KissMeData/010580/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185100	234663845	1917	1917	1917	1917	17056
3	20231120	185000	234663845	1917	1917	1917	1917	0
4	20231120	184900	234663845	1917	1917	1917	1917	0
5	20231120	184800	234663845	1917	1917	1917	1917	0
6	20231120	184700	234663845	1917	1917	1917	1917	0
7	20231120	184600	234663845	1917	1917	1917	1917	0
8	20231120	184500	234663845	1917	1917	1917	1917	0
9	20231120	184400	234663845	1917	1917	1917	1917	0
10	20231120	184300	234663845	1917	1917	1917	1917	0
11	20231120	184200	234663845	1917	1917	1917	1917	0
12	20231120	184100	234663845	1917	1917	1917	1917	0
13	20231120	184000	234663845	1917	1917	1917	1917	0
14	20231120	183900	234663845	1917	1917	1917	1917	0
15	20231120	183800	234663845	1917	1917	1917	1917	0
16	20231120	183700	234663845	1917	1917	1917	1917	0
17	20231120	183600	234663845	1917	1917	1917	1917	0
18	20231120	183500	234663845	1917	1917	1917	1917	0
19	20231120	183400	234663845	1917	1917	1917	1917	0
20	20231120	183300	234663845	1917	1917	1917	1917	0
21	20231120	183200	234663845	1917	1917	1917	1917	0
22	20231120	183100	234663845	1917	1917	1917	1917	0
23	20231120	183000	234663845	1917	1917	1917	1917	0
24	20231120	182900	234663845	1917	1917	1917	1917	0
25	20231120	182800	234663845	1917	1917	1917	1917	0
26	20231120	182700	234663845	1917	1917	1917	1917	0
27	20231120	182600	234663845	1917	1917	1917	1917	0
28	20231120	182500	234663845	1917	1917	1917	1917	0
29	20231120	182400	234663845	1917	1917	1917	1917	0
30	20231120	182300	234663845	1917	1917	1917	1917	0
31	20231120	182200	234663845	1917	1917	1917	1917	0
32	20231120	182100	234663845	1917	1917	1917	1917	17056
33	20231120	182000	234663845	1917	1917	1917	1917	0
34	20231120	181900	234663845	1917	1917	1917	1917	0
35	20231120	181800	234663845	1917	1917	1917	1917	0
36	20231120	181700	234663845	1917	1917	1917	1917	0
37	20231120	181600	234663845	1917	1917	1917	1917	0
38	20231120	181500	234663845	1917	1917	1917	1917	0
39	20231120	181400	234663845	1917	1917	1917	1917	0
40	20231120	181300	234663845	1917	1917	1917	1917	0
41	20231120	181200	234663845	1917	1917	1917	1917	0
42	20231120	181100	234663845	1917	1917	1917	1917	0
43	20231120	181000	234663845	1917	1917	1917	1917	0
44	20231120	180900	234663845	1917	1917	1917	1917	0
45	20231120	180800	234663845	1917	1917	1917	1917	0
46	20231120	180700	234663845	1917	1917	1917	1917	0
47	20231120	180600	234663845	1917	1917	1917	1917	0
48	20231120	180500	234663845	1917	1917	1917	1917	0
49	20231120	180400	234663845	1917	1917	1917	1917	0
50	20231120	180300	234663845	1917	1917	1917	1917	0
51	20231120	180200	234663845	1917	1917	1917	1917	0
52	20231120	180100	234663845	1917	1917	1917	1917	0
53	20231120	180000	234663845	1917	1917	1917	1917	0
54	20231120	175900	234663845	1917	1917	1917	1917	0
55	20231120	175800	234663845	1917	1917	1917	1917	0
56	20231120	175700	234663845	1917	1917	1917	1917	0
57	20231120	175600	234663845	1917	1917	1917	1917	0
58	20231120	175500	234663845	1917	1917	1917	1917	0
59	20231120	175400	234663845	1917	1917	1917	1917	0
60	20231120	175300	234663845	1917	1917	1917	1917	0
61	20231120	175200	234663845	1917	1917	1917	1917	0
62	20231120	175100	234663845	1917	1917	1917	1917	17056
63	20231120	175000	234663845	1917	1917	1917	1917	0
64	20231120	174900	234663845	1917	1917	1917	1917	0
65	20231120	174800	234663845	1917	1917	1917	1917	0
66	20231120	174700	234663845	1917	1917	1917	1917	0
67	20231120	174600	234663845	1917	1917	1917	1917	0
68	20231120	174500	234663845	1917	1917	1917	1917	0
69	20231120	174400	234663845	1917	1917	1917	1917	0
70	20231120	174300	234663845	1917	1917	1917	1917	0
71	20231120	174200	234663845	1917	1917	1917	1917	0
72	20231120	174100	234663845	1917	1917	1917	1917	0
73	20231120	174000	234663845	1917	1917	1917	1917	0
74	20231120	173900	234663845	1917	1917	1917	1917	0
75	20231120	173800	234663845	1917	1917	1917	1917	0
76	20231120	173700	234663845	1917	1917	1917	1917	0
77	20231120	173600	234663845	1917	1917	1917	1917	0
78	20231120	173500	234663845	1917	1917	1917	1917	0
79	20231120	173400	234663845	1917	1917	1917	1917	0
80	20231120	173300	234663845	1917	1917	1917	1917	0
81	20231120	173200	234663845	1917	1917	1917	1917	0
82	20231120	173100	234663845	1917	1917	1917	1917	0
83	20231120	173000	234663845	1917	1917	1917	1917	0
84	20231120	172900	234663845	1917	1917	1917	1917	0
85	20231120	172800	234663845	1917	1917	1917	1917	0
86	20231120	172700	234663845	1917	1917	1917	1917	0
87	20231120	172600	234663845	1917	1917	1917	1917	0
88	20231120	172500	234663845	1917	1917	1917	1917	0
89	20231120	172400	234663845	1917	1917	1917	1917	0
90	20231120	172300	234663845	1917	1917	1917	1917	0
91	20231120	172200	234663845	1917	1917	1917	1917	0
92	20231120	172100	234663845	1917	1917	1917	1917	17056
93	20231120	172000	234663845	1917	1917	1917	1917	0
94	20231120	171900	234663845	1917	1917	1917	1917	0
95	20231120	171800	234663845	1917	1917	1917	1917	0
96	20231120	171700	234663845	1917	1917	1917	1917	0
97	20231120	171600	234663845	1917	1917	1917	1917	0
98	20231120	171500	234663845	1917	1917	1917	1917	0
99	20231120	171400	234663845	1917	1917	1917	1917	0
100	20231120	171300	234663845	1917	1917	1917	1917	0
101	20231120	171200	234663845	1917	1917	1917	1917	0
102	20231120	171100	234663845	1917	1917	1917	1917	0
103	20231120	171000	234663845	1917	1917	1917	1917	0
104	20231120	170900	234663845	1917	1917	1917	1917	0
105	20231120	170800	234663845	1917	1917	1917	1917	0
106	20231120	170700	234663845	1917	1917	1917	1917	0
107	20231120	170600	234663845	1917	1917	1917	1917	0
108	20231120	170500	234663845	1917	1917	1917	1917	0
109	20231120	170400	234663845	1917	1917	1917	1917	0
110	20231120	170300	234663845	1917	1917	1917	1917	0
111	20231120	170200	234663845	1917	1917	1917	1917	0
112	20231120	170100	234663845	1917	1917	1917	1917	0
113	20231120	170000	234663845	1917	1917	1917	1917	0
114	20231120	165900	234663845	1917	1917	1917	1917	0
115	20231120	165800	234663845	1917	1917	1917	1917	0
116	20231120	165700	234663845	1917	1917	1917	1917	0
117	20231120	165600	234663845	1917	1917	1917	1917	0
118	20231120	165500	234663845	1917	1917	1917	1917	0
119	20231120	165400	234663845	1917	1917	1917	1917	0
120	20231120	165300	234663845	1917	1917	1917	1917	0
121	20231120	165200	234663845	1917	1917	1917	1917	0
122	20231120	165100	234663845	1917	1917	1917	1917	17056
123	20231120	165000	234663845	1917	1917	1917	1917	0
124	20231120	164900	234663845	1917	1917	1917	1917	0
125	20231120	164800	234663845	1917	1917	1917	1917	0
126	20231120	164700	234663845	1917	1917	1917	1917	0
127	20231120	164600	234663845	1917	1917	1917	1917	0
128	20231120	164500	234663845	1917	1917	1917	1917	0
129	20231120	164400	234663845	1917	1917	1917	1917	0
130	20231120	164300	234663845	1917	1917	1917	1917	0
131	20231120	164200	234663845	1917	1917	1917	1917	0
132	20231120	164100	234663845	1917	1917	1917	1917	0
133	20231120	164000	234663845	1917	1917	1917	1917	0
134	20231120	163900	234663845	1917	1917	1917	1917	0
135	20231120	163800	234663845	1917	1917	1917	1917	0
136	20231120	163700	234663845	1917	1917	1917	1917	0
137	20231120	163600	234663845	1917	1917	1917	1917	0
138	20231120	163500	234663845	1917	1917	1917	1917	0
139	20231120	163400	234663845	1917	1917	1917	1917	0
140	20231120	163300	234663845	1917	1917	1917	1917	0
141	20231120	163200	234663845	1917	1917	1917	1917	0
142	20231120	163100	234663845	1917	1917	1917	1917	0
143	20231120	163000	234663845	1917	1917	1917	1917	0
144	20231120	162900	234663845	1917	1917	1917	1917	0
145	20231120	162800	234663845	1917	1917	1917	1917	0
146	20231120	162700	234663845	1917	1917	1917	1917	0
147	20231120	162600	234663845	1917	1917	1917	1917	0
148	20231120	162500	234663845	1917	1917	1917	1917	0
149	20231120	162400	234663845	1917	1917	1917	1917	0
150	20231120	162300	234663845	1917	1917	1917	1917	0
151	20231120	162200	234663845	1917	1917	1917	1917	0
152	20231120	162100	234663845	1917	1917	1917	1917	17056
153	20231120	162000	234663845	1917	1917	1917	1917	0
154	20231120	161900	234663845	1917	1917	1917	1917	0
155	20231120	161800	234663845	1917	1917	1917	1917	0
156	20231120	161700	234663845	1917	1917	1917	1917	0
157	20231120	161600	234663845	1917	1917	1917	1917	0
158	20231120	161500	234663845	1917	1917	1917	1917	0
159	20231120	161400	234663845	1917	1917	1917	1917	0
160	20231120	161300	234663845	1917	1917	1917	1917	0
161	20231120	161200	234663845	1917	1917	1917	1917	0
162	20231120	161100	234663845	1917	1917	1917	1917	0
163	20231120	161000	234663845	1917	1917	1917	1917	0
164	20231120	160900	234663845	1917	1917	1917	1917	0
165	20231120	160800	234663845	1917	1917	1917	1917	0
166	20231120	160700	234663845	1917	1917	1917	1917	0
167	20231120	160600	234663845	1917	1917	1917	1917	0
168	20231120	160500	234663845	1917	1917	1917	1917	0
169	20231120	160400	234663845	1917	1917	1917	1917	0
170	20231120	160300	234663845	1917	1917	1917	1917	0
171	20231120	160200	234663845	1917	1917	1917	1917	0
172	20231120	160100	234663845	1917	1917	1917	1917	0
173	20231120	160000	234663845	1917	1917	1917	1917	0
174	20231120	155900	234663845	1917	1917	1917	1917	0
175	20231120	155800	234663845	1917	1917	1917	1917	0
176	20231120	155700	234663845	1917	1917	1917	1917	0
177	20231120	155600	234663845	1917	1917	1917	1917	0
178	20231120	155500	234663845	1917	1917	1917	1917	0
179	20231120	155400	234663845	1917	1917	1917	1917	0
180	20231120	155300	234663845	1917	1917	1917	1917	0
181	20231120	155200	234663845	1917	1917	1917	1917	0
182	20231120	155100	234663845	1917	1917	1917	1917	17056
183	20231120	155000	234663845	1917	1917	1917	1917	0
184	20231120	154900	234663845	1917	1917	1917	1917	0
185	20231120	154800	234663845	1917	1917	1917	1917	0
186	20231120	154700	234663845	1917	1917	1917	1917	0
187	20231120	154600	234663845	1917	1917	1917	1917	0
188	20231120	154500	234663845	1917	1917	1917	1917	0
189	20231120	154400	234663845	1917	1917	1917	1917	0
190	20231120	154300	234663845	1917	1917	1917	1917	0
191	20231120	154200	234663845	1917	1917	1917	1917	0
192	20231120	154100	234663845	1917	1917	1917	1917	0
193	20231120	154000	234663845	1917	1917	1917	1917	0
194	20231120	153900	234663845	1917	1917	1917	1917	0
195	20231120	153800	234663845	1917	1917	1917	1917	0
196	20231120	153700	234663845	1917	1917	1917	1917	0
197	20231120	153600	234663845	1917	1917	1917	1917	0
198	20231120	153500	234663845	1917	1917	1917	1917	0
199	20231120	153400	234663845	1917	1917	1917	1917	0
200	20231120	153300	234663845	1917	1917	1917	1917	0
201	20231120	153200	234663845	1917	1917	1917	1917	0
202	20231120	153100	234663845	1917	1917	1917	1917	0
203	20231120	153000	234663845	1917	1917	1917	1917	17056
204	20231120	152900	201967493	1918	1918	1918	1918	0
205	20231120	152800	201967493	1918	1918	1918	1918	0
206	20231120	152700	201967493	1918	1918	1918	1918	0
207	20231120	152600	201967493	1918	1918	1918	1918	0
208	20231120	152500	201967493	1918	1918	1918	1918	0
209	20231120	152400	201967493	1918	1918	1918	1918	0
210	20231120	152300	201967493	1918	1918	1918	1918	0
211	20231120	152200	201967493	1918	1918	1918	1918	0
212	20231120	152100	201967493	1918	1918	1918	1918	0
213	20231120	152000	201967493	1918	1918	1918	1918	0
214	20231120	151900	201967493	1918	1876	1918	1875	21756
215	20231120	151800	160607120	1876	1892	1899	1876	10390
216	20231120	151700	140893995	1897	1888	1898	1888	9726
217	20231120	151600	122490032	1888	1875	1888	1875	30
218	20231120	151500	122433652	1875	1878	1878	1875	175
219	20231120	151400	122105185	1891	1891	1891	1891	0
220	20231120	151300	122105185	1891	1891	1891	1891	14
221	20231120	151200	122078711	1891	1890	1891	1878	309
222	20231120	151100	121498068	1892	1892	1892	1892	0
223	20231120	151000	121498068	1892	1890	1892	1890	430
224	20231120	150900	120684512	1892	1891	1892	1891	297
225	20231120	150800	120122605	1892	1876	1892	1876	2000
226	20231120	150700	116347532	1876	1876	1876	1876	0
227	20231120	150600	116347532	1876	1876	1876	1876	15
228	20231120	150500	116319392	1872	1872	1872	1872	1
229	20231120	150400	116317520	1880	1880	1880	1880	0
230	20231120	150300	116317520	1880	1880	1880	1880	0
231	20231120	150200	116317520	1880	1880	1880	1880	0
232	20231120	150100	116317520	1880	1880	1880	1880	0
233	20231120	150000	116317520	1880	1880	1880	1880	0
234	20231120	145900	116317520	1880	1880	1880	1880	0
235	20231120	145800	116317520	1880	1879	1880	1879	528
236	20231120	145700	115324942	1879	1879	1879	1879	10
237	20231120	145600	115306152	1880	1880	1880	1880	0
238	20231120	145500	115306152	1880	1880	1880	1880	3
239	20231120	145400	115300512	1880	1869	1880	1869	900
240	20231120	145300	113615053	1861	1861	1861	1861	0
241	20231120	145200	113615053	1861	1861	1861	1861	0
242	20231120	145100	113615053	1861	1861	1861	1861	0
243	20231120	145000	113615053	1861	1861	1861	1861	0
244	20231120	144900	113615053	1861	1861	1861	1861	0
245	20231120	144800	113615053	1861	1861	1861	1861	0
246	20231120	144700	113615053	1861	1862	1862	1861	539
247	20231120	144600	112611841	1869	1870	1870	1860	7111
248	20231120	144500	99346647	1870	1870	1870	1870	6
249	20231120	144400	99335427	1871	1872	1872	1871	515
250	20231120	144300	98371689	1873	1873	1873	1873	0
251	20231120	144200	98371689	1873	1873	1873	1873	0
252	20231120	144100	98371689	1873	1873	1873	1873	0
253	20231120	144000	98371689	1873	1873	1873	1873	0
254	20231120	143900	98371689	1873	1873	1873	1873	0
255	20231120	143800	98371689	1873	1873	1873	1873	0
256	20231120	143700	98371689	1873	1873	1873	1873	0
257	20231120	143600	98371689	1873	1873	1873	1873	0
258	20231120	143500	98371689	1873	1873	1873	1873	1
259	20231120	143400	98369816	1874	1874	1874	1874	0
260	20231120	143300	98369816	1874	1874	1874	1874	0
261	20231120	143200	98369816	1874	1874	1874	1874	0
262	20231120	143100	98369816	1874	1874	1874	1874	0
263	20231120	143000	98369816	1874	1874	1874	1874	0
264	20231120	142900	98369816	1874	1874	1874	1874	0
265	20231120	142800	98369816	1874	1874	1874	1874	0
266	20231120	142700	98369816	1874	1874	1874	1874	0
267	20231120	142600	98369816	1874	1874	1874	1874	1
268	20231120	142500	98367942	1874	1874	1874	1874	2
269	20231120	142400	98364194	1872	1872	1872	1872	0
270	20231120	142300	98364194	1872	1872	1872	1872	0
271	20231120	142200	98364194	1872	1873	1873	1872	73
272	20231120	142100	98227513	1873	1873	1873	1873	184
273	20231120	142000	97882881	1873	1873	1873	1873	6
274	20231120	141900	97871643	1873	1873	1873	1873	6
275	20231120	141800	97860405	1873	1873	1873	1873	6
276	20231120	141700	97849167	1873	1873	1873	1873	211
277	20231120	141600	97453964	1874	1875	1875	1874	148
278	20231120	141500	97176589	1876	1875	1876	1875	14
279	20231120	141400	97150331	1875	1875	1875	1875	6
280	20231120	141300	97139081	1875	1875	1875	1875	6
281	20231120	141200	97127831	1875	1876	1876	1875	106
282	20231120	141100	96928981	1876	1876	1876	1876	0
283	20231120	141000	96928981	1876	1876	1876	1876	10
284	20231120	140900	96910221	1880	1880	1880	1880	0
285	20231120	140800	96910221	1880	1880	1880	1880	8
286	20231120	140700	96895181	1885	1885	1885	1885	0
287	20231120	140600	96895181	1885	1885	1885	1885	0
288	20231120	140500	96895181	1885	1885	1885	1885	4
289	20231120	140400	96887641	1885	1885	1885	1885	0
290	20231120	140300	96887641	1885	1885	1885	1885	0
291	20231120	140200	96887641	1885	1885	1885	1885	0
292	20231120	140100	96887641	1885	1885	1885	1885	0
293	20231120	140000	96887641	1885	1885	1885	1885	0
294	20231120	135900	96887641	1885	1885	1885	1885	0
295	20231120	135800	96887641	1885	1885	1885	1885	0
296	20231120	135700	96887641	1885	1885	1885	1885	0
297	20231120	135600	96887641	1885	1885	1885	1885	8
298	20231120	135500	96872561	1885	1885	1885	1885	2
299	20231120	135400	96868791	1884	1884	1884	1884	6
300	20231120	135300	96857487	1885	1888	1888	1884	508
301	20231120	135200	95898406	1888	1887	1888	1887	4520
302	20231120	135100	87364669	1888	1888	1888	1888	0
303	20231120	135000	87364669	1888	1888	1888	1888	0
304	20231120	134900	87364669	1888	1882	1888	1882	5320
305	20231120	134800	77321195	1882	1882	1882	1882	1
306	20231120	134700	77319313	1888	1888	1888	1888	0
307	20231120	134600	77319313	1888	1888	1888	1888	0
308	20231120	134500	77319313	1888	1884	1888	1884	500
309	20231120	134400	76376043	1875	1875	1875	1875	0
310	20231120	134300	76376043	1875	1875	1875	1875	0
311	20231120	134200	76376043	1875	1875	1875	1875	0
312	20231120	134100	76376043	1875	1875	1875	1875	44
313	20231120	134000	76293543	1885	1885	1885	1885	0
314	20231120	133900	76293543	1885	1885	1885	1885	0
315	20231120	133800	76293543	1885	1885	1885	1885	2
316	20231120	133700	76289773	1885	1885	1885	1885	0
317	20231120	133600	76289773	1885	1885	1885	1885	0
318	20231120	133500	76289773	1885	1885	1885	1885	0
319	20231120	133400	76289773	1885	1885	1885	1885	0
320	20231120	133300	76289773	1885	1885	1885	1885	0
321	20231120	133200	76289773	1885	1885	1885	1885	0
322	20231120	133100	76289773	1885	1880	1885	1880	10
323	20231120	133000	76270943	1873	1873	1873	1873	0
324	20231120	132900	76270943	1873	1873	1873	1873	0
325	20231120	132800	76270943	1873	1873	1873	1873	0
326	20231120	132700	76270943	1873	1873	1873	1873	0
327	20231120	132600	76270943	1873	1873	1873	1873	0
328	20231120	132500	76270943	1873	1873	1873	1873	0
329	20231120	132400	76270943	1873	1873	1873	1873	274
330	20231120	132300	75757741	1873	1873	1873	1873	117
331	20231120	132200	75538600	1873	1873	1873	1873	11
332	20231120	132100	75517997	1872	1872	1872	1872	0
333	20231120	132000	75517997	1872	1872	1872	1872	3
334	20231120	131900	75512381	1872	1872	1872	1872	0
335	20231120	131800	75512381	1872	1872	1872	1872	6
336	20231120	131700	75501149	1872	1873	1873	1872	226
337	20231120	131600	75078076	1873	1873	1873	1873	728
338	20231120	131500	73714532	1873	1873	1873	1873	28
339	20231120	131400	73662088	1873	1873	1873	1873	0
340	20231120	131300	73662088	1873	1880	1880	1873	950
341	20231120	131200	71881929	1880	1880	1880	1880	0
342	20231120	131100	71881929	1880	1880	1880	1880	0
343	20231120	131000	71881929	1880	1880	1880	1880	0
344	20231120	130900	71881929	1880	1880	1880	1880	0
345	20231120	130800	71881929	1880	1880	1880	1880	0
346	20231120	130700	71881929	1880	1880	1880	1880	0
347	20231120	130600	71881929	1880	1880	1880	1880	0
348	20231120	130500	71881929	1880	1880	1880	1880	0
349	20231120	130400	71881929	1880	1880	1880	1880	0
350	20231120	130300	71881929	1880	1880	1880	1880	0
351	20231120	130200	71881929	1880	1880	1880	1880	0
352	20231120	130100	71881929	1880	1880	1880	1880	0
353	20231120	130000	71881929	1880	1880	1880	1880	0
354	20231120	125900	71881929	1880	1880	1880	1880	0
355	20231120	125800	71881929	1880	1880	1880	1880	64
356	20231120	125700	71761609	1880	1880	1880	1880	1
357	20231120	125600	71759729	1880	1880	1880	1880	0
358	20231120	125500	71759729	1880	1880	1880	1880	0
359	20231120	125400	71759729	1880	1880	1880	1880	0
360	20231120	125300	71759729	1880	1880	1880	1880	0
361	20231120	125200	71759729	1880	1880	1880	1880	0
362	20231120	125100	71759729	1880	1880	1880	1880	0
363	20231120	125000	71759729	1880	1880	1880	1880	200
364	20231120	124900	71383729	1880	1880	1880	1880	2588
365	20231120	124800	66518289	1880	1880	1880	1880	0
366	20231120	124700	66518289	1880	1880	1880	1880	640
367	20231120	124600	65315089	1880	1880	1880	1880	6072
368	20231120	124500	53899729	1873	1873	1873	1873	0
369	20231120	124400	53899729	1873	1880	1880	1873	557
370	20231120	124300	52853316	1880	1880	1880	1880	0
371	20231120	124200	52853316	1880	1880	1880	1880	0
372	20231120	124100	52853316	1880	1880	1880	1880	0
373	20231120	124000	52853316	1880	1880	1880	1880	0
374	20231120	123900	52853316	1880	1880	1880	1880	0
375	20231120	123800	52853316	1880	1880	1880	1880	300
376	20231120	123700	52289316	1880	1880	1880	1880	0
377	20231120	123600	52289316	1880	1880	1880	1880	0
378	20231120	123500	52289316	1880	1880	1880	1880	1
379	20231120	123400	52287436	1880	1880	1880	1880	0
380	20231120	123300	52287436	1880	1880	1880	1880	20
381	20231120	123200	52249836	1880	1880	1880	1880	0
382	20231120	123100	52249836	1880	1880	1880	1880	102
383	20231120	123000	52058076	1880	1876	1880	1876	200
384	20231120	122900	51682200	1872	1872	1872	1872	0
385	20231120	122800	51682200	1872	1872	1872	1872	0
386	20231120	122700	51682200	1872	1873	1873	1872	116
387	20231120	122600	51465017	1876	1873	1876	1873	114
388	20231120	122500	51251195	1872	1872	1872	1872	0
389	20231120	122400	51251195	1872	1872	1872	1872	5
390	20231120	122300	51241835	1872	1872	1872	1872	5
391	20231120	122200	51232475	1872	1872	1872	1872	18
392	20231120	122100	51198779	1872	1872	1872	1872	104
393	20231120	122000	51004091	1872	1872	1872	1872	5
394	20231120	121900	50994731	1872	1872	1872	1872	5
395	20231120	121800	50985371	1872	1874	1874	1872	747
396	20231120	121700	49586773	1874	1874	1874	1874	0
397	20231120	121600	49586773	1874	1874	1874	1874	10
398	20231120	121500	49568033	1874	1874	1874	1874	5
399	20231120	121400	49558663	1874	1874	1874	1874	0
400	20231120	121300	49558663	1874	1874	1874	1874	93
401	20231120	121200	49384381	1874	1874	1874	1874	0
402	20231120	121100	49384381	1874	1874	1874	1874	30
403	20231120	121000	49328161	1873	1873	1873	1873	0
404	20231120	120900	49328161	1873	1874	1874	1873	157
405	20231120	120800	49033948	1873	1873	1873	1873	0
406	20231120	120700	49033948	1873	1873	1873	1873	5
407	20231120	120600	49024583	1873	1873	1873	1873	0
408	20231120	120500	49024583	1873	1873	1873	1873	0
409	20231120	120400	49024583	1873	1873	1873	1873	5
410	20231120	120300	49015218	1874	1874	1874	1874	0
411	20231120	120200	49015218	1874	1874	1874	1874	0
412	20231120	120100	49015218	1874	1874	1874	1874	14
413	20231120	120000	48988982	1874	1874	1874	1874	0
414	20231120	115900	48988982	1874	1874	1874	1874	5
415	20231120	115800	48979612	1874	1874	1874	1874	5
416	20231120	115700	48970242	1874	1874	1874	1874	5
417	20231120	115600	48960872	1876	1876	1876	1876	192
418	20231120	115500	48600680	1876	1876	1876	1876	5
419	20231120	115400	48591300	1876	1876	1877	1876	150
420	20231120	115300	48309897	1877	1877	1877	1877	19
421	20231120	115200	48274234	1877	1880	1880	1877	505
422	20231120	115100	47325058	1880	1880	1880	1880	0
423	20231120	115000	47325058	1880	1881	1881	1880	10
424	20231120	114900	47306257	1885	1885	1885	1885	0
425	20231120	114800	47306257	1885	1885	1885	1885	0
426	20231120	114700	47306257	1885	1885	1885	1885	0
427	20231120	114600	47306257	1885	1885	1885	1885	0
428	20231120	114500	47306257	1885	1885	1885	1885	0
429	20231120	114400	47306257	1885	1885	1885	1885	0
430	20231120	114300	47306257	1885	1885	1885	1885	0
431	20231120	114200	47306257	1885	1885	1885	1885	5
432	20231120	114100	47296832	1886	1886	1886	1886	0
433	20231120	114000	47296832	1886	1886	1886	1886	0
434	20231120	113900	47296832	1886	1886	1886	1886	0
435	20231120	113800	47296832	1886	1885	1886	1885	135
436	20231120	113700	47042232	1886	1886	1886	1886	0
437	20231120	113600	47042232	1886	1886	1886	1886	0
438	20231120	113500	47042232	1886	1886	1886	1886	0
439	20231120	113400	47042232	1886	1886	1886	1886	0
440	20231120	113300	47042232	1886	1886	1886	1886	0
441	20231120	113200	47042232	1886	1886	1886	1886	50
442	20231120	113100	46947932	1886	1886	1886	1886	14
443	20231120	113000	46921528	1879	1879	1879	1879	0
444	20231120	112900	46921528	1879	1879	1879	1879	0
445	20231120	112800	46921528	1879	1879	1879	1879	0
446	20231120	112700	46921528	1879	1880	1880	1879	173
447	20231120	112600	46596447	1884	1884	1884	1884	0
448	20231120	112500	46596447	1884	1884	1884	1884	0
449	20231120	112400	46596447	1884	1884	1884	1884	0
450	20231120	112300	46596447	1884	1884	1884	1884	2
451	20231120	112200	46592679	1886	1886	1886	1886	0
452	20231120	112100	46592679	1886	1886	1886	1886	0
453	20231120	112000	46592679	1886	1886	1886	1886	0
454	20231120	111900	46592679	1886	1886	1886	1886	0
455	20231120	111800	46592679	1886	1886	1886	1886	0
456	20231120	111700	46592679	1886	1886	1886	1886	1
457	20231120	111600	46590793	1887	1887	1887	1887	0
458	20231120	111500	46590793	1887	1887	1887	1887	111
459	20231120	111400	46381336	1889	1889	1889	1889	0
460	20231120	111300	46381336	1889	1889	1889	1889	0
461	20231120	111200	46381336	1889	1889	1889	1889	0
462	20231120	111100	46381336	1889	1889	1889	1889	0
463	20231120	111000	46381336	1889	1889	1889	1889	0
464	20231120	110900	46381336	1889	1889	1889	1889	0
465	20231120	110800	46381336	1889	1889	1889	1889	0
466	20231120	110700	46381336	1889	1889	1889	1889	0
467	20231120	110600	46381336	1889	1889	1889	1889	0
468	20231120	110500	46381336	1889	1889	1889	1889	0
469	20231120	110400	46381336	1889	1889	1889	1889	0
470	20231120	110300	46381336	1889	1889	1889	1889	0
471	20231120	110200	46381336	1889	1889	1889	1889	0
472	20231120	110100	46381336	1889	1889	1889	1889	0
473	20231120	110000	46381336	1889	1889	1889	1889	0
474	20231120	105900	46381336	1889	1889	1889	1889	0
475	20231120	105800	46381336	1889	1889	1889	1889	0
476	20231120	105700	46381336	1889	1889	1889	1889	0
477	20231120	105600	46381336	1889	1889	1889	1889	0
478	20231120	105500	46381336	1889	1889	1889	1889	0
479	20231120	105400	46381336	1889	1889	1889	1889	0
480	20231120	105300	46381336	1889	1889	1889	1889	0
481	20231120	105200	46381336	1889	1889	1889	1889	0
482	20231120	105100	46381336	1889	1889	1889	1889	0
483	20231120	105000	46381336	1889	1889	1889	1889	0
484	20231120	104900	46381336	1889	1889	1889	1889	0
485	20231120	104800	46381336	1889	1889	1889	1889	10
486	20231120	104700	46362446	1890	1890	1890	1890	0
487	20231120	104600	46362446	1890	1890	1890	1890	10
488	20231120	104500	46343546	1899	1899	1899	1899	0
489	20231120	104400	46343546	1899	1899	1899	1899	0
490	20231120	104300	46343546	1899	1899	1899	1899	0
491	20231120	104200	46343546	1899	1899	1899	1899	0
492	20231120	104100	46343546	1899	1899	1899	1899	0
493	20231120	104000	46343546	1899	1899	1899	1899	0
494	20231120	103900	46343546	1899	1899	1899	1899	0
495	20231120	103800	46343546	1899	1885	1899	1885	1000
496	20231120	103700	44445755	1871	1876	1876	1871	324
497	20231120	103600	43838659	1885	1885	1885	1885	0
498	20231120	103500	43838659	1885	1885	1885	1885	0
499	20231120	103400	43838659	1885	1885	1885	1885	100
500	20231120	103300	43650159	1885	1885	1885	1885	263
501	20231120	103200	43154404	1897	1886	1897	1886	800
502	20231120	103100	41639578	1875	1875	1875	1875	0
503	20231120	103000	41639578	1875	1875	1875	1875	1488
504	20231120	102900	38849578	1875	1875	1875	1875	143
505	20231120	102800	38581453	1875	1875	1875	1875	13
506	20231120	102700	38557078	1875	1883	1883	1875	2161
507	20231120	102600	34502801	1890	1890	1890	1890	110
508	20231120	102500	34294901	1897	1897	1897	1897	0
509	20231120	102400	34294901	1897	1897	1897	1897	0
510	20231120	102300	34294901	1897	1897	1897	1897	0
511	20231120	102200	34294901	1897	1897	1897	1897	0
512	20231120	102100	34294901	1897	1897	1897	1897	0
513	20231120	102000	34294901	1897	1897	1897	1897	0
514	20231120	101900	34294901	1897	1897	1897	1897	0
515	20231120	101800	34294901	1897	1895	1898	1895	172
516	20231120	101700	33968520	1899	1895	1899	1895	202
517	20231120	101600	33585243	1895	1895	1895	1895	7
518	20231120	101500	33571978	1899	1899	1899	1899	0
519	20231120	101400	33571978	1899	1899	1899	1899	0
520	20231120	101300	33571978	1899	1899	1899	1899	0
521	20231120	101200	33571978	1899	1879	1899	1879	526
522	20231120	101100	32577064	1880	1885	1885	1880	2399
523	20231120	101000	28062965	1885	1885	1885	1885	490
524	20231120	100900	27139315	1885	1885	1885	1885	6
525	20231120	100800	27128005	1884	1886	1886	1884	344
526	20231120	100700	26479733	1895	1895	1895	1895	2
527	20231120	100600	26475943	1900	1900	1900	1900	0
528	20231120	100500	26475943	1900	1900	1900	1900	0
529	20231120	100400	26475943	1900	1900	1900	1900	0
530	20231120	100300	26475943	1900	1900	1900	1900	0
531	20231120	100200	26475943	1900	1900	1900	1900	0
532	20231120	100100	26475943	1900	1900	1900	1900	0
533	20231120	100000	26475943	1900	1900	1900	1900	0
534	20231120	095900	26475943	1900	1900	1900	1900	0
535	20231120	095800	26475943	1900	1900	1900	1900	0
536	20231120	095700	26475943	1900	1899	1900	1899	230
537	20231120	095600	26038961	1900	1900	1900	1900	0
538	20231120	095500	26038961	1900	1893	1900	1893	500
539	20231120	095400	25089247	1884	1884	1884	1884	0
540	20231120	095300	25089247	1884	1884	1884	1884	0
541	20231120	095200	25089247	1884	1884	1884	1884	295
542	20231120	095100	24533467	1884	1884	1884	1884	0
543	20231120	095000	24533467	1884	1884	1884	1884	30
544	20231120	094900	24476947	1896	1896	1896	1896	0
545	20231120	094800	24476947	1896	1884	1896	1884	506
546	20231120	094700	23517651	1884	1885	1885	1884	209
547	20231120	094600	23123751	1896	1896	1896	1896	7
548	20231120	094500	23110479	1896	1896	1896	1896	0
549	20231120	094400	23110479	1896	1896	1896	1896	0
550	20231120	094300	23110479	1896	1896	1896	1896	903
551	20231120	094200	21398391	1897	1896	1897	1895	605
552	20231120	094100	20250750	1897	1897	1897	1897	0
553	20231120	094000	20250750	1897	1897	1897	1897	0
554	20231120	093900	20250750	1897	1897	1897	1897	0
555	20231120	093800	20250750	1897	1894	1897	1894	527
556	20231120	093700	19251062	1894	1893	1894	1893	6
557	20231120	093600	19239700	1894	1894	1894	1894	0
558	20231120	093500	19239700	1894	1883	1894	1883	102
559	20231120	093400	19046523	1883	1884	1884	1883	2175
560	20231120	093300	14950440	1892	1892	1892	1892	0
561	20231120	093200	14950440	1892	1893	1893	1892	28
562	20231120	093100	14897441	1897	1894	1897	1894	500
563	20231120	093000	13949398	1884	1885	1885	1884	173
564	20231120	092900	13623366	1895	1895	1895	1895	50
565	20231120	092800	13528616	1895	1895	1895	1895	2
566	20231120	092700	13524826	1895	1895	1895	1895	0
567	20231120	092600	13524826	1895	1895	1895	1895	0
568	20231120	092500	13524826	1895	1895	1895	1895	0
569	20231120	092400	13524826	1895	1895	1895	1895	0
570	20231120	092300	13524826	1895	1895	1895	1895	20
571	20231120	092200	13486926	1895	1895	1895	1895	0
572	20231120	092100	13486926	1895	1895	1895	1895	2
573	20231120	092000	13483136	1897	1898	1898	1897	291
574	20231120	091900	12930820	1898	1898	1898	1898	2
575	20231120	091800	12927024	1899	1895	1899	1895	470
576	20231120	091700	12035147	1900	1900	1900	1900	0
577	20231120	091600	12035147	1900	1879	1900	1879	2279
578	20231120	091500	7740012	1883	1883	1900	1883	510
579	20231120	091400	6772915	1882	1883	1883	1879	18
580	20231120	091300	6739031	1883	1883	1883	1883	0
581	20231120	091200	6739031	1883	1883	1883	1883	1
582	20231120	091100	6737148	1879	1879	1879	1879	5
583	20231120	091000	6727753	1879	1879	1879	1879	0
584	20231120	090900	6727753	1879	1879	1879	1879	0
585	20231120	090800	6727753	1879	1879	1879	1879	12
586	20231120	090700	6705205	1884	1888	1888	1884	30
587	20231120	090600	6648585	1889	1889	1889	1889	5
588	20231120	090500	6639140	1901	1883	1901	1883	507
589	20231120	090400	5676573	1895	1895	1895	1894	321
590	20231120	090300	5068318	1901	1884	1901	1883	532
591	20231120	090200	4058023	1900	1867	1900	1867	674
592	20231120	090100	2786585	1899	1886	1899	1886	245
593	20231120	090000	2321484	1886	1900	1900	1886	1223