1872	1872	1872	0
124	20231116	165100	150822811	1872	1872	1872	1872	0
125	20231116	165000	150822811	1872	1872	1872	1872	0
126	20231116	164900	150822811	1872	1872	1872	1872	0
127	20231116	164800	150822811	1872	1872	1872	1872	0
128	20231116	164700	150822811	1872	1872	1872	1872	0
129	20231116	164600	150822811	1872	1872	1872	1872	0
130	20231116	164500	150822811	1872	1872	1872	1872	0
131	20231116	164400	150822811	1872	1872	1872	1872	0
132	20231116	164300	150822811	1872	1872	1872	1872	0
133	20231116	164200	150822811	1872	1872	1872	1872	0
134	20231116	164100	150822811	1872	1872	1872	1872	0
135	20231116	164000	150822811	1872	1872	1872	1872	0
136	20231116	163900	150822811	1872	1872	1872	1872	0
137	20231116	163800	150822811	1872	1872	1872	1872	0
138	20231116	163700	150822811	1872	1872	1872	1872	0
139	20231116	163600	150822811	1872	1872	1872	1872	0
140	20231116	163500	150822811	1872	1872	1872	1872	0
141	20231116	163400	150822811	1872	1872	1872	1872	0
142	20231116	163300	150822811	1872	1872	1872	1872	0
143	20231116	163200	150822811	1872	1872	1872	1872	0
144	20231116	163100	150822811	1872	1872	1872	1872	0
145	20231116	163000	150822811	1872	1872	1872	1872	1665
146	20231116	162900	147705931	1856	1856	1856	1856	0
147	20231116	162800	147705931	1856	1856	1856	1856	0
148	20231116	162700	147705931	1856	1856	1856	1856	0
149	20231116	162600	147705931	1856	1856	1856	1856	0
150	20231116	162500	147705931	1856	1856	1856	1856	0
151	20231116	162400	147705931	1856	1856	1856	1856	0
152	20231116	162300	147705931	1856	1856	1856	1856	0
153	20231116	162200	147705931	1856	1856	1856	1856	0
154	20231116	162100	147705931	1856	1856	1856	1856	0
155	20231116	162000	147705931	1856	1856	1856	1856	0
156	20231116	161900	147705931	1856	1868	1900	1850	15381
157	20231116	161800	118749480	1868	1868	1869	1868	10161
158	20231116	161700	99758733	1869	1865	1869	1865	4500
159	20231116	161600	91354890	1867	1867	1867	1867	0
160	20231116	161500	91354890	1867	1867	1867	1867	0
161	20231116	161400	91354890	1867	1867	1867	1867	0
162	20231116	161300	91354890	1867	1867	1867	1867	0
163	20231116	161200	91354890	1867	1867	1867	1867	0
164	20231116	161100	91354890	1867	1867	1867	1867	0
165	20231116	161000	91354890	1867	1867	1867	1867	32
166	20231116	160900	91295146	1867	1867	1867	1867	0
167	20231116	160800	91295146	1867	1867	1867	1867	0
168	20231116	160700	91295146	1867	1867	1867	1867	0
169	20231116	160600	91295146	1867	1867	1867	1867	7
170	20231116	160500	91282077	1868	1866	1868	1866	200
171	20231116	160400	90908528	1867	1863	1867	1863	100
172	20231116	160300	90722097	1864	1864	1864	1863	295
173	20231116	160200	90172233	1852	1852	1852	1852	0
174	20231116	160100	90172233	1852	1852	1852	1852	0
175	20231116	160000	90172233	1852	1852	1852	1852	0
176	20231116	155900	90172233	1852	1852	1852	1852	0
177	20231116	155800	90172233	1852	1852	1852	1852	0
178	20231116	155700	90172233	1852	1852	1852	1852	0
179	20231116	155600	90172233	1852	1852	1852	1852	0
180	20231116	155500	90172233	1852	1852	1852	1852	0
181	20231116	155400	90172233	1852	1852	1852	1852	0
182	20231116	155300	90172233	1852	1852	1852	1852	47
183	20231116	155200	90085189	1862	1862	1862	1862	537
184	20231116	155100	89085295	1862	1862	1862	1862	0
185	20231116	155000	89085295	1862	1862	1862	1862	0
186	20231116	154900	89085295	1862	1862	1862	1862	0
187	20231116	154800	89085295	1862	1862	1862	1862	0
188	20231116	154700	89085295	1862	1862	1862	1862	0
189	20231116	154600	89085295	1862	1862	1862	1862	0
190	20231116	154500	89085295	1862	1862	1862	1862	0
191	20231116	154400	89085295	1862	1862	1862	1862	0
192	20231116	154300	89085295	1862	1862	1862	1862	0
193	20231116	154200	89085295	1862	1862	1862	1862	0
194	20231116	154100	89085295	1862	1862	1862	1862	0
195	20231116	154000	89085295	1862	1862	1862	1862	4
196	20231116	153900	89077847	1863	1863	1863	1863	40
197	20231116	153800	89003327	1864	1864	1864	1864	0
198	20231116	153700	89003327	1864	1864	1864	1864	0
199	20231116	153600	89003327	1864	1864	1864	1864	0
200	20231116	153500	89003327	1864	1864	1864	1864	0
201	20231116	153400	89003327	1864	1864	1864	1864	0
202	20231116	153300	89003327	1864	1864	1864	1864	0
203	20231116	153200	89003327	1864	1864	1864	1864	0
204	20231116	153100	89003327	1864	1864	1864	1864	0
205	20231116	153000	89003327	1864	1864	1864	1864	0
206	20231116	152900	89003327	1864	1864	1864	1864	0
207	20231116	152800	89003327	1864	1864	1864	1864	0
208	20231116	152700	89003327	1864	1864	1864	1864	0
209	20231116	152600	89003327	1864	1864	1864	1864	0
210	20231116	152500	89003327	1864	1864	1864	1864	0
211	20231116	152400	89003327	1864	1864	1864	1864	0
212	20231116	152300	89003327	1864	1864	1864	1864	0
213	20231116	152200	89003327	1864	1863	1864	1863	10
214	20231116	152100	88984695	1864	1865	1865	1864	200
215	20231116	152000	88611795	1868	1866	1868	1866	500
216	20231116	151900	87678099	1869	1845	1869	1845	12234
217	20231116	151800	64948699	1839	1839	1839	1839	0
218	20231116	151700	64948699	1839	1839	1839	1839	121
219	20231116	151600	64726180	1839	1839	1839	1839	32
220	20231116	151500	64667332	1846	1846	1846	1846	0
221	20231116	151400	64667332	1846	1846	1846	1846	0
222	20231116	151300	64667332	1846	1846	1846	1846	0
223	20231116	151200	64667332	1846	1846	1846	1846	0
224	20231116	151100	64667332	1846	1846	1846	1846	0
225	20231116	151000	64667332	1846	1846	1846	1846	0
226	20231116	150900	64667332	1846	1846	1846	1846	0
227	20231116	150800	64667332	1846	1846	1846	1846	0
228	20231116	150700	64667332	1846	1846	1846	1846	0
229	20231116	150600	64667332	1846	1846	1846	1846	0
230	20231116	150500	64667332	1846	1846	1846	1846	0
231	20231116	150400	64667332	1846	1846	1846	1846	0
232	20231116	150300	64667332	1846	1846	1846	1846	0
233	20231116	150200	64667332	1846	1846	1846	1846	0
234	20231116	150100	64667332	1846	1846	1846	1846	0
235	20231116	150000	64667332	1846	1846	1846	1846	0
236	20231116	145900	64667332	1846	1846	1846	1846	0
237	20231116	145800	64667332	1846	1846	1846	1846	0
238	20231116	145700	64667332	1846	1846	1846	1846	0
239	20231116	145600	64667332	1846	1846	1846	1846	0
240	20231116	145500	64667332	1846	1846	1846	1846	0
241	20231116	145400	64667332	1846	1846	1846	1846	0
242	20231116	145300	64667332	1846	1846	1846	1846	0
243	20231116	145200	64667332	1846	1846	1846	1846	0
244	20231116	145100	64667332	1846	1846	1846	1846	0
245	20231116	145000	64667332	1846	1846	1846	1846	0
246	20231116	144900	64667332	1846	1846	1846	1846	0
247	20231116	144800	64667332	1846	1844	1846	1843	261
248	20231116	144700	64186063	1846	1846	1846	1846	0
249	20231116	144600	64186063	1846	1846	1846	1846	0
250	20231116	144500	64186063	1846	1846	1846	1846	0
251	20231116	144400	64186063	1846	1846	1846	1846	0
252	20231116	144300	64186063	1846	1846	1846	1846	0
253	20231116	144200	64186063	1846	1846	1846	1846	0
254	20231116	144100	64186063	1846	1846	1846	1846	0
255	20231116	144000	64186063	1846	1844	1846	1844	3000
256	20231116	143900	58648366	1839	1839	1839	1839	0
257	20231116	143800	58648366	1839	1839	1839	1839	0
258	20231116	143700	58648366	1839	1838	1839	1838	435
259	20231116	143600	57848832	1838	1838	1838	1838	0
260	20231116	143500	57848832	1838	1840	1840	1838	869
261	20231116	143400	56249942	1844	1844	1844	1844	0
262	20231116	143300	56249942	1844	1844	1844	1844	0
263	20231116	143200	56249942	1844	1844	1844	1844	0
264	20231116	143100	56249942	1844	1844	1844	1844	1
265	20231116	143000	56248098	1844	1844	1844	1844	0
266	20231116	142900	56248098	1844	1844	1844	1844	0
267	20231116	142800	56248098	1844	1844	1844	1844	0
268	20231116	142700	56248098	1844	1844	1844	1844	2
269	20231116	142600	56244410	1845	1845	1845	1845	162
270	20231116	142500	55945520	1840	1840	1840	1840	0
271	20231116	142400	55945520	1840	1840	1840	1840	0
272	20231116	142300	55945520	1840	1840	1840	1840	0
273	20231116	142200	55945520	1840	1840	1840	1840	0
274	20231116	142100	55945520	1840	1840	1840	1840	0
275	20231116	142000	55945520	1840	1840	1840	1840	11
276	20231116	141900	55925280	1840	1840	1840	1840	0
277	20231116	141800	55925280	1840	1840	1840	1840	23
278	20231116	141700	55882960	1840	1840	1840	1840	108
279	20231116	141600	55684240	1840	1840	1840	1840	544
280	20231116	141500	54683280	1840	1840	1840	1840	110
281	20231116	141400	54480880	1840	1840	1840	1840	0
282	20231116	141300	54480880	1840	1840	1840	1840	0
283	20231116	141200	54480880	1840	1840	1840	1840	0
284	20231116	141100	54480880	1840	1840	1840	1840	0
285	20231116	141000	54480880	1840	1840	1840	1840	0
286	20231116	140900	54480880	1840	1840	1840	1840	0
287	20231116	140800	54480880	1840	1841	1841	1840	269
288	20231116	140700	53985672	1840	1840	1840	1840	0
289	20231116	140600	53985672	1840	1840	1840	1840	0
290	20231116	140500	53985672	1840	1840	1840	1840	0
291	20231116	140400	53985672	1840	1840	1840	1840	0
292	20231116	140300	53985672	1840	1840	1840	1840	0
293	20231116	140200	53985672	1840	1840	1840	1840	0
294	20231116	140100	53985672	1840	1840	1840	1840	0
295	20231116	140000	53985672	1840	1840	1840	1840	0
296	20231116	135900	53985672	1840	1840	1840	1840	0
297	20231116	135800	53985672	1840	1840	1840	1840	0
298	20231116	135700	53985672	1840	1844	1844	1840	618
299	20231116	135600	52847848	1844	1844	1844	1844	217
300	20231116	135500	52447700	1844	1844	1844	1844	0
301	20231116	135400	52447700	1844	1844	1844	1844	0
302	20231116	135300	52447700	1844	1844	1844	1844	155
303	20231116	135200	52161880	1844	1844	1844	1844	0
304	20231116	135100	52161880	1844	1844	1844	1844	0
305	20231116	135000	52161880	1844	1845	1845	1844	59
306	20231116	134900	52053030	1845	1845	1845	1845	0
307	20231116	134800	52053030	1845	1845	1845	1845	0
308	20231116	134700	52053030	1845	1845	1845	1845	0
309	20231116	134600	52053030	1845	1845	1845	1845	0
310	20231116	134500	52053030	1845	1845	1845	1845	0
311	20231116	134400	52053030	1845	1845	1845	1845	1
312	20231116	134300	52051185	1845	1845	1845	1845	0
313	20231116	134200	52051185	1845	1845	1845	1845	10
314	20231116	134100	52032735	1844	1844	1844	1844	0
315	20231116	134000	52032735	1844	1844	1844	1844	36
316	20231116	133900	51966351	1843	1843	1843	1843	0
317	20231116	133800	51966351	1843	1843	1843	1843	0
318	20231116	133700	51966351	1843	1843	1844	1843	666
319	20231116	133600	50738304	1843	1843	1843	1843	0
320	20231116	133500	50738304	1843	1843	1843	1843	0
321	20231116	133400	50738304	1843	1843	1843	1843	2
322	20231116	133300	50734618	1844	1844	1844	1844	55
323	20231116	133200	50633198	1844	1844	1844	1844	1
324	20231116	133100	50631354	1844	1844	1844	1844	5
325	20231116	133000	50622134	1840	1840	1840	1840	0
326	20231116	132900	50622134	1840	1840	1840	1840	1
327	20231116	132800	50620294	1840	1840	1840	1840	0
328	20231116	132700	50620294	1840	1840	1840	1840	0
329	20231116	132600	50620294	1840	1840	1840	1840	1136
330	20231116	132500	48530054	1844	1844	1844	1844	0
331	20231116	132400	48530054	1844	1844	1844	1844	0
332	20231116	132300	48530054	1844	1844	1844	1844	0
333	20231116	132200	48530054	1844	1844	1844	1844	1
334	20231116	132100	48528210	1840	1840	1840	1840	0
335	20231116	132000	48528210	1840	1840	1840	1840	0
336	20231116	131900	48528210	1840	1840	1840	1840	0
337	20231116	131800	48528210	1840	1840	1840	1840	0
338	20231116	131700	48528210	1840	1840	1840	1840	0
339	20231116	131600	48528210	1840	1840	1840	1840	0
340	20231116	131500	48528210	1840	1840	1840	1840	0
341	20231116	131400	48528210	1840	1842	1842	1840	4009
342	20231116	131300	41151538	1844	1844	1844	1844	0
343	20231116	131200	41151538	1844	1844	1844	1844	9
344	20231116	131100	41134942	1844	1844	1844	1844	51
345	20231116	131000	41040898	1840	1840	1840	1840	0
346	20231116	130900	41040898	1840	1840	1840	1840	0
347	20231116	130800	41040898	1840	1840	1840	1840	0
348	20231116	130700	41040898	1840	1840	1840	1840	0
349	20231116	130600	41040898	1840	1840	1840	1840	0
350	20231116	130500	41040898	1840	1840	1840	1840	0
351	20231116	130400	41040898	1840	1840	1840	1840	0
352	20231116	130300	41040898	1840	1840	1840	1840	0
353	20231116	130200	41040898	1840	1840	1840	1840	324
354	20231116	130100	40444738	1840	1840	1840	1840	0
355	20231116	130000	40444738	1840	1838	1840	1838	334
356	20231116	125900	39830834	1838	1838	1838	1838	0
357	20231116	125800	39830834	1838	1838	1838	1838	0
358	20231116	125700	39830834	1838	1838	1838	1838	0
359	20231116	125600	39830834	1838	1838	1838	1838	0
360	20231116	125500	39830834	1838	1838	1838	1838	0
361	20231116	125400	39830834	1838	1838	1839	1838	129
362	20231116	125300	39593618	1838	1838	1838	1838	0
363	20231116	125200	39593618	1838	1838	1838	1838	0
364	20231116	125100	39593618	1838	1838	1838	1838	0
365	20231116	125000	39593618	1838	1838	1838	1838	3
366	20231116	124900	39588104	1838	1838	1838	1838	3
367	20231116	124800	39582590	1835	1835	1835	1835	263
368	20231116	124700	39099985	1835	1835	1835	1835	0
369	20231116	124600	39099985	1835	1835	1835	1835	0
370	20231116	124500	39099985	1835	1835	1835	1835	0
371	20231116	124400	39099985	1835	1835	1835	1835	0
372	20231116	124300	39099985	1835	1835	1835	1835	0
373	20231116	124200	39099985	1835	1835	1835	1835	0
374	20231116	124100	39099985	1835	1835	1835	1835	0
375	20231116	124000	39099985	1835	1835	1835	1835	0
376	20231116	123900	39099985	1835	1835	1835	1835	0
377	20231116	123800	39099985	1835	1835	1835	1835	42
378	20231116	123700	39022915	1839	1839	1839	1839	0
379	20231116	123600	39022915	1839	1839	1839	1839	0
380	20231116	123500	39022915	1839	1835	1839	1835	183
381	20231116	123400	38686814	1839	1839	1839	1839	0
382	20231116	123300	38686814	1839	1841	1841	1839	4025
383	20231116	123200	31280699	1841	1841	1841	1841	0
384	20231116	123100	31280699	1841	1841	1841	1841	0
385	20231116	123000	31280699	1841	1841	1841	1841	0
386	20231116	122900	31280699	1841	1841	1841	1841	0
387	20231116	122800	31280699	1841	1841	1841	1841	0
388	20231116	122700	31280699	1841	1842	1842	1841	75
389	20231116	122600	31142622	1845	1845	1845	1845	0
390	20231116	122500	31142622	1845	1845	1845	1845	0
391	20231116	122400	31142622	1845	1845	1845	1845	0
392	20231116	122300	31142622	1845	1845	1845	1845	0
393	20231116	122200	31142622	1845	1845	1845	1845	0
394	20231116	122100	31142622	1845	1844	1845	1844	58
395	20231116	122000	31035617	1845	1845	1845	1845	0
396	20231116	121900	31035617	1845	1845	1845	1845	0
397	20231116	121800	31035617	1845	1845	1845	1845	0
398	20231116	121700	31035617	1845	1845	1845	1845	40
399	20231116	121600	30961817	1845	1845	1845	1845	0
400	20231116	121500	30961817	1845	1845	1845	1845	0
401	20231116	121400	30961817	1845	1845	1845	1845	0
402	20231116	121300	30961817	1845	1845	1845	1845	0
403	20231116	121200	30961817	1845	1845	1845	1845	3
404	20231116	121100	30956282	1841	1841	1841	1841	0
405	20231116	121000	30956282	1841	1841	1841	1841	0
406	20231116	120900	30956282	1841	1841	1841	1841	0
407	20231116	120800	30956282	1841	1841	1841	1841	0
408	20231116	120700	30956282	1841	1841	1841	1841	0
409	20231116	120600	30956282	1841	1841	1841	1841	0
410	20231116	120500	30956282	1841	1841	1841	1841	0
411	20231116	120400	30956282	1841	1841	1841	1841	16
412	20231116	120300	30926826	1840	1840	1840	1840	0
413	20231116	120200	30926826	1840	1840	1840	1840	0
414	20231116	120100	30926826	1840	1840	1840	1840	0
415	20231116	120000	30926826	1840	1840	1840	1840	0
416	20231116	115900	30926826	1840	1840	1840	1840	0
417	20231116	115800	30926826	1840	1840	1840	1840	0
418	20231116	115700	30926826	1840	1840	1840	1840	0
419	20231116	115600	30926826	1840	1840	1840	1840	0
420	20231116	115500	30926826	1840	1840	1840	1840	0
421	20231116	115400	30926826	1840	1840	1840	1840	53
422	20231116	115300	30829306	1846	1846	1846	1846	0
423	20231116	115200	30829306	1846	1846	1846	1846	0
424	20231116	115100	30829306	1846	1846	1846	1846	0
425	20231116	115000	30829306	1846	1846	1846	1846	5
426	20231116	114900	30820076	1846	1846	1846	1846	0
427	20231116	114800	30820076	1846	1846	1846	1846	0
428	20231116	114700	30820076	1846	1846	1846	1846	0
429	20231116	114600	30820076	1846	1846	1846	1846	1
430	20231116	114500	30818230	1840	1840	1840	1840	0
431	20231116	114400	30818230	1840	1840	1840	1840	110
432	20231116	114300	30615830	1840	1840	1840	1840	0
433	20231116	114200	30615830	1840	1834	1840	1834	317
434	20231116	114100	30032894	1835	1835	1835	1835	106
435	20231116	114000	29838384	1835	1835	1835	1835	294
436	20231116	113900	29298894	1840	1840	1840	1840	462
437	20231116	113800	28448814	1846	1846	1846	1846	0
438	20231116	113700	28448814	1846	1846	1846	1846	1
439	20231116	113600	28446968	1848	1848	1848	1848	0
440	20231116	113500	28446968	1848	1848	1848	1848	20
441	20231116	113400	28410008	1848	1848	1848	1848	1
442	20231116	113300	28408160	1848	1848	1848	1848	0
443	20231116	113200	28408160	1848	1848	1848	1848	0
444	20231116	113100	28408160	1848	1848	1848	1848	1
445	20231116	113000	28406312	1849	1849	1849	1849	0
446	20231116	112900	28406312	1849	1849	1849	1849	0
447	20231116	112800	28406312	1849	1849	1849	1849	0
448	20231116	112700	28406312	1849	1849	1849	1849	0
449	20231116	112600	28406312	1849	1849	1849	1849	0
450	20231116	112500	28406312	1849	1849	1849	1849	0
451	20231116	112400	28406312	1849	1844	1849	1844	100
452	20231116	112300	28221432	1845	1845	1845	1845	0
453	20231116	112200	28221432	1845	1845	1845	1845	0
454	20231116	112100	28221432	1845	1845	1845	1845	0
455	20231116	112000	28221432	1845	1845	1845	1845	200
456	20231116	111900	27852432	1850	1839	1850	1839	1000
457	20231116	111800	26004572	1823	1823	1823	1823	0
458	20231116	111700	26004572	1823	1823	1823	1823	0
459	20231116	111600	26004572	1823	1823	1823	1823	324
460	20231116	111500	25413920	1850	1850	1850	1850	0
461	20231116	111400	25413920	1850	1850	1850	1850	0
462	20231116	111300	25413920	1850	1850	1850	1850	0
463	20231116	111200	25413920	1850	1850	1850	1850	0
464	20231116	111100	25413920	1850	1850	1850	1850	0
465	20231116	111000	25413920	1850	1850	1850	1850	0
466	20231116	110900	25413920	1850	1850	1850	1850	0
467	20231116	110800	25413920	1850	1850	1850	1850	0
468	20231116	110700	25413920	1850	1850	1850	1850	0
469	20231116	110600	25413920	1850	1850	1850	1850	0
470	20231116	110500	25413920	1850	1850	1850	1850	0
471	20231116	110400	25413920	1850	1850	1850	1850	0
472	20231116	110300	25413920	1850	1850	1850	1850	0
473	20231116	110200	25413920	1850	1850	1850	1850	0
474	20231116	110100	25413920	1850	1850	1850	1850	0
475	20231116	110000	25413920	1850	1850	1850	1850	0
476	20231116	105900	25413920	1850	1850	1850	1850	0
477	20231116	105800	25413920	1850	1850	1850	1850	0
478	20231116	105700	25413920	1850	1846	1850	1846	1180
479	20231116	105600	23231734	1820	1820	1820	1820	0
480	20231116	105500	23231734	1820	1820	1820	1820	0
481	20231116	105400	23231734	1820	1820	1820	1820	0
482	20231116	105300	23231734	1820	1820	1820	1820	2
483	20231116	105200	23228094	1847	1847	1847	1847	0
484	20231116	105100	23228094	1847	1847	1847	1847	4
485	20231116	105000	23220706	1849	1849	1849	1849	0
486	20231116	104900	23220706	1849	1844	1849	1844	1000
487	20231116	104800	21373848	1820	1820	1820	1820	53
488	20231116	104700	21277388	1849	1849	1849	1849	0
489	20231116	104600	21277388	1849	1849	1849	1849	0
490	20231116	104500	21277388	1849	1841	1849	1841	1000
491	20231116	104400	19430993	1818	1818	1818	1818	0
492	20231116	104300	19430993	1818	1844	1844	1806	1229
493	20231116	104200	17202662	1844	1844	1844	1844	0
494	20231116	104100	17202662	1844	1844	1844	1844	1
495	20231116	104000	17200818	1834	1834	1834	1834	0
496	20231116	103900	17200818	1834	1834	1834	1834	1
497	20231116	103800	17198984	1834	1834	1834	1834	0
498	20231116	103700	17198984	1834	1834	1834	1834	0
499	20231116	103600	17198984	1834	1834	1834	1834	0
500	20231116	103500	17198984	1834	1844	1844	1826	34
501	20231116	103400	17136514	1844	1844	1844	1844	1
502	20231116	103300	17134670	1844	1844	1844	1844	3
503	20231116	103200	17129138	1845	1845	1845	1845	200
504	20231116	103100	16760138	1845	1845	1845	1845	7
505	20231116	103000	16747223	1847	1847	1847	1847	0
506	20231116	102900	16747223	1847	1847	1847	1847	0
507	20231116	102800	16747223	1847	1847	1847	1847	0
508	20231116	102700	16747223	1847	1847	1847	1847	0
509	20231116	102600	16747223	1847	1847	1847	1847	0
510	20231116	102500	16747223	1847	1847	1847	1847	1
511	20231116	102400	16745376	1840	1840	1847	1840	13
512	20231116	102300	16721449	1849	1849	1849	1849	0
513	20231116	102200	16721449	1849	1849	1849	1849	0
514	20231116	102100	16721449	1849	1849	1849	1849	0
515	20231116	102000	16721449	1849	1849	1849	1849	0
516	20231116	101900	16721449	1849	1849	1849	1849	0
517	20231116	101800	16721449	1849	1849	1849	1849	0
518	20231116	101700	16721449	1849	1848	1849	1847	55
519	20231116	101600	16619812	1848	1849	1849	1848	41
520	20231116	101500	16544004	1850	1850	1850	1849	171
521	20231116	101400	16227661	1850	1850	1850	1850	0
522	20231116	101300	16227661	1850	1850	1850	1850	0
523	20231116	101200	16227661	1850	1832	1850	1832	28
524	20231116	101100	16176156	1832	1832	1832	1832	2
525	20231116	101000	16172492	1820	1820	1820	1820	0
526	20231116	100900	16172492	1820	1825	1825	1820	3356
527	20231116	100800	10057573	1833	1840	1840	1833	496
528	20231116	100700	9146146	1852	1852	1852	1852	0
529	20231116	100600	9146146	1852	1852	1852	1852	0
530	20231116	100500	9146146	1852	1852	1852	1852	0
531	20231116	100400	9146146	1852	1852	1852	1852	0
532	20231116	100300	9146146	1852	1852	1852	1852	0
533	20231116	100200	9146146	1852	1852	1852	1852	0
534	20231116	100100	9146146	1852	1852	1852	1852	5
535	20231116	100000	9136886	1840	1861	1861	1840	4933