KissMeData/065530/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194100	63833375	1801	1801	1801	1801	3192
3	20231124	194000	63833375	1801	1801	1801	1801	0
4	20231124	193900	63833375	1801	1801	1801	1801	0
5	20231124	193800	63833375	1801	1801	1801	1801	0
6	20231124	193700	63833375	1801	1801	1801	1801	0
7	20231124	193600	63833375	1801	1801	1801	1801	0
8	20231124	193500	63833375	1801	1801	1801	1801	0
9	20231124	193400	63833375	1801	1801	1801	1801	0
10	20231124	193300	63833375	1801	1801	1801	1801	0
11	20231124	193200	63833375	1801	1801	1801	1801	0
12	20231124	193100	63833375	1801	1801	1801	1801	0
13	20231124	193000	63833375	1801	1801	1801	1801	0
14	20231124	192900	63833375	1801	1801	1801	1801	0
15	20231124	192800	63833375	1801	1801	1801	1801	0
16	20231124	192700	63833375	1801	1801	1801	1801	0
17	20231124	192600	63833375	1801	1801	1801	1801	0
18	20231124	192500	63833375	1801	1801	1801	1801	0
19	20231124	192400	63833375	1801	1801	1801	1801	0
20	20231124	192300	63833375	1801	1801	1801	1801	0
21	20231124	192200	63833375	1801	1801	1801	1801	0
22	20231124	192100	63833375	1801	1801	1801	1801	0
23	20231124	192000	63833375	1801	1801	1801	1801	0
24	20231124	191900	63833375	1801	1801	1801	1801	0
25	20231124	191800	63833375	1801	1801	1801	1801	0
26	20231124	191700	63833375	1801	1801	1801	1801	0
27	20231124	191600	63833375	1801	1801	1801	1801	0
28	20231124	191500	63833375	1801	1801	1801	1801	0
29	20231124	191400	63833375	1801	1801	1801	1801	0
30	20231124	191300	63833375	1801	1801	1801	1801	0
31	20231124	191200	63833375	1801	1801	1801	1801	0
32	20231124	191100	63833375	1801	1801	1801	1801	3192
33	20231124	191000	63833375	1801	1801	1801	1801	0
34	20231124	190900	63833375	1801	1801	1801	1801	0
35	20231124	190800	63833375	1801	1801	1801	1801	0
36	20231124	190700	63833375	1801	1801	1801	1801	0
37	20231124	190600	63833375	1801	1801	1801	1801	0
38	20231124	190500	63833375	1801	1801	1801	1801	0
39	20231124	190400	63833375	1801	1801	1801	1801	0
40	20231124	190300	63833375	1801	1801	1801	1801	0
41	20231124	190200	63833375	1801	1801	1801	1801	0
42	20231124	190100	63833375	1801	1801	1801	1801	0
43	20231124	190000	63833375	1801	1801	1801	1801	0
44	20231124	185900	63833375	1801	1801	1801	1801	0
45	20231124	185800	63833375	1801	1801	1801	1801	0
46	20231124	185700	63833375	1801	1801	1801	1801	0
47	20231124	185600	63833375	1801	1801	1801	1801	0
48	20231124	185500	63833375	1801	1801	1801	1801	0
49	20231124	185400	63833375	1801	1801	1801	1801	0
50	20231124	185300	63833375	1801	1801	1801	1801	0
51	20231124	185200	63833375	1801	1801	1801	1801	0
52	20231124	185100	63833375	1801	1801	1801	1801	0
53	20231124	185000	63833375	1801	1801	1801	1801	0
54	20231124	184900	63833375	1801	1801	1801	1801	0
55	20231124	184800	63833375	1801	1801	1801	1801	0
56	20231124	184700	63833375	1801	1801	1801	1801	0
57	20231124	184600	63833375	1801	1801	1801	1801	0
58	20231124	184500	63833375	1801	1801	1801	1801	0
59	20231124	184400	63833375	1801	1801	1801	1801	0
60	20231124	184300	63833375	1801	1801	1801	1801	0
61	20231124	184200	63833375	1801	1801	1801	1801	0
62	20231124	184100	63833375	1801	1801	1801	1801	3192
63	20231124	184000	63833375	1801	1801	1801	1801	0
64	20231124	183900	63833375	1801	1801	1801	1801	0
65	20231124	183800	63833375	1801	1801	1801	1801	0
66	20231124	183700	63833375	1801	1801	1801	1801	0
67	20231124	183600	63833375	1801	1801	1801	1801	0
68	20231124	183500	63833375	1801	1801	1801	1801	0
69	20231124	183400	63833375	1801	1801	1801	1801	0
70	20231124	183300	63833375	1801	1801	1801	1801	0
71	20231124	183200	63833375	1801	1801	1801	1801	0
72	20231124	183100	63833375	1801	1801	1801	1801	0
73	20231124	183000	63833375	1801	1801	1801	1801	0
74	20231124	182900	63833375	1801	1801	1801	1801	0
75	20231124	182800	63833375	1801	1801	1801	1801	0
76	20231124	182700	63833375	1801	1801	1801	1801	0
77	20231124	182600	63833375	1801	1801	1801	1801	0
78	20231124	182500	63833375	1801	1801	1801	1801	0
79	20231124	182400	63833375	1801	1801	1801	1801	0
80	20231124	182300	63833375	1801	1801	1801	1801	0
81	20231124	182200	63833375	1801	1801	1801	1801	0
82	20231124	182100	63833375	1801	1801	1801	1801	0
83	20231124	182000	63833375	1801	1801	1801	1801	0
84	20231124	181900	63833375	1801	1801	1801	1801	0
85	20231124	181800	63833375	1801	1801	1801	1801	0
86	20231124	181700	63833375	1801	1801	1801	1801	0
87	20231124	181600	63833375	1801	1801	1801	1801	0
88	20231124	181500	63833375	1801	1801	1801	1801	0
89	20231124	181400	63833375	1801	1801	1801	1801	0
90	20231124	181300	63833375	1801	1801	1801	1801	0
91	20231124	181200	63833375	1801	1801	1801	1801	0
92	20231124	181100	63833375	1801	1801	1801	1801	3192
93	20231124	181000	63833375	1801	1801	1801	1801	0
94	20231124	180900	63833375	1801	1801	1801	1801	0
95	20231124	180800	63833375	1801	1801	1801	1801	0
96	20231124	180700	63833375	1801	1801	1801	1801	0
97	20231124	180600	63833375	1801	1801	1801	1801	0
98	20231124	180500	63833375	1801	1801	1801	1801	0
99	20231124	180400	63833375	1801	1801	1801	1801	0
100	20231124	180300	63833375	1801	1801	1801	1801	0
101	20231124	180200	63833375	1801	1801	1801	1801	0
102	20231124	180100	63833375	1801	1801	1801	1801	0
103	20231124	180000	63833375	1801	1801	1801	1801	0
104	20231124	175900	63833375	1801	1801	1801	1801	0
105	20231124	175800	63833375	1801	1801	1801	1801	0
106	20231124	175700	63833375	1801	1801	1801	1801	0
107	20231124	175600	63833375	1801	1801	1801	1801	0
108	20231124	175500	63833375	1801	1801	1801	1801	0
109	20231124	175400	63833375	1801	1801	1801	1801	0
110	20231124	175300	63833375	1801	1801	1801	1801	0
111	20231124	175200	63833375	1801	1801	1801	1801	0
112	20231124	175100	63833375	1801	1801	1801	1801	0
113	20231124	175000	63833375	1801	1801	1801	1801	0
114	20231124	174900	63833375	1801	1801	1801	1801	0
115	20231124	174800	63833375	1801	1801	1801	1801	0
116	20231124	174700	63833375	1801	1801	1801	1801	0
117	20231124	174600	63833375	1801	1801	1801	1801	0
118	20231124	174500	63833375	1801	1801	1801	1801	0
119	20231124	174400	63833375	1801	1801	1801	1801	0
120	20231124	174300	63833375	1801	1801	1801	1801	0
121	20231124	174200	63833375	1801	1801	1801	1801	0
122	20231124	174100	63833375	1801	1801	1801	1801	3192
123	20231124	174000	63833375	1801	1801	1801	1801	0
124	20231124	173900	63833375	1801	1801	1801	1801	0
125	20231124	173800	63833375	1801	1801	1801	1801	0
126	20231124	173700	63833375	1801	1801	1801	1801	0
127	20231124	173600	63833375	1801	1801	1801	1801	0
128	20231124	173500	63833375	1801	1801	1801	1801	0
129	20231124	173400	63833375	1801	1801	1801	1801	0
130	20231124	173300	63833375	1801	1801	1801	1801	0
131	20231124	173200	63833375	1801	1801	1801	1801	0
132	20231124	173100	63833375	1801	1801	1801	1801	0
133	20231124	173000	63833375	1801	1801	1801	1801	0
134	20231124	172900	63833375	1801	1801	1801	1801	0
135	20231124	172800	63833375	1801	1801	1801	1801	0
136	20231124	172700	63833375	1801	1801	1801	1801	0
137	20231124	172600	63833375	1801	1801	1801	1801	0
138	20231124	172500	63833375	1801	1801	1801	1801	0
139	20231124	172400	63833375	1801	1801	1801	1801	0
140	20231124	172300	63833375	1801	1801	1801	1801	0
141	20231124	172200	63833375	1801	1801	1801	1801	0
142	20231124	172100	63833375	1801	1801	1801	1801	0
143	20231124	172000	63833375	1801	1801	1801	1801	0
144	20231124	171900	63833375	1801	1801	1801	1801	0
145	20231124	171800	63833375	1801	1801	1801	1801	0
146	20231124	171700	63833375	1801	1801	1801	1801	0
147	20231124	171600	63833375	1801	1801	1801	1801	0
148	20231124	171500	63833375	1801	1801	1801	1801	0
149	20231124	171400	63833375	1801	1801	1801	1801	0
150	20231124	171300	63833375	1801	1801	1801	1801	0
151	20231124	171200	63833375	1801	1801	1801	1801	0
152	20231124	171100	63833375	1801	1801	1801	1801	3192
153	20231124	171000	63833375	1801	1801	1801	1801	0
154	20231124	170900	63833375	1801	1801	1801	1801	0
155	20231124	170800	63833375	1801	1801	1801	1801	0
156	20231124	170700	63833375	1801	1801	1801	1801	0
157	20231124	170600	63833375	1801	1801	1801	1801	0
158	20231124	170500	63833375	1801	1801	1801	1801	0
159	20231124	170400	63833375	1801	1801	1801	1801	0
160	20231124	170300	63833375	1801	1801	1801	1801	0
161	20231124	170200	63833375	1801	1801	1801	1801	0
162	20231124	170100	63833375	1801	1801	1801	1801	0
163	20231124	170000	63833375	1801	1801	1801	1801	0
164	20231124	165900	63833375	1801	1801	1801	1801	0
165	20231124	165800	63833375	1801	1801	1801	1801	0
166	20231124	165700	63833375	1801	1801	1801	1801	0
167	20231124	165600	63833375	1801	1801	1801	1801	0
168	20231124	165500	63833375	1801	1801	1801	1801	0
169	20231124	165400	63833375	1801	1801	1801	1801	0
170	20231124	165300	63833375	1801	1801	1801	1801	0
171	20231124	165200	63833375	1801	1801	1801	1801	0
172	20231124	165100	63833375	1801	1801	1801	1801	0
173	20231124	165000	63833375	1801	1801	1801	1801	0
174	20231124	164900	63833375	1801	1801	1801	1801	0
175	20231124	164800	63833375	1801	1801	1801	1801	0
176	20231124	164700	63833375	1801	1801	1801	1801	0
177	20231124	164600	63833375	1801	1801	1801	1801	0
178	20231124	164500	63833375	1801	1801	1801	1801	0
179	20231124	164400	63833375	1801	1801	1801	1801	0
180	20231124	164300	63833375	1801	1801	1801	1801	0
181	20231124	164200	63833375	1801	1801	1801	1801	0
182	20231124	164100	63833375	1801	1801	1801	1801	3192
183	20231124	164000	63833375	1801	1801	1801	1801	0
184	20231124	163900	63833375	1801	1801	1801	1801	0
185	20231124	163800	63833375	1801	1801	1801	1801	0
186	20231124	163700	63833375	1801	1801	1801	1801	0
187	20231124	163600	63833375	1801	1801	1801	1801	0
188	20231124	163500	63833375	1801	1801	1801	1801	0
189	20231124	163400	63833375	1801	1801	1801	1801	0
190	20231124	163300	63833375	1801	1801	1801	1801	0
191	20231124	163200	63833375	1801	1801	1801	1801	0
192	20231124	163100	63833375	1801	1801	1801	1801	0
193	20231124	163000	63833375	1801	1801	1801	1801	0
194	20231124	162900	63833375	1801	1801	1801	1801	0
195	20231124	162800	63833375	1801	1801	1801	1801	0
196	20231124	162700	63833375	1801	1801	1801	1801	0
197	20231124	162600	63833375	1801	1801	1801	1801	0
198	20231124	162500	63833375	1801	1801	1801	1801	0
199	20231124	162400	63833375	1801	1801	1801	1801	0
200	20231124	162300	63833375	1801	1801	1801	1801	0
201	20231124	162200	63833375	1801	1801	1801	1801	0
202	20231124	162100	63833375	1801	1801	1801	1801	0
203	20231124	162000	63833375	1801	1801	1801	1801	0
204	20231124	161900	63833375	1801	1801	1801	1801	0
205	20231124	161800	63833375	1801	1801	1801	1801	0
206	20231124	161700	63833375	1801	1801	1801	1801	0
207	20231124	161600	63833375	1801	1801	1801	1801	0
208	20231124	161500	63833375	1801	1801	1801	1801	0
209	20231124	161400	63833375	1801	1801	1801	1801	0
210	20231124	161300	63833375	1801	1801	1801	1801	0
211	20231124	161200	63833375	1801	1801	1801	1801	0
212	20231124	161100	63833375	1801	1801	1801	1801	3192
213	20231124	161000	63833375	1801	1801	1801	1801	0
214	20231124	160900	63833375	1801	1801	1801	1801	0
215	20231124	160800	63833375	1801	1801	1801	1801	0
216	20231124	160700	63833375	1801	1801	1801	1801	0
217	20231124	160600	63833375	1801	1801	1801	1801	0
218	20231124	160500	63833375	1801	1801	1801	1801	0
219	20231124	160400	63833375	1801	1801	1801	1801	0
220	20231124	160300	63833375	1801	1801	1801	1801	0
221	20231124	160200	63833375	1801	1801	1801	1801	0
222	20231124	160100	63833375	1801	1801	1801	1801	0
223	20231124	160000	63833375	1801	1801	1801	1801	0
224	20231124	155900	63833375	1801	1801	1801	1801	0
225	20231124	155800	63833375	1801	1801	1801	1801	0
226	20231124	155700	63833375	1801	1801	1801	1801	0
227	20231124	155600	63833375	1801	1801	1801	1801	0
228	20231124	155500	63833375	1801	1801	1801	1801	0
229	20231124	155400	63833375	1801	1801	1801	1801	0
230	20231124	155300	63833375	1801	1801	1801	1801	0
231	20231124	155200	63833375	1801	1801	1801	1801	0
232	20231124	155100	63833375	1801	1801	1801	1801	0
233	20231124	155000	63833375	1801	1801	1801	1801	0
234	20231124	154900	63833375	1801	1801	1801	1801	0
235	20231124	154800	63833375	1801	1801	1801	1801	0
236	20231124	154700	63833375	1801	1801	1801	1801	0
237	20231124	154600	63833375	1801	1801	1801	1801	0
238	20231124	154500	63833375	1801	1801	1801	1801	0
239	20231124	154400	63833375	1801	1801	1801	1801	0
240	20231124	154300	63833375	1801	1801	1801	1801	0
241	20231124	154200	63833375	1801	1801	1801	1801	0
242	20231124	154100	63833375	1801	1801	1801	1801	3192
243	20231124	154000	63833375	1801	1801	1801	1801	0
244	20231124	153900	63833375	1801	1801	1801	1801	0
245	20231124	153800	63833375	1801	1801	1801	1801	0
246	20231124	153700	63833375	1801	1801	1801	1801	0
247	20231124	153600	63833375	1801	1801	1801	1801	0
248	20231124	153500	63833375	1801	1801	1801	1801	0
249	20231124	153400	63833375	1801	1801	1801	1801	0
250	20231124	153300	63833375	1801	1801	1801	1801	0
251	20231124	153200	63833375	1801	1801	1801	1801	0
252	20231124	153100	63833375	1801	1801	1801	1801	0
253	20231124	153000	63833375	1801	1801	1801	1801	3192
254	20231124	152900	58084583	1799	1799	1799	1799	0
255	20231124	152800	58084583	1799	1799	1799	1799	0
256	20231124	152700	58084583	1799	1799	1799	1799	0
257	20231124	152600	58084583	1799	1799	1799	1799	0
258	20231124	152500	58084583	1799	1799	1799	1799	0
259	20231124	152400	58084583	1799	1799	1799	1799	0
260	20231124	152300	58084583	1799	1799	1799	1799	0
261	20231124	152200	58084583	1799	1799	1799	1799	0
262	20231124	152100	58084583	1799	1799	1799	1799	0
263	20231124	152000	58084583	1799	1799	1799	1799	0
264	20231124	151900	58084583	1799	1799	1799	1799	0
265	20231124	151800	58084583	1799	1798	1799	1798	10
266	20231124	151700	58066595	1798	1798	1798	1798	0
267	20231124	151600	58066595	1798	1798	1799	1798	12
268	20231124	151500	58045018	1800	1800	1800	1800	0
269	20231124	151400	58045018	1800	1800	1800	1800	1
270	20231124	151300	58043218	1799	1799	1799	1799	226
271	20231124	151200	57636644	1795	1795	1795	1795	47
272	20231124	151100	57552279	1794	1794	1794	1794	2
273	20231124	151000	57548691	1794	1794	1794	1794	0
274	20231124	150900	57548691	1794	1794	1794	1794	0
275	20231124	150800	57548691	1794	1794	1794	1794	30
276	20231124	150700	57494871	1794	1799	1799	1794	1543
277	20231124	150600	54721776	1795	1795	1795	1795	0
278	20231124	150500	54721776	1795	1795	1795	1795	134
279	20231124	150400	54481246	1795	1795	1795	1795	0
280	20231124	150300	54481246	1795	1795	1795	1795	0
281	20231124	150200	54481246	1795	1795	1795	1795	400
282	20231124	150100	53763246	1795	1795	1795	1795	0
283	20231124	150000	53763246	1795	1795	1795	1795	0
284	20231124	145900	53763246	1795	1795	1795	1795	0
285	20231124	145800	53763246	1795	1795	1795	1795	0
286	20231124	145700	53763246	1795	1795	1795	1795	0
287	20231124	145600	53763246	1795	1795	1795	1795	0
288	20231124	145500	53763246	1795	1795	1795	1795	0
289	20231124	145400	53763246	1795	1795	1795	1795	102
290	20231124	145300	53580156	1795	1795	1795	1795	9
291	20231124	145200	53564001	1795	1797	1797	1795	289
292	20231124	145100	53044946	1798	1798	1798	1798	31
293	20231124	145000	52989208	1798	1798	1798	1798	0
294	20231124	144900	52989208	1798	1798	1798	1798	0
295	20231124	144800	52989208	1798	1798	1798	1798	69
296	20231124	144700	52865146	1794	1794	1794	1794	0
297	20231124	144600	52865146	1794	1795	1795	1794	80
298	20231124	144500	52721602	1798	1798	1798	1798	0
299	20231124	144400	52721602	1798	1798	1798	1798	0
300	20231124	144300	52721602	1798	1798	1798	1798	0
301	20231124	144200	52721602	1798	1798	1798	1798	0
302	20231124	144100	52721602	1798	1798	1798	1798	0
303	20231124	144000	52721602	1798	1798	1798	1798	0
304	20231124	143900	52721602	1798	1798	1798	1798	1
305	20231124	143800	52719804	1795	1795	1795	1795	0
306	20231124	143700	52719804	1795	1795	1795	1795	0
307	20231124	143600	52719804	1795	1795	1795	1795	0
308	20231124	143500	52719804	1795	1795	1795	1795	3
309	20231124	143400	52714419	1799	1799	1799	1799	0
310	20231124	143300	52714419	1799	1799	1799	1799	0
311	20231124	143200	52714419	1799	1799	1799	1799	0
312	20231124	143100	52714419	1799	1799	1799	1799	0
313	20231124	143000	52714419	1799	1799	1799	1799	0
314	20231124	142900	52714419	1799	1799	1799	1799	0
315	20231124	142800	52714419	1799	1799	1799	1799	0
316	20231124	142700	52714419	1799	1799	1799	1799	0
317	20231124	142600	52714419	1799	1799	1799	1799	0
318	20231124	142500	52714419	1799	1799	1799	1799	0
319	20231124	142400	52714419	1799	1799	1799	1799	0
320	20231124	142300	52714419	1799	1799	1799	1799	0
321	20231124	142200	52714419	1799	1799	1799	1799	0
322	20231124	142100	52714419	1799	1799	1799	1799	0
323	20231124	142000	52714419	1799	1799	1799	1799	0
324	20231124	141900	52714419	1799	1799	1799	1799	0
325	20231124	141800	52714419	1799	1799	1799	1799	0
326	20231124	141700	52714419	1799	1799	1799	1799	4
327	20231124	141600	52707223	1799	1799	1799	1799	0
328	20231124	141500	52707223	1799	1799	1799	1799	0
329	20231124	141400	52707223	1799	1799	1799	1799	0
330	20231124	141300	52707223	1799	1799	1799	1799	0
331	20231124	141200	52707223	1799	1799	1799	1799	0
332	20231124	141100	52707223	1799	1799	1799	1799	0
333	20231124	141000	52707223	1799	1799	1799	1799	0
334	20231124	140900	52707223	1799	1794	1799	1794	101
335	20231124	140800	52526024	1799	1799	1799	1799	0
336	20231124	140700	52526024	1799	1799	1799	1799	100
337	20231124	140600	52346124	1799	1799	1799	1799	0
338	20231124	140500	52346124	1799	1799	1799	1799	0
339	20231124	140400	52346124	1799	1799	1799	1799	0
340	20231124	140300	52346124	1799	1799	1799	1799	0
341	20231124	140200	52346124	1799	1799	1799	1799	0
342	20231124	140100	52346124	1799	1799	1799	1799	0
343	20231124	140000	52346124	1799	1799	1799	1799	0
344	20231124	135900	52346124	1799	1799	1799	1799	0
345	20231124	135800	52346124	1799	1799	1799	1799	0
346	20231124	135700	52346124	1799	1799	1799	1799	0
347	20231124	135600	52346124	1799	1799	1799	1799	0
348	20231124	135500	52346124	1799	1799	1799	1799	0
349	20231124	135400	52346124	1799	1799	1799	1799	30
350	20231124	135300	52292154	1799	1799	1799	1799	500
351	20231124	135200	51392654	1799	1795	1799	1795	100
352	20231124	135100	51213149	1795	1795	1795	1795	0
353	20231124	135000	51213149	1795	1795	1795	1795	0
354	20231124	134900	51213149	1795	1795	1795	1795	0
355	20231124	134800	51213149	1795	1795	1795	1795	0
356	20231124	134700	51213149	1795	1795	1795	1795	1
357	20231124	134600	51211354	1794	1794	1794	1794	25
358	20231124	134500	51166504	1794	1794	1794	1794	0
359	20231124	134400	51166504	1794	1794	1794	1794	0
360	20231124	134300	51166504	1794	1794	1794	1794	0
361	20231124	134200	51166504	1794	1794	1794	1794	0
362	20231124	134100	51166504	1794	1794	1794	1794	0
363	20231124	134000	51166504	1794	1794	1794	1794	0
364	20231124	133900	51166504	1794	1794	1794	1794	0
365	20231124	133800	51166504	1794	1794	1794	1794	0
366	20231124	133700	51166504	1794	1794	1794	1794	0
367	20231124	133600	51166504	1794	1794	1794	1794	0
368	20231124	133500	51166504	1794	1794	1794	1794	0
369	20231124	133400	51166504	1794	1794	1794	1794	0
370	20231124	133300	51166504	1794	1794	1794	1794	0
371	20231124	133200	51166504	1794	1794	1794	1794	0
372	20231124	133100	51166504	1794	1794	1794	1794	0
373	20231124	133000	51166504	1794	1794	1794	1794	0
374	20231124	132900	51166504	1794	1794	1794	1794	0
375	20231124	132800	51166504	1794	1794	1794	1794	1702
376	20231124	132700	48113116	1794	1794	1794	1794	0
377	20231124	132600	48113116	1794	1794	1794	1794	0
378	20231124	132500	48113116	1794	1794	1794	1794	0
379	20231124	132400	48113116	1794	1794	1794	1794	1
380	20231124	132300	48111322	1794	1794	1794	1794	0
381	20231124	132200	48111322	1794	1794	1794	1794	0
382	20231124	132100	48111322	1794	1794	1794	1794	0
383	20231124	132000	48111322	1794	1794	1794	1794	0
384	20231124	131900	48111322	1794	1794	1794	1794	0
385	20231124	131800	48111322	1794	1794	1794	1794	5
386	20231124	131700	48102352	1794	1794	1794	1794	0
387	20231124	131600	48102352	1794	1794	1794	1794	0
388	20231124	131500	48102352	1794	1794	1794	1794	0
389	20231124	131400	48102352	1794	1794	1794	1794	0
390	20231124	131300	48102352	1794	1794	1794	1794	50
391	20231124	131200	48012652	1795	1795	1795	1795	0
392	20231124	131100	48012652	1795	1795	1795	1795	0
393	20231124	131000	48012652	1795	1795	1795	1795	0
394	20231124	130900	48012652	1795	1795	1795	1795	0
395	20231124	130800	48012652	1795	1795	1795	1795	0
396	20231124	130700	48012652	1795	1795	1795	1795	0
397	20231124	130600	48012652	1795	1795	1795	1795	0
398	20231124	130500	48012652	1795	1795	1795	1795	0
399	20231124	130400	48012652	1795	1795	1795	1795	0
400	20231124	130300	48012652	1795	1795	1795	1795	0
401	20231124	130200	48012652	1795	1795	1795	1795	0
402	20231124	130100	48012652	1795	1795	1795	1795	0
403	20231124	130000	48012652	1795	1795	1795	1795	0
404	20231124	125900	48012652	1795	1795	1795	1795	1
405	20231124	125800	48010857	1799	1799	1799	1799	0
406	20231124	125700	48010857	1799	1799	1799	1799	0
407	20231124	125600	48010857	1799	1799	1799	1799	0
408	20231124	125500	48010857	1799	1799	1799	1799	0
409	20231124	125400	48010857	1799	1799	1799	1799	0
410	20231124	125300	48010857	1799	1799	1799	1799	0
411	20231124	125200	48010857	1799	1799	1799	1799	0
412	20231124	125100	48010857	1799	1799	1799	1799	0
413	20231124	125000	48010857	1799	1799	1799	1799	0
414	20231124	124900	48010857	1799	1799	1799	1799	0
415	20231124	124800	48010857	1799	1799	1799	1799	0
416	20231124	124700	48010857	1799	1799	1799	1799	0
417	20231124	124600	48010857	1799	1799	1799	1799	0
418	20231124	124500	48010857	1799	1799	1799	1799	0
419	20231124	124400	48010857	1799	1799	1799	1799	0
420	20231124	124300	48010857	1799	1799	1799	1799	0
421	20231124	124200	48010857	1799	1799	1799	1799	0
422	20231124	124100	48010857	1799	1799	1799	1799	0
423	20231124	124000	48010857	1799	1799	1799	1799	0
424	20231124	123900	48010857	1799	1799	1799	1799	0
425	20231124	123800	48010857	1799	1799	1799	1799	0
426	20231124	123700	48010857	1799	1799	1799	1799	5
427	20231124	123600	48001862	1799	1799	1799	1799	0
428	20231124	123500	48001862	1799	1799	1799	1799	0
429	20231124	123400	48001862	1799	1799	1799	1799	0
430	20231124	123300	48001862	1799	1799	1799	1799	3
431	20231124	123200	47996465	1799	1799	1799	1799	111
432	20231124	123100	47796776	1799	1799	1799	1799	7
433	20231124	123000	47784183	1799	1798	1799	1798	23
434	20231124	122900	47742826	1799	1799	1799	1799	0
435	20231124	122800	47742826	1799	1799	1799	1799	0
436	20231124	122700	47742826	1799	1799	1799	1799	0
437	20231124	122600	47742826	1799	1799	1799	1799	0
438	20231124	122500	47742826	1799	1799	1799	1799	0
439	20231124	122400	47742826	1799	1799	1799	1799	0
440	20231124	122300	47742826	1799	1799	1799	1799	0
441	20231124	122200	47742826	1799	1799	1799	1799	0
442	20231124	122100	47742826	1799	1799	1799	1799	0
443	20231124	122000	47742826	1799	1799	1799	1799	17
444	20231124	121900	47712243	1799	1799	1799	1799	0
445	20231124	121800	47712243	1799	1799	1799	1799	0
446	20231124	121700	47712243	1799	1799	1799	1799	0
447	20231124	121600	47712243	1799	1799	1799	1799	0
448	20231124	121500	47712243	1799	1799	1799	1799	8
449	20231124	121400	47697851	1788	1788	1788	1788	0
450	20231124	121300	47697851	1788	1788	1788	1788	1
451	20231124	121200	47696063	1799	1799	1799	1799	0
452	20231124	121100	47696063	1799	1799	1799	1799	1
453	20231124	121000	47694264	1799	1799	1799	1799	0
454	20231124	120900	47694264	1799	1799	1799	1799	0
455	20231124	120800	47694264	1799	1799	1799	1799	0
456	20231124	120700	47694264	1799	1788	1799	1788	6
457	20231124	120600	47683481	1799	1799	1799	1799	0
458	20231124	120500	47683481	1799	1799	1799	1799	0
459	20231124	120400	47683481	1799	1799	1799	1799	0
460	20231124	120300	47683481	1799	1799	1799	1799	0
461	20231124	120200	47683481	1799	1799	1799	1799	0
462	20231124	120100	47683481	1799	1795	1799	1795	500
463	20231124	120000	46785773	1795	1795	1795	1795	0
464	20231124	115900	46785773	1795	1795	1795	1795	0
465	20231124	115800	46785773	1795	1795	1795	1795	0
466	20231124	115700	46785773	1795	1795	1795	1795	1
467	20231124	115600	46783978	1787	1787	1787	1787	0
468	20231124	115500	46783978	1787	1787	1787	1787	500
469	20231124	115400	45890478	1787	1787	1787	1787	0
470	20231124	115300	45890478	1787	1787	1787	1787	0
471	20231124	115200	45890478	1787	1787	1787	1787	0
472	20231124	115100	45890478	1787	1787	1787	1787	23
473	20231124	115000	45849377	1795	1795	1795	1795	0
474	20231124	114900	45849377	1795	1795	1795	1795	1
475	20231124	114800	45847582	1787	1787	1787	1787	0
476	20231124	114700	45847582	1787	1787	1787	1787	0
477	20231124	114600	45847582	1787	1787	1787	1787	0
478	20231124	114500	45847582	1787	1787	1787	1787	0
479	20231124	114400	45847582	1787	1787	1787	1787	1
480	20231124	114300	45845795	1787	1787	1787	1787	0
481	20231124	114200	45845795	1787	1787	1787	1787	0
482	20231124	114100	45845795	1787	1787	1787	1787	0
483	20231124	114000	45845795	1787	1787	1787	1787	0
484	20231124	113900	45845795	1787	1787	1787	1787	0
485	20231124	113800	45845795	1787	1784	1787	1784	438
486	20231124	113700	45063401	1780	1780	1780	1780	0
487	20231124	113600	45063401	1780	1780	1780	1780	0
488	20231124	113500	45063401	1780	1780	1780	1780	0
489	20231124	113400	45063401	1780	1780	1780	1780	0
490	20231124	113300	45063401	1780	1780	1780	1780	0
491	20231124	113200	45063401	1780	1780	1780	1780	0
492	20231124	113100	45063401	1780	1780	1780	1780	0
493	20231124	113000	45063401	1780	1780	1780	1780	0
494	20231124	112900	45063401	1780	1780	1780	1780	0
495	20231124	112800	45063401	1780	1780	1780	1780	0
496	20231124	112700	45063401	1780	1780	1780	1780	0
497	20231124	112600	45063401	1780	1780	1780	1780	0
498	20231124	112500	45063401	1780	1780	1780	1780	0
499	20231124	112400	45063401	1780	1780	1780	1780	0
500	20231124	112300	45063401	1780	1780	1780	1780	0
501	20231124	112200	45063401	1780	1780	1780	1780	0
502	20231124	112100	45063401	1780	1780	1780	1780	0
503	20231124	112000	45063401	1780	1782	1782	1780	5
504	20231124	111900	45054495	1784	1784	1784	1784	1246
505	20231124	111800	42831631	1784	1784	1784	1784	0
506	20231124	111700	42831631	1784	1784	1784	1784	0
507	20231124	111600	42831631	1784	1784	1784	1784	20
508	20231124	111500	42795951	1784	1785	1785	1784	130
509	20231124	111400	42563995	1785	1785	1785	1785	70
510	20231124	111300	42439045	1784	1784	1784	1784	0
511	20231124	111200	42439045	1784	1784	1784	1784	0
512	20231124	111100	42439045	1784	1786	1786	1784	3
513	20231124	111000	42433690	1787	1787	1787	1787	0
514	20231124	110900	42433690	1787	1787	1787	1787	0
515	20231124	110800	42433690	1787	1787	1787	1787	0
516	20231124	110700	42433690	1787	1787	1787	1787	0
517	20231124	110600	42433690	1787	1787	1787	1787	0
518	20231124	110500	42433690	1787	1787	1787	1787	0
519	20231124	110400	42433690	1787	1787	1787	1787	0
520	20231124	110300	42433690	1787	1787	1787	1787	0
521	20231124	110200	42433690	1787	1787	1787	1787	0
522	20231124	110100	42433690	1787	1787	1787	1787	0
523	20231124	110000	42433690	1787	1787	1787	1787	0
524	20231124	105900	42433690	1787	1787	1787	1787	0
525	20231124	105800	42433690	1787	1787	1787	1787	0
526	20231124	105700	42433690	1787	1787	1787	1787	0
527	20231124	105600	42433690	1787	1787	1787	1787	0
528	20231124	105500	42433690	1787	1787	1787	1787	0
529	20231124	105400	42433690	1787	1787	1787	1787	0
530	20231124	105300	42433690	1787	1787	1787	1787	0
531	20231124	105200	42433690	1787	1787	1787	1787	0
532	20231124	105100	42433690	1787	1787	1787	1787	0
533	20231124	105000	42433690	1787	1787	1787	1787	0
534	20231124	104900	42433690	1787	1787	1787	1787	0
535	20231124	104800	42433690	1787	1787	1787	1787	0
536	20231124	104700	42433690	1787	1787	1787	1787	0
537	20231124	104600	42433690	1787	1787	1787	1787	0
538	20231124	104500	42433690	1787	1787	1787	1787	0
539	20231124	104400	42433690	1787	1787	1787	1787	0
540	20231124	104300	42433690	1787	1787	1787	1787	10
541	20231124	104200	42415820	1787	1787	1787	1787	1
542	20231124	104100	42414033	1785	1784	1785	1784	1449
543	20231124	104000	39828021	1784	1784	1784	1784	201
544	20231124	103900	39469437	1784	1784	1784	1784	0
545	20231124	103800	39469437	1784	1784	1784	1784	2334
546	20231124	103700	35305581	1784	1784	1784	1784	176
547	20231124	103600	34991597	1784	1784	1784	1784	0
548	20231124	103500	34991597	1784	1784	1784	1784	1
549	20231124	103400	34989813	1783	1783	1783	1783	0
550	20231124	103300	34989813	1783	1783	1783	1783	0
551	20231124	103200	34989813	1783	1783	1783	1783	2
552	20231124	103100	34986247	1784	1784	1784	1784	2
553	20231124	103000	34982679	1785	1785	1785	1785	4
554	20231124	102900	34975539	1786	1786	1786	1786	0
555	20231124	102800	34975539	1786	1786	1786	1786	0
556	20231124	102700	34975539	1786	1786	1786	1786	1
557	20231124	102600	34973753	1779	1779	1779	1779	0
558	20231124	102500	34973753	1779	1779	1779	1779	0
559	20231124	102400	34973753	1779	1779	1779	1779	0
560	20231124	102300	34973753	1779	1779	1779	1779	0
561	20231124	102200	34973753	1779	1780	1780	1779	400
562	20231124	102100	34262152	1787	1787	1787	1787	0
563	20231124	102000	34262152	1787	1787	1787	1787	1
564	20231124	101900	34260365	1779	1779	1779	1779	0
565	20231124	101800	34260365	1779	1779	1779	1779	0
566	20231124	101700	34260365	1779	1779	1779	1779	0
567	20231124	101600	34260365	1779	1783	1783	1779	5650
568	20231124	101500	24202499	1793	1793	1793	1793	100
569	20231124	101400	24023199	1793	1793	1793	1793	0
570	20231124	101300	24023199	1793	1793	1793	1793	1
571	20231124	101200	24021406	1782	1782	1782	1782	0
572	20231124	101100	24021406	1782	1782	1782	1782	0
573	20231124	101000	24021406	1782	1782	1782	1782	0
574	20231124	100900	24021406	1782	1782	1782	1782	0
575	20231124	100800	24021406	1782	1793	1793	1782	72
576	20231124	100700	23893080	1794	1794	1794	1794	0
577	20231124	100600	23893080	1794	1794	1794	1794	0
578	20231124	100500	23893080	1794	1794	1794	1794	0
579	20231124	100400	23893080	1794	1794	1794	1794	0
580	20231124	100300	23893080	1794	1789	1794	1789	300
581	20231124	100200	23355460	1792	1792	1792	1792	0
582	20231124	100100	23355460	1792	1792	1792	1792	1
583	20231124	100000	23353668	1782	1782	1782	1782	0
584	20231124	095900	23353668	1782	1782	1782	1782	0
585	20231124	095800	23353668	1782	1782	1782	1782	0
586	20231124	095700	23353668	1782	1782	1782	1782	0
587	20231124	095600	23353668	1782	1782	1782	1782	0
588	20231124	095500	23353668	1782	1782	1782	1782	0
589	20231124	095400	23353668	1782	1782	1782	1782	0
590	20231124	095300	23353668	1782	1782	1782	1782	0
591	20231124	095200	23353668	1782	1783	1783	1782	147
592	20231124	095100	23091710	1800	1800	1800	1800	0
593	20231124	095000	23091710	1800	1800	1800	1800	0
594	20231124	094900	23091710	1800	1800	1800	1800	0
595	20231124	094800	23091710	1800	1800	1800	1800	0
596	20231124	094700	23091710	1800	1800	1800	1800	0
597	20231124	094600	23091710	1800	1800	1800	1800	1
598	20231124	094500	23089910	1783	1783	1783	1783	0
599	20231124	094400	23089910	1783	1783	1783	1783	1
600	20231124	094300	23088127	1800	1800	1800	1800	0
601	20231124	094200	23088127	1800	1800	1800	1800	0
602	20231124	094100	23088127	1800	1800	1800	1800	1
603	20231124	094000	23086327	1800	1783	1800	1783	84
604	20231124	093900	22936538	1791	1791	1791	1791	265
605	20231124	093800	22461923	1791	1791	1791	1791	0
606	20231124	093700	22461923	1791	1791	1791	1791	0
607	20231124	093600	22461923	1791	1787	1791	1787	187
608	20231124	093500	22127454	1787	1787	1787	1785	302
609	20231124	093400	21588180	1787	1787	1787	1787	1
610	20231124	093300	21586393	1788	1788	1788	1788	0
611	20231124	093200	21586393	1788	1788	1788	1788	0
612	20231124	093100	21586393	1788	1788	1788	1788	3
613	20231124	093000	21581029	1780	1780	1780	1780	43
614	20231124	092900	21504489	1780	1779	1780	1779	3
615	20231124	092800	21499150	1780	1780	1780	1780	2
616	20231124	092700	21495590	1780	1780	1780	1780	10
617	20231124	092600	21477790	1780	1780	1780	1780	0
618	20231124	092500	21477790	1780	1780	1780	1780	143
619	20231124	092400	21223250	1791	1791	1791	1791	2
620	20231124	092300	21219668	1791	1791	1791	1791	0
621	20231124	092200	21219668	1791	1791	1791	1791	0
622	20231124	092100	21219668	1791	1791	1791	1791	0
623	20231124	092000	21219668	1791	1783	1791	1778	8827
624	20231124	091900	5522229	1791	1791	1791	1791	0
625	20231124	091800	5522229	1791	1791	1791	1791	1
626	20231124	091700	5520438	1782	1782	1782	1782	260
627	20231124	091600	5057118	1782	1782	1782	1782	2
628	20231124	091500	5053554	1782	1782	1782	1782	12
629	20231124	091400	5032170	1782	1782	1782	1782	0
630	20231124	091300	5032170	1782	1782	1782	1782	25
631	20231124	091200	4987620	1787	1787	1787	1787	120
632	20231124	091100	4773180	1787	1787	1787	1787	0
633	20231124	091000	4773180	1787	1787	1787	1776	16
634	20231124	090900	4744731	1776	1776	1776	1776	445
635	20231124	090800	3954411	1788	1789	1789	1788	51
636	20231124	090700	3863173	1789	1791	1791	1789	150
637	20231124	090600	3594529	1791	1791	1791	1791	0
638	20231124	090500	3594529	1791	1791	1791	1791	0
639	20231124	090400	3594529	1791	1791	1791	1791	0
640	20231124	090300	3594529	1791	1791	1791	1791	21
641	20231124	090200	3556918	1791	1790	1791	1790	450
642	20231124	090100	2751018	1790	1790	1790	1790	3
643	20231124	090000	2745648	1771	1771	1800	1771	1548