KissMeData/065440/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194000	165699985	1900	1900	1900	1900	7013
3	20231124	193900	165699985	1900	1900	1900	1900	0
4	20231124	193800	165699985	1900	1900	1900	1900	0
5	20231124	193700	165699985	1900	1900	1900	1900	0
6	20231124	193600	165699985	1900	1900	1900	1900	0
7	20231124	193500	165699985	1900	1900	1900	1900	0
8	20231124	193400	165699985	1900	1900	1900	1900	0
9	20231124	193300	165699985	1900	1900	1900	1900	0
10	20231124	193200	165699985	1900	1900	1900	1900	0
11	20231124	193100	165699985	1900	1900	1900	1900	0
12	20231124	193000	165699985	1900	1900	1900	1900	0
13	20231124	192900	165699985	1900	1900	1900	1900	0
14	20231124	192800	165699985	1900	1900	1900	1900	0
15	20231124	192700	165699985	1900	1900	1900	1900	0
16	20231124	192600	165699985	1900	1900	1900	1900	0
17	20231124	192500	165699985	1900	1900	1900	1900	0
18	20231124	192400	165699985	1900	1900	1900	1900	0
19	20231124	192300	165699985	1900	1900	1900	1900	0
20	20231124	192200	165699985	1900	1900	1900	1900	0
21	20231124	192100	165699985	1900	1900	1900	1900	0
22	20231124	192000	165699985	1900	1900	1900	1900	0
23	20231124	191900	165699985	1900	1900	1900	1900	0
24	20231124	191800	165699985	1900	1900	1900	1900	0
25	20231124	191700	165699985	1900	1900	1900	1900	0
26	20231124	191600	165699985	1900	1900	1900	1900	0
27	20231124	191500	165699985	1900	1900	1900	1900	0
28	20231124	191400	165699985	1900	1900	1900	1900	0
29	20231124	191300	165699985	1900	1900	1900	1900	0
30	20231124	191200	165699985	1900	1900	1900	1900	0
31	20231124	191100	165699985	1900	1900	1900	1900	0
32	20231124	191000	165699985	1900	1900	1900	1900	7013
33	20231124	190900	165699985	1900	1900	1900	1900	0
34	20231124	190800	165699985	1900	1900	1900	1900	0
35	20231124	190700	165699985	1900	1900	1900	1900	0
36	20231124	190600	165699985	1900	1900	1900	1900	0
37	20231124	190500	165699985	1900	1900	1900	1900	0
38	20231124	190400	165699985	1900	1900	1900	1900	0
39	20231124	190300	165699985	1900	1900	1900	1900	0
40	20231124	190200	165699985	1900	1900	1900	1900	0
41	20231124	190100	165699985	1900	1900	1900	1900	0
42	20231124	190000	165699985	1900	1900	1900	1900	0
43	20231124	185900	165699985	1900	1900	1900	1900	0
44	20231124	185800	165699985	1900	1900	1900	1900	0
45	20231124	185700	165699985	1900	1900	1900	1900	0
46	20231124	185600	165699985	1900	1900	1900	1900	0
47	20231124	185500	165699985	1900	1900	1900	1900	0
48	20231124	185400	165699985	1900	1900	1900	1900	0
49	20231124	185300	165699985	1900	1900	1900	1900	0
50	20231124	185200	165699985	1900	1900	1900	1900	0
51	20231124	185100	165699985	1900	1900	1900	1900	0
52	20231124	185000	165699985	1900	1900	1900	1900	0
53	20231124	184900	165699985	1900	1900	1900	1900	0
54	20231124	184800	165699985	1900	1900	1900	1900	0
55	20231124	184700	165699985	1900	1900	1900	1900	0
56	20231124	184600	165699985	1900	1900	1900	1900	0
57	20231124	184500	165699985	1900	1900	1900	1900	0
58	20231124	184400	165699985	1900	1900	1900	1900	0
59	20231124	184300	165699985	1900	1900	1900	1900	0
60	20231124	184200	165699985	1900	1900	1900	1900	0
61	20231124	184100	165699985	1900	1900	1900	1900	0
62	20231124	184000	165699985	1900	1900	1900	1900	7013
63	20231124	183900	165699985	1900	1900	1900	1900	0
64	20231124	183800	165699985	1900	1900	1900	1900	0
65	20231124	183700	165699985	1900	1900	1900	1900	0
66	20231124	183600	165699985	1900	1900	1900	1900	0
67	20231124	183500	165699985	1900	1900	1900	1900	0
68	20231124	183400	165699985	1900	1900	1900	1900	0
69	20231124	183300	165699985	1900	1900	1900	1900	0
70	20231124	183200	165699985	1900	1900	1900	1900	0
71	20231124	183100	165699985	1900	1900	1900	1900	0
72	20231124	183000	165699985	1900	1900	1900	1900	0
73	20231124	182900	165699985	1900	1900	1900	1900	0
74	20231124	182800	165699985	1900	1900	1900	1900	0
75	20231124	182700	165699985	1900	1900	1900	1900	0
76	20231124	182600	165699985	1900	1900	1900	1900	0
77	20231124	182500	165699985	1900	1900	1900	1900	0
78	20231124	182400	165699985	1900	1900	1900	1900	0
79	20231124	182300	165699985	1900	1900	1900	1900	0
80	20231124	182200	165699985	1900	1900	1900	1900	0
81	20231124	182100	165699985	1900	1900	1900	1900	0
82	20231124	182000	165699985	1900	1900	1900	1900	0
83	20231124	181900	165699985	1900	1900	1900	1900	0
84	20231124	181800	165699985	1900	1900	1900	1900	0
85	20231124	181700	165699985	1900	1900	1900	1900	0
86	20231124	181600	165699985	1900	1900	1900	1900	0
87	20231124	181500	165699985	1900	1900	1900	1900	0
88	20231124	181400	165699985	1900	1900	1900	1900	0
89	20231124	181300	165699985	1900	1900	1900	1900	0
90	20231124	181200	165699985	1900	1900	1900	1900	0
91	20231124	181100	165699985	1900	1900	1900	1900	0
92	20231124	181000	165699985	1900	1900	1900	1900	7013
93	20231124	180900	165699985	1900	1900	1900	1900	0
94	20231124	180800	165699985	1900	1900	1900	1900	0
95	20231124	180700	165699985	1900	1900	1900	1900	0
96	20231124	180600	165699985	1900	1900	1900	1900	0
97	20231124	180500	165699985	1900	1900	1900	1900	0
98	20231124	180400	165699985	1900	1900	1900	1900	0
99	20231124	180300	165699985	1900	1900	1900	1900	0
100	20231124	180200	165699985	1900	1900	1900	1900	0
101	20231124	180100	165699985	1900	1900	1900	1900	0
102	20231124	180000	165699985	1900	1900	1900	1900	0
103	20231124	175900	165699985	1900	1900	1900	1900	0
104	20231124	175800	165699985	1900	1900	1900	1900	0
105	20231124	175700	165699985	1900	1900	1900	1900	0
106	20231124	175600	165699985	1900	1900	1900	1900	0
107	20231124	175500	165699985	1900	1900	1900	1900	0
108	20231124	175400	165699985	1900	1900	1900	1900	0
109	20231124	175300	165699985	1900	1900	1900	1900	0
110	20231124	175200	165699985	1900	1900	1900	1900	0
111	20231124	175100	165699985	1900	1900	1900	1900	0
112	20231124	175000	165699985	1900	1900	1900	1900	0
113	20231124	174900	165699985	1900	1900	1900	1900	0
114	20231124	174800	165699985	1900	1900	1900	1900	0
115	20231124	174700	165699985	1900	1900	1900	1900	0
116	20231124	174600	165699985	1900	1900	1900	1900	0
117	20231124	174500	165699985	1900	1900	1900	1900	0
118	20231124	174400	165699985	1900	1900	1900	1900	0
119	20231124	174300	165699985	1900	1900	1900	1900	0
120	20231124	174200	165699985	1900	1900	1900	1900	0
121	20231124	174100	165699985	1900	1900	1900	1900	0
122	20231124	174000	165699985	1900	1900	1900	1900	7013
123	20231124	173900	165699985	1900	1900	1900	1900	0
124	20231124	173800	165699985	1900	1900	1900	1900	0
125	20231124	173700	165699985	1900	1900	1900	1900	0
126	20231124	173600	165699985	1900	1900	1900	1900	0
127	20231124	173500	165699985	1900	1900	1900	1900	0
128	20231124	173400	165699985	1900	1900	1900	1900	0
129	20231124	173300	165699985	1900	1900	1900	1900	0
130	20231124	173200	165699985	1900	1900	1900	1900	0
131	20231124	173100	165699985	1900	1900	1900	1900	0
132	20231124	173000	165699985	1900	1900	1900	1900	0
133	20231124	172900	165699985	1900	1900	1900	1900	0
134	20231124	172800	165699985	1900	1900	1900	1900	0
135	20231124	172700	165699985	1900	1900	1900	1900	0
136	20231124	172600	165699985	1900	1900	1900	1900	0
137	20231124	172500	165699985	1900	1900	1900	1900	0
138	20231124	172400	165699985	1900	1900	1900	1900	0
139	20231124	172300	165699985	1900	1900	1900	1900	0
140	20231124	172200	165699985	1900	1900	1900	1900	0
141	20231124	172100	165699985	1900	1900	1900	1900	0
142	20231124	172000	165699985	1900	1900	1900	1900	0
143	20231124	171900	165699985	1900	1900	1900	1900	0
144	20231124	171800	165699985	1900	1900	1900	1900	0
145	20231124	171700	165699985	1900	1900	1900	1900	0
146	20231124	171600	165699985	1900	1900	1900	1900	0
147	20231124	171500	165699985	1900	1900	1900	1900	0
148	20231124	171400	165699985	1900	1900	1900	1900	0
149	20231124	171300	165699985	1900	1900	1900	1900	0
150	20231124	171200	165699985	1900	1900	1900	1900	0
151	20231124	171100	165699985	1900	1900	1900	1900	0
152	20231124	171000	165699985	1900	1900	1900	1900	7013
153	20231124	170900	165699985	1900	1900	1900	1900	0
154	20231124	170800	165699985	1900	1900	1900	1900	0
155	20231124	170700	165699985	1900	1900	1900	1900	0
156	20231124	170600	165699985	1900	1900	1900	1900	0
157	20231124	170500	165699985	1900	1900	1900	1900	0
158	20231124	170400	165699985	1900	1900	1900	1900	0
159	20231124	170300	165699985	1900	1900	1900	1900	0
160	20231124	170200	165699985	1900	1900	1900	1900	0
161	20231124	170100	165699985	1900	1900	1900	1900	0
162	20231124	170000	165699985	1900	1900	1900	1900	0
163	20231124	165900	165699985	1900	1900	1900	1900	0
164	20231124	165800	165699985	1900	1900	1900	1900	0
165	20231124	165700	165699985	1900	1900	1900	1900	0
166	20231124	165600	165699985	1900	1900	1900	1900	0
167	20231124	165500	165699985	1900	1900	1900	1900	0
168	20231124	165400	165699985	1900	1900	1900	1900	0
169	20231124	165300	165699985	1900	1900	1900	1900	0
170	20231124	165200	165699985	1900	1900	1900	1900	0
171	20231124	165100	165699985	1900	1900	1900	1900	0
172	20231124	165000	165699985	1900	1900	1900	1900	0
173	20231124	164900	165699985	1900	1900	1900	1900	0
174	20231124	164800	165699985	1900	1900	1900	1900	0
175	20231124	164700	165699985	1900	1900	1900	1900	0
176	20231124	164600	165699985	1900	1900	1900	1900	0
177	20231124	164500	165699985	1900	1900	1900	1900	0
178	20231124	164400	165699985	1900	1900	1900	1900	0
179	20231124	164300	165699985	1900	1900	1900	1900	0
180	20231124	164200	165699985	1900	1900	1900	1900	0
181	20231124	164100	165699985	1900	1900	1900	1900	0
182	20231124	164000	165699985	1900	1900	1900	1900	7013
183	20231124	163900	165699985	1900	1900	1900	1900	0
184	20231124	163800	165699985	1900	1900	1900	1900	0
185	20231124	163700	165699985	1900	1900	1900	1900	0
186	20231124	163600	165699985	1900	1900	1900	1900	0
187	20231124	163500	165699985	1900	1900	1900	1900	0
188	20231124	163400	165699985	1900	1900	1900	1900	0
189	20231124	163300	165699985	1900	1900	1900	1900	0
190	20231124	163200	165699985	1900	1900	1900	1900	0
191	20231124	163100	165699985	1900	1900	1900	1900	0
192	20231124	163000	165699985	1900	1900	1900	1900	0
193	20231124	162900	165699985	1900	1900	1900	1900	0
194	20231124	162800	165699985	1900	1900	1900	1900	0
195	20231124	162700	165699985	1900	1900	1900	1900	0
196	20231124	162600	165699985	1900	1900	1900	1900	0
197	20231124	162500	165699985	1900	1900	1900	1900	0
198	20231124	162400	165699985	1900	1900	1900	1900	0
199	20231124	162300	165699985	1900	1900	1900	1900	0
200	20231124	162200	165699985	1900	1900	1900	1900	0
201	20231124	162100	165699985	1900	1900	1900	1900	0
202	20231124	162000	165699985	1900	1900	1900	1900	0
203	20231124	161900	165699985	1900	1900	1900	1900	0
204	20231124	161800	165699985	1900	1900	1900	1900	0
205	20231124	161700	165699985	1900	1900	1900	1900	0
206	20231124	161600	165699985	1900	1900	1900	1900	0
207	20231124	161500	165699985	1900	1900	1900	1900	0
208	20231124	161400	165699985	1900	1900	1900	1900	0
209	20231124	161300	165699985	1900	1900	1900	1900	0
210	20231124	161200	165699985	1900	1900	1900	1900	0
211	20231124	161100	165699985	1900	1900	1900	1900	0
212	20231124	161000	165699985	1900	1900	1900	1900	7013
213	20231124	160900	165699985	1900	1900	1900	1900	0
214	20231124	160800	165699985	1900	1900	1900	1900	0
215	20231124	160700	165699985	1900	1900	1900	1900	0
216	20231124	160600	165699985	1900	1900	1900	1900	0
217	20231124	160500	165699985	1900	1900	1900	1900	0
218	20231124	160400	165699985	1900	1900	1900	1900	0
219	20231124	160300	165699985	1900	1900	1900	1900	0
220	20231124	160200	165699985	1900	1900	1900	1900	0
221	20231124	160100	165699985	1900	1900	1900	1900	0
222	20231124	160000	165699985	1900	1900	1900	1900	0
223	20231124	155900	165699985	1900	1900	1900	1900	0
224	20231124	155800	165699985	1900	1900	1900	1900	0
225	20231124	155700	165699985	1900	1900	1900	1900	0
226	20231124	155600	165699985	1900	1900	1900	1900	0
227	20231124	155500	165699985	1900	1900	1900	1900	0
228	20231124	155400	165699985	1900	1900	1900	1900	0
229	20231124	155300	165699985	1900	1900	1900	1900	0
230	20231124	155200	165699985	1900	1900	1900	1900	0
231	20231124	155100	165699985	1900	1900	1900	1900	0
232	20231124	155000	165699985	1900	1900	1900	1900	0
233	20231124	154900	165699985	1900	1900	1900	1900	0
234	20231124	154800	165699985	1900	1900	1900	1900	0
235	20231124	154700	165699985	1900	1900	1900	1900	0
236	20231124	154600	165699985	1900	1900	1900	1900	0
237	20231124	154500	165699985	1900	1900	1900	1900	0
238	20231124	154400	165699985	1900	1900	1900	1900	0
239	20231124	154300	165699985	1900	1900	1900	1900	0
240	20231124	154200	165699985	1900	1900	1900	1900	0
241	20231124	154100	165699985	1900	1900	1900	1900	0
242	20231124	154000	165699985	1900	1900	1900	1900	7013
243	20231124	153900	165699985	1900	1900	1900	1900	0
244	20231124	153800	165699985	1900	1900	1900	1900	0
245	20231124	153700	165699985	1900	1900	1900	1900	0
246	20231124	153600	165699985	1900	1900	1900	1900	0
247	20231124	153500	165699985	1900	1900	1900	1900	0
248	20231124	153400	165699985	1900	1900	1900	1900	0
249	20231124	153300	165699985	1900	1900	1900	1900	0
250	20231124	153200	165699985	1900	1900	1900	1900	0
251	20231124	153100	165699985	1900	1900	1900	1900	0
252	20231124	153000	165699985	1900	1900	1900	1900	7013
253	20231124	152900	152375285	1904	1904	1904	1904	0
254	20231124	152800	152375285	1904	1904	1904	1904	0
255	20231124	152700	152375285	1904	1904	1904	1904	0
256	20231124	152600	152375285	1904	1904	1904	1904	0
257	20231124	152500	152375285	1904	1904	1904	1904	0
258	20231124	152400	152375285	1904	1904	1904	1904	0
259	20231124	152300	152375285	1904	1904	1904	1904	0
260	20231124	152200	152375285	1904	1904	1904	1904	0
261	20231124	152100	152375285	1904	1904	1904	1904	0
262	20231124	152000	152375285	1904	1904	1904	1904	0
263	20231124	151900	152375285	1904	1901	1904	1901	263
264	20231124	151800	151874806	1902	1902	1902	1902	0
265	20231124	151700	151874806	1902	1898	1902	1898	5724
266	20231124	151600	140999227	1898	1898	1898	1898	12
267	20231124	151500	140976451	1900	1900	1900	1900	0
268	20231124	151400	140976451	1900	1900	1900	1900	925
269	20231124	151300	139218951	1900	1898	1900	1898	159
270	20231124	151200	138917167	1898	1898	1898	1898	1
271	20231124	151100	138915269	1895	1895	1895	1895	0
272	20231124	151000	138915269	1895	1895	1895	1895	435
273	20231124	150900	138090944	1895	1895	1895	1895	1
274	20231124	150800	138089049	1893	1893	1893	1893	1
275	20231124	150700	138087156	1893	1893	1893	1893	565
276	20231124	150600	137017611	1893	1894	1894	1893	1100
277	20231124	150500	134934311	1893	1893	1893	1893	1000
278	20231124	150400	133041311	1894	1894	1894	1894	5
279	20231124	150300	133031841	1895	1895	1895	1894	506
280	20231124	150200	132073471	1895	1895	1895	1895	1
281	20231124	150100	132071576	1895	1895	1895	1895	0
282	20231124	150000	132071576	1895	1895	1895	1895	4
283	20231124	145900	132063996	1893	1893	1893	1893	1000
284	20231124	145800	130170996	1895	1895	1895	1895	1
285	20231124	145700	130169101	1893	1893	1893	1893	1500
286	20231124	145600	127329601	1894	1894	1894	1894	288
287	20231124	145500	126784129	1894	1895	1895	1894	1348
288	20231124	145400	124230178	1898	1898	1898	1898	0
289	20231124	145300	124230178	1898	1898	1898	1898	1
290	20231124	145200	124228280	1895	1896	1896	1895	1039
291	20231124	145100	122258855	1896	1896	1896	1896	70
292	20231124	145000	122126135	1896	1896	1896	1896	0
293	20231124	144900	122126135	1896	1895	1896	1895	541
294	20231124	144800	121100410	1896	1896	1896	1896	0
295	20231124	144700	121100410	1896	1896	1896	1896	0
296	20231124	144600	121100410	1896	1895	1896	1895	62
297	20231124	144500	120982870	1896	1896	1896	1896	0
298	20231124	144400	120982870	1896	1895	1896	1895	21
299	20231124	144300	120943073	1896	1895	1896	1895	2783
300	20231124	144200	115669016	1896	1896	1896	1896	273
301	20231124	144100	115151408	1896	1897	1897	1896	1874
302	20231124	144000	111598081	1897	1897	1897	1897	1830
303	20231124	143900	108126571	1896	1896	1896	1896	1004
304	20231124	143800	106222987	1896	1896	1896	1896	0
305	20231124	143700	106222987	1896	1896	1896	1896	0
306	20231124	143600	106222987	1896	1896	1896	1896	2102
307	20231124	143500	102237595	1897	1897	1897	1897	1092
308	20231124	143400	100166071	1898	1898	1898	1898	936
309	20231124	143300	98389543	1900	1899	1900	1899	6
310	20231124	143200	98378148	1900	1898	1900	1898	571
311	20231124	143100	97293898	1899	1899	1899	1899	0
312	20231124	143000	97293898	1899	1899	1899	1899	0
313	20231124	142900	97293898	1899	1899	1899	1899	0
314	20231124	142800	97293898	1899	1899	1899	1899	0
315	20231124	142700	97293898	1899	1899	1899	1899	300
316	20231124	142600	96724198	1899	1898	1899	1897	19
317	20231124	142500	96688128	1897	1898	1898	1897	1107
318	20231124	142400	94588129	1898	1898	1898	1898	6
319	20231124	142300	94576741	1898	1897	1898	1897	385
320	20231124	142200	93846017	1898	1898	1898	1898	0
321	20231124	142100	93846017	1898	1898	1898	1898	287
322	20231124	142000	93301291	1898	1898	1898	1898	1562
323	20231124	141900	90336615	1899	1899	1899	1899	50
324	20231124	141800	90241665	1899	1899	1899	1899	50
325	20231124	141700	90146715	1899	1899	1899	1899	904
326	20231124	141600	88430019	1899	1899	1899	1899	851
327	20231124	141500	86813970	1900	1901	1901	1900	3220
328	20231124	141400	80695865	1901	1901	1901	1901	5
329	20231124	141300	80686360	1900	1901	1901	1900	1196
330	20231124	141200	78413940	1901	1901	1901	1901	0
331	20231124	141100	78413940	1901	1901	1901	1901	36
332	20231124	141000	78345504	1901	1902	1902	1901	346
333	20231124	140900	77687498	1901	1901	1901	1901	0
334	20231124	140800	77687498	1901	1901	1901	1901	64
335	20231124	140700	77565834	1901	1901	1901	1901	127
336	20231124	140600	77324407	1901	1901	1901	1901	0
337	20231124	140500	77324407	1901	1901	1901	1901	0
338	20231124	140400	77324407	1901	1902	1902	1901	2130
339	20231124	140300	73274704	1908	1908	1908	1908	0
340	20231124	140200	73274704	1908	1908	1908	1908	0
341	20231124	140100	73274704	1908	1908	1908	1908	10
342	20231124	140000	73255624	1908	1908	1908	1908	1
343	20231124	135900	73253716	1902	1902	1902	1902	0
344	20231124	135800	73253716	1902	1903	1903	1902	2695
345	20231124	135700	68126645	1903	1903	1903	1903	0
346	20231124	135600	68126645	1903	1903	1903	1903	106
347	20231124	135500	67924927	1904	1904	1904	1904	0
348	20231124	135400	67924927	1904	1904	1904	1904	885
349	20231124	135300	66239887	1906	1906	1906	1906	0
350	20231124	135200	66239887	1906	1906	1906	1906	1
351	20231124	135100	66237981	1906	1906	1906	1906	193
352	20231124	135000	65870123	1906	1906	1906	1906	0
353	20231124	134900	65870123	1906	1906	1906	1906	0
354	20231124	134800	65870123	1906	1906	1906	1906	0
355	20231124	134700	65870123	1906	1906	1906	1906	2
356	20231124	134600	65866311	1904	1904	1904	1904	0
357	20231124	134500	65866311	1904	1904	1904	1904	0
358	20231124	134400	65866311	1904	1904	1904	1904	0
359	20231124	134300	65866311	1904	1904	1904	1904	450
360	20231124	134200	65009511	1904	1904	1904	1904	500
361	20231124	134100	64057511	1904	1904	1904	1904	166
362	20231124	134000	63741447	1906	1906	1906	1906	0
363	20231124	133900	63741447	1906	1906	1906	1906	0
364	20231124	133800	63741447	1906	1906	1906	1906	0
365	20231124	133700	63741447	1906	1906	1906	1906	0
366	20231124	133600	63741447	1906	1906	1906	1906	1
367	20231124	133500	63739541	1905	1905	1905	1905	0
368	20231124	133400	63739541	1905	1905	1905	1905	0
369	20231124	133300	63739541	1905	1905	1905	1905	21
370	20231124	133200	63699536	1905	1905	1905	1905	101
371	20231124	133100	63507131	1905	1905	1905	1905	50
372	20231124	133000	63411881	1905	1905	1905	1905	100
373	20231124	132900	63221381	1906	1906	1906	1906	0
374	20231124	132800	63221381	1906	1906	1906	1906	0
375	20231124	132700	63221381	1906	1906	1906	1906	0
376	20231124	132600	63221381	1906	1906	1906	1906	0
377	20231124	132500	63221381	1906	1906	1906	1906	0
378	20231124	132400	63221381	1906	1906	1906	1906	0
379	20231124	132300	63221381	1906	1906	1906	1906	0
380	20231124	132200	63221381	1906	1906	1906	1906	2
381	20231124	132100	63217569	1904	1904	1904	1904	0
382	20231124	132000	63217569	1904	1904	1904	1904	0
383	20231124	131900	63217569	1904	1904	1904	1904	0
384	20231124	131800	63217569	1904	1904	1904	1904	0
385	20231124	131700	63217569	1904	1904	1904	1904	0
386	20231124	131600	63217569	1904	1904	1904	1904	240
387	20231124	131500	62760609	1906	1906	1906	1906	0
388	20231124	131400	62760609	1906	1906	1906	1906	0
389	20231124	131300	62760609	1906	1906	1906	1906	50
390	20231124	131200	62665309	1906	1906	1906	1906	0
391	20231124	131100	62665309	1906	1906	1906	1906	0
392	20231124	131000	62665309	1906	1906	1906	1906	10
393	20231124	130900	62646249	1906	1906	1906	1906	10
394	20231124	130800	62627189	1906	1906	1906	1906	0
395	20231124	130700	62627189	1906	1906	1906	1906	0
396	20231124	130600	62627189	1906	1906	1906	1906	268
397	20231124	130500	62116381	1906	1906	1906	1906	30
398	20231124	130400	62059201	1907	1907	1907	1907	0
399	20231124	130300	62059201	1907	1907	1907	1907	0
400	20231124	130200	62059201	1907	1907	1907	1907	0
401	20231124	130100	62059201	1907	1907	1907	1907	0
402	20231124	130000	62059201	1907	1907	1907	1907	0
403	20231124	125900	62059201	1907	1907	1907	1907	0
404	20231124	125800	62059201	1907	1907	1907	1907	0
405	20231124	125700	62059201	1907	1907	1907	1907	0
406	20231124	125600	62059201	1907	1907	1907	1907	0
407	20231124	125500	62059201	1907	1907	1907	1907	0
408	20231124	125400	62059201	1907	1907	1907	1907	0
409	20231124	125300	62059201	1907	1907	1907	1907	0
410	20231124	125200	62059201	1907	1907	1907	1907	0
411	20231124	125100	62059201	1907	1907	1907	1907	0
412	20231124	125000	62059201	1907	1907	1907	1907	0
413	20231124	124900	62059201	1907	1907	1907	1907	0
414	20231124	124800	62059201	1907	1907	1907	1907	0
415	20231124	124700	62059201	1907	1907	1907	1907	0
416	20231124	124600	62059201	1907	1907	1907	1907	230
417	20231124	124500	61620591	1906	1906	1906	1906	0
418	20231124	124400	61620591	1906	1906	1906	1906	0
419	20231124	124300	61620591	1906	1906	1906	1906	0
420	20231124	124200	61620591	1906	1906	1906	1906	101
421	20231124	124100	61428085	1906	1905	1906	1905	1001
422	20231124	124000	59520379	1905	1905	1905	1905	0
423	20231124	123900	59520379	1905	1905	1905	1905	0
424	20231124	123800	59520379	1905	1905	1905	1905	0
425	20231124	123700	59520379	1905	1905	1905	1905	257
426	20231124	123600	59030794	1905	1905	1905	1905	5
427	20231124	123500	59021269	1907	1907	1907	1907	0
428	20231124	123400	59021269	1907	1907	1907	1907	0
429	20231124	123300	59021269	1907	1907	1907	1907	0
430	20231124	123200	59021269	1907	1907	1907	1907	0
431	20231124	123100	59021269	1907	1907	1907	1907	106
432	20231124	123000	58819127	1907	1907	1907	1907	0
433	20231124	122900	58819127	1907	1907	1907	1907	0
434	20231124	122800	58819127	1907	1907	1907	1907	0
435	20231124	122700	58819127	1907	1907	1907	1907	0
436	20231124	122600	58819127	1907	1907	1907	1907	0
437	20231124	122500	58819127	1907	1907	1907	1907	0
438	20231124	122400	58819127	1907	1907	1907	1907	0
439	20231124	122300	58819127	1907	1907	1907	1907	0
440	20231124	122200	58819127	1907	1907	1907	1907	0
441	20231124	122100	58819127	1907	1907	1907	1907	0
442	20231124	122000	58819127	1907	1907	1907	1907	0
443	20231124	121900	58819127	1907	1907	1907	1907	0
444	20231124	121800	58819127	1907	1907	1907	1907	0
445	20231124	121700	58819127	1907	1907	1907	1907	0
446	20231124	121600	58819127	1907	1907	1907	1907	50
447	20231124	121500	58723777	1903	1903	1903	1903	0
448	20231124	121400	58723777	1903	1903	1903	1903	0
449	20231124	121300	58723777	1903	1903	1903	1903	0
450	20231124	121200	58723777	1903	1903	1903	1903	0
451	20231124	121100	58723777	1903	1903	1903	1903	0
452	20231124	121000	58723777	1903	1903	1903	1903	0
453	20231124	120900	58723777	1903	1904	1904	1903	132
454	20231124	120800	58472580	1905	1905	1905	1905	322
455	20231124	120700	57859170	1906	1906	1906	1906	1046
456	20231124	120600	55865494	1906	1906	1906	1906	0
457	20231124	120500	55865494	1906	1906	1906	1906	0
458	20231124	120400	55865494	1906	1906	1906	1906	0
459	20231124	120300	55865494	1906	1906	1906	1906	0
460	20231124	120200	55865494	1906	1906	1906	1906	0
461	20231124	120100	55865494	1906	1906	1906	1906	1
462	20231124	120000	55863588	1907	1907	1907	1907	0
463	20231124	115900	55863588	1907	1907	1907	1907	0
464	20231124	115800	55863588	1907	1907	1907	1907	0
465	20231124	115700	55863588	1907	1907	1907	1907	0
466	20231124	115600	55863588	1907	1907	1907	1907	0
467	20231124	115500	55863588	1907	1907	1907	1907	10
468	20231124	115400	55844518	1906	1906	1906	1906	100
469	20231124	115300	55653918	1907	1907	1907	1907	0
470	20231124	115200	55653918	1907	1907	1907	1907	0
471	20231124	115100	55653918	1907	1907	1907	1907	0
472	20231124	115000	55653918	1907	1907	1907	1907	0
473	20231124	114900	55653918	1907	1907	1907	1907	0
474	20231124	114800	55653918	1907	1907	1907	1907	0
475	20231124	114700	55653918	1907	1907	1907	1907	0
476	20231124	114600	55653918	1907	1907	1907	1907	0
477	20231124	114500	55653918	1907	1907	1907	1907	0
478	20231124	114400	55653918	1907	1907	1907	1907	0
479	20231124	114300	55653918	1907	1907	1907	1907	0
480	20231124	114200	55653918	1907	1907	1907	1907	0
481	20231124	114100	55653918	1907	1907	1907	1907	0
482	20231124	114000	55653918	1907	1907	1907	1907	0
483	20231124	113900	55653918	1907	1907	1907	1907	0
484	20231124	113800	55653918	1907	1907	1907	1907	154
485	20231124	113700	55360240	1907	1907	1907	1907	0
486	20231124	113600	55360240	1907	1907	1907	1907	0
487	20231124	113500	55360240	1907	1907	1907	1907	0
488	20231124	113400	55360240	1907	1907	1907	1907	0
489	20231124	113300	55360240	1907	1907	1907	1907	0
490	20231124	113200	55360240	1907	1907	1907	1907	0
491	20231124	113100	55360240	1907	1907	1907	1907	0
492	20231124	113000	55360240	1907	1907	1907	1907	1
493	20231124	112900	55358333	1902	1902	1902	1902	0
494	20231124	112800	55358333	1902	1903	1903	1902	67
495	20231124	112700	55230898	1904	1904	1904	1904	154
496	20231124	112600	54937682	1904	1904	1904	1904	596
497	20231124	112500	53802898	1907	1907	1907	1907	120
498	20231124	112400	53574058	1907	1907	1907	1907	50
499	20231124	112300	53478708	1907	1907	1907	1907	10
500	20231124	112200	53459638	1907	1907	1907	1907	0
501	20231124	112100	53459638	1907	1907	1907	1907	0
502	20231124	112000	53459638	1907	1907	1907	1907	0
503	20231124	111900	53459638	1907	1907	1907	1907	1
504	20231124	111800	53457731	1907	1907	1907	1907	0
505	20231124	111700	53457731	1907	1907	1907	1907	0
506	20231124	111600	53457731	1907	1907	1907	1907	20
507	20231124	111500	53419591	1907	1907	1907	1907	1
508	20231124	111400	53417684	1902	1902	1902	1902	973
509	20231124	111300	51567038	1902	1902	1902	1902	0
510	20231124	111200	51567038	1902	1902	1902	1902	1
511	20231124	111100	51565136	1901	1901	1901	1901	0
512	20231124	111000	51565136	1901	1901	1901	1901	32
513	20231124	110900	51504304	1901	1901	1901	1901	1168
514	20231124	110800	49283936	1901	1902	1902	1901	201
515	20231124	110700	48901832	1902	1903	1903	1902	2223
516	20231124	110600	44673173	1904	1904	1904	1904	0
517	20231124	110500	44673173	1904	1904	1904	1904	0
518	20231124	110400	44673173	1904	1904	1904	1904	0
519	20231124	110300	44673173	1904	1904	1904	1904	0
520	20231124	110200	44673173	1904	1904	1904	1904	60
521	20231124	110100	44558933	1904	1905	1905	1904	742
522	20231124	110000	43146047	1905	1905	1905	1905	0
523	20231124	105900	43146047	1905	1905	1905	1905	0
524	20231124	105800	43146047	1905	1905	1905	1905	0
525	20231124	105700	43146047	1905	1905	1905	1905	0
526	20231124	105600	43146047	1905	1905	1905	1905	50
527	20231124	105500	43050797	1906	1906	1906	1906	0
528	20231124	105400	43050797	1906	1906	1906	1906	453
529	20231124	105300	42187379	1906	1906	1906	1906	591
530	20231124	105200	41060933	1907	1907	1907	1907	528
531	20231124	105100	40054037	1910	1910	1910	1910	200
532	20231124	105000	39672037	1907	1907	1907	1907	0
533	20231124	104900	39672037	1907	1907	1907	1907	0
534	20231124	104800	39672037	1907	1907	1907	1907	351
535	20231124	104700	39002680	1907	1907	1907	1907	0
536	20231124	104600	39002680	1907	1907	1907	1907	0
537	20231124	104500	39002680	1907	1907	1907	1907	0
538	20231124	104400	39002680	1907	1907	1907	1907	0
539	20231124	104300	39002680	1907	1907	1907	1907	0
540	20231124	104200	39002680	1907	1911	1911	1907	102
541	20231124	104100	38808158	1911	1911	1911	1911	0
542	20231124	104000	38808158	1911	1911	1911	1911	0
543	20231124	103900	38808158	1911	1911	1911	1911	0
544	20231124	103800	38808158	1911	1911	1911	1911	0
545	20231124	103700	38808158	1911	1911	1911	1911	0
546	20231124	103600	38808158	1911	1911	1911	1911	0
547	20231124	103500	38808158	1911	1911	1911	1911	0
548	20231124	103400	38808158	1911	1911	1911	1911	0
549	20231124	103300	38808158	1911	1911	1911	1911	0
550	20231124	103200	38808158	1911	1911	1911	1911	0
551	20231124	103100	38808158	1911	1911	1911	1911	0
552	20231124	103000	38808158	1911	1911	1911	1911	1
553	20231124	102900	38806247	1911	1911	1911	1911	0
554	20231124	102800	38806247	1911	1911	1911	1911	1
555	20231124	102700	38804336	1907	1907	1907	1907	600
556	20231124	102600	37660136	1906	1906	1906	1906	0
557	20231124	102500	37660136	1906	1906	1906	1906	0
558	20231124	102400	37660136	1906	1906	1906	1906	175
559	20231124	102300	37326586	1906	1912	1912	1906	2
560	20231124	102200	37322768	1906	1906	1906	1906	1
561	20231124	102100	37320862	1906	1906	1906	1906	0
562	20231124	102000	37320862	1906	1909	1909	1906	263
563	20231124	101900	36819554	1912	1912	1912	1912	0
564	20231124	101800	36819554	1912	1912	1912	1912	0
565	20231124	101700	36819554	1912	1912	1912	1912	1
566	20231124	101600	36817642	1910	1910	1910	1910	0
567	20231124	101500	36817642	1910	1910	1910	1910	231
568	20231124	101400	36376432	1910	1910	1910	1910	400
569	20231124	101300	35612432	1910	1910	1910	1910	0
570	20231124	101200	35612432	1910	1910	1910	1910	0
571	20231124	101100	35612432	1910	1910	1910	1910	0
572	20231124	101000	35612432	1910	1910	1910	1910	220
573	20231124	100900	35192232	1910	1910	1910	1910	40
574	20231124	100800	35115832	1910	1910	1910	1910	20
575	20231124	100700	35077632	1910	1910	1910	1910	45
576	20231124	100600	34991682	1910	1910	1910	1910	0
577	20231124	100500	34991682	1910	1910	1910	1910	0
578	20231124	100400	34991682	1910	1910	1910	1910	5
579	20231124	100300	34982132	1910	1910	1910	1910	0
580	20231124	100200	34982132	1910	1910	1910	1910	0
581	20231124	100100	34982132	1910	1910	1910	1904	501
582	20231124	100000	34027465	1906	1906	1906	1906	0
583	20231124	095900	34027465	1906	1906	1906	1906	0
584	20231124	095800	34027465	1906	1906	1906	1906	25
585	20231124	095700	33979815	1906	1906	1906	1906	0
586	20231124	095600	33979815	1906	1906	1906	1906	0
587	20231124	095500	33979815	1906	1906	1906	1906	0
588	20231124	095400	33979815	1906	1906	1906	1906	0
589	20231124	095300	33979815	1906	1907	1907	1906	852
590	20231124	095200	32355646	1907	1907	1907	1907	0
591	20231124	095100	32355646	1907	1907	1907	1907	0
592	20231124	095000	32355646	1907	1908	1908	1907	175
593	20231124	094900	32021784	1912	1912	1912	1912	0
594	20231124	094800	32021784	1912	1912	1912	1912	9
595	20231124	094700	32004576	1912	1912	1912	1912	1
596	20231124	094600	32002664	1913	1913	1913	1913	0
597	20231124	094500	32002664	1913	1913	1913	1913	0
598	20231124	094400	32002664	1913	1912	1913	1909	746
599	20231124	094300	30578480	1913	1913	1913	1913	2
600	20231124	094200	30574654	1913	1913	1913	1913	1
601	20231124	094100	30572741	1912	1912	1912	1912	0
602	20231124	094000	30572741	1912	1911	1912	1911	202
603	20231124	093900	30186618	1910	1910	1910	1910	0
604	20231124	093800	30186618	1910	1910	1910	1910	1969
605	20231124	093700	26425828	1910	1910	1910	1910	0
606	20231124	093600	26425828	1910	1910	1910	1910	1
607	20231124	093500	26423918	1910	1910	1910	1910	0
608	20231124	093400	26423918	1910	1910	1910	1910	1
609	20231124	093300	26422008	1912	1912	1912	1912	1
610	20231124	093200	26420096	1903	1904	1904	1903	600
611	20231124	093100	25278202	1904	1903	1904	1903	483
612	20231124	093000	24358853	1909	1909	1909	1909	50
613	20231124	092900	24263403	1913	1913	1913	1913	55
614	20231124	092800	24158188	1913	1913	1913	1913	0
615	20231124	092700	24158188	1913	1913	1913	1913	0
616	20231124	092600	24158188	1913	1913	1913	1913	0
617	20231124	092500	24158188	1913	1913	1913	1913	0
618	20231124	092400	24158188	1913	1913	1913	1913	0
619	20231124	092300	24158188	1913	1913	1913	1913	0
620	20231124	092200	24158188	1913	1913	1913	1913	0
621	20231124	092100	24158188	1913	1913	1913	1913	5
622	20231124	092000	24148623	1913	1913	1913	1913	52
623	20231124	091900	24049147	1914	1914	1914	1914	0
624	20231124	091800	24049147	1914	1909	1914	1909	220
625	20231124	091700	23628717	1901	1909	1909	1901	6277
626	20231124	091600	11691905	1916	1916	1916	1916	0
627	20231124	091500	11691905	1916	1915	1916	1915	55
628	20231124	091400	11586542	1916	1916	1916	1916	0
629	20231124	091300	11586542	1916	1916	1916	1916	0
630	20231124	091200	11586542	1916	1916	1916	1916	0
631	20231124	091100	11586542	1916	1916	1916	1916	55
632	20231124	091000	11481162	1918	1918	1918	1918	0
633	20231124	090900	11481162	1918	1910	1918	1910	110
634	20231124	090800	11270910	1902	1902	1902	1902	0
635	20231124	090700	11270910	1902	1910	1910	1902	251
636	20231124	090600	10793500	1901	1903	1920	1901	3204
637	20231124	090500	4700403	1921	1921	1921	1921	1
638	20231124	090400	4698482	1901	1905	1921	1901	1376
639	20231124	090300	2080262	1906	1906	1906	1906	137
640	20231124	090200	1819140	1906	1906	1906	1906	760
641	20231124	090100	370580	1925	1925	1925	1925	0
642	20231124	090000	370580	1925	1920	1925	1920	193