KissMeData/010580/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185100	143445102	1880	1880	1880	1880	5127
3	20231123	185000	143445102	1880	1880	1880	1880	0
4	20231123	184900	143445102	1880	1880	1880	1880	0
5	20231123	184800	143445102	1880	1880	1880	1880	0
6	20231123	184700	143445102	1880	1880	1880	1880	0
7	20231123	184600	143445102	1880	1880	1880	1880	0
8	20231123	184500	143445102	1880	1880	1880	1880	0
9	20231123	184400	143445102	1880	1880	1880	1880	0
10	20231123	184300	143445102	1880	1880	1880	1880	0
11	20231123	184200	143445102	1880	1880	1880	1880	0
12	20231123	184100	143445102	1880	1880	1880	1880	0
13	20231123	184000	143445102	1880	1880	1880	1880	0
14	20231123	183900	143445102	1880	1880	1880	1880	0
15	20231123	183800	143445102	1880	1880	1880	1880	0
16	20231123	183700	143445102	1880	1880	1880	1880	0
17	20231123	183600	143445102	1880	1880	1880	1880	0
18	20231123	183500	143445102	1880	1880	1880	1880	0
19	20231123	183400	143445102	1880	1880	1880	1880	0
20	20231123	183300	143445102	1880	1880	1880	1880	0
21	20231123	183200	143445102	1880	1880	1880	1880	0
22	20231123	183100	143445102	1880	1880	1880	1880	0
23	20231123	183000	143445102	1880	1880	1880	1880	0
24	20231123	182900	143445102	1880	1880	1880	1880	0
25	20231123	182800	143445102	1880	1880	1880	1880	0
26	20231123	182700	143445102	1880	1880	1880	1880	0
27	20231123	182600	143445102	1880	1880	1880	1880	0
28	20231123	182500	143445102	1880	1880	1880	1880	0
29	20231123	182400	143445102	1880	1880	1880	1880	0
30	20231123	182300	143445102	1880	1880	1880	1880	0
31	20231123	182200	143445102	1880	1880	1880	1880	0
32	20231123	182100	143445102	1880	1880	1880	1880	5127
33	20231123	182000	143445102	1880	1880	1880	1880	0
34	20231123	181900	143445102	1880	1880	1880	1880	0
35	20231123	181800	143445102	1880	1880	1880	1880	0
36	20231123	181700	143445102	1880	1880	1880	1880	0
37	20231123	181600	143445102	1880	1880	1880	1880	0
38	20231123	181500	143445102	1880	1880	1880	1880	0
39	20231123	181400	143445102	1880	1880	1880	1880	0
40	20231123	181300	143445102	1880	1880	1880	1880	0
41	20231123	181200	143445102	1880	1880	1880	1880	0
42	20231123	181100	143445102	1880	1880	1880	1880	0
43	20231123	181000	143445102	1880	1880	1880	1880	0
44	20231123	180900	143445102	1880	1880	1880	1880	0
45	20231123	180800	143445102	1880	1880	1880	1880	0
46	20231123	180700	143445102	1880	1880	1880	1880	0
47	20231123	180600	143445102	1880	1880	1880	1880	0
48	20231123	180500	143445102	1880	1880	1880	1880	0
49	20231123	180400	143445102	1880	1880	1880	1880	0
50	20231123	180300	143445102	1880	1880	1880	1880	0
51	20231123	180200	143445102	1880	1880	1880	1880	0
52	20231123	180100	143445102	1880	1880	1880	1880	0
53	20231123	180000	143445102	1880	1880	1880	1880	0
54	20231123	175900	143445102	1880	1880	1880	1880	0
55	20231123	175800	143445102	1880	1880	1880	1880	0
56	20231123	175700	143445102	1880	1880	1880	1880	0
57	20231123	175600	143445102	1880	1880	1880	1880	0
58	20231123	175500	143445102	1880	1880	1880	1880	0
59	20231123	175400	143445102	1880	1880	1880	1880	0
60	20231123	175300	143445102	1880	1880	1880	1880	0
61	20231123	175200	143445102	1880	1880	1880	1880	0
62	20231123	175100	143445102	1880	1880	1880	1880	5127
63	20231123	175000	143445102	1880	1880	1880	1880	0
64	20231123	174900	143445102	1880	1880	1880	1880	0
65	20231123	174800	143445102	1880	1880	1880	1880	0
66	20231123	174700	143445102	1880	1880	1880	1880	0
67	20231123	174600	143445102	1880	1880	1880	1880	0
68	20231123	174500	143445102	1880	1880	1880	1880	0
69	20231123	174400	143445102	1880	1880	1880	1880	0
70	20231123	174300	143445102	1880	1880	1880	1880	0
71	20231123	174200	143445102	1880	1880	1880	1880	0
72	20231123	174100	143445102	1880	1880	1880	1880	0
73	20231123	174000	143445102	1880	1880	1880	1880	0
74	20231123	173900	143445102	1880	1880	1880	1880	0
75	20231123	173800	143445102	1880	1880	1880	1880	0
76	20231123	173700	143445102	1880	1880	1880	1880	0
77	20231123	173600	143445102	1880	1880	1880	1880	0
78	20231123	173500	143445102	1880	1880	1880	1880	0
79	20231123	173400	143445102	1880	1880	1880	1880	0
80	20231123	173300	143445102	1880	1880	1880	1880	0
81	20231123	173200	143445102	1880	1880	1880	1880	0
82	20231123	173100	143445102	1880	1880	1880	1880	0
83	20231123	173000	143445102	1880	1880	1880	1880	0
84	20231123	172900	143445102	1880	1880	1880	1880	0
85	20231123	172800	143445102	1880	1880	1880	1880	0
86	20231123	172700	143445102	1880	1880	1880	1880	0
87	20231123	172600	143445102	1880	1880	1880	1880	0
88	20231123	172500	143445102	1880	1880	1880	1880	0
89	20231123	172400	143445102	1880	1880	1880	1880	0
90	20231123	172300	143445102	1880	1880	1880	1880	0
91	20231123	172200	143445102	1880	1880	1880	1880	0
92	20231123	172100	143445102	1880	1880	1880	1880	5127
93	20231123	172000	143445102	1880	1880	1880	1880	0
94	20231123	171900	143445102	1880	1880	1880	1880	0
95	20231123	171800	143445102	1880	1880	1880	1880	0
96	20231123	171700	143445102	1880	1880	1880	1880	0
97	20231123	171600	143445102	1880	1880	1880	1880	0
98	20231123	171500	143445102	1880	1880	1880	1880	0
99	20231123	171400	143445102	1880	1880	1880	1880	0
100	20231123	171300	143445102	1880	1880	1880	1880	0
101	20231123	171200	143445102	1880	1880	1880	1880	0
102	20231123	171100	143445102	1880	1880	1880	1880	0
103	20231123	171000	143445102	1880	1880	1880	1880	0
104	20231123	170900	143445102	1880	1880	1880	1880	0
105	20231123	170800	143445102	1880	1880	1880	1880	0
106	20231123	170700	143445102	1880	1880	1880	1880	0
107	20231123	170600	143445102	1880	1880	1880	1880	0
108	20231123	170500	143445102	1880	1880	1880	1880	0
109	20231123	170400	143445102	1880	1880	1880	1880	0
110	20231123	170300	143445102	1880	1880	1880	1880	0
111	20231123	170200	143445102	1880	1880	1880	1880	0
112	20231123	170100	143445102	1880	1880	1880	1880	0
113	20231123	170000	143445102	1880	1880	1880	1880	0
114	20231123	165900	143445102	1880	1880	1880	1880	0
115	20231123	165800	143445102	1880	1880	1880	1880	0
116	20231123	165700	143445102	1880	1880	1880	1880	0
117	20231123	165600	143445102	1880	1880	1880	1880	0
118	20231123	165500	143445102	1880	1880	1880	1880	0
119	20231123	165400	143445102	1880	1880	1880	1880	0
120	20231123	165300	143445102	1880	1880	1880	1880	0
121	20231123	165200	143445102	1880	1880	1880	1880	0
122	20231123	165100	143445102	1880	1880	1880	1880	5127
123	20231123	165000	143445102	1880	1880	1880	1880	0
124	20231123	164900	143445102	1880	1880	1880	1880	0
125	20231123	164800	143445102	1880	1880	1880	1880	0
126	20231123	164700	143445102	1880	1880	1880	1880	0
127	20231123	164600	143445102	1880	1880	1880	1880	0
128	20231123	164500	143445102	1880	1880	1880	1880	0
129	20231123	164400	143445102	1880	1880	1880	1880	0
130	20231123	164300	143445102	1880	1880	1880	1880	0
131	20231123	164200	143445102	1880	1880	1880	1880	0
132	20231123	164100	143445102	1880	1880	1880	1880	0
133	20231123	164000	143445102	1880	1880	1880	1880	0
134	20231123	163900	143445102	1880	1880	1880	1880	0
135	20231123	163800	143445102	1880	1880	1880	1880	0
136	20231123	163700	143445102	1880	1880	1880	1880	0
137	20231123	163600	143445102	1880	1880	1880	1880	0
138	20231123	163500	143445102	1880	1880	1880	1880	0
139	20231123	163400	143445102	1880	1880	1880	1880	0
140	20231123	163300	143445102	1880	1880	1880	1880	0
141	20231123	163200	143445102	1880	1880	1880	1880	0
142	20231123	163100	143445102	1880	1880	1880	1880	0
143	20231123	163000	143445102	1880	1880	1880	1880	0
144	20231123	162900	143445102	1880	1880	1880	1880	0
145	20231123	162800	143445102	1880	1880	1880	1880	0
146	20231123	162700	143445102	1880	1880	1880	1880	0
147	20231123	162600	143445102	1880	1880	1880	1880	0
148	20231123	162500	143445102	1880	1880	1880	1880	0
149	20231123	162400	143445102	1880	1880	1880	1880	0
150	20231123	162300	143445102	1880	1880	1880	1880	0
151	20231123	162200	143445102	1880	1880	1880	1880	0
152	20231123	162100	143445102	1880	1880	1880	1880	5127
153	20231123	162000	143445102	1880	1880	1880	1880	0
154	20231123	161900	143445102	1880	1880	1880	1880	0
155	20231123	161800	143445102	1880	1880	1880	1880	0
156	20231123	161700	143445102	1880	1880	1880	1880	0
157	20231123	161600	143445102	1880	1880	1880	1880	0
158	20231123	161500	143445102	1880	1880	1880	1880	0
159	20231123	161400	143445102	1880	1880	1880	1880	0
160	20231123	161300	143445102	1880	1880	1880	1880	0
161	20231123	161200	143445102	1880	1880	1880	1880	0
162	20231123	161100	143445102	1880	1880	1880	1880	0
163	20231123	161000	143445102	1880	1880	1880	1880	0
164	20231123	160900	143445102	1880	1880	1880	1880	0
165	20231123	160800	143445102	1880	1880	1880	1880	0
166	20231123	160700	143445102	1880	1880	1880	1880	0
167	20231123	160600	143445102	1880	1880	1880	1880	0
168	20231123	160500	143445102	1880	1880	1880	1880	0
169	20231123	160400	143445102	1880	1880	1880	1880	0
170	20231123	160300	143445102	1880	1880	1880	1880	0
171	20231123	160200	143445102	1880	1880	1880	1880	0
172	20231123	160100	143445102	1880	1880	1880	1880	0
173	20231123	160000	143445102	1880	1880	1880	1880	0
174	20231123	155900	143445102	1880	1880	1880	1880	0
175	20231123	155800	143445102	1880	1880	1880	1880	0
176	20231123	155700	143445102	1880	1880	1880	1880	0
177	20231123	155600	143445102	1880	1880	1880	1880	0
178	20231123	155500	143445102	1880	1880	1880	1880	0
179	20231123	155400	143445102	1880	1880	1880	1880	0
180	20231123	155300	143445102	1880	1880	1880	1880	0
181	20231123	155200	143445102	1880	1880	1880	1880	0
182	20231123	155100	143445102	1880	1880	1880	1880	5127
183	20231123	155000	143445102	1880	1880	1880	1880	0
184	20231123	154900	143445102	1880	1880	1880	1880	0
185	20231123	154800	143445102	1880	1880	1880	1880	0
186	20231123	154700	143445102	1880	1880	1880	1880	0
187	20231123	154600	143445102	1880	1880	1880	1880	0
188	20231123	154500	143445102	1880	1880	1880	1880	0
189	20231123	154400	143445102	1880	1880	1880	1880	0
190	20231123	154300	143445102	1880	1880	1880	1880	0
191	20231123	154200	143445102	1880	1880	1880	1880	0
192	20231123	154100	143445102	1880	1880	1880	1880	0
193	20231123	154000	143445102	1880	1880	1880	1880	0
194	20231123	153900	143445102	1880	1880	1880	1880	0
195	20231123	153800	143445102	1880	1880	1880	1880	0
196	20231123	153700	143445102	1880	1880	1880	1880	0
197	20231123	153600	143445102	1880	1880	1880	1880	0
198	20231123	153500	143445102	1880	1880	1880	1880	0
199	20231123	153400	143445102	1880	1880	1880	1880	0
200	20231123	153300	143445102	1880	1880	1880	1880	0
201	20231123	153200	143445102	1880	1880	1880	1880	0
202	20231123	153100	143445102	1880	1880	1880	1880	0
203	20231123	153000	143445102	1880	1880	1880	1880	5127
204	20231123	152900	133806342	1885	1885	1885	1885	0
205	20231123	152800	133806342	1885	1885	1885	1885	0
206	20231123	152700	133806342	1885	1885	1885	1885	0
207	20231123	152600	133806342	1885	1885	1885	1885	0
208	20231123	152500	133806342	1885	1885	1885	1885	0
209	20231123	152400	133806342	1885	1885	1885	1885	0
210	20231123	152300	133806342	1885	1885	1885	1885	0
211	20231123	152200	133806342	1885	1885	1885	1885	0
212	20231123	152100	133806342	1885	1885	1885	1885	0
213	20231123	152000	133806342	1885	1885	1885	1885	0
214	20231123	151900	133806342	1885	1883	1885	1861	433
215	20231123	151800	132991311	1880	1880	1880	1880	5
216	20231123	151700	132981911	1884	1884	1884	1884	0
217	20231123	151600	132981911	1884	1880	1885	1880	4001
218	20231123	151500	125443869	1862	1863	1863	1862	217
219	20231123	151400	125039614	1884	1884	1884	1884	0
220	20231123	151300	125039614	1884	1884	1884	1884	0
221	20231123	151200	125039614	1884	1884	1884	1884	0
222	20231123	151100	125039614	1884	1881	1884	1880	200
223	20231123	151000	124663101	1883	1866	1883	1865	2231
224	20231123	150900	120485762	1866	1866	1866	1866	0
225	20231123	150800	120485762	1866	1866	1867	1866	20
226	20231123	150700	120448441	1866	1866	1866	1866	0
227	20231123	150600	120448441	1866	1866	1866	1866	2
228	20231123	150500	120444709	1865	1865	1865	1865	76
229	20231123	150400	120302969	1865	1865	1865	1865	0
230	20231123	150300	120302969	1865	1865	1865	1865	0
231	20231123	150200	120302969	1865	1869	1869	1865	101
232	20231123	150100	120114600	1871	1871	1871	1871	14
233	20231123	150000	120088406	1871	1871	1872	1871	207
234	20231123	145900	119700939	1871	1871	1871	1871	0
235	20231123	145800	119700939	1871	1871	1871	1871	0
236	20231123	145700	119700939	1871	1871	1871	1871	0
237	20231123	145600	119700939	1871	1871	1871	1871	30
238	20231123	145500	119644809	1871	1871	1871	1871	0
239	20231123	145400	119644809	1871	1871	1871	1871	0
240	20231123	145300	119644809	1871	1871	1871	1871	0
241	20231123	145200	119644809	1871	1871	1871	1871	0
242	20231123	145100	119644809	1871	1871	1871	1871	0
243	20231123	145000	119644809	1871	1871	1871	1871	0
244	20231123	144900	119644809	1871	1871	1871	1871	0
245	20231123	144800	119644809	1871	1865	1871	1865	91
246	20231123	144700	119475054	1870	1870	1870	1870	0
247	20231123	144600	119475054	1870	1870	1870	1870	0
248	20231123	144500	119475054	1870	1870	1870	1870	0
249	20231123	144400	119475054	1870	1870	1870	1870	0
250	20231123	144300	119475054	1870	1870	1870	1870	0
251	20231123	144200	119475054	1870	1870	1870	1870	0
252	20231123	144100	119475054	1870	1870	1870	1870	0
253	20231123	144000	119475054	1870	1870	1870	1870	0
254	20231123	143900	119475054	1870	1870	1870	1870	0
255	20231123	143800	119475054	1870	1870	1870	1870	0
256	20231123	143700	119475054	1870	1870	1870	1870	0
257	20231123	143600	119475054	1870	1870	1870	1870	0
258	20231123	143500	119475054	1870	1870	1870	1870	3
259	20231123	143400	119469444	1870	1870	1870	1870	0
260	20231123	143300	119469444	1870	1870	1870	1870	0
261	20231123	143200	119469444	1870	1870	1870	1870	0
262	20231123	143100	119469444	1870	1870	1870	1870	0
263	20231123	143000	119469444	1870	1870	1870	1870	0
264	20231123	142900	119469444	1870	1870	1870	1870	5
265	20231123	142800	119460094	1870	1870	1870	1870	0
266	20231123	142700	119460094	1870	1870	1870	1870	0
267	20231123	142600	119460094	1870	1870	1870	1870	1
268	20231123	142500	119458224	1869	1869	1869	1869	0
269	20231123	142400	119458224	1869	1869	1869	1869	0
270	20231123	142300	119458224	1869	1869	1869	1869	0
271	20231123	142200	119458224	1869	1869	1869	1869	0
272	20231123	142100	119458224	1869	1869	1869	1869	0
273	20231123	142000	119458224	1869	1869	1869	1869	0
274	20231123	141900	119458224	1869	1869	1869	1869	0
275	20231123	141800	119458224	1869	1870	1870	1869	14
276	20231123	141700	119432048	1872	1877	1877	1872	402
277	20231123	141600	118677924	1877	1877	1877	1877	0
278	20231123	141500	118677924	1877	1877	1877	1877	0
279	20231123	141400	118677924	1877	1877	1877	1877	0
280	20231123	141300	118677924	1877	1877	1877	1877	0
281	20231123	141200	118677924	1877	1877	1877	1877	0
282	20231123	141100	118677924	1877	1877	1877	1877	0
283	20231123	141000	118677924	1877	1877	1877	1877	0
284	20231123	140900	118677924	1877	1877	1877	1877	0
285	20231123	140800	118677924	1877	1875	1877	1875	40
286	20231123	140700	118602894	1879	1879	1879	1879	10
287	20231123	140600	118584104	1880	1881	1881	1880	80
288	20231123	140500	118433634	1883	1883	1883	1883	0
289	20231123	140400	118433634	1883	1883	1883	1883	0
290	20231123	140300	118433634	1883	1883	1883	1883	0
291	20231123	140200	118433634	1883	1883	1883	1883	0
292	20231123	140100	118433634	1883	1883	1883	1883	0
293	20231123	140000	118433634	1883	1860	1883	1855	824
294	20231123	135900	116894066	1881	1881	1881	1881	0
295	20231123	135800	116894066	1881	1881	1881	1881	0
296	20231123	135700	116894066	1881	1881	1881	1881	0
297	20231123	135600	116894066	1881	1881	1881	1881	0
298	20231123	135500	116894066	1881	1881	1881	1881	0
299	20231123	135400	116894066	1881	1881	1881	1881	0
300	20231123	135300	116894066	1881	1879	1881	1879	785
301	20231123	135200	115417515	1881	1881	1881	1881	0
302	20231123	135100	115417515	1881	1881	1881	1881	0
303	20231123	135000	115417515	1881	1881	1881	1881	0
304	20231123	134900	115417515	1881	1881	1881	1881	0
305	20231123	134800	115417515	1881	1881	1881	1881	0
306	20231123	134700	115417515	1881	1881	1881	1881	0
307	20231123	134600	115417515	1881	1881	1881	1881	0
308	20231123	134500	115417515	1881	1881	1881	1881	0
309	20231123	134400	115417515	1881	1881	1881	1881	0
310	20231123	134300	115417515	1881	1881	1881	1881	0
311	20231123	134200	115417515	1881	1871	1881	1871	200
312	20231123	134100	115042096	1858	1867	1867	1858	9778
313	20231123	134000	96853428	1870	1870	1870	1870	0
314	20231123	133900	96853428	1870	1870	1870	1870	0
315	20231123	133800	96853428	1870	1870	1870	1870	0
316	20231123	133700	96853428	1870	1869	1870	1869	60
317	20231123	133600	96741239	1870	1869	1870	1869	70
318	20231123	133500	96610370	1867	1872	1872	1867	1202
319	20231123	133400	94362672	1877	1877	1877	1877	0
320	20231123	133300	94362672	1877	1877	1877	1877	0
321	20231123	133200	94362672	1877	1877	1877	1877	2
322	20231123	133100	94358918	1877	1877	1877	1877	0
323	20231123	133000	94358918	1877	1877	1877	1877	0
324	20231123	132900	94358918	1877	1877	1877	1877	0
325	20231123	132800	94358918	1877	1877	1877	1877	0
326	20231123	132700	94358918	1877	1877	1877	1877	0
327	20231123	132600	94358918	1877	1877	1877	1877	24
328	20231123	132500	94313870	1877	1877	1877	1877	63
329	20231123	132400	94195619	1877	1880	1880	1877	1015
330	20231123	132300	92287464	1880	1880	1880	1880	0
331	20231123	132200	92287464	1880	1880	1880	1880	0
332	20231123	132100	92287464	1880	1880	1880	1880	0
333	20231123	132000	92287464	1880	1880	1880	1880	0
334	20231123	131900	92287464	1880	1880	1880	1880	0
335	20231123	131800	92287464	1880	1880	1880	1880	0
336	20231123	131700	92287464	1880	1880	1880	1880	0
337	20231123	131600	92287464	1880	1880	1880	1880	0
338	20231123	131500	92287464	1880	1880	1880	1880	0
339	20231123	131400	92287464	1880	1880	1880	1880	1
340	20231123	131300	92285584	1880	1880	1880	1880	0
341	20231123	131200	92285584	1880	1880	1880	1880	0
342	20231123	131100	92285584	1880	1880	1880	1880	0
343	20231123	131000	92285584	1880	1880	1880	1880	3
344	20231123	130900	92279944	1880	1880	1880	1880	0
345	20231123	130800	92279944	1880	1880	1880	1880	0
346	20231123	130700	92279944	1880	1880	1880	1880	2
347	20231123	130600	92276184	1882	1882	1882	1882	0
348	20231123	130500	92276184	1882	1882	1882	1882	0
349	20231123	130400	92276184	1882	1882	1882	1882	10
350	20231123	130300	92257364	1882	1882	1882	1882	20
351	20231123	130200	92219724	1883	1883	1883	1883	0
352	20231123	130100	92219724	1883	1883	1883	1883	0
353	20231123	130000	92219724	1883	1883	1883	1883	0
354	20231123	125900	92219724	1883	1883	1883	1883	0
355	20231123	125800	92219724	1883	1883	1883	1883	0
356	20231123	125700	92219724	1883	1883	1883	1883	20
357	20231123	125600	92182064	1885	1885	1885	1885	0
358	20231123	125500	92182064	1885	1885	1885	1885	0
359	20231123	125400	92182064	1885	1885	1885	1885	0
360	20231123	125300	92182064	1885	1885	1885	1885	0
361	20231123	125200	92182064	1885	1885	1885	1885	0
362	20231123	125100	92182064	1885	1885	1885	1885	0
363	20231123	125000	92182064	1885	1885	1885	1885	0
364	20231123	124900	92182064	1885	1884	1885	1884	12
365	20231123	124800	92159453	1885	1886	1886	1885	24
366	20231123	124700	92114199	1886	1886	1886	1886	96
367	20231123	124600	91933143	1888	1888	1888	1888	100
368	20231123	124500	91744343	1887	1887	1887	1887	10
369	20231123	124400	91725473	1879	1879	1879	1879	0
370	20231123	124300	91725473	1879	1879	1879	1879	7
371	20231123	124200	91712320	1877	1877	1877	1877	1
372	20231123	124100	91710443	1877	1877	1877	1877	0
373	20231123	124000	91710443	1877	1877	1877	1877	0
374	20231123	123900	91710443	1877	1877	1877	1877	0
375	20231123	123800	91710443	1877	1877	1877	1877	7
376	20231123	123700	91697304	1878	1878	1878	1878	56
377	20231123	123600	91592136	1867	1867	1867	1867	0
378	20231123	123500	91592136	1867	1867	1867	1867	0
379	20231123	123400	91592136	1867	1867	1867	1867	0
380	20231123	123300	91592136	1867	1867	1867	1867	0
381	20231123	123200	91592136	1867	1867	1867	1867	0
382	20231123	123100	91592136	1867	1867	1867	1867	0
383	20231123	123000	91592136	1867	1867	1867	1867	0
384	20231123	122900	91592136	1867	1867	1867	1867	0
385	20231123	122800	91592136	1867	1867	1867	1867	0
386	20231123	122700	91592136	1867	1867	1867	1867	0
387	20231123	122600	91592136	1867	1867	1867	1867	0
388	20231123	122500	91592136	1867	1867	1867	1867	0
389	20231123	122400	91592136	1867	1867	1867	1867	0
390	20231123	122300	91592136	1867	1867	1867	1867	0
391	20231123	122200	91592136	1867	1867	1867	1867	0
392	20231123	122100	91592136	1867	1867	1867	1867	2
393	20231123	122000	91588402	1868	1869	1869	1868	335
394	20231123	121900	90962293	1878	1878	1878	1878	0
395	20231123	121800	90962293	1878	1879	1879	1878	249
396	20231123	121700	90494441	1879	1879	1879	1879	1
397	20231123	121600	90492562	1869	1869	1869	1869	0
398	20231123	121500	90492562	1869	1869	1869	1869	0
399	20231123	121400	90492562	1869	1869	1869	1869	0
400	20231123	121300	90492562	1869	1869	1869	1869	0
401	20231123	121200	90492562	1869	1869	1869	1869	0
402	20231123	121100	90492562	1869	1869	1869	1869	0
403	20231123	121000	90492562	1869	1871	1871	1869	1521
404	20231123	120900	87648997	1889	1889	1889	1889	0
405	20231123	120800	87648997	1889	1889	1889	1889	0
406	20231123	120700	87648997	1889	1885	1889	1885	185
407	20231123	120600	87299672	1886	1873	1886	1873	523
408	20231123	120500	86314329	1875	1878	1883	1856	557
409	20231123	120400	85272514	1879	1873	1880	1873	618
410	20231123	120300	84111142	1874	1871	1874	1871	415
411	20231123	120200	83333834	1872	1869	1872	1869	241
412	20231123	120100	82882770	1870	1870	1870	1870	45
413	20231123	120000	82798620	1867	1867	1867	1867	0
414	20231123	115900	82798620	1867	1867	1867	1867	1
415	20231123	115800	82796753	1867	1867	1867	1867	10
416	20231123	115700	82778083	1857	1857	1857	1857	12
417	20231123	115600	82755799	1857	1857	1857	1857	0
418	20231123	115500	82755799	1857	1859	1859	1857	120
419	20231123	115400	82532882	1859	1860	1860	1859	1076
420	20231123	115300	80531610	1861	1861	1861	1861	20
421	20231123	115200	80494390	1867	1867	1867	1867	0
422	20231123	115100	80494390	1867	1867	1867	1867	3
423	20231123	115000	80488789	1868	1868	1868	1868	0
424	20231123	114900	80488789	1868	1868	1868	1868	0
425	20231123	114800	80488789	1868	1868	1868	1868	0
426	20231123	114700	80488789	1868	1868	1868	1868	5
427	20231123	114600	80479449	1867	1867	1867	1867	5
428	20231123	114500	80470114	1868	1868	1868	1868	9
429	20231123	114400	80453302	1855	1855	1855	1855	0
430	20231123	114300	80453302	1855	1855	1855	1855	0
431	20231123	114200	80453302	1855	1855	1855	1855	0
432	20231123	114100	80453302	1855	1855	1855	1855	1
433	20231123	114000	80451447	1854	1854	1854	1854	0
434	20231123	113900	80451447	1854	1854	1854	1854	50
435	20231123	113800	80358747	1854	1856	1856	1854	55
436	20231123	113700	80256713	1847	1845	1849	1845	1274
437	20231123	113600	77901217	1846	1846	1846	1845	69
438	20231123	113500	77773848	1846	1846	1847	1846	57
439	20231123	113400	77668613	1847	1841	1848	1841	1530
440	20231123	113300	74842322	1844	1844	1844	1844	0
441	20231123	113200	74842322	1844	1828	1844	1827	1255
442	20231123	113100	72539113	1848	1873	1873	1792	16131
443	20231123	113000	42952809	1875	1875	1875	1875	0
444	20231123	112900	42952809	1875	1875	1875	1875	0
445	20231123	112800	42952809	1875	1875	1875	1875	0
446	20231123	112700	42952809	1875	1873	1875	1873	16
447	20231123	112600	42922829	1875	1875	1878	1875	383
448	20231123	112500	42203854	1878	1875	1878	1875	617
449	20231123	112400	41045179	1880	1880	1880	1880	0
450	20231123	112300	41045179	1880	1880	1880	1880	0
451	20231123	112200	41045179	1880	1880	1880	1880	0
452	20231123	112100	41045179	1880	1880	1880	1880	0
453	20231123	112000	41045179	1880	1880	1880	1880	100
454	20231123	111900	40857179	1885	1885	1885	1885	0
455	20231123	111800	40857179	1885	1885	1885	1885	0
456	20231123	111700	40857179	1885	1885	1885	1885	0
457	20231123	111600	40857179	1885	1885	1885	1885	0
458	20231123	111500	40857179	1885	1885	1885	1885	0
459	20231123	111400	40857179	1885	1885	1885	1885	0
460	20231123	111300	40857179	1885	1885	1885	1885	0
461	20231123	111200	40857179	1885	1885	1885	1885	0
462	20231123	111100	40857179	1885	1885	1885	1885	0
463	20231123	111000	40857179	1885	1885	1885	1885	0
464	20231123	110900	40857179	1885	1885	1885	1885	0
465	20231123	110800	40857179	1885	1885	1885	1885	0
466	20231123	110700	40857179	1885	1885	1885	1885	0
467	20231123	110600	40857179	1885	1885	1885	1885	0
468	20231123	110500	40857179	1885	1885	1885	1885	0
469	20231123	110400	40857179	1885	1885	1885	1885	0
470	20231123	110300	40857179	1885	1885	1885	1885	0
471	20231123	110200	40857179	1885	1885	1885	1885	0
472	20231123	110100	40857179	1885	1885	1885	1885	0
473	20231123	110000	40857179	1885	1885	1885	1885	0
474	20231123	105900	40857179	1885	1885	1885	1885	0
475	20231123	105800	40857179	1885	1885	1885	1885	0
476	20231123	105700	40857179	1885	1867	1885	1867	514
477	20231123	105600	39888765	1866	1872	1872	1866	415
478	20231123	105500	39113039	1882	1882	1882	1882	0
479	20231123	105400	39113039	1882	1882	1882	1882	0
480	20231123	105300	39113039	1882	1882	1882	1882	0
481	20231123	105200	39113039	1882	1882	1882	1882	2
482	20231123	105100	39109275	1882	1882	1882	1882	38
483	20231123	105000	39037759	1881	1881	1881	1881	0
484	20231123	104900	39037759	1881	1881	1882	1881	110
485	20231123	104800	38830808	1882	1882	1882	1882	0
486	20231123	104700	38830808	1882	1882	1882	1882	0
487	20231123	104600	38830808	1882	1882	1882	1882	0
488	20231123	104500	38830808	1882	1882	1882	1882	0
489	20231123	104400	38830808	1882	1882	1882	1882	0
490	20231123	104300	38830808	1882	1882	1882	1882	0
491	20231123	104200	38830808	1882	1882	1882	1882	0
492	20231123	104100	38830808	1882	1882	1882	1882	0
493	20231123	104000	38830808	1882	1882	1882	1882	0
494	20231123	103900	38830808	1882	1882	1882	1882	6
495	20231123	103800	38819516	1864	1882	1882	1862	3368
496	20231123	103700	32515976	1885	1885	1885	1885	402
497	20231123	103600	31758206	1885	1885	1885	1885	0
498	20231123	103500	31758206	1885	1885	1885	1885	0
499	20231123	103400	31758206	1885	1885	1885	1885	710
500	20231123	103300	30419856	1885	1885	1886	1885	47
501	20231123	103200	30331223	1885	1885	1885	1885	0
502	20231123	103100	30331223	1885	1885	1885	1885	0
503	20231123	103000	30331223	1885	1885	1885	1885	0
504	20231123	102900	30331223	1885	1885	1885	1885	0
505	20231123	102800	30331223	1885	1885	1885	1885	0
506	20231123	102700	30331223	1885	1885	1885	1884	335
507	20231123	102600	29699773	1885	1885	1885	1885	0
508	20231123	102500	29699773	1885	1885	1885	1885	0
509	20231123	102400	29699773	1885	1885	1885	1885	0
510	20231123	102300	29699773	1885	1885	1885	1885	6
511	20231123	102200	29688463	1886	1886	1886	1886	0
512	20231123	102100	29688463	1886	1886	1886	1886	0
513	20231123	102000	29688463	1886	1886	1886	1886	0
514	20231123	101900	29688463	1886	1880	1886	1880	200
515	20231123	101800	29311873	1872	1881	1886	1872	54
516	20231123	101700	29210140	1886	1886	1886	1886	0
517	20231123	101600	29210140	1886	1886	1886	1886	0
518	20231123	101500	29210140	1886	1876	1886	1864	4364
519	20231123	101400	21053035	1885	1885	1885	1885	0
520	20231123	101300	21053035	1885	1885	1885	1885	0
521	20231123	101200	21053035	1885	1885	1885	1885	0
522	20231123	101100	21053035	1885	1885	1885	1885	0
523	20231123	101000	21053035	1885	1885	1885	1885	0
524	20231123	100900	21053035	1885	1885	1885	1885	0
525	20231123	100800	21053035	1885	1885	1885	1885	0
526	20231123	100700	21053035	1885	1885	1885	1885	0
527	20231123	100600	21053035	1885	1885	1885	1885	0
528	20231123	100500	21053035	1885	1885	1885	1885	0
529	20231123	100400	21053035	1885	1885	1885	1885	0
530	20231123	100300	21053035	1885	1885	1885	1885	0
531	20231123	100200	21053035	1885	1885	1885	1885	0
532	20231123	100100	21053035	1885	1885	1885	1885	0
533	20231123	100000	21053035	1885	1885	1885	1885	6
534	20231123	095900	21041725	1885	1885	1885	1885	1
535	20231123	095800	21039840	1889	1889	1889	1889	0
536	20231123	095700	21039840	1889	1882	1889	1882	1000
537	20231123	095600	19152501	1870	1870	1870	1870	196
538	20231123	095500	18785981	1870	1883	1883	1870	1435
539	20231123	095400	16100972	1871	1874	1874	1871	1133
540	20231123	095300	13980038	1872	1872	1872	1872	0
541	20231123	095200	13980038	1872	1882	1882	1871	1136
542	20231123	095100	11849879	1890	1890	1890	1890	0
543	20231123	095000	11849879	1890	1890	1890	1890	0
544	20231123	094900	11849879	1890	1890	1890	1890	0
545	20231123	094800	11849879	1890	1890	1890	1890	0
546	20231123	094700	11849879	1890	1890	1890	1890	0
547	20231123	094600	11849879	1890	1890	1890	1890	0
548	20231123	094500	11849879	1890	1890	1890	1890	0
549	20231123	094400	11849879	1890	1890	1890	1890	0
550	20231123	094300	11849879	1890	1890	1890	1890	6
551	20231123	094200	11838539	1892	1892	1892	1892	0
552	20231123	094100	11838539	1892	1892	1892	1892	0
553	20231123	094000	11838539	1892	1879	1892	1879	500
554	20231123	093900	10893146	1878	1878	1878	1878	0
555	20231123	093800	10893146	1878	1878	1878	1878	0
556	20231123	093700	10893146	1878	1879	1879	1878	103
557	20231123	093600	10699618	1878	1878	1878	1878	0
558	20231123	093500	10699618	1878	1879	1879	1878	172
559	20231123	093400	10376443	1879	1888	1888	1878	1444
560	20231123	093300	7658786	1889	1889	1889	1889	1
561	20231123	093200	7656897	1889	1889	1889	1889	0
562	20231123	093100	7656897	1889	1889	1889	1889	0
563	20231123	093000	7656897	1889	1890	1890	1888	117
564	20231123	092900	7435790	1890	1890	1890	1890	0
565	20231123	092800	7435790	1890	1890	1890	1890	0
566	20231123	092700	7435790	1890	1890	1890	1890	11
567	20231123	092600	7415000	1890	1890	1890	1890	0
568	20231123	092500	7415000	1890	1890	1890	1890	0
569	20231123	092400	7415000	1890	1890	1890	1890	0
570	20231123	092300	7415000	1890	1890	1890	1890	0
571	20231123	092200	7415000	1890	1890	1890	1890	1
572	20231123	092100	7413110	1894	1894	1894	1894	0
573	20231123	092000	7413110	1894	1894	1894	1894	0
574	20231123	091900	7413110	1894	1894	1894	1894	0
575	20231123	091800	7413110	1894	1894	1894	1894	0
576	20231123	091700	7413110	1894	1894	1894	1894	0
577	20231123	091600	7413110	1894	1894	1894	1894	0
578	20231123	091500	7413110	1894	1894	1894	1894	17
579	20231123	091400	7380912	1895	1894	1895	1894	7
580	20231123	091300	7367648	1894	1894	1894	1894	0
581	20231123	091200	7367648	1894	1894	1894	1894	15
582	20231123	091100	7339238	1894	1894	1894	1894	1
583	20231123	091000	7337344	1894	1894	1894	1894	1
584	20231123	090900	7335450	1895	1895	1895	1895	5
585	20231123	090800	7325975	1883	1883	1883	1883	5
586	20231123	090700	7316560	1883	1883	1883	1883	20
587	20231123	090600	7278900	1900	1900	1900	1900	0
588	20231123	090500	7278900	1900	1900	1900	1900	0
589	20231123	090400	7278900	1900	1900	1900	1900	0
590	20231123	090300	7278900	1900	1900	1900	1900	0
591	20231123	090200	7278900	1900	1900	1900	1900	0
592	20231123	090100	7278900	1900	1900	1900	1900	0
593	20231123	090000	7278900	1900	1900	1900	1900	3831