KissMeData/010580/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185400	94635684	1879	1879	1879	1879	5143
3	20231124	185300	94635684	1879	1879	1879	1879	0
4	20231124	185200	94635684	1879	1879	1879	1879	0
5	20231124	185100	94635684	1879	1879	1879	1879	0
6	20231124	185000	94635684	1879	1879	1879	1879	0
7	20231124	184900	94635684	1879	1879	1879	1879	0
8	20231124	184800	94635684	1879	1879	1879	1879	0
9	20231124	184700	94635684	1879	1879	1879	1879	0
10	20231124	184600	94635684	1879	1879	1879	1879	0
11	20231124	184500	94635684	1879	1879	1879	1879	0
12	20231124	184400	94635684	1879	1879	1879	1879	0
13	20231124	184300	94635684	1879	1879	1879	1879	0
14	20231124	184200	94635684	1879	1879	1879	1879	0
15	20231124	184100	94635684	1879	1879	1879	1879	0
16	20231124	184000	94635684	1879	1879	1879	1879	0
17	20231124	183900	94635684	1879	1879	1879	1879	0
18	20231124	183800	94635684	1879	1879	1879	1879	0
19	20231124	183700	94635684	1879	1879	1879	1879	0
20	20231124	183600	94635684	1879	1879	1879	1879	0
21	20231124	183500	94635684	1879	1879	1879	1879	0
22	20231124	183400	94635684	1879	1879	1879	1879	0
23	20231124	183300	94635684	1879	1879	1879	1879	0
24	20231124	183200	94635684	1879	1879	1879	1879	0
25	20231124	183100	94635684	1879	1879	1879	1879	0
26	20231124	183000	94635684	1879	1879	1879	1879	0
27	20231124	182900	94635684	1879	1879	1879	1879	0
28	20231124	182800	94635684	1879	1879	1879	1879	0
29	20231124	182700	94635684	1879	1879	1879	1879	0
30	20231124	182600	94635684	1879	1879	1879	1879	0
31	20231124	182500	94635684	1879	1879	1879	1879	0
32	20231124	182400	94635684	1879	1879	1879	1879	5143
33	20231124	182300	94635684	1879	1879	1879	1879	0
34	20231124	182200	94635684	1879	1879	1879	1879	0
35	20231124	182100	94635684	1879	1879	1879	1879	0
36	20231124	182000	94635684	1879	1879	1879	1879	0
37	20231124	181900	94635684	1879	1879	1879	1879	0
38	20231124	181800	94635684	1879	1879	1879	1879	0
39	20231124	181700	94635684	1879	1879	1879	1879	0
40	20231124	181600	94635684	1879	1879	1879	1879	0
41	20231124	181500	94635684	1879	1879	1879	1879	0
42	20231124	181400	94635684	1879	1879	1879	1879	0
43	20231124	181300	94635684	1879	1879	1879	1879	0
44	20231124	181200	94635684	1879	1879	1879	1879	0
45	20231124	181100	94635684	1879	1879	1879	1879	0
46	20231124	181000	94635684	1879	1879	1879	1879	0
47	20231124	180900	94635684	1879	1879	1879	1879	0
48	20231124	180800	94635684	1879	1879	1879	1879	0
49	20231124	180700	94635684	1879	1879	1879	1879	0
50	20231124	180600	94635684	1879	1879	1879	1879	0
51	20231124	180500	94635684	1879	1879	1879	1879	0
52	20231124	180400	94635684	1879	1879	1879	1879	0
53	20231124	180300	94635684	1879	1879	1879	1879	0
54	20231124	180200	94635684	1879	1879	1879	1879	0
55	20231124	180100	94635684	1879	1879	1879	1879	0
56	20231124	180000	94635684	1879	1879	1879	1879	0
57	20231124	175900	94635684	1879	1879	1879	1879	0
58	20231124	175800	94635684	1879	1879	1879	1879	0
59	20231124	175700	94635684	1879	1879	1879	1879	0
60	20231124	175600	94635684	1879	1879	1879	1879	0
61	20231124	175500	94635684	1879	1879	1879	1879	0
62	20231124	175400	94635684	1879	1879	1879	1879	5143
63	20231124	175300	94635684	1879	1879	1879	1879	0
64	20231124	175200	94635684	1879	1879	1879	1879	0
65	20231124	175100	94635684	1879	1879	1879	1879	0
66	20231124	175000	94635684	1879	1879	1879	1879	0
67	20231124	174900	94635684	1879	1879	1879	1879	0
68	20231124	174800	94635684	1879	1879	1879	1879	0
69	20231124	174700	94635684	1879	1879	1879	1879	0
70	20231124	174600	94635684	1879	1879	1879	1879	0
71	20231124	174500	94635684	1879	1879	1879	1879	0
72	20231124	174400	94635684	1879	1879	1879	1879	0
73	20231124	174300	94635684	1879	1879	1879	1879	0
74	20231124	174200	94635684	1879	1879	1879	1879	0
75	20231124	174100	94635684	1879	1879	1879	1879	0
76	20231124	174000	94635684	1879	1879	1879	1879	0
77	20231124	173900	94635684	1879	1879	1879	1879	0
78	20231124	173800	94635684	1879	1879	1879	1879	0
79	20231124	173700	94635684	1879	1879	1879	1879	0
80	20231124	173600	94635684	1879	1879	1879	1879	0
81	20231124	173500	94635684	1879	1879	1879	1879	0
82	20231124	173400	94635684	1879	1879	1879	1879	0
83	20231124	173300	94635684	1879	1879	1879	1879	0
84	20231124	173200	94635684	1879	1879	1879	1879	0
85	20231124	173100	94635684	1879	1879	1879	1879	0
86	20231124	173000	94635684	1879	1879	1879	1879	0
87	20231124	172900	94635684	1879	1879	1879	1879	0
88	20231124	172800	94635684	1879	1879	1879	1879	0
89	20231124	172700	94635684	1879	1879	1879	1879	0
90	20231124	172600	94635684	1879	1879	1879	1879	0
91	20231124	172500	94635684	1879	1879	1879	1879	0
92	20231124	172400	94635684	1879	1879	1879	1879	5143
93	20231124	172300	94635684	1879	1879	1879	1879	0
94	20231124	172200	94635684	1879	1879	1879	1879	0
95	20231124	172100	94635684	1879	1879	1879	1879	0
96	20231124	172000	94635684	1879	1879	1879	1879	0
97	20231124	171900	94635684	1879	1879	1879	1879	0
98	20231124	171800	94635684	1879	1879	1879	1879	0
99	20231124	171700	94635684	1879	1879	1879	1879	0
100	20231124	171600	94635684	1879	1879	1879	1879	0
101	20231124	171500	94635684	1879	1879	1879	1879	0
102	20231124	171400	94635684	1879	1879	1879	1879	0
103	20231124	171300	94635684	1879	1879	1879	1879	0
104	20231124	171200	94635684	1879	1879	1879	1879	0
105	20231124	171100	94635684	1879	1879	1879	1879	0
106	20231124	171000	94635684	1879	1879	1879	1879	0
107	20231124	170900	94635684	1879	1879	1879	1879	0
108	20231124	170800	94635684	1879	1879	1879	1879	0
109	20231124	170700	94635684	1879	1879	1879	1879	0
110	20231124	170600	94635684	1879	1879	1879	1879	0
111	20231124	170500	94635684	1879	1879	1879	1879	0
112	20231124	170400	94635684	1879	1879	1879	1879	0
113	20231124	170300	94635684	1879	1879	1879	1879	0
114	20231124	170200	94635684	1879	1879	1879	1879	0
115	20231124	170100	94635684	1879	1879	1879	1879	0
116	20231124	170000	94635684	1879	1879	1879	1879	0
117	20231124	165900	94635684	1879	1879	1879	1879	0
118	20231124	165800	94635684	1879	1879	1879	1879	0
119	20231124	165700	94635684	1879	1879	1879	1879	0
120	20231124	165600	94635684	1879	1879	1879	1879	0
121	20231124	165500	94635684	1879	1879	1879	1879	0
122	20231124	165400	94635684	1879	1879	1879	1879	5143
123	20231124	165300	94635684	1879	1879	1879	1879	0
124	20231124	165200	94635684	1879	1879	1879	1879	0
125	20231124	165100	94635684	1879	1879	1879	1879	0
126	20231124	165000	94635684	1879	1879	1879	1879	0
127	20231124	164900	94635684	1879	1879	1879	1879	0
128	20231124	164800	94635684	1879	1879	1879	1879	0
129	20231124	164700	94635684	1879	1879	1879	1879	0
130	20231124	164600	94635684	1879	1879	1879	1879	0
131	20231124	164500	94635684	1879	1879	1879	1879	0
132	20231124	164400	94635684	1879	1879	1879	1879	0
133	20231124	164300	94635684	1879	1879	1879	1879	0
134	20231124	164200	94635684	1879	1879	1879	1879	0
135	20231124	164100	94635684	1879	1879	1879	1879	0
136	20231124	164000	94635684	1879	1879	1879	1879	0
137	20231124	163900	94635684	1879	1879	1879	1879	0
138	20231124	163800	94635684	1879	1879	1879	1879	0
139	20231124	163700	94635684	1879	1879	1879	1879	0
140	20231124	163600	94635684	1879	1879	1879	1879	0
141	20231124	163500	94635684	1879	1879	1879	1879	0
142	20231124	163400	94635684	1879	1879	1879	1879	0
143	20231124	163300	94635684	1879	1879	1879	1879	0
144	20231124	163200	94635684	1879	1879	1879	1879	0
145	20231124	163100	94635684	1879	1879	1879	1879	0
146	20231124	163000	94635684	1879	1879	1879	1879	0
147	20231124	162900	94635684	1879	1879	1879	1879	0
148	20231124	162800	94635684	1879	1879	1879	1879	0
149	20231124	162700	94635684	1879	1879	1879	1879	0
150	20231124	162600	94635684	1879	1879	1879	1879	0
151	20231124	162500	94635684	1879	1879	1879	1879	0
152	20231124	162400	94635684	1879	1879	1879	1879	5143
153	20231124	162300	94635684	1879	1879	1879	1879	0
154	20231124	162200	94635684	1879	1879	1879	1879	0
155	20231124	162100	94635684	1879	1879	1879	1879	0
156	20231124	162000	94635684	1879	1879	1879	1879	0
157	20231124	161900	94635684	1879	1879	1879	1879	0
158	20231124	161800	94635684	1879	1879	1879	1879	0
159	20231124	161700	94635684	1879	1879	1879	1879	0
160	20231124	161600	94635684	1879	1879	1879	1879	0
161	20231124	161500	94635684	1879	1879	1879	1879	0
162	20231124	161400	94635684	1879	1879	1879	1879	0
163	20231124	161300	94635684	1879	1879	1879	1879	0
164	20231124	161200	94635684	1879	1879	1879	1879	0
165	20231124	161100	94635684	1879	1879	1879	1879	0
166	20231124	161000	94635684	1879	1879	1879	1879	0
167	20231124	160900	94635684	1879	1879	1879	1879	0
168	20231124	160800	94635684	1879	1879	1879	1879	0
169	20231124	160700	94635684	1879	1879	1879	1879	0
170	20231124	160600	94635684	1879	1879	1879	1879	0
171	20231124	160500	94635684	1879	1879	1879	1879	0
172	20231124	160400	94635684	1879	1879	1879	1879	0
173	20231124	160300	94635684	1879	1879	1879	1879	0
174	20231124	160200	94635684	1879	1879	1879	1879	0
175	20231124	160100	94635684	1879	1879	1879	1879	0
176	20231124	160000	94635684	1879	1879	1879	1879	0
177	20231124	155900	94635684	1879	1879	1879	1879	0
178	20231124	155800	94635684	1879	1879	1879	1879	0
179	20231124	155700	94635684	1879	1879	1879	1879	0
180	20231124	155600	94635684	1879	1879	1879	1879	0
181	20231124	155500	94635684	1879	1879	1879	1879	0
182	20231124	155400	94635684	1879	1879	1879	1879	5143
183	20231124	155300	94635684	1879	1879	1879	1879	0
184	20231124	155200	94635684	1879	1879	1879	1879	0
185	20231124	155100	94635684	1879	1879	1879	1879	0
186	20231124	155000	94635684	1879	1879	1879	1879	0
187	20231124	154900	94635684	1879	1879	1879	1879	0
188	20231124	154800	94635684	1879	1879	1879	1879	0
189	20231124	154700	94635684	1879	1879	1879	1879	0
190	20231124	154600	94635684	1879	1879	1879	1879	0
191	20231124	154500	94635684	1879	1879	1879	1879	0
192	20231124	154400	94635684	1879	1879	1879	1879	0
193	20231124	154300	94635684	1879	1879	1879	1879	0
194	20231124	154200	94635684	1879	1879	1879	1879	0
195	20231124	154100	94635684	1879	1879	1879	1879	0
196	20231124	154000	94635684	1879	1879	1879	1879	0
197	20231124	153900	94635684	1879	1879	1879	1879	0
198	20231124	153800	94635684	1879	1879	1879	1879	0
199	20231124	153700	94635684	1879	1879	1879	1879	0
200	20231124	153600	94635684	1879	1879	1879	1879	0
201	20231124	153500	94635684	1879	1879	1879	1879	0
202	20231124	153400	94635684	1879	1879	1879	1879	0
203	20231124	153300	94635684	1879	1879	1879	1879	0
204	20231124	153200	94635684	1879	1879	1879	1879	0
205	20231124	153100	94635684	1879	1879	1879	1879	0
206	20231124	153000	94635684	1879	1879	1879	1879	5143
207	20231124	152900	84971987	1876	1876	1876	1876	0
208	20231124	152800	84971987	1876	1876	1876	1876	0
209	20231124	152700	84971987	1876	1876	1876	1876	0
210	20231124	152600	84971987	1876	1876	1876	1876	0
211	20231124	152500	84971987	1876	1876	1876	1876	0
212	20231124	152400	84971987	1876	1876	1876	1876	0
213	20231124	152300	84971987	1876	1876	1876	1876	0
214	20231124	152200	84971987	1876	1876	1876	1876	0
215	20231124	152100	84971987	1876	1876	1876	1876	0
216	20231124	152000	84971987	1876	1876	1876	1876	0
217	20231124	151900	84971987	1876	1876	1879	1876	200
218	20231124	151800	84596637	1879	1879	1879	1879	0
219	20231124	151700	84596637	1879	1879	1879	1879	1
220	20231124	151600	84594758	1867	1867	1867	1867	0
221	20231124	151500	84594758	1867	1867	1867	1867	3
222	20231124	151400	84589157	1866	1866	1866	1866	0
223	20231124	151300	84589157	1866	1866	1866	1866	0
224	20231124	151200	84589157	1866	1866	1866	1866	0
225	20231124	151100	84589157	1866	1866	1866	1866	0
226	20231124	151000	84589157	1866	1866	1866	1866	0
227	20231124	150900	84589157	1866	1866	1866	1866	0
228	20231124	150800	84589157	1866	1866	1866	1866	0
229	20231124	150700	84589157	1866	1866	1866	1866	0
230	20231124	150600	84589157	1866	1866	1866	1866	7
231	20231124	150500	84576095	1866	1866	1866	1866	20
232	20231124	150400	84538775	1867	1865	1867	1865	166
233	20231124	150300	84228855	1867	1867	1867	1867	0
234	20231124	150200	84228855	1867	1867	1867	1867	1
235	20231124	150100	84226988	1866	1866	1866	1866	7
236	20231124	150000	84213926	1867	1868	1868	1867	196
237	20231124	145900	83847993	1867	1867	1867	1867	0
238	20231124	145800	83847993	1867	1867	1867	1867	0
239	20231124	145700	83847993	1867	1867	1867	1867	0
240	20231124	145600	83847993	1867	1867	1867	1865	519
241	20231124	145500	82879151	1865	1865	1865	1865	0
242	20231124	145400	82879151	1865	1865	1865	1865	0
243	20231124	145300	82879151	1865	1865	1865	1865	0
244	20231124	145200	82879151	1865	1865	1865	1865	0
245	20231124	145100	82879151	1865	1865	1865	1865	0
246	20231124	145000	82879151	1865	1866	1866	1865	1307
247	20231124	144900	80441118	1869	1869	1869	1869	0
248	20231124	144800	80441118	1869	1869	1869	1869	0
249	20231124	144700	80441118	1869	1869	1869	1869	0
250	20231124	144600	80441118	1869	1869	1869	1869	9
251	20231124	144500	80424297	1866	1866	1866	1866	0
252	20231124	144400	80424297	1866	1866	1866	1866	0
253	20231124	144300	80424297	1866	1866	1866	1866	1
254	20231124	144200	80422431	1866	1866	1866	1866	0
255	20231124	144100	80422431	1866	1866	1866	1866	0
256	20231124	144000	80422431	1866	1866	1866	1866	216
257	20231124	143900	80019375	1866	1866	1866	1866	0
258	20231124	143800	80019375	1866	1867	1867	1866	84
259	20231124	143700	79862605	1867	1867	1867	1867	3
260	20231124	143600	79857004	1867	1867	1867	1867	5
261	20231124	143500	79847669	1867	1868	1868	1867	687
262	20231124	143400	78565017	1868	1868	1868	1868	0
263	20231124	143300	78565017	1868	1868	1868	1868	5
264	20231124	143200	78555677	1868	1869	1869	1868	212
265	20231124	143100	78159461	1868	1868	1868	1868	3
266	20231124	143000	78153857	1867	1867	1867	1867	0
267	20231124	142900	78153857	1867	1869	1869	1867	12
268	20231124	142800	78131439	1869	1869	1869	1869	23
269	20231124	142700	78088452	1869	1869	1869	1869	1
270	20231124	142600	78086583	1870	1868	1870	1868	3000
271	20231124	142500	72480925	1867	1867	1867	1867	0
272	20231124	142400	72480925	1867	1868	1868	1867	12
273	20231124	142300	72458512	1868	1867	1868	1867	9
274	20231124	142200	72441704	1867	1867	1867	1867	4
275	20231124	142100	72434236	1868	1867	1868	1867	9
276	20231124	142000	72417428	1867	1868	1868	1867	59
277	20231124	141900	72307225	1868	1868	1868	1868	1
278	20231124	141800	72305357	1868	1868	1868	1868	0
279	20231124	141700	72305357	1868	1868	1868	1868	0
280	20231124	141600	72305357	1868	1868	1868	1868	3
281	20231124	141500	72299753	1868	1868	1868	1868	5
282	20231124	141400	72290413	1867	1867	1867	1867	0
283	20231124	141300	72290413	1867	1867	1867	1867	5
284	20231124	141200	72281078	1867	1867	1867	1867	0
285	20231124	141100	72281078	1867	1867	1867	1867	0
286	20231124	141000	72281078	1867	1868	1868	1867	30
287	20231124	140900	72225046	1868	1868	1868	1868	3
288	20231124	140800	72219442	1868	1868	1868	1868	0
289	20231124	140700	72219442	1868	1868	1868	1868	3
290	20231124	140600	72213838	1868	1866	1868	1866	10
291	20231124	140500	72195174	1866	1866	1866	1866	0
292	20231124	140400	72195174	1866	1866	1866	1866	0
293	20231124	140300	72195174	1866	1866	1866	1866	5
294	20231124	140200	72185844	1866	1866	1866	1866	0
295	20231124	140100	72185844	1866	1866	1866	1866	0
296	20231124	140000	72185844	1866	1866	1866	1866	5
297	20231124	135900	72176514	1866	1866	1866	1866	0
298	20231124	135800	72176514	1866	1866	1866	1866	0
299	20231124	135700	72176514	1866	1866	1866	1866	5
300	20231124	135600	72167184	1866	1866	1866	1866	5
301	20231124	135500	72157854	1866	1866	1866	1866	5
302	20231124	135400	72148524	1867	1867	1867	1865	1095
303	20231124	135300	70104739	1867	1867	1867	1867	16
304	20231124	135200	70074867	1867	1867	1867	1867	18
305	20231124	135100	70041261	1867	1868	1868	1867	276
306	20231124	135000	69525723	1867	1867	1867	1867	0
307	20231124	134900	69525723	1867	1867	1867	1867	0
308	20231124	134800	69525723	1867	1867	1867	1867	3
309	20231124	134700	69520122	1867	1867	1867	1867	3
310	20231124	134600	69514521	1866	1867	1867	1866	85
311	20231124	134500	69355832	1867	1867	1867	1867	0
312	20231124	134400	69355832	1867	1867	1867	1867	0
313	20231124	134300	69355832	1867	1867	1867	1867	0
314	20231124	134200	69355832	1867	1867	1867	1867	0
315	20231124	134100	69355832	1867	1867	1867	1867	0
316	20231124	134000	69355832	1867	1867	1867	1867	0
317	20231124	133900	69355832	1867	1867	1867	1867	0
318	20231124	133800	69355832	1867	1867	1867	1867	0
319	20231124	133700	69355832	1867	1867	1867	1867	0
320	20231124	133600	69355832	1867	1867	1867	1867	0
321	20231124	133500	69355832	1867	1867	1867	1867	0
322	20231124	133400	69355832	1867	1867	1867	1867	0
323	20231124	133300	69355832	1867	1867	1867	1867	0
324	20231124	133200	69355832	1867	1867	1867	1867	0
325	20231124	133100	69355832	1867	1867	1867	1867	0
326	20231124	133000	69355832	1867	1867	1867	1867	0
327	20231124	132900	69355832	1867	1867	1867	1867	0
328	20231124	132800	69355832	1867	1867	1867	1867	0
329	20231124	132700	69355832	1867	1867	1867	1867	0
330	20231124	132600	69355832	1867	1867	1867	1867	0
331	20231124	132500	69355832	1867	1867	1867	1867	0
332	20231124	132400	69355832	1867	1867	1867	1867	0
333	20231124	132300	69355832	1867	1867	1867	1867	0
334	20231124	132200	69355832	1867	1867	1867	1867	0
335	20231124	132100	69355832	1867	1867	1867	1867	0
336	20231124	132000	69355832	1867	1867	1867	1867	0
337	20231124	131900	69355832	1867	1867	1867	1867	0
338	20231124	131800	69355832	1867	1867	1867	1867	0
339	20231124	131700	69355832	1867	1867	1867	1867	0
340	20231124	131600	69355832	1867	1867	1867	1867	0
341	20231124	131500	69355832	1867	1867	1867	1867	0
342	20231124	131400	69355832	1867	1867	1867	1867	0
343	20231124	131300	69355832	1867	1867	1867	1867	0
344	20231124	131200	69355832	1867	1867	1867	1867	0
345	20231124	131100	69355832	1867	1867	1867	1867	0
346	20231124	131000	69355832	1867	1867	1867	1867	0
347	20231124	130900	69355832	1867	1867	1867	1867	0
348	20231124	130800	69355832	1867	1867	1867	1867	0
349	20231124	130700	69355832	1867	1867	1867	1867	0
350	20231124	130600	69355832	1867	1867	1867	1867	0
351	20231124	130500	69355832	1867	1867	1867	1867	0
352	20231124	130400	69355832	1867	1867	1867	1867	0
353	20231124	130300	69355832	1867	1867	1867	1867	0
354	20231124	130200	69355832	1867	1867	1867	1867	217
355	20231124	130100	68950693	1867	1867	1867	1867	0
356	20231124	130000	68950693	1867	1867	1867	1867	2
357	20231124	125900	68946959	1867	1867	1867	1867	0
358	20231124	125800	68946959	1867	1867	1867	1867	0
359	20231124	125700	68946959	1867	1867	1867	1867	0
360	20231124	125600	68946959	1867	1867	1867	1867	0
361	20231124	125500	68946959	1867	1867	1867	1867	0
362	20231124	125400	68946959	1867	1867	1867	1867	0
363	20231124	125300	68946959	1867	1867	1867	1867	0
364	20231124	125200	68946959	1867	1867	1867	1867	0
365	20231124	125100	68946959	1867	1867	1867	1867	93
366	20231124	125000	68773328	1867	1867	1868	1867	762
367	20231124	124900	67350574	1868	1868	1868	1868	0
368	20231124	124800	67350574	1868	1868	1868	1868	0
369	20231124	124700	67350574	1868	1868	1868	1868	10
370	20231124	124600	67331894	1867	1868	1868	1867	56
371	20231124	124500	67227291	1868	1868	1868	1868	15
372	20231124	124400	67199271	1868	1868	1868	1868	7
373	20231124	124300	67186195	1869	1870	1870	1869	2780
374	20231124	124200	61987708	1870	1870	1870	1870	0
375	20231124	124100	61987708	1870	1870	1870	1870	544
376	20231124	124000	60970428	1870	1870	1870	1870	606
377	20231124	123900	59837208	1871	1871	1871	1871	0
378	20231124	123800	59837208	1871	1871	1871	1870	32
379	20231124	123700	59777339	1870	1871	1871	1870	3616
380	20231124	123600	53012091	1871	1871	1871	1871	0
381	20231124	123500	53012091	1871	1871	1871	1871	0
382	20231124	123400	53012091	1871	1871	1871	1871	0
383	20231124	123300	53012091	1871	1877	1877	1871	12421
384	20231124	123200	29748711	1873	1873	1873	1873	0
385	20231124	123100	29748711	1873	1873	1873	1873	0
386	20231124	123000	29748711	1873	1873	1873	1873	0
387	20231124	122900	29748711	1873	1873	1873	1873	0
388	20231124	122800	29748711	1873	1873	1873	1873	0
389	20231124	122700	29748711	1873	1873	1873	1873	0
390	20231124	122600	29748711	1873	1873	1873	1873	1
391	20231124	122500	29746838	1873	1873	1873	1873	0
392	20231124	122400	29746838	1873	1873	1873	1873	0
393	20231124	122300	29746838	1873	1873	1873	1873	0
394	20231124	122200	29746838	1873	1873	1873	1873	0
395	20231124	122100	29746838	1873	1873	1873	1873	0
396	20231124	122000	29746838	1873	1873	1873	1873	0
397	20231124	121900	29746838	1873	1873	1873	1873	0
398	20231124	121800	29746838	1873	1873	1873	1873	0
399	20231124	121700	29746838	1873	1873	1873	1873	0
400	20231124	121600	29746838	1873	1873	1873	1873	344
401	20231124	121500	29102526	1873	1873	1873	1873	0
402	20231124	121400	29102526	1873	1873	1873	1873	0
403	20231124	121300	29102526	1873	1873	1873	1873	0
404	20231124	121200	29102526	1873	1873	1873	1873	0
405	20231124	121100	29102526	1873	1873	1873	1873	0
406	20231124	121000	29102526	1873	1873	1873	1873	0
407	20231124	120900	29102526	1873	1873	1873	1873	0
408	20231124	120800	29102526	1873	1873	1873	1873	0
409	20231124	120700	29102526	1873	1873	1873	1873	0
410	20231124	120600	29102526	1873	1873	1873	1873	0
411	20231124	120500	29102526	1873	1873	1873	1873	0
412	20231124	120400	29102526	1873	1873	1873	1873	0
413	20231124	120300	29102526	1873	1874	1874	1873	271
414	20231124	120200	28594696	1874	1874	1874	1874	0
415	20231124	120100	28594696	1874	1874	1874	1874	0
416	20231124	120000	28594696	1874	1874	1874	1874	6
417	20231124	115900	28583452	1873	1875	1875	1873	77
418	20231124	115800	28439158	1874	1875	1875	1874	175
419	20231124	115700	28111038	1876	1876	1876	1876	0
420	20231124	115600	28111038	1876	1876	1876	1876	8
421	20231124	115500	28096030	1876	1876	1876	1876	10
422	20231124	115400	28077270	1876	1876	1876	1876	0
423	20231124	115300	28077270	1876	1877	1877	1876	39
424	20231124	115200	28004071	1878	1878	1878	1878	0
425	20231124	115100	28004071	1878	1879	1879	1878	205
426	20231124	115000	27618881	1878	1878	1878	1878	0
427	20231124	114900	27618881	1878	1878	1878	1878	0
428	20231124	114800	27618881	1878	1878	1878	1878	0
429	20231124	114700	27618881	1878	1878	1878	1878	0
430	20231124	114600	27618881	1878	1878	1878	1878	0
431	20231124	114500	27618881	1878	1878	1878	1878	0
432	20231124	114400	27618881	1878	1878	1878	1878	0
433	20231124	114300	27618881	1878	1878	1878	1878	8
434	20231124	114200	27603857	1878	1878	1878	1878	10
435	20231124	114100	27585077	1879	1878	1879	1878	200
436	20231124	114000	27209399	1876	1876	1876	1876	0
437	20231124	113900	27209399	1876	1876	1876	1876	0
438	20231124	113800	27209399	1876	1876	1876	1876	0
439	20231124	113700	27209399	1876	1876	1876	1876	0
440	20231124	113600	27209399	1876	1875	1876	1875	130
441	20231124	113500	26965628	1875	1876	1876	1875	521
442	20231124	113400	25988274	1878	1878	1878	1878	0
443	20231124	113300	25988274	1878	1878	1878	1878	10
444	20231124	113200	25969494	1878	1878	1878	1878	1
445	20231124	113100	25967616	1878	1877	1878	1877	8
446	20231124	113000	25952595	1878	1878	1878	1878	11
447	20231124	112900	25931937	1875	1875	1875	1875	0
448	20231124	112800	25931937	1875	1875	1875	1875	0
449	20231124	112700	25931937	1875	1875	1875	1875	1
450	20231124	112600	25930062	1878	1878	1878	1878	0
451	20231124	112500	25930062	1878	1878	1878	1878	0
452	20231124	112400	25930062	1878	1878	1878	1878	0
453	20231124	112300	25930062	1878	1878	1878	1878	0
454	20231124	112200	25930062	1878	1878	1878	1878	0
455	20231124	112100	25930062	1878	1878	1878	1878	0
456	20231124	112000	25930062	1878	1878	1878	1878	0
457	20231124	111900	25930062	1878	1878	1878	1878	0
458	20231124	111800	25930062	1878	1878	1878	1878	0
459	20231124	111700	25930062	1878	1878	1878	1878	0
460	20231124	111600	25930062	1878	1878	1878	1878	0
461	20231124	111500	25930062	1878	1878	1878	1878	0
462	20231124	111400	25930062	1878	1878	1878	1878	0
463	20231124	111300	25930062	1878	1878	1878	1878	0
464	20231124	111200	25930062	1878	1878	1878	1878	0
465	20231124	111100	25930062	1878	1878	1878	1878	0
466	20231124	111000	25930062	1878	1878	1878	1878	0
467	20231124	110900	25930062	1878	1878	1878	1878	0
468	20231124	110800	25930062	1878	1872	1878	1872	240
469	20231124	110700	25480776	1872	1872	1872	1872	0
470	20231124	110600	25480776	1872	1872	1872	1872	0
471	20231124	110500	25480776	1872	1872	1872	1872	0
472	20231124	110400	25480776	1872	1872	1872	1872	0
473	20231124	110300	25480776	1872	1872	1872	1872	0
474	20231124	110200	25480776	1872	1872	1872	1872	0
475	20231124	110100	25480776	1872	1872	1872	1872	0
476	20231124	110000	25480776	1872	1872	1872	1872	0
477	20231124	105900	25480776	1872	1872	1872	1872	0
478	20231124	105800	25480776	1872	1872	1872	1872	0
479	20231124	105700	25480776	1872	1872	1872	1872	0
480	20231124	105600	25480776	1872	1872	1872	1872	0
481	20231124	105500	25480776	1872	1872	1872	1872	0
482	20231124	105400	25480776	1872	1875	1875	1872	7
483	20231124	105300	25467666	1875	1875	1875	1875	0
484	20231124	105200	25467666	1875	1875	1875	1875	0
485	20231124	105100	25467666	1875	1875	1875	1875	0
486	20231124	105000	25467666	1875	1875	1875	1875	0
487	20231124	104900	25467666	1875	1876	1876	1875	218
488	20231124	104800	25058832	1876	1876	1876	1876	0
489	20231124	104700	25058832	1876	1876	1876	1876	0
490	20231124	104600	25058832	1876	1876	1876	1876	29
491	20231124	104500	25004428	1876	1876	1876	1876	10
492	20231124	104400	24985668	1879	1879	1879	1879	5
493	20231124	104300	24976273	1879	1879	1879	1879	0
494	20231124	104200	24976273	1879	1879	1879	1879	3
495	20231124	104100	24970636	1880	1880	1880	1880	0
496	20231124	104000	24970636	1880	1876	1880	1876	30
497	20231124	103900	24914290	1875	1875	1875	1875	0
498	20231124	103800	24914290	1875	1875	1875	1875	0
499	20231124	103700	24914290	1875	1875	1875	1875	0
500	20231124	103600	24914290	1875	1875	1875	1875	0
501	20231124	103500	24914290	1875	1875	1875	1875	0
502	20231124	103400	24914290	1875	1875	1875	1875	82
503	20231124	103300	24760540	1875	1875	1876	1875	43
504	20231124	103200	24679898	1875	1875	1875	1875	3
505	20231124	103100	24674273	1875	1875	1875	1875	173
506	20231124	103000	24349898	1875	1875	1875	1875	0
507	20231124	102900	24349898	1875	1875	1875	1875	20
508	20231124	102800	24312398	1876	1876	1876	1876	17
509	20231124	102700	24280506	1875	1875	1875	1875	1
510	20231124	102600	24278631	1875	1875	1875	1875	0
511	20231124	102500	24278631	1875	1875	1875	1875	0
512	20231124	102400	24278631	1875	1875	1875	1875	0
513	20231124	102300	24278631	1875	1875	1875	1875	0
514	20231124	102200	24278631	1875	1875	1875	1875	0
515	20231124	102100	24278631	1875	1875	1875	1875	0
516	20231124	102000	24278631	1875	1875	1875	1875	0
517	20231124	101900	24278631	1875	1875	1875	1875	0
518	20231124	101800	24278631	1875	1875	1875	1875	0
519	20231124	101700	24278631	1875	1875	1875	1875	0
520	20231124	101600	24278631	1875	1875	1875	1875	0
521	20231124	101500	24278631	1875	1875	1875	1875	0
522	20231124	101400	24278631	1875	1875	1875	1875	1
523	20231124	101300	24276756	1878	1878	1878	1878	0
524	20231124	101200	24276756	1878	1878	1878	1878	0
525	20231124	101100	24276756	1878	1878	1878	1878	0
526	20231124	101000	24276756	1878	1878	1878	1878	0
527	20231124	100900	24276756	1878	1878	1878	1878	0
528	20231124	100800	24276756	1878	1879	1879	1878	215
529	20231124	100700	23872773	1880	1880	1880	1880	0
530	20231124	100600	23872773	1880	1879	1880	1879	4553
531	20231124	100500	15313137	1870	1870	1870	1870	0
532	20231124	100400	15313137	1870	1871	1871	1870	269
533	20231124	100300	14809840	1871	1874	1874	1871	791
534	20231124	100200	13328708	1879	1879	1879	1879	0
535	20231124	100100	13328708	1879	1879	1879	1879	2
536	20231124	100000	13324950	1879	1879	1879	1879	0
537	20231124	095900	13324950	1879	1879	1879	1879	17
538	20231124	095800	13293007	1873	1873	1873	1873	0
539	20231124	095700	13293007	1873	1875	1875	1873	109
540	20231124	095600	13088744	1875	1875	1875	1875	0
541	20231124	095500	13088744	1875	1875	1875	1875	108
542	20231124	095400	12886244	1875	1875	1875	1875	0
543	20231124	095300	12886244	1875	1875	1875	1875	0
544	20231124	095200	12886244	1875	1875	1875	1875	0
545	20231124	095100	12886244	1875	1875	1875	1875	0
546	20231124	095000	12886244	1875	1875	1875	1875	0
547	20231124	094900	12886244	1875	1875	1875	1875	0
548	20231124	094800	12886244	1875	1875	1875	1875	26
549	20231124	094700	12837494	1875	1875	1875	1875	22
550	20231124	094600	12796244	1875	1880	1880	1875	594
551	20231124	094500	11679979	1880	1880	1880	1880	0
552	20231124	094400	11679979	1880	1880	1880	1880	0
553	20231124	094300	11679979	1880	1880	1880	1880	0
554	20231124	094200	11679979	1880	1880	1880	1880	0
555	20231124	094100	11679979	1880	1880	1880	1880	0
556	20231124	094000	11679979	1880	1880	1880	1880	0
557	20231124	093900	11679979	1880	1879	1880	1879	5
558	20231124	093800	11670582	1880	1880	1880	1880	22
559	20231124	093700	11629222	1880	1880	1880	1880	0
560	20231124	093600	11629222	1880	1880	1880	1880	0
561	20231124	093500	11629222	1880	1880	1880	1880	6
562	20231124	093400	11617942	1875	1875	1875	1875	0
563	20231124	093300	11617942	1875	1875	1875	1875	5
564	20231124	093200	11608567	1875	1874	1875	1874	28
565	20231124	093100	11556082	1874	1874	1875	1874	394
566	20231124	093000	10817382	1875	1875	1875	1875	0
567	20231124	092900	10817382	1875	1875	1875	1875	0
568	20231124	092800	10817382	1875	1875	1875	1875	0
569	20231124	092700	10817382	1875	1875	1875	1875	0
570	20231124	092600	10817382	1875	1875	1875	1875	0
571	20231124	092500	10817382	1875	1875	1875	1875	0
572	20231124	092400	10817382	1875	1875	1875	1875	0
573	20231124	092300	10817382	1875	1876	1876	1875	138
574	20231124	092200	10558613	1875	1875	1875	1875	0
575	20231124	092100	10558613	1875	1875	1875	1875	0
576	20231124	092000	10558613	1875	1878	1878	1875	102
577	20231124	091900	10367195	1879	1878	1879	1878	11
578	20231124	091800	10346536	1878	1879	1879	1878	57
579	20231124	091700	10239440	1874	1875	1875	1874	157
580	20231124	091600	9945077	1871	1871	1871	1871	0
581	20231124	091500	9945077	1871	1871	1871	1871	0
582	20231124	091400	9945077	1871	1872	1872	1870	1086
583	20231124	091300	7912948	1872	1872	1872	1872	0
584	20231124	091200	7912948	1872	1880	1880	1872	373
585	20231124	091100	7213820	1880	1880	1880	1880	57
586	20231124	091000	7106660	1887	1880	1887	1880	559
587	20231124	090900	6055642	1880	1877	1881	1877	1023
588	20231124	090800	4132587	1877	1877	1877	1877	14
589	20231124	090700	4106309	1880	1879	1880	1879	985
590	20231124	090600	2254519	1874	1874	1874	1874	0
591	20231124	090500	2254519	1874	1878	1878	1874	252
592	20231124	090400	1781841	1890	1890	1890	1890	0
593	20231124	090300	1781841	1890	1873	1890	1873	520
594	20231124	090200	800701	1873	1879	1880	1873	52
595	20231124	090100	703120	1880	1880	1880	1880	0
596	20231124	090000	703120	1880	1880	1880	1880	374