KissMeData/464680/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	213300	82032890	1854	1854	1854	1854	300
3	20231124	213200	82032890	1854	1854	1854	1854	0
4	20231124	213100	82032890	1854	1854	1854	1854	0
5	20231124	213000	82032890	1854	1854	1854	1854	0
6	20231124	212900	82032890	1854	1854	1854	1854	0
7	20231124	212800	82032890	1854	1854	1854	1854	0
8	20231124	212700	82032890	1854	1854	1854	1854	0
9	20231124	212600	82032890	1854	1854	1854	1854	0
10	20231124	212500	82032890	1854	1854	1854	1854	0
11	20231124	212400	82032890	1854	1854	1854	1854	0
12	20231124	212300	82032890	1854	1854	1854	1854	0
13	20231124	212200	82032890	1854	1854	1854	1854	0
14	20231124	212100	82032890	1854	1854	1854	1854	0
15	20231124	212000	82032890	1854	1854	1854	1854	0
16	20231124	211900	82032890	1854	1854	1854	1854	0
17	20231124	211800	82032890	1854	1854	1854	1854	0
18	20231124	211700	82032890	1854	1854	1854	1854	0
19	20231124	211600	82032890	1854	1854	1854	1854	0
20	20231124	211500	82032890	1854	1854	1854	1854	0
21	20231124	211400	82032890	1854	1854	1854	1854	0
22	20231124	211300	82032890	1854	1854	1854	1854	0
23	20231124	211200	82032890	1854	1854	1854	1854	0
24	20231124	211100	82032890	1854	1854	1854	1854	0
25	20231124	211000	82032890	1854	1854	1854	1854	0
26	20231124	210900	82032890	1854	1854	1854	1854	0
27	20231124	210800	82032890	1854	1854	1854	1854	0
28	20231124	210700	82032890	1854	1854	1854	1854	0
29	20231124	210600	82032890	1854	1854	1854	1854	0
30	20231124	210500	82032890	1854	1854	1854	1854	0
31	20231124	210400	82032890	1854	1854	1854	1854	0
32	20231124	210300	82032890	1854	1854	1854	1854	300
33	20231124	210200	82032890	1854	1854	1854	1854	0
34	20231124	210100	82032890	1854	1854	1854	1854	0
35	20231124	210000	82032890	1854	1854	1854	1854	0
36	20231124	205900	82032890	1854	1854	1854	1854	0
37	20231124	205800	82032890	1854	1854	1854	1854	0
38	20231124	205700	82032890	1854	1854	1854	1854	0
39	20231124	205600	82032890	1854	1854	1854	1854	0
40	20231124	205500	82032890	1854	1854	1854	1854	0
41	20231124	205400	82032890	1854	1854	1854	1854	0
42	20231124	205300	82032890	1854	1854	1854	1854	0
43	20231124	205200	82032890	1854	1854	1854	1854	0
44	20231124	205100	82032890	1854	1854	1854	1854	0
45	20231124	205000	82032890	1854	1854	1854	1854	0
46	20231124	204900	82032890	1854	1854	1854	1854	0
47	20231124	204800	82032890	1854	1854	1854	1854	0
48	20231124	204700	82032890	1854	1854	1854	1854	0
49	20231124	204600	82032890	1854	1854	1854	1854	0
50	20231124	204500	82032890	1854	1854	1854	1854	0
51	20231124	204400	82032890	1854	1854	1854	1854	0
52	20231124	204300	82032890	1854	1854	1854	1854	0
53	20231124	204200	82032890	1854	1854	1854	1854	0
54	20231124	204100	82032890	1854	1854	1854	1854	0
55	20231124	204000	82032890	1854	1854	1854	1854	0
56	20231124	203900	82032890	1854	1854	1854	1854	0
57	20231124	203800	82032890	1854	1854	1854	1854	0
58	20231124	203700	82032890	1854	1854	1854	1854	0
59	20231124	203600	82032890	1854	1854	1854	1854	0
60	20231124	203500	82032890	1854	1854	1854	1854	0
61	20231124	203400	82032890	1854	1854	1854	1854	0
62	20231124	203300	82032890	1854	1854	1854	1854	300
63	20231124	203200	82032890	1854	1854	1854	1854	0
64	20231124	203100	82032890	1854	1854	1854	1854	0
65	20231124	203000	82032890	1854	1854	1854	1854	0
66	20231124	202900	82032890	1854	1854	1854	1854	0
67	20231124	202800	82032890	1854	1854	1854	1854	0
68	20231124	202700	82032890	1854	1854	1854	1854	0
69	20231124	202600	82032890	1854	1854	1854	1854	0
70	20231124	202500	82032890	1854	1854	1854	1854	0
71	20231124	202400	82032890	1854	1854	1854	1854	0
72	20231124	202300	82032890	1854	1854	1854	1854	0
73	20231124	202200	82032890	1854	1854	1854	1854	0
74	20231124	202100	82032890	1854	1854	1854	1854	0
75	20231124	202000	82032890	1854	1854	1854	1854	0
76	20231124	201900	82032890	1854	1854	1854	1854	0
77	20231124	201800	82032890	1854	1854	1854	1854	0
78	20231124	201700	82032890	1854	1854	1854	1854	0
79	20231124	201600	82032890	1854	1854	1854	1854	0
80	20231124	201500	82032890	1854	1854	1854	1854	0
81	20231124	201400	82032890	1854	1854	1854	1854	0
82	20231124	201300	82032890	1854	1854	1854	1854	0
83	20231124	201200	82032890	1854	1854	1854	1854	0
84	20231124	201100	82032890	1854	1854	1854	1854	0
85	20231124	201000	82032890	1854	1854	1854	1854	0
86	20231124	200900	82032890	1854	1854	1854	1854	0
87	20231124	200800	82032890	1854	1854	1854	1854	0
88	20231124	200700	82032890	1854	1854	1854	1854	0
89	20231124	200600	82032890	1854	1854	1854	1854	0
90	20231124	200500	82032890	1854	1854	1854	1854	0
91	20231124	200400	82032890	1854	1854	1854	1854	0
92	20231124	200300	82032890	1854	1854	1854	1854	300
93	20231124	200200	82032890	1854	1854	1854	1854	0
94	20231124	200100	82032890	1854	1854	1854	1854	0
95	20231124	200000	82032890	1854	1854	1854	1854	0
96	20231124	195900	82032890	1854	1854	1854	1854	0
97	20231124	195800	82032890	1854	1854	1854	1854	0
98	20231124	195700	82032890	1854	1854	1854	1854	0
99	20231124	195600	82032890	1854	1854	1854	1854	0
100	20231124	195500	82032890	1854	1854	1854	1854	0
101	20231124	195400	82032890	1854	1854	1854	1854	0
102	20231124	195300	82032890	1854	1854	1854	1854	0
103	20231124	195200	82032890	1854	1854	1854	1854	0
104	20231124	195100	82032890	1854	1854	1854	1854	0
105	20231124	195000	82032890	1854	1854	1854	1854	0
106	20231124	194900	82032890	1854	1854	1854	1854	0
107	20231124	194800	82032890	1854	1854	1854	1854	0
108	20231124	194700	82032890	1854	1854	1854	1854	0
109	20231124	194600	82032890	1854	1854	1854	1854	0
110	20231124	194500	82032890	1854	1854	1854	1854	0
111	20231124	194400	82032890	1854	1854	1854	1854	0
112	20231124	194300	82032890	1854	1854	1854	1854	0
113	20231124	194200	82032890	1854	1854	1854	1854	0
114	20231124	194100	82032890	1854	1854	1854	1854	0
115	20231124	194000	82032890	1854	1854	1854	1854	0
116	20231124	193900	82032890	1854	1854	1854	1854	0
117	20231124	193800	82032890	1854	1854	1854	1854	0
118	20231124	193700	82032890	1854	1854	1854	1854	0
119	20231124	193600	82032890	1854	1854	1854	1854	0
120	20231124	193500	82032890	1854	1854	1854	1854	0
121	20231124	193400	82032890	1854	1854	1854	1854	0
122	20231124	193300	82032890	1854	1854	1854	1854	300
123	20231124	193200	82032890	1854	1854	1854	1854	0
124	20231124	193100	82032890	1854	1854	1854	1854	0
125	20231124	193000	82032890	1854	1854	1854	1854	0
126	20231124	192900	82032890	1854	1854	1854	1854	0
127	20231124	192800	82032890	1854	1854	1854	1854	0
128	20231124	192700	82032890	1854	1854	1854	1854	0
129	20231124	192600	82032890	1854	1854	1854	1854	0
130	20231124	192500	82032890	1854	1854	1854	1854	0
131	20231124	192400	82032890	1854	1854	1854	1854	0
132	20231124	192300	82032890	1854	1854	1854	1854	0
133	20231124	192200	82032890	1854	1854	1854	1854	0
134	20231124	192100	82032890	1854	1854	1854	1854	0
135	20231124	192000	82032890	1854	1854	1854	1854	0
136	20231124	191900	82032890	1854	1854	1854	1854	0
137	20231124	191800	82032890	1854	1854	1854	1854	0
138	20231124	191700	82032890	1854	1854	1854	1854	0
139	20231124	191600	82032890	1854	1854	1854	1854	0
140	20231124	191500	82032890	1854	1854	1854	1854	0
141	20231124	191400	82032890	1854	1854	1854	1854	0
142	20231124	191300	82032890	1854	1854	1854	1854	0
143	20231124	191200	82032890	1854	1854	1854	1854	0
144	20231124	191100	82032890	1854	1854	1854	1854	0
145	20231124	191000	82032890	1854	1854	1854	1854	0
146	20231124	190900	82032890	1854	1854	1854	1854	0
147	20231124	190800	82032890	1854	1854	1854	1854	0
148	20231124	190700	82032890	1854	1854	1854	1854	0
149	20231124	190600	82032890	1854	1854	1854	1854	0
150	20231124	190500	82032890	1854	1854	1854	1854	0
151	20231124	190400	82032890	1854	1854	1854	1854	0
152	20231124	190300	82032890	1854	1854	1854	1854	300
153	20231124	190200	82032890	1854	1854	1854	1854	0
154	20231124	190100	82032890	1854	1854	1854	1854	0
155	20231124	190000	82032890	1854	1854	1854	1854	0
156	20231124	185900	82032890	1854	1854	1854	1854	0
157	20231124	185800	82032890	1854	1854	1854	1854	0
158	20231124	185700	82032890	1854	1854	1854	1854	0
159	20231124	185600	82032890	1854	1854	1854	1854	0
160	20231124	185500	82032890	1854	1854	1854	1854	0
161	20231124	185400	82032890	1854	1854	1854	1854	0
162	20231124	185300	82032890	1854	1854	1854	1854	0
163	20231124	185200	82032890	1854	1854	1854	1854	0
164	20231124	185100	82032890	1854	1854	1854	1854	0
165	20231124	185000	82032890	1854	1854	1854	1854	0
166	20231124	184900	82032890	1854	1854	1854	1854	0
167	20231124	184800	82032890	1854	1854	1854	1854	0
168	20231124	184700	82032890	1854	1854	1854	1854	0
169	20231124	184600	82032890	1854	1854	1854	1854	0
170	20231124	184500	82032890	1854	1854	1854	1854	0
171	20231124	184400	82032890	1854	1854	1854	1854	0
172	20231124	184300	82032890	1854	1854	1854	1854	0
173	20231124	184200	82032890	1854	1854	1854	1854	0
174	20231124	184100	82032890	1854	1854	1854	1854	0
175	20231124	184000	82032890	1854	1854	1854	1854	0
176	20231124	183900	82032890	1854	1854	1854	1854	0
177	20231124	183800	82032890	1854	1854	1854	1854	0
178	20231124	183700	82032890	1854	1854	1854	1854	0
179	20231124	183600	82032890	1854	1854	1854	1854	0
180	20231124	183500	82032890	1854	1854	1854	1854	0
181	20231124	183400	82032890	1854	1854	1854	1854	0
182	20231124	183300	82032890	1854	1854	1854	1854	300
183	20231124	183200	82032890	1854	1854	1854	1854	0
184	20231124	183100	82032890	1854	1854	1854	1854	0
185	20231124	183000	82032890	1854	1854	1854	1854	0
186	20231124	182900	82032890	1854	1854	1854	1854	0
187	20231124	182800	82032890	1854	1854	1854	1854	0
188	20231124	182700	82032890	1854	1854	1854	1854	0
189	20231124	182600	82032890	1854	1854	1854	1854	0
190	20231124	182500	82032890	1854	1854	1854	1854	0
191	20231124	182400	82032890	1854	1854	1854	1854	0
192	20231124	182300	82032890	1854	1854	1854	1854	0
193	20231124	182200	82032890	1854	1854	1854	1854	0
194	20231124	182100	82032890	1854	1854	1854	1854	0
195	20231124	182000	82032890	1854	1854	1854	1854	0
196	20231124	181900	82032890	1854	1854	1854	1854	0
197	20231124	181800	82032890	1854	1854	1854	1854	0
198	20231124	181700	82032890	1854	1854	1854	1854	0
199	20231124	181600	82032890	1854	1854	1854	1854	0
200	20231124	181500	82032890	1854	1854	1854	1854	0
201	20231124	181400	82032890	1854	1854	1854	1854	0
202	20231124	181300	82032890	1854	1854	1854	1854	0
203	20231124	181200	82032890	1854	1854	1854	1854	0
204	20231124	181100	82032890	1854	1854	1854	1854	0
205	20231124	181000	82032890	1854	1854	1854	1854	0
206	20231124	180900	82032890	1854	1854	1854	1854	0
207	20231124	180800	82032890	1854	1854	1854	1854	0
208	20231124	180700	82032890	1854	1854	1854	1854	0
209	20231124	180600	82032890	1854	1854	1854	1854	0
210	20231124	180500	82032890	1854	1854	1854	1854	0
211	20231124	180400	82032890	1854	1854	1854	1854	0
212	20231124	180300	82032890	1854	1854	1854	1854	300
213	20231124	180200	82032890	1854	1854	1854	1854	0
214	20231124	180100	82032890	1854	1854	1854	1854	0
215	20231124	180000	82032890	1854	1854	1854	1854	0
216	20231124	175900	82032890	1854	1854	1854	1854	0
217	20231124	175800	82032890	1854	1854	1854	1854	0
218	20231124	175700	82032890	1854	1854	1854	1854	0
219	20231124	175600	82032890	1854	1854	1854	1854	0
220	20231124	175500	82032890	1854	1854	1854	1854	0
221	20231124	175400	82032890	1854	1854	1854	1854	0
222	20231124	175300	82032890	1854	1854	1854	1854	0
223	20231124	175200	82032890	1854	1854	1854	1854	0
224	20231124	175100	82032890	1854	1854	1854	1854	0
225	20231124	175000	82032890	1854	1854	1854	1854	0
226	20231124	174900	82032890	1854	1854	1854	1854	0
227	20231124	174800	82032890	1854	1854	1854	1854	0
228	20231124	174700	82032890	1854	1854	1854	1854	0
229	20231124	174600	82032890	1854	1854	1854	1854	0
230	20231124	174500	82032890	1854	1854	1854	1854	0
231	20231124	174400	82032890	1854	1854	1854	1854	0
232	20231124	174300	82032890	1854	1854	1854	1854	0
233	20231124	174200	82032890	1854	1854	1854	1854	0
234	20231124	174100	82032890	1854	1854	1854	1854	0
235	20231124	174000	82032890	1854	1854	1854	1854	0
236	20231124	173900	82032890	1854	1854	1854	1854	0
237	20231124	173800	82032890	1854	1854	1854	1854	0
238	20231124	173700	82032890	1854	1854	1854	1854	0
239	20231124	173600	82032890	1854	1854	1854	1854	0
240	20231124	173500	82032890	1854	1854	1854	1854	0
241	20231124	173400	82032890	1854	1854	1854	1854	0
242	20231124	173300	82032890	1854	1854	1854	1854	300
243	20231124	173200	82032890	1854	1854	1854	1854	0
244	20231124	173100	82032890	1854	1854	1854	1854	0
245	20231124	173000	82032890	1854	1854	1854	1854	0
246	20231124	172900	82032890	1854	1854	1854	1854	0
247	20231124	172800	82032890	1854	1854	1854	1854	0
248	20231124	172700	82032890	1854	1854	1854	1854	0
249	20231124	172600	82032890	1854	1854	1854	1854	0
250	20231124	172500	82032890	1854	1854	1854	1854	0
251	20231124	172400	82032890	1854	1854	1854	1854	0
252	20231124	172300	82032890	1854	1854	1854	1854	0
253	20231124	172200	82032890	1854	1854	1854	1854	0
254	20231124	172100	82032890	1854	1854	1854	1854	0
255	20231124	172000	82032890	1854	1854	1854	1854	0
256	20231124	171900	82032890	1854	1854	1854	1854	0
257	20231124	171800	82032890	1854	1854	1854	1854	0
258	20231124	171700	82032890	1854	1854	1854	1854	0
259	20231124	171600	82032890	1854	1854	1854	1854	0
260	20231124	171500	82032890	1854	1854	1854	1854	0
261	20231124	171400	82032890	1854	1854	1854	1854	0
262	20231124	171300	82032890	1854	1854	1854	1854	0
263	20231124	171200	82032890	1854	1854	1854	1854	0
264	20231124	171100	82032890	1854	1854	1854	1854	0
265	20231124	171000	82032890	1854	1854	1854	1854	0
266	20231124	170900	82032890	1854	1854	1854	1854	0
267	20231124	170800	82032890	1854	1854	1854	1854	0
268	20231124	170700	82032890	1854	1854	1854	1854	0
269	20231124	170600	82032890	1854	1854	1854	1854	0
270	20231124	170500	82032890	1854	1854	1854	1854	0
271	20231124	170400	82032890	1854	1854	1854	1854	0
272	20231124	170300	82032890	1854	1854	1854	1854	300
273	20231124	170200	82032890	1854	1854	1854	1854	0
274	20231124	170100	82032890	1854	1854	1854	1854	0
275	20231124	170000	82032890	1854	1854	1854	1854	0
276	20231124	165900	82032890	1854	1854	1854	1854	0
277	20231124	165800	82032890	1854	1854	1854	1854	0
278	20231124	165700	82032890	1854	1854	1854	1854	0
279	20231124	165600	82032890	1854	1854	1854	1854	0
280	20231124	165500	82032890	1854	1854	1854	1854	0
281	20231124	165400	82032890	1854	1854	1854	1854	0
282	20231124	165300	82032890	1854	1854	1854	1854	0
283	20231124	165200	82032890	1854	1854	1854	1854	0
284	20231124	165100	82032890	1854	1854	1854	1854	0
285	20231124	165000	82032890	1854	1854	1854	1854	0
286	20231124	164900	82032890	1854	1854	1854	1854	0
287	20231124	164800	82032890	1854	1854	1854	1854	0
288	20231124	164700	82032890	1854	1854	1854	1854	0
289	20231124	164600	82032890	1854	1854	1854	1854	0
290	20231124	164500	82032890	1854	1854	1854	1854	0
291	20231124	164400	82032890	1854	1854	1854	1854	0
292	20231124	164300	82032890	1854	1854	1854	1854	0
293	20231124	164200	82032890	1854	1854	1854	1854	0
294	20231124	164100	82032890	1854	1854	1854	1854	0
295	20231124	164000	82032890	1854	1854	1854	1854	0
296	20231124	163900	82032890	1854	1854	1854	1854	0
297	20231124	163800	82032890	1854	1854	1854	1854	0
298	20231124	163700	82032890	1854	1854	1854	1854	0
299	20231124	163600	82032890	1854	1854	1854	1854	0
300	20231124	163500	82032890	1854	1854	1854	1854	0
301	20231124	163400	82032890	1854	1854	1854	1854	0
302	20231124	163300	82032890	1854	1854	1854	1854	300
303	20231124	163200	82032890	1854	1854	1854	1854	0
304	20231124	163100	82032890	1854	1854	1854	1854	0
305	20231124	163000	82032890	1854	1854	1854	1854	0
306	20231124	162900	82032890	1854	1854	1854	1854	0
307	20231124	162800	82032890	1854	1854	1854	1854	0
308	20231124	162700	82032890	1854	1854	1854	1854	0
309	20231124	162600	82032890	1854	1854	1854	1854	0
310	20231124	162500	82032890	1854	1854	1854	1854	0
311	20231124	162400	82032890	1854	1854	1854	1854	0
312	20231124	162300	82032890	1854	1854	1854	1854	0
313	20231124	162200	82032890	1854	1854	1854	1854	0
314	20231124	162100	82032890	1854	1854	1854	1854	0
315	20231124	162000	82032890	1854	1854	1854	1854	0
316	20231124	161900	82032890	1854	1854	1854	1854	0
317	20231124	161800	82032890	1854	1854	1854	1854	0
318	20231124	161700	82032890	1854	1854	1854	1854	0
319	20231124	161600	82032890	1854	1854	1854	1854	0
320	20231124	161500	82032890	1854	1854	1854	1854	0
321	20231124	161400	82032890	1854	1854	1854	1854	0
322	20231124	161300	82032890	1854	1854	1854	1854	0
323	20231124	161200	82032890	1854	1854	1854	1854	0
324	20231124	161100	82032890	1854	1854	1854	1854	0
325	20231124	161000	82032890	1854	1854	1854	1854	0
326	20231124	160900	82032890	1854	1854	1854	1854	0
327	20231124	160800	82032890	1854	1854	1854	1854	0
328	20231124	160700	82032890	1854	1854	1854	1854	0
329	20231124	160600	82032890	1854	1854	1854	1854	0
330	20231124	160500	82032890	1854	1854	1854	1854	0
331	20231124	160400	82032890	1854	1854	1854	1854	0
332	20231124	160300	82032890	1854	1854	1854	1854	300
333	20231124	160200	82032890	1854	1854	1854	1854	0
334	20231124	160100	82032890	1854	1854	1854	1854	0
335	20231124	160000	82032890	1854	1854	1854	1854	0
336	20231124	155900	82032890	1854	1854	1854	1854	0
337	20231124	155800	82032890	1854	1854	1854	1854	0
338	20231124	155700	82032890	1854	1854	1854	1854	0
339	20231124	155600	82032890	1854	1854	1854	1854	0
340	20231124	155500	82032890	1854	1854	1854	1854	0
341	20231124	155400	82032890	1854	1854	1854	1854	0
342	20231124	155300	82032890	1854	1854	1854	1854	0
343	20231124	155200	82032890	1854	1854	1854	1854	0
344	20231124	155100	82032890	1854	1854	1854	1854	0
345	20231124	155000	82032890	1854	1854	1854	1854	0
346	20231124	154900	82032890	1854	1854	1854	1854	0
347	20231124	154800	82032890	1854	1854	1854	1854	0
348	20231124	154700	82032890	1854	1854	1854	1854	0
349	20231124	154600	82032890	1854	1854	1854	1854	0
350	20231124	154500	82032890	1854	1854	1854	1854	0
351	20231124	154400	82032890	1854	1854	1854	1854	0
352	20231124	154300	82032890	1854	1854	1854	1854	0
353	20231124	154200	82032890	1854	1854	1854	1854	0
354	20231124	154100	82032890	1854	1854	1854	1854	0
355	20231124	154000	82032890	1854	1854	1854	1854	0
356	20231124	153900	82032890	1854	1854	1854	1854	0
357	20231124	153800	82032890	1854	1854	1854	1854	0
358	20231124	153700	82032890	1854	1854	1854	1854	0
359	20231124	153600	82032890	1854	1854	1854	1854	0
360	20231124	153500	82032890	1854	1854	1854	1854	0
361	20231124	153400	82032890	1854	1854	1854	1854	0
362	20231124	153300	82032890	1854	1854	1854	1854	300
363	20231124	153200	82032890	1854	1854	1854	1854	0
364	20231124	153100	82032890	1854	1854	1854	1854	0
365	20231124	153000	82032890	1854	1854	1854	1854	300
366	20231124	152900	81476690	1855	1855	1855	1855	0
367	20231124	152800	81476690	1855	1855	1855	1855	0
368	20231124	152700	81476690	1855	1855	1855	1855	0
369	20231124	152600	81476690	1855	1855	1855	1855	0
370	20231124	152500	81476690	1855	1855	1855	1855	0
371	20231124	152400	81476690	1855	1855	1855	1855	0
372	20231124	152300	81476690	1855	1855	1855	1855	0
373	20231124	152200	81476690	1855	1855	1855	1855	0
374	20231124	152100	81476690	1855	1855	1855	1855	0
375	20231124	152000	81476690	1855	1855	1855	1855	0
376	20231124	151900	81476690	1855	1855	1855	1855	0
377	20231124	151800	81476690	1855	1855	1855	1855	0
378	20231124	151700	81476690	1855	1855	1855	1855	0
379	20231124	151600	81476690	1855	1854	1855	1854	500
380	20231124	151500	80549239	1854	1854	1854	1854	1
381	20231124	151400	80547385	1854	1854	1854	1854	0
382	20231124	151300	80547385	1854	1854	1854	1854	0
383	20231124	151200	80547385	1854	1854	1854	1854	0
384	20231124	151100	80547385	1854	1854	1854	1854	0
385	20231124	151000	80547385	1854	1854	1854	1854	0
386	20231124	150900	80547385	1854	1854	1854	1854	0
387	20231124	150800	80547385	1854	1854	1854	1854	0
388	20231124	150700	80547385	1854	1854	1854	1854	0
389	20231124	150600	80547385	1854	1854	1854	1854	0
390	20231124	150500	80547385	1854	1854	1854	1854	0
391	20231124	150400	80547385	1854	1854	1854	1854	0
392	20231124	150300	80547385	1854	1854	1854	1854	0
393	20231124	150200	80547385	1854	1854	1854	1854	555
394	20231124	150100	79518415	1854	1854	1854	1854	0
395	20231124	150000	79518415	1854	1854	1854	1854	0
396	20231124	145900	79518415	1854	1854	1854	1854	0
397	20231124	145800	79518415	1854	1854	1854	1854	0
398	20231124	145700	79518415	1854	1854	1854	1854	0
399	20231124	145600	79518415	1854	1854	1854	1854	0
400	20231124	145500	79518415	1854	1854	1854	1854	0
401	20231124	145400	79518415	1854	1854	1854	1854	359
402	20231124	145300	78852829	1854	1854	1854	1854	0
403	20231124	145200	78852829	1854	1854	1854	1854	0
404	20231124	145100	78852829	1854	1854	1854	1854	0
405	20231124	145000	78852829	1854	1854	1854	1854	0
406	20231124	144900	78852829	1854	1854	1854	1854	0
407	20231124	144800	78852829	1854	1854	1854	1854	11
408	20231124	144700	78832435	1853	1853	1853	1853	0
409	20231124	144600	78832435	1853	1853	1853	1853	0
410	20231124	144500	78832435	1853	1853	1853	1853	10
411	20231124	144400	78813905	1853	1853	1853	1853	100
412	20231124	144300	78628605	1853	1853	1853	1853	0
413	20231124	144200	78628605	1853	1853	1853	1853	0
414	20231124	144100	78628605	1853	1853	1853	1853	0
415	20231124	144000	78628605	1853	1853	1853	1853	0
416	20231124	143900	78628605	1853	1853	1853	1853	0
417	20231124	143800	78628605	1853	1853	1853	1853	0
418	20231124	143700	78628605	1853	1853	1853	1853	0
419	20231124	143600	78628605	1853	1853	1853	1853	0
420	20231124	143500	78628605	1853	1853	1853	1853	0
421	20231124	143400	78628605	1853	1853	1853	1853	0
422	20231124	143300	78628605	1853	1853	1853	1853	0
423	20231124	143200	78628605	1853	1853	1853	1853	0
424	20231124	143100	78628605	1853	1853	1853	1853	0
425	20231124	143000	78628605	1853	1853	1853	1853	0
426	20231124	142900	78628605	1853	1853	1853	1853	0
427	20231124	142800	78628605	1853	1853	1853	1853	550
428	20231124	142700	77609455	1853	1853	1853	1853	0
429	20231124	142600	77609455	1853	1853	1853	1853	0
430	20231124	142500	77609455	1853	1853	1853	1853	5
431	20231124	142400	77600190	1854	1854	1854	1854	100
432	20231124	142300	77414790	1854	1854	1854	1854	900
433	20231124	142200	75746190	1854	1854	1854	1854	0
434	20231124	142100	75746190	1854	1854	1854	1854	0
435	20231124	142000	75746190	1854	1854	1854	1854	0
436	20231124	141900	75746190	1854	1854	1854	1854	0
437	20231124	141800	75746190	1854	1854	1854	1854	0
438	20231124	141700	75746190	1854	1854	1854	1854	0
439	20231124	141600	75746190	1854	1854	1854	1854	0
440	20231124	141500	75746190	1854	1854	1854	1854	11
441	20231124	141400	75725796	1854	1854	1854	1854	20
442	20231124	141300	75688716	1854	1854	1854	1854	0
443	20231124	141200	75688716	1854	1854	1854	1854	1
444	20231124	141100	75686862	1854	1854	1854	1854	54
445	20231124	141000	75586746	1854	1854	1854	1854	10
446	20231124	140900	75568206	1856	1856	1856	1856	0
447	20231124	140800	75568206	1856	1856	1856	1856	0
448	20231124	140700	75568206	1856	1853	1856	1853	201
449	20231124	140600	75195750	1856	1856	1856	1856	5
450	20231124	140500	75186470	1857	1857	1857	1857	0
451	20231124	140400	75186470	1857	1855	1857	1855	1010
452	20231124	140300	73311736	1853	1854	1854	1853	649
453	20231124	140200	72108681	1854	1854	1854	1854	0
454	20231124	140100	72108681	1854	1854	1854	1854	0
455	20231124	140000	72108681	1854	1854	1854	1854	1425
456	20231124	135900	69466731	1854	1854	1854	1854	99
457	20231124	135800	69283185	1854	1854	1854	1854	20
458	20231124	135700	69246105	1856	1856	1856	1856	963
459	20231124	135600	67458777	1855	1855	1855	1855	865
460	20231124	135500	65854202	1855	1855	1855	1855	0
461	20231124	135400	65854202	1855	1855	1855	1855	0
462	20231124	135300	65854202	1855	1855	1855	1855	0
463	20231124	135200	65854202	1855	1855	1855	1855	0
464	20231124	135100	65854202	1855	1855	1855	1855	0
465	20231124	135000	65854202	1855	1855	1855	1855	0
466	20231124	134900	65854202	1855	1855	1855	1855	0
467	20231124	134800	65854202	1855	1855	1855	1855	0
468	20231124	134700	65854202	1855	1855	1855	1855	20
469	20231124	134600	65817102	1855	1855	1855	1855	370
470	20231124	134500	65130752	1855	1855	1855	1855	0
471	20231124	134400	65130752	1855	1855	1855	1855	0
472	20231124	134300	65130752	1855	1855	1855	1855	0
473	20231124	134200	65130752	1855	1855	1855	1855	0
474	20231124	134100	65130752	1855	1855	1855	1855	0
475	20231124	134000	65130752	1855	1855	1855	1855	0
476	20231124	133900	65130752	1855	1854	1855	1854	2735
477	20231124	133800	60057546	1854	1854	1854	1854	0
478	20231124	133700	60057546	1854	1854	1854	1854	0
479	20231124	133600	60057546	1854	1854	1854	1854	0
480	20231124	133500	60057546	1854	1854	1854	1854	9
481	20231124	133400	60040860	1853	1853	1853	1853	0
482	20231124	133300	60040860	1853	1853	1853	1853	28
483	20231124	133200	59988976	1853	1853	1853	1853	0
484	20231124	133100	59988976	1853	1853	1853	1853	0
485	20231124	133000	59988976	1853	1853	1853	1853	0
486	20231124	132900	59988976	1853	1853	1853	1853	0
487	20231124	132800	59988976	1853	1853	1853	1853	0
488	20231124	132700	59988976	1853	1853	1853	1853	0
489	20231124	132600	59988976	1853	1853	1853	1853	0
490	20231124	132500	59988976	1853	1853	1853	1853	100
491	20231124	132400	59803676	1853	1853	1853	1853	120
492	20231124	132300	59581316	1852	1852	1852	1852	0
493	20231124	132200	59581316	1852	1852	1852	1852	0
494	20231124	132100	59581316	1852	1852	1852	1852	0
495	20231124	132000	59581316	1852	1852	1852	1852	174
496	20231124	131900	59259068	1853	1853	1853	1853	0
497	20231124	131800	59259068	1853	1853	1853	1853	0
498	20231124	131700	59259068	1853	1853	1853	1853	0
499	20231124	131600	59259068	1853	1853	1853	1853	0
500	20231124	131500	59259068	1853	1853	1853	1853	218
501	20231124	131400	58855114	1853	1853	1853	1853	1
502	20231124	131300	58853261	1854	1854	1854	1854	0
503	20231124	131200	58853261	1854	1854	1854	1854	0
504	20231124	131100	58853261	1854	1854	1854	1854	0
505	20231124	131000	58853261	1854	1854	1854	1854	0
506	20231124	130900	58853261	1854	1854	1854	1854	0
507	20231124	130800	58853261	1854	1854	1854	1854	0
508	20231124	130700	58853261	1854	1854	1854	1854	0
509	20231124	130600	58853261	1854	1854	1854	1854	0
510	20231124	130500	58853261	1854	1854	1854	1854	80
511	20231124	130400	58704941	1853	1853	1853	1853	0
512	20231124	130300	58704941	1853	1853	1853	1853	0
513	20231124	130200	58704941	1853	1853	1853	1853	0
514	20231124	130100	58704941	1853	1853	1853	1853	0
515	20231124	130000	58704941	1853	1853	1853	1853	0
516	20231124	125900	58704941	1853	1853	1853	1853	0
517	20231124	125800	58704941	1853	1853	1853	1853	0
518	20231124	125700	58704941	1853	1853	1853	1853	0
519	20231124	125600	58704941	1853	1853	1853	1853	90
520	20231124	125500	58538171	1855	1855	1855	1855	0
521	20231124	125400	58538171	1855	1855	1855	1855	1
522	20231124	125300	58536316	1853	1854	1854	1853	303
523	20231124	125200	57974734	1855	1855	1855	1855	544
524	20231124	125100	56965614	1856	1856	1856	1856	0
525	20231124	125000	56965614	1856	1856	1856	1856	0
526	20231124	124900	56965614	1856	1855	1856	1855	457
527	20231124	124800	56117878	1855	1855	1855	1855	0
528	20231124	124700	56117878	1855	1855	1855	1855	0
529	20231124	124600	56117878	1855	1855	1855	1855	0
530	20231124	124500	56117878	1855	1855	1855	1855	0
531	20231124	124400	56117878	1855	1855	1855	1855	0
532	20231124	124300	56117878	1855	1855	1855	1855	98
533	20231124	124200	55936088	1854	1854	1854	1854	0
534	20231124	124100	55936088	1854	1854	1854	1854	0
535	20231124	124000	55936088	1854	1854	1854	1854	0
536	20231124	123900	55936088	1854	1854	1854	1854	24
537	20231124	123800	55891592	1854	1854	1854	1854	0
538	20231124	123700	55891592	1854	1854	1854	1854	0
539	20231124	123600	55891592	1854	1854	1854	1854	0
540	20231124	123500	55891592	1854	1854	1854	1854	0
541	20231124	123400	55891592	1854	1854	1854	1854	0
542	20231124	123300	55891592	1854	1854	1854	1854	0
543	20231124	123200	55891592	1854	1854	1854	1854	0
544	20231124	123100	55891592	1854	1854	1854	1854	1
545	20231124	123000	55889738	1852	1852	1852	1852	0
546	20231124	122900	55889738	1852	1852	1852	1852	0
547	20231124	122800	55889738	1852	1852	1852	1852	0
548	20231124	122700	55889738	1852	1852	1852	1852	858
549	20231124	122600	54300722	1853	1853	1853	1853	201
550	20231124	122500	53928269	1854	1854	1854	1854	0
551	20231124	122400	53928269	1854	1854	1854	1854	0
552	20231124	122300	53928269	1854	1854	1854	1854	0
553	20231124	122200	53928269	1854	1854	1854	1854	0
554	20231124	122100	53928269	1854	1854	1854	1854	0
555	20231124	122000	53928269	1854	1854	1854	1854	0
556	20231124	121900	53928269	1854	1854	1854	1854	0
557	20231124	121800	53928269	1854	1854	1854	1854	0
558	20231124	121700	53928269	1854	1854	1854	1854	0
559	20231124	121600	53928269	1854	1854	1854	1854	0
560	20231124	121500	53928269	1854	1854	1854	1854	300
561	20231124	121400	53372069	1854	1854	1854	1854	275
562	20231124	121300	52862219	1855	1855	1855	1855	0
563	20231124	121200	52862219	1855	1855	1855	1855	0
564	20231124	121100	52862219	1855	1855	1855	1855	0
565	20231124	121000	52862219	1855	1855	1855	1855	0
566	20231124	120900	52862219	1855	1855	1855	1855	21
567	20231124	120800	52823264	1855	1855	1855	1855	0
568	20231124	120700	52823264	1855	1855	1855	1855	0
569	20231124	120600	52823264	1855	1855	1855	1855	0
570	20231124	120500	52823264	1855	1855	1855	1855	0
571	20231124	120400	52823264	1855	1855	1855	1855	0
572	20231124	120300	52823264	1855	1855	1855	1855	0
573	20231124	120200	52823264	1855	1855	1855	1855	0
574	20231124	120100	52823264	1855	1855	1855	1855	0
575	20231124	120000	52823264	1855	1855	1855	1855	0
576	20231124	115900	52823264	1855	1855	1855	1855	0
577	20231124	115800	52823264	1855	1855	1855	1855	0
578	20231124	115700	52823264	1855	1854	1855	1854	11
579	20231124	115600	52802869	1854	1854	1854	1854	0
580	20231124	115500	52802869	1854	1854	1854	1854	0
581	20231124	115400	52802869	1854	1854	1854	1854	60
582	20231124	115300	52691629	1853	1853	1853	1853	50
583	20231124	115200	52598979	1854	1854	1854	1854	0
584	20231124	115100	52598979	1854	1854	1854	1854	120
585	20231124	115000	52376499	1853	1853	1853	1853	0
586	20231124	114900	52376499	1853	1853	1853	1853	0
587	20231124	114800	52376499	1853	1853	1853	1853	0
588	20231124	114700	52376499	1853	1853	1853	1853	10
589	20231124	114600	52357969	1853	1853	1853	1853	0
590	20231124	114500	52357969	1853	1853	1853	1853	0
591	20231124	114400	52357969	1853	1853	1853	1853	0
592	20231124	114300	52357969	1853	1853	1853	1853	690
593	20231124	114200	51079399	1852	1852	1852	1852	100
594	20231124	114100	50894199	1852	1852	1852	1852	20
595	20231124	114000	50857159	1854	1854	1854	1854	100
596	20231124	113900	50671759	1854	1854	1854	1854	0
597	20231124	113800	50671759	1854	1854	1854	1854	0
598	20231124	113700	50671759	1854	1854	1854	1854	0
599	20231124	113600	50671759	1854	1854	1854	1854	1
600	20231124	113500	50669905	1852	1852	1852	1852	0
601	20231124	113400	50669905	1852	1852	1852	1852	0
602	20231124	113300	50669905	1852	1852	1852	1852	0
603	20231124	113200	50669905	1852	1852	1852	1852	0
604	20231124	113100	50669905	1852	1852	1852	1852	10
605	20231124	113000	50651385	1852	1852	1852	1852	1100
606	20231124	112900	48614185	1854	1854	1854	1854	100
607	20231124	112800	48428785	1852	1852	1852	1852	0
608	20231124	112700	48428785	1852	1852	1852	1852	0
609	20231124	112600	48428785	1852	1853	1853	1852	700
610	20231124	112500	47132383	1853	1853	1853	1853	0
611	20231124	112400	47132383	1853	1853	1853	1853	0
612	20231124	112300	47132383	1853	1853	1853	1853	700
613	20231124	112200	45835283	1853	1853	1853	1853	0
614	20231124	112100	45835283	1853	1853	1853	1853	0
615	20231124	112000	45835283	1853	1853	1853	1853	0
616	20231124	111900	45835283	1853	1853	1853	1853	195
617	20231124	111800	45473948	1853	1853	1853	1853	0
618	20231124	111700	45473948	1853	1853	1853	1853	0
619	20231124	111600	45473948	1853	1853	1853	1853	10
620	20231124	111500	45455418	1853	1853	1853	1853	10
621	20231124	111400	45436888	1853	1853	1853	1853	0
622	20231124	111300	45436888	1853	1853	1853	1853	0
623	20231124	111200	45436888	1853	1853	1853	1853	0
624	20231124	111100	45436888	1853	1853	1853	1853	0
625	20231124	111000	45436888	1853	1853	1853	1853	0
626	20231124	110900	45436888	1853	1853	1853	1853	0
627	20231124	110800	45436888	1853	1853	1853	1853	0
628	20231124	110700	45436888	1853	1853	1853	1853	0
629	20231124	110600	45436888	1853	1853	1853	1853	0
630	20231124	110500	45436888	1853	1853	1853	1853	0
631	20231124	110400	45436888	1853	1853	1853	1853	0
632	20231124	110300	45436888	1853	1853	1853	1853	0
633	20231124	110200	45436888	1853	1854	1854	1853	158
634	20231124	110100	45144110	1854	1854	1854	1854	0
635	20231124	110000	45144110	1854	1854	1854	1854	0
636	20231124	105900	45144110	1854	1854	1854	1854	65
637	20231124	105800	45023600	1854	1854	1854	1854	0
638	20231124	105700	45023600	1854	1854	1854	1854	0
639	20231124	105600	45023600	1854	1854	1854	1854	9
640	20231124	105500	45006914	1853	1853	1853	1853	1323
641	20231124	105400	42555395	1853	1853	1853	1853	0
642	20231124	105300	42555395	1853	1853	1853	1853	10
643	20231124	105200	42536865	1854	1854	1854	1854	0
644	20231124	105100	42536865	1854	1854	1854	1854	0
645	20231124	105000	42536865	1854	1854	1854	1854	4555
646	20231124	104900	34091895	1855	1855	1855	1855	0
647	20231124	104800	34091895	1855	1855	1855	1855	200
648	20231124	104700	33720895	1855	1855	1855	1855	100
649	20231124	104600	33535395	1855	1855	1855	1855	0
650	20231124	104500	33535395	1855	1855	1855	1855	0
651	20231124	104400	33535395	1855	1855	1855	1855	0
652	20231124	104300	33535395	1855	1854	1855	1854	540
653	20231124	104200	32533735	1854	1854	1854	1854	40
654	20231124	104100	32459575	1854	1854	1854	1854	0
655	20231124	104000	32459575	1854	1853	1854	1853	420
656	20231124	103900	31681245	1855	1855	1855	1855	0
657	20231124	103800	31681245	1855	1855	1855	1855	0
658	20231124	103700	31681245	1855	1855	1855	1855	0
659	20231124	103600	31681245	1855	1855	1855	1855	0
660	20231124	103500	31681245	1855	1855	1855	1855	2
661	20231124	103400	31677535	1855	1855	1855	1855	0
662	20231124	103300	31677535	1855	1855	1855	1855	0
663	20231124	103200	31677535	1855	1855	1855	1855	0
664	20231124	103100	31677535	1855	1855	1855	1855	0
665	20231124	103000	31677535	1855	1854	1855	1852	2001
666	20231124	102900	27971550	1855	1855	1855	1855	0
667	20231124	102800	27971550	1855	1855	1855	1855	0
668	20231124	102700	27971550	1855	1855	1855	1855	0
669	20231124	102600	27971550	1855	1855	1855	1855	0
670	20231124	102500	27971550	1855	1855	1855	1855	0
671	20231124	102400	27971550	1855	1855	1855	1855	0
672	20231124	102300	27971550	1855	1855	1855	1855	0
673	20231124	102200	27971550	1855	1855	1855	1855	0
674	20231124	102100	27971550	1855	1855	1855	1855	0
675	20231124	102000	27971550	1855	1855	1855	1855	0
676	20231124	101900	27971550	1855	1855	1855	1855	0
677	20231124	101800	27971550	1855	1855	1855	1855	0
678	20231124	101700	27971550	1855	1855	1855	1855	0
679	20231124	101600	27971550	1855	1855	1855	1855	0
680	20231124	101500	27971550	1855	1855	1855	1855	0
681	20231124	101400	27971550	1855	1855	1855	1855	0
682	20231124	101300	27971550	1855	1855	1855	1855	0
683	20231124	101200	27971550	1855	1855	1855	1855	40
684	20231124	101100	27897350	1855	1855	1855	1855	0
685	20231124	101000	27897350	1855	1855	1855	1855	0
686	20231124	100900	27897350	1855	1855	1855	1855	0
687	20231124	100800	27897350	1855	1855	1855	1855	1
688	20231124	100700	27895495	1854	1855	1855	1854	64
689	20231124	100600	27776783	1855	1855	1855	1855	280
690	20231124	100500	27257383	1855	1855	1855	1855	0
691	20231124	100400	27257383	1855	1855	1855	1855	0
692	20231124	100300	27257383	1855	1855	1855	1855	5
693	20231124	100200	27248108	1855	1855	1855	1855	0
694	20231124	100100	27248108	1855	1855	1855	1855	1
695	20231124	100000	27246253	1854	1854	1854	1854	24
696	20231124	095900	27201757	1853	1853	1853	1853	0
697	20231124	095800	27201757	1853	1853	1853	1853	0
698	20231124	095700	27201757	1853	1853	1853	1853	0
699	20231124	095600	27201757	1853	1854	1854	1853	1400
700	20231124	095500	24607467	1854	1854	1854	1854	0
701	20231124	095400	24607467	1854	1856	1856	1854	101
702	20231124	095300	24420211	1855	1855	1855	1855	0
703	20231124	095200	24420211	1855	1855	1855	1855	0
704	20231124	095100	24420211	1855	1855	1855	1855	0
705	20231124	095000	24420211	1855	1855	1855	1855	0
706	20231124	094900	24420211	1855	1855	1855	1855	0
707	20231124	094800	24420211	1855	1855	1855	1855	2886
708	20231124	094700	19066681	1855	1855	1855	1855	0
709	20231124	094600	19066681	1855	1855	1855	1855	2000
710	20231124	094500	15356681	1855	1855	1855	1855	0
711	20231124	094400	15356681	1855	1855	1855	1855	0
712	20231124	094300	15356681	1855	1855	1855	1855	0
713	20231124	094200	15356681	1855	1855	1855	1855	0
714	20231124	094100	15356681	1855	1855	1855	1855	0
715	20231124	094000	15356681	1855	1855	1855	1855	0
716	20231124	093900	15356681	1855	1855	1855	1855	4
717	20231124	093800	15349261	1855	1855	1855	1855	0
718	20231124	093700	15349261	1855	1853	1855	1853	4
719	20231124	093600	15341847	1855	1855	1855	1855	0
720	20231124	093500	15341847	1855	1855	1855	1855	0
721	20231124	093400	15341847	1855	1855	1855	1855	1
722	20231124	093300	15339992	1854	1854	1854	1854	10
723	20231124	093200	15321452	1854	1854	1854	1854	0
724	20231124	093100	15321452	1854	1854	1854	1854	0
725	20231124	093000	15321452	1854	1854	1854	1854	0
726	20231124	092900	15321452	1854	1854	1854	1854	0
727	20231124	092800	15321452	1854	1854	1854	1854	0
728	20231124	092700	15321452	1854	1855	1855	1854	5
729	20231124	092600	15312181	1854	1854	1854	1854	0
730	20231124	092500	15312181	1854	1854	1854	1854	2
731	20231124	092400	15308473	1854	1854	1854	1854	0
732	20231124	092300	15308473	1854	1855	1855	1854	248
733	20231124	092200	14848633	1855	1855	1855	1855	2
734	20231124	092100	14844923	1855	1855	1855	1855	0
735	20231124	092000	14844923	1855	1854	1855	1854	51
736	20231124	091900	14750368	1855	1855	1855	1855	0
737	20231124	091800	14750368	1855	1855	1855	1855	0
738	20231124	091700	14750368	1855	1855	1855	1855	1
739	20231124	091600	14748513	1855	1854	1855	1854	820
740	20231124	091500	13227513	1855	1855	1855	1855	0
741	20231124	091400	13227513	1855	1855	1855	1855	0
742	20231124	091300	13227513	1855	1855	1855	1855	0
743	20231124	091200	13227513	1855	1855	1855	1855	0
744	20231124	091100	13227513	1855	1855	1855	1855	0
745	20231124	091000	13227513	1855	1855	1855	1855	0
746	20231124	090900	13227513	1855	1855	1855	1855	0
747	20231124	090800	13227513	1855	1855	1855	1855	0
748	20231124	090700	13227513	1855	1853	1855	1853	88
749	20231124	090600	13064303	1852	1852	1852	1852	429
750	20231124	090500	12269795	1852	1852	1852	1852	0
751	20231124	090400	12269795	1852	1852	1852	1852	70
752	20231124	090300	12140155	1852	1853	1853	1852	5430
753	20231124	090200	2083715	1853	1854	1854	1853	600
754	20231124	090100	971496	1854	1854	1854	1854	21
755	20231124	090000	932562	1854	1854	1854	1854	503