KissMeData/010580/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	185400	151610839	1900	1900	1900	1900	8276
3	20231117	185300	151610839	1900	1900	1900	1900	0
4	20231117	185200	151610839	1900	1900	1900	1900	0
5	20231117	185100	151610839	1900	1900	1900	1900	0
6	20231117	185000	151610839	1900	1900	1900	1900	0
7	20231117	184900	151610839	1900	1900	1900	1900	0
8	20231117	184800	151610839	1900	1900	1900	1900	0
9	20231117	184700	151610839	1900	1900	1900	1900	0
10	20231117	184600	151610839	1900	1900	1900	1900	0
11	20231117	184500	151610839	1900	1900	1900	1900	0
12	20231117	184400	151610839	1900	1900	1900	1900	0
13	20231117	184300	151610839	1900	1900	1900	1900	0
14	20231117	184200	151610839	1900	1900	1900	1900	0
15	20231117	184100	151610839	1900	1900	1900	1900	0
16	20231117	184000	151610839	1900	1900	1900	1900	0
17	20231117	183900	151610839	1900	1900	1900	1900	0
18	20231117	183800	151610839	1900	1900	1900	1900	0
19	20231117	183700	151610839	1900	1900	1900	1900	0
20	20231117	183600	151610839	1900	1900	1900	1900	0
21	20231117	183500	151610839	1900	1900	1900	1900	0
22	20231117	183400	151610839	1900	1900	1900	1900	0
23	20231117	183300	151610839	1900	1900	1900	1900	0
24	20231117	183200	151610839	1900	1900	1900	1900	0
25	20231117	183100	151610839	1900	1900	1900	1900	0
26	20231117	183000	151610839	1900	1900	1900	1900	0
27	20231117	182900	151610839	1900	1900	1900	1900	0
28	20231117	182800	151610839	1900	1900	1900	1900	0
29	20231117	182700	151610839	1900	1900	1900	1900	0
30	20231117	182600	151610839	1900	1900	1900	1900	0
31	20231117	182500	151610839	1900	1900	1900	1900	0
32	20231117	182400	151610839	1900	1900	1900	1900	8276
33	20231117	182300	151610839	1900	1900	1900	1900	0
34	20231117	182200	151610839	1900	1900	1900	1900	0
35	20231117	182100	151610839	1900	1900	1900	1900	0
36	20231117	182000	151610839	1900	1900	1900	1900	0
37	20231117	181900	151610839	1900	1900	1900	1900	0
38	20231117	181800	151610839	1900	1900	1900	1900	0
39	20231117	181700	151610839	1900	1900	1900	1900	0
40	20231117	181600	151610839	1900	1900	1900	1900	0
41	20231117	181500	151610839	1900	1900	1900	1900	0
42	20231117	181400	151610839	1900	1900	1900	1900	0
43	20231117	181300	151610839	1900	1900	1900	1900	0
44	20231117	181200	151610839	1900	1900	1900	1900	0
45	20231117	181100	151610839	1900	1900	1900	1900	0
46	20231117	181000	151610839	1900	1900	1900	1900	0
47	20231117	180900	151610839	1900	1900	1900	1900	0
48	20231117	180800	151610839	1900	1900	1900	1900	0
49	20231117	180700	151610839	1900	1900	1900	1900	0
50	20231117	180600	151610839	1900	1900	1900	1900	0
51	20231117	180500	151610839	1900	1900	1900	1900	0
52	20231117	180400	151610839	1900	1900	1900	1900	0
53	20231117	180300	151610839	1900	1900	1900	1900	0
54	20231117	180200	151610839	1900	1900	1900	1900	0
55	20231117	180100	151610839	1900	1900	1900	1900	0
56	20231117	180000	151610839	1900	1900	1900	1900	0
57	20231117	175900	151610839	1900	1900	1900	1900	0
58	20231117	175800	151610839	1900	1900	1900	1900	0
59	20231117	175700	151610839	1900	1900	1900	1900	0
60	20231117	175600	151610839	1900	1900	1900	1900	0
61	20231117	175500	151610839	1900	1900	1900	1900	0
62	20231117	175400	151610839	1900	1900	1900	1900	8276
63	20231117	175300	151610839	1900	1900	1900	1900	0
64	20231117	175200	151610839	1900	1900	1900	1900	0
65	20231117	175100	151610839	1900	1900	1900	1900	0
66	20231117	175000	151610839	1900	1900	1900	1900	0
67	20231117	174900	151610839	1900	1900	1900	1900	0
68	20231117	174800	151610839	1900	1900	1900	1900	0
69	20231117	174700	151610839	1900	1900	1900	1900	0
70	20231117	174600	151610839	1900	1900	1900	1900	0
71	20231117	174500	151610839	1900	1900	1900	1900	0
72	20231117	174400	151610839	1900	1900	1900	1900	0
73	20231117	174300	151610839	1900	1900	1900	1900	0
74	20231117	174200	151610839	1900	1900	1900	1900	0
75	20231117	174100	151610839	1900	1900	1900	1900	0
76	20231117	174000	151610839	1900	1900	1900	1900	0
77	20231117	173900	151610839	1900	1900	1900	1900	0
78	20231117	173800	151610839	1900	1900	1900	1900	0
79	20231117	173700	151610839	1900	1900	1900	1900	0
80	20231117	173600	151610839	1900	1900	1900	1900	0
81	20231117	173500	151610839	1900	1900	1900	1900	0
82	20231117	173400	151610839	1900	1900	1900	1900	0
83	20231117	173300	151610839	1900	1900	1900	1900	0
84	20231117	173200	151610839	1900	1900	1900	1900	0
85	20231117	173100	151610839	1900	1900	1900	1900	0
86	20231117	173000	151610839	1900	1900	1900	1900	0
87	20231117	172900	151610839	1900	1900	1900	1900	0
88	20231117	172800	151610839	1900	1900	1900	1900	0
89	20231117	172700	151610839	1900	1900	1900	1900	0
90	20231117	172600	151610839	1900	1900	1900	1900	0
91	20231117	172500	151610839	1900	1900	1900	1900	0
92	20231117	172400	151610839	1900	1900	1900	1900	8276
93	20231117	172300	151610839	1900	1900	1900	1900	0
94	20231117	172200	151610839	1900	1900	1900	1900	0
95	20231117	172100	151610839	1900	1900	1900	1900	0
96	20231117	172000	151610839	1900	1900	1900	1900	0
97	20231117	171900	151610839	1900	1900	1900	1900	0
98	20231117	171800	151610839	1900	1900	1900	1900	0
99	20231117	171700	151610839	1900	1900	1900	1900	0
100	20231117	171600	151610839	1900	1900	1900	1900	0
101	20231117	171500	151610839	1900	1900	1900	1900	0
102	20231117	171400	151610839	1900	1900	1900	1900	0
103	20231117	171300	151610839	1900	1900	1900	1900	0
104	20231117	171200	151610839	1900	1900	1900	1900	0
105	20231117	171100	151610839	1900	1900	1900	1900	0
106	20231117	171000	151610839	1900	1900	1900	1900	0
107	20231117	170900	151610839	1900	1900	1900	1900	0
108	20231117	170800	151610839	1900	1900	1900	1900	0
109	20231117	170700	151610839	1900	1900	1900	1900	0
110	20231117	170600	151610839	1900	1900	1900	1900	0
111	20231117	170500	151610839	1900	1900	1900	1900	0
112	20231117	170400	151610839	1900	1900	1900	1900	0
113	20231117	170300	151610839	1900	1900	1900	1900	0
114	20231117	170200	151610839	1900	1900	1900	1900	0
115	20231117	170100	151610839	1900	1900	1900	1900	0
116	20231117	170000	151610839	1900	1900	1900	1900	0
117	20231117	165900	151610839	1900	1900	1900	1900	0
118	20231117	165800	151610839	1900	1900	1900	1900	0
119	20231117	165700	151610839	1900	1900	1900	1900	0
120	20231117	165600	151610839	1900	1900	1900	1900	0
121	20231117	165500	151610839	1900	1900	1900	1900	0
122	20231117	165400	151610839	1900	1900	1900	1900	8276
123	20231117	165300	151610839	1900	1900	1900	1900	0
124	20231117	165200	151610839	1900	1900	1900	1900	0
125	20231117	165100	151610839	1900	1900	1900	1900	0
126	20231117	165000	151610839	1900	1900	1900	1900	0
127	20231117	164900	151610839	1900	1900	1900	1900	0
128	20231117	164800	151610839	1900	1900	1900	1900	0
129	20231117	164700	151610839	1900	1900	1900	1900	0
130	20231117	164600	151610839	1900	1900	1900	1900	0
131	20231117	164500	151610839	1900	1900	1900	1900	0
132	20231117	164400	151610839	1900	1900	1900	1900	0
133	20231117	164300	151610839	1900	1900	1900	1900	0
134	20231117	164200	151610839	1900	1900	1900	1900	0
135	20231117	164100	151610839	1900	1900	1900	1900	0
136	20231117	164000	151610839	1900	1900	1900	1900	0
137	20231117	163900	151610839	1900	1900	1900	1900	0
138	20231117	163800	151610839	1900	1900	1900	1900	0
139	20231117	163700	151610839	1900	1900	1900	1900	0
140	20231117	163600	151610839	1900	1900	1900	1900	0
141	20231117	163500	151610839	1900	1900	1900	1900	0
142	20231117	163400	151610839	1900	1900	1900	1900	0
143	20231117	163300	151610839	1900	1900	1900	1900	0
144	20231117	163200	151610839	1900	1900	1900	1900	0
145	20231117	163100	151610839	1900	1900	1900	1900	0
146	20231117	163000	151610839	1900	1900	1900	1900	0
147	20231117	162900	151610839	1900	1900	1900	1900	0
148	20231117	162800	151610839	1900	1900	1900	1900	0
149	20231117	162700	151610839	1900	1900	1900	1900	0
150	20231117	162600	151610839	1900	1900	1900	1900	0
151	20231117	162500	151610839	1900	1900	1900	1900	0
152	20231117	162400	151610839	1900	1900	1900	1900	8276
153	20231117	162300	151610839	1900	1900	1900	1900	0
154	20231117	162200	151610839	1900	1900	1900	1900	0
155	20231117	162100	151610839	1900	1900	1900	1900	0
156	20231117	162000	151610839	1900	1900	1900	1900	0
157	20231117	161900	151610839	1900	1900	1900	1900	0
158	20231117	161800	151610839	1900	1900	1900	1900	0
159	20231117	161700	151610839	1900	1900	1900	1900	0
160	20231117	161600	151610839	1900	1900	1900	1900	0
161	20231117	161500	151610839	1900	1900	1900	1900	0
162	20231117	161400	151610839	1900	1900	1900	1900	0
163	20231117	161300	151610839	1900	1900	1900	1900	0
164	20231117	161200	151610839	1900	1900	1900	1900	0
165	20231117	161100	151610839	1900	1900	1900	1900	0
166	20231117	161000	151610839	1900	1900	1900	1900	0
167	20231117	160900	151610839	1900	1900	1900	1900	0
168	20231117	160800	151610839	1900	1900	1900	1900	0
169	20231117	160700	151610839	1900	1900	1900	1900	0
170	20231117	160600	151610839	1900	1900	1900	1900	0
171	20231117	160500	151610839	1900	1900	1900	1900	0
172	20231117	160400	151610839	1900	1900	1900	1900	0
173	20231117	160300	151610839	1900	1900	1900	1900	0
174	20231117	160200	151610839	1900	1900	1900	1900	0
175	20231117	160100	151610839	1900	1900	1900	1900	0
176	20231117	160000	151610839	1900	1900	1900	1900	0
177	20231117	155900	151610839	1900	1900	1900	1900	0
178	20231117	155800	151610839	1900	1900	1900	1900	0
179	20231117	155700	151610839	1900	1900	1900	1900	0
180	20231117	155600	151610839	1900	1900	1900	1900	0
181	20231117	155500	151610839	1900	1900	1900	1900	0
182	20231117	155400	151610839	1900	1900	1900	1900	8276
183	20231117	155300	151610839	1900	1900	1900	1900	0
184	20231117	155200	151610839	1900	1900	1900	1900	0
185	20231117	155100	151610839	1900	1900	1900	1900	0
186	20231117	155000	151610839	1900	1900	1900	1900	0
187	20231117	154900	151610839	1900	1900	1900	1900	0
188	20231117	154800	151610839	1900	1900	1900	1900	0
189	20231117	154700	151610839	1900	1900	1900	1900	0
190	20231117	154600	151610839	1900	1900	1900	1900	0
191	20231117	154500	151610839	1900	1900	1900	1900	0
192	20231117	154400	151610839	1900	1900	1900	1900	0
193	20231117	154300	151610839	1900	1900	1900	1900	0
194	20231117	154200	151610839	1900	1900	1900	1900	0
195	20231117	154100	151610839	1900	1900	1900	1900	0
196	20231117	154000	151610839	1900	1900	1900	1900	0
197	20231117	153900	151610839	1900	1900	1900	1900	0
198	20231117	153800	151610839	1900	1900	1900	1900	0
199	20231117	153700	151610839	1900	1900	1900	1900	0
200	20231117	153600	151610839	1900	1900	1900	1900	0
201	20231117	153500	151610839	1900	1900	1900	1900	0
202	20231117	153400	151610839	1900	1900	1900	1900	0
203	20231117	153300	151610839	1900	1900	1900	1900	0
204	20231117	153200	151610839	1900	1900	1900	1900	0
205	20231117	153100	151610839	1900	1900	1900	1900	0
206	20231117	153000	151610839	1900	1900	1900	1900	8276
207	20231117	152900	135886439	1900	1900	1900	1900	0
208	20231117	152800	135886439	1900	1900	1900	1900	0
209	20231117	152700	135886439	1900	1900	1900	1900	0
210	20231117	152600	135886439	1900	1900	1900	1900	0
211	20231117	152500	135886439	1900	1900	1900	1900	0
212	20231117	152400	135886439	1900	1900	1900	1900	0
213	20231117	152300	135886439	1900	1900	1900	1900	0
214	20231117	152200	135886439	1900	1900	1900	1900	0
215	20231117	152100	135886439	1900	1900	1900	1900	0
216	20231117	152000	135886439	1900	1900	1900	1900	0
217	20231117	151900	135886439	1900	1868	1900	1860	23516
218	20231117	151800	91782751	1855	1856	1870	1855	8280
219	20231117	151700	76351114	1856	1856	1856	1856	0
220	20231117	151600	76351114	1856	1856	1856	1856	0
221	20231117	151500	76351114	1856	1857	1857	1856	101
222	20231117	151400	76163564	1856	1857	1857	1856	161
223	20231117	151300	75864624	1857	1856	1857	1853	169
224	20231117	151200	75551017	1856	1855	1856	1853	242
225	20231117	151100	75102130	1855	1849	1855	1848	127
226	20231117	151000	74866700	1849	1857	1857	1848	581
227	20231117	150900	73792098	1857	1856	1858	1856	209
228	20231117	150800	73403943	1857	1847	1859	1847	3101
229	20231117	150700	67655957	1847	1847	1848	1847	168
230	20231117	150600	67345511	1847	1847	1848	1847	200
231	20231117	150500	66975938	1848	1841	1848	1841	171
232	20231117	150400	66660331	1840	1839	1841	1839	162
233	20231117	150300	66362183	1840	1839	1841	1839	168
234	20231117	150200	66052981	1839	1838	1840	1837	208
235	20231117	150100	65670554	1838	1839	1839	1838	167
236	20231117	150000	65363524	1840	1841	1841	1840	166
237	20231117	145900	65057959	1842	1841	1842	1840	229
238	20231117	145800	64636350	1842	1844	1844	1842	171
239	20231117	145700	64321200	1832	1831	1833	1831	165
240	20231117	145600	64019004	1832	1826	1832	1825	1049
241	20231117	145500	62103107	1826	1828	1828	1823	2352
242	20231117	145400	57813825	1827	1828	1828	1827	182
243	20231117	145300	57481144	1829	1831	1832	1829	1746
244	20231117	145200	54285847	1831	1835	1835	1830	531
245	20231117	145100	53313023	1834	1835	1835	1832	1008
246	20231117	145000	51465030	1848	1848	1848	1848	0
247	20231117	144900	51465030	1848	1848	1848	1848	0
248	20231117	144800	51465030	1848	1848	1848	1848	0
249	20231117	144700	51465030	1848	1848	1848	1848	0
250	20231117	144600	51465030	1848	1848	1848	1848	0
251	20231117	144500	51465030	1848	1848	1848	1848	0
252	20231117	144400	51465030	1848	1848	1848	1848	0
253	20231117	144300	51465030	1848	1848	1848	1848	0
254	20231117	144200	51465030	1848	1848	1848	1848	0
255	20231117	144100	51465030	1848	1848	1848	1848	0
256	20231117	144000	51465030	1848	1848	1848	1848	0
257	20231117	143900	51465030	1848	1848	1848	1848	0
258	20231117	143800	51465030	1848	1848	1848	1848	0
259	20231117	143700	51465030	1848	1848	1848	1848	0
260	20231117	143600	51465030	1848	1848	1848	1848	0
261	20231117	143500	51465030	1848	1844	1848	1844	400
262	20231117	143400	50727357	1834	1834	1834	1834	0
263	20231117	143300	50727357	1834	1834	1834	1834	1
264	20231117	143200	50725523	1849	1849	1849	1849	0
265	20231117	143100	50725523	1849	1849	1849	1849	0
266	20231117	143000	50725523	1849	1849	1849	1849	0
267	20231117	142900	50725523	1849	1849	1849	1849	0
268	20231117	142800	50725523	1849	1849	1849	1849	0
269	20231117	142700	50725523	1849	1849	1849	1849	0
270	20231117	142600	50725523	1849	1849	1849	1849	0
271	20231117	142500	50725523	1849	1849	1849	1849	0
272	20231117	142400	50725523	1849	1849	1849	1849	0
273	20231117	142300	50725523	1849	1849	1849	1849	0
274	20231117	142200	50725523	1849	1838	1849	1838	900
275	20231117	142100	49067083	1834	1834	1834	1834	0
276	20231117	142000	49067083	1834	1834	1834	1834	0
277	20231117	141900	49067083	1834	1834	1834	1834	0
278	20231117	141800	49067083	1834	1834	1834	1834	0
279	20231117	141700	49067083	1834	1834	1834	1834	0
280	20231117	141600	49067083	1834	1834	1834	1834	0
281	20231117	141500	49067083	1834	1834	1834	1834	0
282	20231117	141400	49067083	1834	1835	1835	1834	23
283	20231117	141300	49024895	1839	1839	1839	1839	0
284	20231117	141200	49024895	1839	1839	1839	1839	0
285	20231117	141100	49024895	1839	1839	1839	1839	0
286	20231117	141000	49024895	1839	1839	1839	1839	2
287	20231117	140900	49021217	1839	1839	1839	1839	0
288	20231117	140800	49021217	1839	1839	1839	1839	0
289	20231117	140700	49021217	1839	1839	1839	1839	1
290	20231117	140600	49019378	1839	1839	1839	1839	0
291	20231117	140500	49019378	1839	1839	1839	1839	0
292	20231117	140400	49019378	1839	1839	1839	1839	0
293	20231117	140300	49019378	1839	1839	1839	1839	0
294	20231117	140200	49019378	1839	1839	1839	1839	28
295	20231117	140100	48967886	1839	1839	1839	1839	0
296	20231117	140000	48967886	1839	1839	1839	1839	0
297	20231117	135900	48967886	1839	1839	1839	1839	0
298	20231117	135800	48967886	1839	1839	1839	1839	0
299	20231117	135700	48967886	1839	1839	1839	1839	3
300	20231117	135600	48962369	1839	1839	1839	1839	1
301	20231117	135500	48960530	1839	1839	1839	1839	0
302	20231117	135400	48960530	1839	1839	1839	1839	0
303	20231117	135300	48960530	1839	1839	1839	1839	0
304	20231117	135200	48960530	1839	1839	1839	1839	0
305	20231117	135100	48960530	1839	1839	1839	1839	0
306	20231117	135000	48960530	1839	1839	1839	1839	1
307	20231117	134900	48958691	1839	1839	1839	1839	0
308	20231117	134800	48958691	1839	1839	1839	1839	0
309	20231117	134700	48958691	1839	1839	1839	1839	0
310	20231117	134600	48958691	1839	1839	1839	1839	0
311	20231117	134500	48958691	1839	1839	1839	1839	0
312	20231117	134400	48958691	1839	1839	1839	1839	0
313	20231117	134300	48958691	1839	1839	1839	1839	0
314	20231117	134200	48958691	1839	1839	1839	1839	0
315	20231117	134100	48958691	1839	1839	1839	1839	0
316	20231117	134000	48958691	1839	1839	1839	1839	0
317	20231117	133900	48958691	1839	1839	1839	1839	2
318	20231117	133800	48955013	1839	1839	1839	1839	0
319	20231117	133700	48955013	1839	1839	1839	1839	0
320	20231117	133600	48955013	1839	1839	1839	1839	0
321	20231117	133500	48955013	1839	1839	1839	1839	0
322	20231117	133400	48955013	1839	1839	1839	1839	0
323	20231117	133300	48955013	1839	1839	1839	1839	3
324	20231117	133200	48949496	1843	1843	1843	1843	0
325	20231117	133100	48949496	1843	1843	1843	1843	0
326	20231117	133000	48949496	1843	1843	1843	1843	0
327	20231117	132900	48949496	1843	1843	1843	1843	0
328	20231117	132800	48949496	1843	1843	1843	1843	0
329	20231117	132700	48949496	1843	1843	1843	1843	0
330	20231117	132600	48949496	1843	1843	1843	1843	0
331	20231117	132500	48949496	1843	1843	1843	1843	0
332	20231117	132400	48949496	1843	1843	1843	1843	0
333	20231117	132300	48949496	1843	1843	1843	1843	0
334	20231117	132200	48949496	1843	1843	1843	1843	0
335	20231117	132100	48949496	1843	1843	1843	1843	1
336	20231117	132000	48947653	1833	1839	1839	1832	2164
337	20231117	131900	44976649	1848	1848	1848	1848	0
338	20231117	131800	44976649	1848	1848	1848	1848	0
339	20231117	131700	44976649	1848	1848	1848	1848	0
340	20231117	131600	44976649	1848	1848	1848	1848	0
341	20231117	131500	44976649	1848	1848	1848	1848	0
342	20231117	131400	44976649	1848	1848	1848	1848	0
343	20231117	131300	44976649	1848	1848	1848	1848	0
344	20231117	131200	44976649	1848	1848	1848	1848	0
345	20231117	131100	44976649	1848	1848	1848	1848	0
346	20231117	131000	44976649	1848	1848	1848	1848	2
347	20231117	130900	44972953	1850	1850	1850	1850	0
348	20231117	130800	44972953	1850	1850	1850	1850	0
349	20231117	130700	44972953	1850	1850	1850	1850	0
350	20231117	130600	44972953	1850	1850	1850	1850	0
351	20231117	130500	44972953	1850	1850	1850	1850	0
352	20231117	130400	44972953	1850	1850	1850	1850	0
353	20231117	130300	44972953	1850	1850	1850	1850	0
354	20231117	130200	44972953	1850	1850	1850	1850	0
355	20231117	130100	44972953	1850	1850	1850	1850	0
356	20231117	130000	44972953	1850	1850	1850	1850	0
357	20231117	125900	44972953	1850	1850	1850	1850	0
358	20231117	125800	44972953	1850	1850	1850	1850	0
359	20231117	125700	44972953	1850	1850	1850	1850	0
360	20231117	125600	44972953	1850	1850	1850	1850	0
361	20231117	125500	44972953	1850	1850	1850	1850	0
362	20231117	125400	44972953	1850	1850	1850	1850	0
363	20231117	125300	44972953	1850	1850	1850	1850	3
364	20231117	125200	44967403	1850	1850	1850	1850	15
365	20231117	125100	44939653	1850	1850	1850	1850	0
366	20231117	125000	44939653	1850	1850	1850	1850	0
367	20231117	124900	44939653	1850	1850	1850	1850	0
368	20231117	124800	44939653	1850	1850	1850	1850	0
369	20231117	124700	44939653	1850	1850	1850	1850	0
370	20231117	124600	44939653	1850	1850	1850	1850	0
371	20231117	124500	44939653	1850	1850	1850	1850	0
372	20231117	124400	44939653	1850	1850	1850	1850	0
373	20231117	124300	44939653	1850	1850	1850	1850	0
374	20231117	124200	44939653	1850	1850	1850	1850	0
375	20231117	124100	44939653	1850	1850	1850	1850	0
376	20231117	124000	44939653	1850	1850	1850	1850	0
377	20231117	123900	44939653	1850	1850	1850	1850	2
378	20231117	123800	44935953	1850	1850	1850	1850	5
379	20231117	123700	44926703	1844	1844	1844	1844	0
380	20231117	123600	44926703	1844	1844	1844	1844	0
381	20231117	123500	44926703	1844	1844	1844	1844	0
382	20231117	123400	44926703	1844	1844	1844	1844	1
383	20231117	123300	44924859	1856	1856	1856	1856	0
384	20231117	123200	44924859	1856	1856	1856	1856	0
385	20231117	123100	44924859	1856	1856	1856	1856	0
386	20231117	123000	44924859	1856	1856	1856	1856	0
387	20231117	122900	44924859	1856	1856	1856	1856	0
388	20231117	122800	44924859	1856	1856	1856	1856	0
389	20231117	122700	44924859	1856	1856	1856	1856	0
390	20231117	122600	44924859	1856	1856	1856	1856	0
391	20231117	122500	44924859	1856	1856	1856	1856	0
392	20231117	122400	44924859	1856	1856	1856	1856	0
393	20231117	122300	44924859	1856	1856	1856	1856	0
394	20231117	122200	44924859	1856	1856	1856	1856	0
395	20231117	122100	44924859	1856	1856	1856	1856	0
396	20231117	122000	44924859	1856	1856	1856	1856	0
397	20231117	121900	44924859	1856	1856	1856	1856	0
398	20231117	121800	44924859	1856	1856	1856	1856	0
399	20231117	121700	44924859	1856	1856	1856	1856	0
400	20231117	121600	44924859	1856	1856	1856	1856	0
401	20231117	121500	44924859	1856	1856	1856	1856	0
402	20231117	121400	44924859	1856	1840	1856	1836	786
403	20231117	121300	43474419	1858	1858	1858	1858	0
404	20231117	121200	43474419	1858	1858	1858	1858	0
405	20231117	121100	43474419	1858	1858	1858	1858	0
406	20231117	121000	43474419	1858	1858	1858	1858	0
407	20231117	120900	43474419	1858	1858	1858	1858	0
408	20231117	120800	43474419	1858	1858	1858	1858	0
409	20231117	120700	43474419	1858	1858	1858	1858	0
410	20231117	120600	43474419	1858	1858	1858	1858	0
411	20231117	120500	43474419	1858	1858	1858	1858	0
412	20231117	120400	43474419	1858	1858	1858	1858	0
413	20231117	120300	43474419	1858	1858	1858	1858	0
414	20231117	120200	43474419	1858	1858	1858	1858	0
415	20231117	120100	43474419	1858	1858	1858	1858	0
416	20231117	120000	43474419	1858	1858	1858	1858	0
417	20231117	115900	43474419	1858	1858	1858	1858	2
418	20231117	115800	43470703	1859	1859	1859	1859	0
419	20231117	115700	43470703	1859	1859	1859	1859	0
420	20231117	115600	43470703	1859	1859	1859	1859	0
421	20231117	115500	43470703	1859	1859	1859	1859	0
422	20231117	115400	43470703	1859	1859	1859	1859	0
423	20231117	115300	43470703	1859	1859	1859	1859	0
424	20231117	115200	43470703	1859	1859	1859	1859	0
425	20231117	115100	43470703	1859	1859	1859	1859	0
426	20231117	115000	43470703	1859	1859	1859	1859	0
427	20231117	114900	43470703	1859	1859	1859	1859	0
428	20231117	114800	43470703	1859	1859	1859	1859	0
429	20231117	114700	43470703	1859	1859	1859	1859	0
430	20231117	114600	43470703	1859	1859	1859	1859	5
431	20231117	114500	43461408	1860	1860	1860	1860	0
432	20231117	114400	43461408	1860	1860	1860	1860	0
433	20231117	114300	43461408	1860	1860	1860	1860	0
434	20231117	114200	43461408	1860	1860	1860	1860	0
435	20231117	114100	43461408	1860	1860	1860	1860	0
436	20231117	114000	43461408	1860	1844	1860	1844	400
437	20231117	113900	42719983	1832	1832	1832	1832	0
438	20231117	113800	42719983	1832	1832	1832	1832	0
439	20231117	113700	42719983	1832	1832	1832	1832	0
440	20231117	113600	42719983	1832	1835	1835	1830	664
441	20231117	113500	41503181	1836	1841	1844	1836	3221
442	20231117	113400	35581495	1845	1849	1849	1845	228
443	20231117	113300	35160699	1849	1849	1849	1849	0
444	20231117	113200	35160699	1849	1849	1849	1849	0
445	20231117	113100	35160699	1849	1849	1849	1849	0
446	20231117	113000	35160699	1849	1849	1849	1849	0
447	20231117	112900	35160699	1849	1849	1849	1849	16
448	20231117	112800	35131115	1849	1849	1849	1849	0
449	20231117	112700	35131115	1849	1849	1849	1849	0
450	20231117	112600	35131115	1849	1849	1849	1849	0
451	20231117	112500	35131115	1849	1849	1849	1849	0
452	20231117	112400	35131115	1849	1849	1849	1849	0
453	20231117	112300	35131115	1849	1849	1849	1849	0
454	20231117	112200	35131115	1849	1849	1849	1849	0
455	20231117	112100	35131115	1849	1849	1849	1849	0
456	20231117	112000	35131115	1849	1849	1849	1849	0
457	20231117	111900	35131115	1849	1849	1849	1849	17
458	20231117	111800	35099682	1845	1845	1845	1845	0
459	20231117	111700	35099682	1845	1845	1845	1845	0
460	20231117	111600	35099682	1845	1845	1845	1845	0
461	20231117	111500	35099682	1845	1845	1845	1845	0
462	20231117	111400	35099682	1845	1845	1845	1845	0
463	20231117	111300	35099682	1845	1845	1845	1845	216
464	20231117	111200	34701162	1850	1850	1850	1850	400
465	20231117	111100	33961162	1857	1857	1857	1857	0
466	20231117	111000	33961162	1857	1857	1857	1857	0
467	20231117	110900	33961162	1857	1857	1857	1857	0
468	20231117	110800	33961162	1857	1857	1857	1857	0
469	20231117	110700	33961162	1857	1857	1857	1857	0
470	20231117	110600	33961162	1857	1857	1857	1857	0
471	20231117	110500	33961162	1857	1857	1857	1857	0
472	20231117	110400	33961162	1857	1857	1857	1857	0
473	20231117	110300	33961162	1857	1857	1857	1857	0
474	20231117	110200	33961162	1857	1857	1857	1857	0
475	20231117	110100	33961162	1857	1857	1857	1857	0
476	20231117	110000	33961162	1857	1857	1857	1857	14
477	20231117	105900	33935164	1857	1857	1857	1857	1
478	20231117	105800	33933307	1857	1857	1857	1857	0
479	20231117	105700	33933307	1857	1857	1857	1857	0
480	20231117	105600	33933307	1857	1857	1857	1857	0
481	20231117	105500	33933307	1857	1857	1857	1857	1
482	20231117	105400	33931450	1859	1859	1859	1859	0
483	20231117	105300	33931450	1859	1850	1859	1850	400
484	20231117	105200	33189990	1838	1844	1844	1838	3260
485	20231117	105100	27192667	1843	1843	1843	1843	0
486	20231117	105000	27192667	1843	1843	1843	1843	0
487	20231117	104900	27192667	1843	1843	1843	1843	0
488	20231117	104800	27192667	1843	1843	1843	1843	0
489	20231117	104700	27192667	1843	1843	1843	1843	0
490	20231117	104600	27192667	1843	1843	1843	1843	0
491	20231117	104500	27192667	1843	1843	1843	1843	0
492	20231117	104400	27192667	1843	1843	1843	1843	0
493	20231117	104300	27192667	1843	1843	1843	1843	0
494	20231117	104200	27192667	1843	1843	1843	1843	108
495	20231117	104100	26993623	1860	1858	1860	1858	400
496	20231117	104000	26249913	1842	1850	1850	1841	544
497	20231117	103900	25247520	1850	1850	1850	1850	50
498	20231117	103800	25155020	1860	1860	1860	1860	0
499	20231117	103700	25155020	1860	1860	1860	1860	0
500	20231117	103600	25155020	1860	1860	1860	1860	0
501	20231117	103500	25155020	1860	1858	1860	1858	400
502	20231117	103400	24411182	1843	1848	1848	1842	318
503	20231117	103300	23824800	1859	1859	1859	1859	0
504	20231117	103200	23824800	1859	1859	1859	1859	0
505	20231117	103100	23824800	1859	1859	1859	1859	0
506	20231117	103000	23824800	1859	1859	1859	1859	0
507	20231117	102900	23824800	1859	1859	1859	1859	0
508	20231117	102800	23824800	1859	1859	1859	1859	0
509	20231117	102700	23824800	1859	1859	1859	1859	0
510	20231117	102600	23824800	1859	1859	1859	1859	0
511	20231117	102500	23824800	1859	1859	1859	1859	0
512	20231117	102400	23824800	1859	1859	1859	1859	2
513	20231117	102300	23821082	1860	1860	1860	1860	0
514	20231117	102200	23821082	1860	1860	1860	1860	2
515	20231117	102100	23817362	1860	1860	1860	1860	2
516	20231117	102000	23813642	1863	1863	1863	1863	0
517	20231117	101900	23813642	1863	1863	1863	1863	0
518	20231117	101800	23813642	1863	1863	1863	1863	100
519	20231117	101700	23627342	1865	1865	1865	1865	100
520	20231117	101600	23440842	1867	1867	1867	1867	0
521	20231117	101500	23440842	1867	1867	1867	1867	0
522	20231117	101400	23440842	1867	1867	1867	1867	0
523	20231117	101300	23440842	1867	1867	1867	1867	0
524	20231117	101200	23440842	1867	1867	1867	1867	0
525	20231117	101100	23440842	1867	1867	1867	1867	0
526	20231117	101000	23440842	1867	1867	1867	1867	0
527	20231117	100900	23440842	1867	1867	1867	1867	0
528	20231117	100800	23440842	1867	1867	1867	1867	5
529	20231117	100700	23431507	1867	1867	1867	1867	30
530	20231117	100600	23375497	1869	1869	1869	1869	0
531	20231117	100500	23375497	1869	1869	1869	1869	0
532	20231117	100400	23375497	1869	1869	1869	1869	0
533	20231117	100300	23375497	1869	1869	1869	1869	0
534	20231117	100200	23375497	1869	1869	1869	1869	0
535	20231117	100100	23375497	1869	1869	1869	1869	0
536	20231117	100000	23375497	1869	1869	1869	1869	0
537	20231117	095900	23375497	1869	1860	1869	1860	400
538	20231117	095800	22628353	1843	1843	1843	1843	0
539	20231117	095700	22628353	1843	1861	1861	1843	544
540	20231117	095600	21615987	1861	1861	1861	1861	0
541	20231117	095500	21615987	1861	1861	1861	1861	0
542	20231117	095400	21615987	1861	1861	1861	1861	4
543	20231117	095300	21608543	1870	1848	1871	1848	648
544	20231117	095200	20397429	1848	1860	1860	1848	1082
545	20231117	095100	18391695	1871	1871	1871	1871	0
546	20231117	095000	18391695	1871	1871	1871	1871	0
547	20231117	094900	18391695	1871	1868	1871	1868	450
548	20231117	094800	17550390	1868	1868	1868	1868	0
549	20231117	094700	17550390	1868	1857	1869	1857	238
550	20231117	094600	17107207	1857	1856	1857	1856	50
551	20231117	094500	17014390	1857	1854	1857	1854	400
552	20231117	094400	16272045	1842	1856	1856	1840	2174
553	20231117	094300	12270450	1857	1857	1857	1857	0
554	20231117	094200	12270450	1857	1857	1857	1856	318
555	20231117	094100	11679929	1857	1857	1858	1857	303
556	20231117	094000	11116987	1857	1858	1858	1857	208
557	20231117	093900	10730531	1857	1857	1857	1857	5
558	20231117	093800	10721246	1858	1856	1858	1856	55
559	20231117	093700	10619076	1858	1858	1858	1858	6
560	20231117	093600	10607928	1861	1861	1861	1861	3
561	20231117	093500	10602345	1862	1862	1862	1861	152
562	20231117	093400	10319391	1858	1858	1858	1858	226
563	20231117	093300	9899483	1862	1862	1862	1862	11
564	20231117	093200	9879001	1863	1863	1863	1858	2021
565	20231117	093100	6123661	1869	1869	1869	1869	1
566	20231117	093000	6121792	1869	1870	1870	1869	110
567	20231117	092900	5916093	1872	1872	1872	1872	0
568	20231117	092800	5916093	1872	1872	1872	1872	0
569	20231117	092700	5916093	1872	1872	1872	1872	0
570	20231117	092600	5916093	1872	1872	1872	1872	0
571	20231117	092500	5916093	1872	1872	1872	1872	14
572	20231117	092400	5889885	1873	1871	1873	1870	960
573	20231117	092300	4093218	1870	1871	1871	1870	41
574	20231117	092200	4016545	1870	1871	1871	1870	280
575	20231117	092100	3492715	1860	1865	1871	1860	8
576	20231117	092000	3477764	1866	1864	1866	1864	261
577	20231117	091900	2990777	1852	1857	1857	1851	109
578	20231117	091800	2788795	1865	1865	1865	1865	7
579	20231117	091700	2775740	1867	1867	1867	1867	230
580	20231117	091600	2346330	1858	1858	1858	1858	0
581	20231117	091500	2346330	1858	1859	1859	1858	2
582	20231117	091400	2342613	1858	1858	1858	1858	0
583	20231117	091300	2342613	1858	1858	1858	1858	0
584	20231117	091200	2342613	1858	1861	1861	1858	17
585	20231117	091100	2310999	1859	1870	1870	1859	33
586	20231117	091000	2249608	1871	1853	1871	1853	400
587	20231117	090900	1501370	1850	1855	1855	1850	103
588	20231117	090800	1310399	1871	1871	1871	1871	0
589	20231117	090700	1310399	1871	1871	1871	1871	0
590	20231117	090600	1310399	1871	1871	1871	1871	0
591	20231117	090500	1310399	1871	1871	1871	1871	0
592	20231117	090400	1310399	1871	1871	1871	1871	0
593	20231117	090300	1310399	1871	1871	1871	1871	0
594	20231117	090200	1310399	1871	1871	1871	1871	2
595	20231117	090100	1306657	1871	1871	1871	1871	1
596	20231117	090000	1304786	1872	1872	1873	1872	697