KissMeData/010280/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185400	110059607	866	866	866	866	5192
3	20231124	185300	110059607	866	866	866	866	0
4	20231124	185200	110059607	866	866	866	866	0
5	20231124	185100	110059607	866	866	866	866	0
6	20231124	185000	110059607	866	866	866	866	0
7	20231124	184900	110059607	866	866	866	866	0
8	20231124	184800	110059607	866	866	866	866	0
9	20231124	184700	110059607	866	866	866	866	0
10	20231124	184600	110059607	866	866	866	866	0
11	20231124	184500	110059607	866	866	866	866	0
12	20231124	184400	110059607	866	866	866	866	0
13	20231124	184300	110059607	866	866	866	866	0
14	20231124	184200	110059607	866	866	866	866	0
15	20231124	184100	110059607	866	866	866	866	0
16	20231124	184000	110059607	866	866	866	866	0
17	20231124	183900	110059607	866	866	866	866	0
18	20231124	183800	110059607	866	866	866	866	0
19	20231124	183700	110059607	866	866	866	866	0
20	20231124	183600	110059607	866	866	866	866	0
21	20231124	183500	110059607	866	866	866	866	0
22	20231124	183400	110059607	866	866	866	866	0
23	20231124	183300	110059607	866	866	866	866	0
24	20231124	183200	110059607	866	866	866	866	0
25	20231124	183100	110059607	866	866	866	866	0
26	20231124	183000	110059607	866	866	866	866	0
27	20231124	182900	110059607	866	866	866	866	0
28	20231124	182800	110059607	866	866	866	866	0
29	20231124	182700	110059607	866	866	866	866	0
30	20231124	182600	110059607	866	866	866	866	0
31	20231124	182500	110059607	866	866	866	866	0
32	20231124	182400	110059607	866	866	866	866	5192
33	20231124	182300	110059607	866	866	866	866	0
34	20231124	182200	110059607	866	866	866	866	0
35	20231124	182100	110059607	866	866	866	866	0
36	20231124	182000	110059607	866	866	866	866	0
37	20231124	181900	110059607	866	866	866	866	0
38	20231124	181800	110059607	866	866	866	866	0
39	20231124	181700	110059607	866	866	866	866	0
40	20231124	181600	110059607	866	866	866	866	0
41	20231124	181500	110059607	866	866	866	866	0
42	20231124	181400	110059607	866	866	866	866	0
43	20231124	181300	110059607	866	866	866	866	0
44	20231124	181200	110059607	866	866	866	866	0
45	20231124	181100	110059607	866	866	866	866	0
46	20231124	181000	110059607	866	866	866	866	0
47	20231124	180900	110059607	866	866	866	866	0
48	20231124	180800	110059607	866	866	866	866	0
49	20231124	180700	110059607	866	866	866	866	0
50	20231124	180600	110059607	866	866	866	866	0
51	20231124	180500	110059607	866	866	866	866	0
52	20231124	180400	110059607	866	866	866	866	0
53	20231124	180300	110059607	866	866	866	866	0
54	20231124	180200	110059607	866	866	866	866	0
55	20231124	180100	110059607	866	866	866	866	0
56	20231124	180000	110059607	866	866	866	866	0
57	20231124	175900	110059607	866	866	866	866	0
58	20231124	175800	110059607	866	866	866	866	0
59	20231124	175700	110059607	866	866	866	866	0
60	20231124	175600	110059607	866	866	866	866	0
61	20231124	175500	110059607	866	866	866	866	0
62	20231124	175400	110059607	866	866	866	866	5192
63	20231124	175300	110059607	866	866	866	866	0
64	20231124	175200	110059607	866	866	866	866	0
65	20231124	175100	110059607	866	866	866	866	0
66	20231124	175000	110059607	866	866	866	866	0
67	20231124	174900	110059607	866	866	866	866	0
68	20231124	174800	110059607	866	866	866	866	0
69	20231124	174700	110059607	866	866	866	866	0
70	20231124	174600	110059607	866	866	866	866	0
71	20231124	174500	110059607	866	866	866	866	0
72	20231124	174400	110059607	866	866	866	866	0
73	20231124	174300	110059607	866	866	866	866	0
74	20231124	174200	110059607	866	866	866	866	0
75	20231124	174100	110059607	866	866	866	866	0
76	20231124	174000	110059607	866	866	866	866	0
77	20231124	173900	110059607	866	866	866	866	0
78	20231124	173800	110059607	866	866	866	866	0
79	20231124	173700	110059607	866	866	866	866	0
80	20231124	173600	110059607	866	866	866	866	0
81	20231124	173500	110059607	866	866	866	866	0
82	20231124	173400	110059607	866	866	866	866	0
83	20231124	173300	110059607	866	866	866	866	0
84	20231124	173200	110059607	866	866	866	866	0
85	20231124	173100	110059607	866	866	866	866	0
86	20231124	173000	110059607	866	866	866	866	0
87	20231124	172900	110059607	866	866	866	866	0
88	20231124	172800	110059607	866	866	866	866	0
89	20231124	172700	110059607	866	866	866	866	0
90	20231124	172600	110059607	866	866	866	866	0
91	20231124	172500	110059607	866	866	866	866	0
92	20231124	172400	110059607	866	866	866	866	5192
93	20231124	172300	110059607	866	866	866	866	0
94	20231124	172200	110059607	866	866	866	866	0
95	20231124	172100	110059607	866	866	866	866	0
96	20231124	172000	110059607	866	866	866	866	0
97	20231124	171900	110059607	866	866	866	866	0
98	20231124	171800	110059607	866	866	866	866	0
99	20231124	171700	110059607	866	866	866	866	0
100	20231124	171600	110059607	866	866	866	866	0
101	20231124	171500	110059607	866	866	866	866	0
102	20231124	171400	110059607	866	866	866	866	0
103	20231124	171300	110059607	866	866	866	866	0
104	20231124	171200	110059607	866	866	866	866	0
105	20231124	171100	110059607	866	866	866	866	0
106	20231124	171000	110059607	866	866	866	866	0
107	20231124	170900	110059607	866	866	866	866	0
108	20231124	170800	110059607	866	866	866	866	0
109	20231124	170700	110059607	866	866	866	866	0
110	20231124	170600	110059607	866	866	866	866	0
111	20231124	170500	110059607	866	866	866	866	0
112	20231124	170400	110059607	866	866	866	866	0
113	20231124	170300	110059607	866	866	866	866	0
114	20231124	170200	110059607	866	866	866	866	0
115	20231124	170100	110059607	866	866	866	866	0
116	20231124	170000	110059607	866	866	866	866	0
117	20231124	165900	110059607	866	866	866	866	0
118	20231124	165800	110059607	866	866	866	866	0
119	20231124	165700	110059607	866	866	866	866	0
120	20231124	165600	110059607	866	866	866	866	0
121	20231124	165500	110059607	866	866	866	866	0
122	20231124	165400	110059607	866	866	866	866	5192
123	20231124	165300	110059607	866	866	866	866	0
124	20231124	165200	110059607	866	866	866	866	0
125	20231124	165100	110059607	866	866	866	866	0
126	20231124	165000	110059607	866	866	866	866	0
127	20231124	164900	110059607	866	866	866	866	0
128	20231124	164800	110059607	866	866	866	866	0
129	20231124	164700	110059607	866	866	866	866	0
130	20231124	164600	110059607	866	866	866	866	0
131	20231124	164500	110059607	866	866	866	866	0
132	20231124	164400	110059607	866	866	866	866	0
133	20231124	164300	110059607	866	866	866	866	0
134	20231124	164200	110059607	866	866	866	866	0
135	20231124	164100	110059607	866	866	866	866	0
136	20231124	164000	110059607	866	866	866	866	0
137	20231124	163900	110059607	866	866	866	866	0
138	20231124	163800	110059607	866	866	866	866	0
139	20231124	163700	110059607	866	866	866	866	0
140	20231124	163600	110059607	866	866	866	866	0
141	20231124	163500	110059607	866	866	866	866	0
142	20231124	163400	110059607	866	866	866	866	0
143	20231124	163300	110059607	866	866	866	866	0
144	20231124	163200	110059607	866	866	866	866	0
145	20231124	163100	110059607	866	866	866	866	0
146	20231124	163000	110059607	866	866	866	866	0
147	20231124	162900	110059607	866	866	866	866	0
148	20231124	162800	110059607	866	866	866	866	0
149	20231124	162700	110059607	866	866	866	866	0
150	20231124	162600	110059607	866	866	866	866	0
151	20231124	162500	110059607	866	866	866	866	0
152	20231124	162400	110059607	866	866	866	866	5192
153	20231124	162300	110059607	866	866	866	866	0
154	20231124	162200	110059607	866	866	866	866	0
155	20231124	162100	110059607	866	866	866	866	0
156	20231124	162000	110059607	866	866	866	866	0
157	20231124	161900	110059607	866	866	866	866	0
158	20231124	161800	110059607	866	866	866	866	0
159	20231124	161700	110059607	866	866	866	866	0
160	20231124	161600	110059607	866	866	866	866	0
161	20231124	161500	110059607	866	866	866	866	0
162	20231124	161400	110059607	866	866	866	866	0
163	20231124	161300	110059607	866	866	866	866	0
164	20231124	161200	110059607	866	866	866	866	0
165	20231124	161100	110059607	866	866	866	866	0
166	20231124	161000	110059607	866	866	866	866	0
167	20231124	160900	110059607	866	866	866	866	0
168	20231124	160800	110059607	866	866	866	866	0
169	20231124	160700	110059607	866	866	866	866	0
170	20231124	160600	110059607	866	866	866	866	0
171	20231124	160500	110059607	866	866	866	866	0
172	20231124	160400	110059607	866	866	866	866	0
173	20231124	160300	110059607	866	866	866	866	0
174	20231124	160200	110059607	866	866	866	866	0
175	20231124	160100	110059607	866	866	866	866	0
176	20231124	160000	110059607	866	866	866	866	0
177	20231124	155900	110059607	866	866	866	866	0
178	20231124	155800	110059607	866	866	866	866	0
179	20231124	155700	110059607	866	866	866	866	0
180	20231124	155600	110059607	866	866	866	866	0
181	20231124	155500	110059607	866	866	866	866	0
182	20231124	155400	110059607	866	866	866	866	5192
183	20231124	155300	110059607	866	866	866	866	0
184	20231124	155200	110059607	866	866	866	866	0
185	20231124	155100	110059607	866	866	866	866	0
186	20231124	155000	110059607	866	866	866	866	0
187	20231124	154900	110059607	866	866	866	866	0
188	20231124	154800	110059607	866	866	866	866	0
189	20231124	154700	110059607	866	866	866	866	0
190	20231124	154600	110059607	866	866	866	866	0
191	20231124	154500	110059607	866	866	866	866	0
192	20231124	154400	110059607	866	866	866	866	0
193	20231124	154300	110059607	866	866	866	866	0
194	20231124	154200	110059607	866	866	866	866	0
195	20231124	154100	110059607	866	866	866	866	0
196	20231124	154000	110059607	866	866	866	866	0
197	20231124	153900	110059607	866	866	866	866	0
198	20231124	153800	110059607	866	866	866	866	0
199	20231124	153700	110059607	866	866	866	866	0
200	20231124	153600	110059607	866	866	866	866	0
201	20231124	153500	110059607	866	866	866	866	0
202	20231124	153400	110059607	866	866	866	866	0
203	20231124	153300	110059607	866	866	866	866	0
204	20231124	153200	110059607	866	866	866	866	0
205	20231124	153100	110059607	866	866	866	866	0
206	20231124	153000	110059607	866	866	866	866	5192
207	20231124	152900	105563335	865	865	865	865	0
208	20231124	152800	105563335	865	865	865	865	0
209	20231124	152700	105563335	865	865	865	865	0
210	20231124	152600	105563335	865	865	865	865	0
211	20231124	152500	105563335	865	865	865	865	0
212	20231124	152400	105563335	865	865	865	865	0
213	20231124	152300	105563335	865	865	865	865	0
214	20231124	152200	105563335	865	865	865	865	0
215	20231124	152100	105563335	865	865	865	865	0
216	20231124	152000	105563335	865	865	865	865	0
217	20231124	151900	105563335	865	865	865	865	12
218	20231124	151800	105552955	867	867	867	867	34
219	20231124	151700	105523477	867	867	867	867	0
220	20231124	151600	105523477	867	867	867	867	21
221	20231124	151500	105505270	867	865	867	865	334
222	20231124	151400	105216292	864	864	864	864	0
223	20231124	151300	105216292	864	865	865	864	28
224	20231124	151200	105192073	865	865	865	865	5
225	20231124	151100	105187748	865	865	865	865	81
226	20231124	151000	105117683	864	866	866	864	6625
227	20231124	150900	99387493	866	866	866	866	0
228	20231124	150800	99387493	866	867	867	866	14
229	20231124	150700	99375366	867	867	867	867	1007
230	20231124	150600	98502297	867	867	867	867	0
231	20231124	150500	98502297	867	867	867	867	0
232	20231124	150400	98502297	867	868	868	867	2665
233	20231124	150300	96191420	868	868	868	868	599
234	20231124	150200	95671488	868	868	868	868	2
235	20231124	150100	95669752	869	868	869	868	58
236	20231124	150000	95619407	870	870	870	870	0
237	20231124	145900	95619407	870	870	870	870	0
238	20231124	145800	95619407	870	870	870	870	0
239	20231124	145700	95619407	870	869	870	869	82
240	20231124	145600	95548079	870	870	870	870	0
241	20231124	145500	95548079	870	870	870	870	0
242	20231124	145400	95548079	870	870	870	870	0
243	20231124	145300	95548079	870	870	870	870	0
244	20231124	145200	95548079	870	870	870	870	0
245	20231124	145100	95548079	870	870	870	870	0
246	20231124	145000	95548079	870	869	870	869	100
247	20231124	144900	95461126	867	867	867	867	0
248	20231124	144800	95461126	867	868	868	867	1530
249	20231124	144700	94134576	868	868	868	868	0
250	20231124	144600	94134576	868	868	868	868	0
251	20231124	144500	94134576	868	868	868	868	3
252	20231124	144400	94131972	868	868	868	868	0
253	20231124	144300	94131972	868	868	868	868	0
254	20231124	144200	94131972	868	868	868	868	927
255	20231124	144100	93327336	868	868	868	868	0
256	20231124	144000	93327336	868	868	868	868	0
257	20231124	143900	93327336	868	868	868	868	0
258	20231124	143800	93327336	868	868	868	868	0
259	20231124	143700	93327336	868	868	868	868	0
260	20231124	143600	93327336	868	868	868	868	19
261	20231124	143500	93310844	868	868	868	868	3
262	20231124	143400	93308240	868	868	868	868	0
263	20231124	143300	93308240	868	868	868	868	0
264	20231124	143200	93308240	868	868	868	868	0
265	20231124	143100	93308240	868	868	868	868	0
266	20231124	143000	93308240	868	869	869	868	1066
267	20231124	142900	92382887	869	869	869	869	0
268	20231124	142800	92382887	869	869	869	869	0
269	20231124	142700	92382887	869	869	869	869	12
270	20231124	142600	92372459	869	869	869	869	0
271	20231124	142500	92372459	869	869	869	869	0
272	20231124	142400	92372459	869	869	869	869	0
273	20231124	142300	92372459	869	869	869	869	0
274	20231124	142200	92372459	869	869	869	869	0
275	20231124	142100	92372459	869	869	869	869	0
276	20231124	142000	92372459	869	869	869	869	1480
277	20231124	141900	91086339	868	868	868	868	1
278	20231124	141800	91085471	867	867	867	867	0
279	20231124	141700	91085471	867	867	867	867	0
280	20231124	141600	91085471	867	869	869	867	4677
281	20231124	141500	87027365	869	869	869	869	12
282	20231124	141400	87016937	869	869	869	869	0
283	20231124	141300	87016937	869	869	869	869	0
284	20231124	141200	87016937	869	869	869	869	44
285	20231124	141100	86978701	868	868	868	868	4
286	20231124	141000	86975229	868	868	868	868	65
287	20231124	140900	86918809	868	868	868	868	63
288	20231124	140800	86864125	868	869	870	868	1720
289	20231124	140700	85367830	868	868	868	868	0
290	20231124	140600	85367830	868	868	868	868	0
291	20231124	140500	85367830	868	868	868	868	5
292	20231124	140400	85363490	868	868	868	868	20
293	20231124	140300	85346130	868	868	868	868	137
294	20231124	140200	85227214	870	868	870	868	429
295	20231124	140100	84854839	870	868	870	868	43
296	20231124	140000	84817512	868	868	868	868	0
297	20231124	135900	84817512	868	868	868	868	0
298	20231124	135800	84817512	868	868	868	868	0
299	20231124	135700	84817512	868	868	868	868	0
300	20231124	135600	84817512	868	868	868	868	0
301	20231124	135500	84817512	868	868	868	868	0
302	20231124	135400	84817512	868	868	868	868	0
303	20231124	135300	84817512	868	868	868	868	0
304	20231124	135200	84817512	868	868	868	868	0
305	20231124	135100	84817512	868	868	868	868	0
306	20231124	135000	84817512	868	868	868	868	0
307	20231124	134900	84817512	868	868	868	868	1
308	20231124	134800	84816644	868	868	868	868	1
309	20231124	134700	84815776	868	868	868	868	40
310	20231124	134600	84781056	867	867	867	867	0
311	20231124	134500	84781056	867	867	867	867	0
312	20231124	134400	84781056	867	867	867	867	0
313	20231124	134300	84781056	867	867	867	867	0
314	20231124	134200	84781056	867	867	867	867	0
315	20231124	134100	84781056	867	867	867	867	8
316	20231124	134000	84774120	868	867	868	867	10
317	20231124	133900	84765448	867	867	867	867	218
318	20231124	133800	84576442	867	867	867	867	0
319	20231124	133700	84576442	867	867	867	867	0
320	20231124	133600	84576442	867	867	867	867	0
321	20231124	133500	84576442	867	867	867	867	3
322	20231124	133400	84573841	867	867	867	867	0
323	20231124	133300	84573841	867	867	867	867	0
324	20231124	133200	84573841	867	867	867	867	0
325	20231124	133100	84573841	867	867	867	867	0
326	20231124	133000	84573841	867	867	867	867	0
327	20231124	132900	84573841	867	867	867	867	0
328	20231124	132800	84573841	867	867	867	867	12
329	20231124	132700	84563437	867	867	867	867	0
330	20231124	132600	84563437	867	867	867	867	0
331	20231124	132500	84563437	867	867	867	867	13
332	20231124	132400	84552166	867	867	867	867	13
333	20231124	132300	84540895	867	867	867	867	362
334	20231124	132200	84227041	867	867	867	867	0
335	20231124	132100	84227041	867	867	867	867	0
336	20231124	132000	84227041	867	867	867	867	0
337	20231124	131900	84227041	867	867	867	867	0
338	20231124	131800	84227041	867	867	867	867	4
339	20231124	131700	84223573	867	867	867	867	10
340	20231124	131600	84214903	868	868	868	868	115
341	20231124	131500	84115083	868	868	868	868	159
342	20231124	131400	83977071	867	867	867	867	0
343	20231124	131300	83977071	867	867	867	867	95
344	20231124	131200	83894706	867	866	867	866	2195
345	20231124	131100	81991655	866	866	866	866	400
346	20231124	131000	81645255	867	867	867	867	0
347	20231124	130900	81645255	867	867	867	867	0
348	20231124	130800	81645255	867	867	867	867	0
349	20231124	130700	81645255	867	867	867	867	0
350	20231124	130600	81645255	867	867	867	867	0
351	20231124	130500	81645255	867	867	867	867	0
352	20231124	130400	81645255	867	867	867	867	2
353	20231124	130300	81643521	866	866	866	866	0
354	20231124	130200	81643521	866	866	866	866	0
355	20231124	130100	81643521	866	867	867	866	1852
356	20231124	130000	80038842	867	867	867	867	0
357	20231124	125900	80038842	867	867	867	867	0
358	20231124	125800	80038842	867	867	867	867	307
359	20231124	125700	79772673	866	866	866	866	0
360	20231124	125600	79772673	866	866	866	866	554
361	20231124	125500	79292909	864	864	864	864	0
362	20231124	125400	79292909	864	864	864	864	0
363	20231124	125300	79292909	864	864	864	864	0
364	20231124	125200	79292909	864	864	864	864	270
365	20231124	125100	79059629	864	864	864	864	0
366	20231124	125000	79059629	864	864	864	864	0
367	20231124	124900	79059629	864	867	867	864	2115
368	20231124	124800	77231924	867	867	867	867	0
369	20231124	124700	77231924	867	867	867	867	10
370	20231124	124600	77223254	867	867	867	867	0
371	20231124	124500	77223254	867	867	867	867	0
372	20231124	124400	77223254	867	867	867	867	0
373	20231124	124300	77223254	867	867	867	867	0
374	20231124	124200	77223254	867	867	867	867	0
375	20231124	124100	77223254	867	867	867	867	0
376	20231124	124000	77223254	867	867	867	867	0
377	20231124	123900	77223254	867	867	867	867	10
378	20231124	123800	77214584	867	867	867	867	54
379	20231124	123700	77167766	865	865	865	865	0
380	20231124	123600	77167766	865	865	865	865	3
381	20231124	123500	77165171	865	865	865	865	0
382	20231124	123400	77165171	865	865	865	865	1000
383	20231124	123300	76300171	864	864	864	864	0
384	20231124	123200	76300171	864	864	864	864	0
385	20231124	123100	76300171	864	864	864	864	0
386	20231124	123000	76300171	864	864	864	864	30
387	20231124	122900	76274251	865	865	865	865	0
388	20231124	122800	76274251	865	865	865	865	0
389	20231124	122700	76274251	865	865	865	865	0
390	20231124	122600	76274251	865	865	865	865	1
391	20231124	122500	76273386	865	865	865	865	0
392	20231124	122400	76273386	865	865	865	865	0
393	20231124	122300	76273386	865	865	865	865	0
394	20231124	122200	76273386	865	865	865	865	0
395	20231124	122100	76273386	865	865	865	865	0
396	20231124	122000	76273386	865	865	865	865	1997
397	20231124	121900	74545981	865	865	865	865	1000
398	20231124	121800	73680981	865	865	865	865	0
399	20231124	121700	73680981	865	865	865	865	0
400	20231124	121600	73680981	865	865	865	865	0
401	20231124	121500	73680981	865	865	865	865	0
402	20231124	121400	73680981	865	865	865	865	0
403	20231124	121300	73680981	865	865	865	865	0
404	20231124	121200	73680981	865	865	865	865	0
405	20231124	121100	73680981	865	865	865	865	0
406	20231124	121000	73680981	865	865	865	865	3
407	20231124	120900	73678386	867	867	867	867	0
408	20231124	120800	73678386	867	867	867	867	0
409	20231124	120700	73678386	867	867	867	867	0
410	20231124	120600	73678386	867	867	867	867	0
411	20231124	120500	73678386	867	867	867	867	0
412	20231124	120400	73678386	867	867	867	867	0
413	20231124	120300	73678386	867	867	867	867	0
414	20231124	120200	73678386	867	867	867	867	0
415	20231124	120100	73678386	867	867	867	867	250
416	20231124	120000	73461636	867	867	867	867	0
417	20231124	115900	73461636	867	867	867	867	0
418	20231124	115800	73461636	867	867	867	867	0
419	20231124	115700	73461636	867	867	867	867	0
420	20231124	115600	73461636	867	867	867	867	0
421	20231124	115500	73461636	867	867	867	867	0
422	20231124	115400	73461636	867	867	867	867	0
423	20231124	115300	73461636	867	867	867	867	0
424	20231124	115200	73461636	867	867	867	867	0
425	20231124	115100	73461636	867	867	867	867	0
426	20231124	115000	73461636	867	867	867	867	0
427	20231124	114900	73461636	867	867	867	867	0
428	20231124	114800	73461636	867	867	867	867	10
429	20231124	114700	73452966	865	865	865	865	0
430	20231124	114600	73452966	865	865	865	865	0
431	20231124	114500	73452966	865	865	865	865	578
432	20231124	114400	72952996	864	864	864	864	0
433	20231124	114300	72952996	864	864	864	864	0
434	20231124	114200	72952996	864	864	864	864	0
435	20231124	114100	72952996	864	867	867	864	2622
436	20231124	114000	70685833	868	868	868	868	1
437	20231124	113900	70684965	870	870	870	870	0
438	20231124	113800	70684965	870	870	870	870	0
439	20231124	113700	70684965	870	870	870	870	1
440	20231124	113600	70684095	870	870	870	870	1
441	20231124	113500	70683225	867	864	867	864	533
442	20231124	113400	70221285	867	867	867	867	10
443	20231124	113300	70212615	864	864	864	864	122
444	20231124	113200	70107207	864	864	864	864	0
445	20231124	113100	70107207	864	864	864	864	0
446	20231124	113000	70107207	864	864	864	864	0
447	20231124	112900	70107207	864	864	864	864	0
448	20231124	112800	70107207	864	864	864	864	0
449	20231124	112700	70107207	864	864	864	864	0
450	20231124	112600	70107207	864	865	865	864	4699
451	20231124	112500	66043728	865	865	865	865	33
452	20231124	112400	66015183	866	866	866	866	652
453	20231124	112300	65450551	865	865	865	865	0
454	20231124	112200	65450551	865	865	865	865	0
455	20231124	112100	65450551	865	865	865	865	0
456	20231124	112000	65450551	865	865	865	865	0
457	20231124	111900	65450551	865	866	866	865	42
458	20231124	111800	65414219	866	866	866	866	359
459	20231124	111700	65103325	866	866	866	866	0
460	20231124	111600	65103325	866	866	866	866	34
461	20231124	111500	65073881	866	866	866	866	55
462	20231124	111400	65026251	866	866	866	866	55
463	20231124	111300	64978621	866	867	867	866	1079
464	20231124	111200	64043183	867	867	867	867	0
465	20231124	111100	64043183	867	867	867	867	0
466	20231124	111000	64043183	867	867	867	867	0
467	20231124	110900	64043183	867	867	867	867	146
468	20231124	110800	63916601	867	867	867	867	0
469	20231124	110700	63916601	867	867	867	867	0
470	20231124	110600	63916601	867	867	867	867	0
471	20231124	110500	63916601	867	867	867	867	6
472	20231124	110400	63911399	867	867	867	867	0
473	20231124	110300	63911399	867	867	867	867	0
474	20231124	110200	63911399	867	867	867	867	0
475	20231124	110100	63911399	867	867	867	867	25
476	20231124	110000	63889724	867	867	867	867	14
477	20231124	105900	63877586	866	866	866	866	176
478	20231124	105800	63725170	866	866	866	866	0
479	20231124	105700	63725170	866	866	866	866	0
480	20231124	105600	63725170	866	865	866	865	793
481	20231124	105500	63038932	866	866	866	866	207
482	20231124	105400	62859670	866	866	866	866	493
483	20231124	105300	62432732	865	865	865	865	0
484	20231124	105200	62432732	865	865	865	865	200
485	20231124	105100	62259732	866	866	866	866	4793
486	20231124	105000	58108994	866	868	868	866	8677
487	20231124	104900	50587633	868	868	868	868	0
488	20231124	104800	50587633	868	868	868	868	0
489	20231124	104700	50587633	868	868	868	868	0
490	20231124	104600	50587633	868	869	869	868	6966
491	20231124	104500	44538058	870	870	870	870	0
492	20231124	104400	44538058	870	870	870	870	66
493	20231124	104300	44480638	870	870	870	870	450
494	20231124	104200	44089138	870	870	870	870	200
495	20231124	104100	43915138	870	870	870	870	270
496	20231124	104000	43680238	870	872	872	870	1703
497	20231124	103900	42198586	871	870	871	870	151
498	20231124	103800	42067191	870	870	870	870	30
499	20231124	103700	42041091	870	870	870	870	2158
500	20231124	103600	40163631	870	870	870	870	0
501	20231124	103500	40163631	870	870	870	870	0
502	20231124	103400	40163631	870	870	870	870	0
503	20231124	103300	40163631	870	870	870	870	1
504	20231124	103200	40162761	870	870	870	870	0
505	20231124	103100	40162761	870	870	870	870	0
506	20231124	103000	40162761	870	870	870	870	0
507	20231124	102900	40162761	870	870	870	870	0
508	20231124	102800	40162761	870	870	870	870	0
509	20231124	102700	40162761	870	870	870	870	0
510	20231124	102600	40162761	870	870	870	870	0
511	20231124	102500	40162761	870	870	870	870	0
512	20231124	102400	40162761	870	870	870	870	0
513	20231124	102300	40162761	870	870	870	870	0
514	20231124	102200	40162761	870	870	870	870	2
515	20231124	102100	40161021	870	870	870	870	1
516	20231124	102000	40160151	870	870	870	870	200
517	20231124	101900	39986151	871	871	871	871	27
518	20231124	101800	39962634	870	870	870	870	0
519	20231124	101700	39962634	870	870	870	870	1000
520	20231124	101600	39092634	870	870	870	870	0
521	20231124	101500	39092634	870	870	870	870	0
522	20231124	101400	39092634	870	870	870	870	0
523	20231124	101300	39092634	870	870	870	870	0
524	20231124	101200	39092634	870	870	870	870	0
525	20231124	101100	39092634	870	871	871	870	3648
526	20231124	101000	35918374	872	872	872	872	0
527	20231124	100900	35918374	872	872	872	872	0
528	20231124	100800	35918374	872	872	872	872	0
529	20231124	100700	35918374	872	872	872	872	0
530	20231124	100600	35918374	872	872	872	872	0
531	20231124	100500	35918374	872	872	872	872	100
532	20231124	100400	35831174	872	871	872	871	6
533	20231124	100300	35825943	871	871	871	871	1551
534	20231124	100200	34475022	871	871	871	871	1768
535	20231124	100100	32935094	871	871	871	871	21
536	20231124	100000	32916803	871	871	871	871	0
537	20231124	095900	32916803	871	871	871	871	0
538	20231124	095800	32916803	871	871	871	871	0
539	20231124	095700	32916803	871	871	871	871	0
540	20231124	095600	32916803	871	871	871	871	1521
541	20231124	095500	31592012	871	871	871	871	0
542	20231124	095400	31592012	871	871	871	871	742
543	20231124	095300	30945730	871	871	871	871	1375
544	20231124	095200	29748105	873	873	873	873	0
545	20231124	095100	29748105	873	873	873	873	722
546	20231124	095000	29117799	873	872	873	872	720
547	20231124	094900	28489309	871	871	871	871	0
548	20231124	094800	28489309	871	871	871	871	92
549	20231124	094700	28409177	871	871	871	871	260
550	20231124	094600	28182717	872	872	872	872	1299
551	20231124	094500	27049989	872	872	872	872	1600
552	20231124	094400	25654789	872	872	872	872	1017
553	20231124	094300	24767965	873	872	873	872	15
554	20231124	094200	24754882	872	872	872	872	5
555	20231124	094100	24750522	871	871	871	871	1
556	20231124	094000	24749651	873	873	873	873	20
557	20231124	093900	24732191	871	871	871	871	0
558	20231124	093800	24732191	871	871	871	871	25
559	20231124	093700	24710416	871	873	873	871	1187
560	20231124	093600	23676519	873	873	873	873	0
561	20231124	093500	23676519	873	874	874	873	2
562	20231124	093400	23674772	873	874	876	873	310
563	20231124	093300	23404118	874	874	874	874	7
564	20231124	093200	23398000	873	873	873	873	159
565	20231124	093100	23259193	873	873	873	873	10
566	20231124	093000	23250463	871	872	872	871	550
567	20231124	092900	22771248	872	872	872	872	15
568	20231124	092800	22758168	872	872	872	872	0
569	20231124	092700	22758168	872	873	873	872	648
570	20231124	092600	22192479	874	874	874	874	0
571	20231124	092500	22192479	874	873	874	873	38
572	20231124	092400	22159302	872	872	872	872	0
573	20231124	092300	22159302	872	872	872	872	2
574	20231124	092200	22157558	872	872	872	872	729
575	20231124	092100	21521870	873	874	874	872	5098
576	20231124	092000	17074465	874	874	874	874	0
577	20231124	091900	17074465	874	874	874	874	0
578	20231124	091800	17074465	874	874	874	874	100
579	20231124	091700	16987065	874	874	874	874	0
580	20231124	091600	16987065	874	874	874	874	0
581	20231124	091500	16987065	874	874	874	873	489
582	20231124	091400	16559943	874	874	874	874	1335
583	20231124	091300	15393153	874	874	874	874	1369
584	20231124	091200	14196647	877	876	877	876	1977
585	20231124	091100	12463818	876	876	876	876	24
586	20231124	091000	12442794	874	874	874	874	30
587	20231124	090900	12416574	874	874	874	874	601
588	20231124	090800	11891300	873	873	873	873	1016
589	20231124	090700	11004332	873	873	873	873	2
590	20231124	090600	11002586	872	872	872	872	0
591	20231124	090500	11002586	872	876	876	872	4739
592	20231124	090400	6860724	876	876	876	876	2055
593	20231124	090300	5060544	878	878	878	878	0
594	20231124	090200	5060544	878	876	878	876	765
595	20231124	090100	4388920	876	876	876	876	1594
596	20231124	090000	2992576	874	874	874	874	3424