KissMeData/010580/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	185400	110643187	1842	1842	1842	1842	2121
3	20231127	185300	110643187	1842	1842	1842	1842	0
4	20231127	185200	110643187	1842	1842	1842	1842	0
5	20231127	185100	110643187	1842	1842	1842	1842	0
6	20231127	185000	110643187	1842	1842	1842	1842	0
7	20231127	184900	110643187	1842	1842	1842	1842	0
8	20231127	184800	110643187	1842	1842	1842	1842	0
9	20231127	184700	110643187	1842	1842	1842	1842	0
10	20231127	184600	110643187	1842	1842	1842	1842	0
11	20231127	184500	110643187	1842	1842	1842	1842	0
12	20231127	184400	110643187	1842	1842	1842	1842	0
13	20231127	184300	110643187	1842	1842	1842	1842	0
14	20231127	184200	110643187	1842	1842	1842	1842	0
15	20231127	184100	110643187	1842	1842	1842	1842	0
16	20231127	184000	110643187	1842	1842	1842	1842	0
17	20231127	183900	110643187	1842	1842	1842	1842	0
18	20231127	183800	110643187	1842	1842	1842	1842	0
19	20231127	183700	110643187	1842	1842	1842	1842	0
20	20231127	183600	110643187	1842	1842	1842	1842	0
21	20231127	183500	110643187	1842	1842	1842	1842	0
22	20231127	183400	110643187	1842	1842	1842	1842	0
23	20231127	183300	110643187	1842	1842	1842	1842	0
24	20231127	183200	110643187	1842	1842	1842	1842	0
25	20231127	183100	110643187	1842	1842	1842	1842	0
26	20231127	183000	110643187	1842	1842	1842	1842	0
27	20231127	182900	110643187	1842	1842	1842	1842	0
28	20231127	182800	110643187	1842	1842	1842	1842	0
29	20231127	182700	110643187	1842	1842	1842	1842	0
30	20231127	182600	110643187	1842	1842	1842	1842	0
31	20231127	182500	110643187	1842	1842	1842	1842	0
32	20231127	182400	110643187	1842	1842	1842	1842	2121
33	20231127	182300	110643187	1842	1842	1842	1842	0
34	20231127	182200	110643187	1842	1842	1842	1842	0
35	20231127	182100	110643187	1842	1842	1842	1842	0
36	20231127	182000	110643187	1842	1842	1842	1842	0
37	20231127	181900	110643187	1842	1842	1842	1842	0
38	20231127	181800	110643187	1842	1842	1842	1842	0
39	20231127	181700	110643187	1842	1842	1842	1842	0
40	20231127	181600	110643187	1842	1842	1842	1842	0
41	20231127	181500	110643187	1842	1842	1842	1842	0
42	20231127	181400	110643187	1842	1842	1842	1842	0
43	20231127	181300	110643187	1842	1842	1842	1842	0
44	20231127	181200	110643187	1842	1842	1842	1842	0
45	20231127	181100	110643187	1842	1842	1842	1842	0
46	20231127	181000	110643187	1842	1842	1842	1842	0
47	20231127	180900	110643187	1842	1842	1842	1842	0
48	20231127	180800	110643187	1842	1842	1842	1842	0
49	20231127	180700	110643187	1842	1842	1842	1842	0
50	20231127	180600	110643187	1842	1842	1842	1842	0
51	20231127	180500	110643187	1842	1842	1842	1842	0
52	20231127	180400	110643187	1842	1842	1842	1842	0
53	20231127	180300	110643187	1842	1842	1842	1842	0
54	20231127	180200	110643187	1842	1842	1842	1842	0
55	20231127	180100	110643187	1842	1842	1842	1842	0
56	20231127	180000	110643187	1842	1842	1842	1842	0
57	20231127	175900	110643187	1842	1842	1842	1842	0
58	20231127	175800	110643187	1842	1842	1842	1842	0
59	20231127	175700	110643187	1842	1842	1842	1842	0
60	20231127	175600	110643187	1842	1842	1842	1842	0
61	20231127	175500	110643187	1842	1842	1842	1842	0
62	20231127	175400	110643187	1842	1842	1842	1842	2121
63	20231127	175300	110643187	1842	1842	1842	1842	0
64	20231127	175200	110643187	1842	1842	1842	1842	0
65	20231127	175100	110643187	1842	1842	1842	1842	0
66	20231127	175000	110643187	1842	1842	1842	1842	0
67	20231127	174900	110643187	1842	1842	1842	1842	0
68	20231127	174800	110643187	1842	1842	1842	1842	0
69	20231127	174700	110643187	1842	1842	1842	1842	0
70	20231127	174600	110643187	1842	1842	1842	1842	0
71	20231127	174500	110643187	1842	1842	1842	1842	0
72	20231127	174400	110643187	1842	1842	1842	1842	0
73	20231127	174300	110643187	1842	1842	1842	1842	0
74	20231127	174200	110643187	1842	1842	1842	1842	0
75	20231127	174100	110643187	1842	1842	1842	1842	0
76	20231127	174000	110643187	1842	1842	1842	1842	0
77	20231127	173900	110643187	1842	1842	1842	1842	0
78	20231127	173800	110643187	1842	1842	1842	1842	0
79	20231127	173700	110643187	1842	1842	1842	1842	0
80	20231127	173600	110643187	1842	1842	1842	1842	0
81	20231127	173500	110643187	1842	1842	1842	1842	0
82	20231127	173400	110643187	1842	1842	1842	1842	0
83	20231127	173300	110643187	1842	1842	1842	1842	0
84	20231127	173200	110643187	1842	1842	1842	1842	0
85	20231127	173100	110643187	1842	1842	1842	1842	0
86	20231127	173000	110643187	1842	1842	1842	1842	0
87	20231127	172900	110643187	1842	1842	1842	1842	0
88	20231127	172800	110643187	1842	1842	1842	1842	0
89	20231127	172700	110643187	1842	1842	1842	1842	0
90	20231127	172600	110643187	1842	1842	1842	1842	0
91	20231127	172500	110643187	1842	1842	1842	1842	0
92	20231127	172400	110643187	1842	1842	1842	1842	2121
93	20231127	172300	110643187	1842	1842	1842	1842	0
94	20231127	172200	110643187	1842	1842	1842	1842	0
95	20231127	172100	110643187	1842	1842	1842	1842	0
96	20231127	172000	110643187	1842	1842	1842	1842	0
97	20231127	171900	110643187	1842	1842	1842	1842	0
98	20231127	171800	110643187	1842	1842	1842	1842	0
99	20231127	171700	110643187	1842	1842	1842	1842	0
100	20231127	171600	110643187	1842	1842	1842	1842	0
101	20231127	171500	110643187	1842	1842	1842	1842	0
102	20231127	171400	110643187	1842	1842	1842	1842	0
103	20231127	171300	110643187	1842	1842	1842	1842	0
104	20231127	171200	110643187	1842	1842	1842	1842	0
105	20231127	171100	110643187	1842	1842	1842	1842	0
106	20231127	171000	110643187	1842	1842	1842	1842	0
107	20231127	170900	110643187	1842	1842	1842	1842	0
108	20231127	170800	110643187	1842	1842	1842	1842	0
109	20231127	170700	110643187	1842	1842	1842	1842	0
110	20231127	170600	110643187	1842	1842	1842	1842	0
111	20231127	170500	110643187	1842	1842	1842	1842	0
112	20231127	170400	110643187	1842	1842	1842	1842	0
113	20231127	170300	110643187	1842	1842	1842	1842	0
114	20231127	170200	110643187	1842	1842	1842	1842	0
115	20231127	170100	110643187	1842	1842	1842	1842	0
116	20231127	170000	110643187	1842	1842	1842	1842	0
117	20231127	165900	110643187	1842	1842	1842	1842	0
118	20231127	165800	110643187	1842	1842	1842	1842	0
119	20231127	165700	110643187	1842	1842	1842	1842	0
120	20231127	165600	110643187	1842	1842	1842	1842	0
121	20231127	165500	110643187	1842	1842	1842	1842	0
122	20231127	165400	110643187	1842	1842	1842	1842	2121
123	20231127	165300	110643187	1842	1842	1842	1842	0
124	20231127	165200	110643187	1842	1842	1842	1842	0
125	20231127	165100	110643187	1842	1842	1842	1842	0
126	20231127	165000	110643187	1842	1842	1842	1842	0
127	20231127	164900	110643187	1842	1842	1842	1842	0
128	20231127	164800	110643187	1842	1842	1842	1842	0
129	20231127	164700	110643187	1842	1842	1842	1842	0
130	20231127	164600	110643187	1842	1842	1842	1842	0
131	20231127	164500	110643187	1842	1842	1842	1842	0
132	20231127	164400	110643187	1842	1842	1842	1842	0
133	20231127	164300	110643187	1842	1842	1842	1842	0
134	20231127	164200	110643187	1842	1842	1842	1842	0
135	20231127	164100	110643187	1842	1842	1842	1842	0
136	20231127	164000	110643187	1842	1842	1842	1842	0
137	20231127	163900	110643187	1842	1842	1842	1842	0
138	20231127	163800	110643187	1842	1842	1842	1842	0
139	20231127	163700	110643187	1842	1842	1842	1842	0
140	20231127	163600	110643187	1842	1842	1842	1842	0
141	20231127	163500	110643187	1842	1842	1842	1842	0
142	20231127	163400	110643187	1842	1842	1842	1842	0
143	20231127	163300	110643187	1842	1842	1842	1842	0
144	20231127	163200	110643187	1842	1842	1842	1842	0
145	20231127	163100	110643187	1842	1842	1842	1842	0
146	20231127	163000	110643187	1842	1842	1842	1842	0
147	20231127	162900	110643187	1842	1842	1842	1842	0
148	20231127	162800	110643187	1842	1842	1842	1842	0
149	20231127	162700	110643187	1842	1842	1842	1842	0
150	20231127	162600	110643187	1842	1842	1842	1842	0
151	20231127	162500	110643187	1842	1842	1842	1842	0
152	20231127	162400	110643187	1842	1842	1842	1842	2121
153	20231127	162300	110643187	1842	1842	1842	1842	0
154	20231127	162200	110643187	1842	1842	1842	1842	0
155	20231127	162100	110643187	1842	1842	1842	1842	0
156	20231127	162000	110643187	1842	1842	1842	1842	0
157	20231127	161900	110643187	1842	1842	1842	1842	0
158	20231127	161800	110643187	1842	1842	1842	1842	0
159	20231127	161700	110643187	1842	1842	1842	1842	0
160	20231127	161600	110643187	1842	1842	1842	1842	0
161	20231127	161500	110643187	1842	1842	1842	1842	0
162	20231127	161400	110643187	1842	1842	1842	1842	0
163	20231127	161300	110643187	1842	1842	1842	1842	0
164	20231127	161200	110643187	1842	1842	1842	1842	0
165	20231127	161100	110643187	1842	1842	1842	1842	0
166	20231127	161000	110643187	1842	1842	1842	1842	0
167	20231127	160900	110643187	1842	1842	1842	1842	0
168	20231127	160800	110643187	1842	1842	1842	1842	0
169	20231127	160700	110643187	1842	1842	1842	1842	0
170	20231127	160600	110643187	1842	1842	1842	1842	0
171	20231127	160500	110643187	1842	1842	1842	1842	0
172	20231127	160400	110643187	1842	1842	1842	1842	0
173	20231127	160300	110643187	1842	1842	1842	1842	0
174	20231127	160200	110643187	1842	1842	1842	1842	0
175	20231127	160100	110643187	1842	1842	1842	1842	0
176	20231127	160000	110643187	1842	1842	1842	1842	0
177	20231127	155900	110643187	1842	1842	1842	1842	0
178	20231127	155800	110643187	1842	1842	1842	1842	0
179	20231127	155700	110643187	1842	1842	1842	1842	0
180	20231127	155600	110643187	1842	1842	1842	1842	0
181	20231127	155500	110643187	1842	1842	1842	1842	0
182	20231127	155400	110643187	1842	1842	1842	1842	2121
183	20231127	155300	110643187	1842	1842	1842	1842	0
184	20231127	155200	110643187	1842	1842	1842	1842	0
185	20231127	155100	110643187	1842	1842	1842	1842	0
186	20231127	155000	110643187	1842	1842	1842	1842	0
187	20231127	154900	110643187	1842	1842	1842	1842	0
188	20231127	154800	110643187	1842	1842	1842	1842	0
189	20231127	154700	110643187	1842	1842	1842	1842	0
190	20231127	154600	110643187	1842	1842	1842	1842	0
191	20231127	154500	110643187	1842	1842	1842	1842	0
192	20231127	154400	110643187	1842	1842	1842	1842	0
193	20231127	154300	110643187	1842	1842	1842	1842	0
194	20231127	154200	110643187	1842	1842	1842	1842	0
195	20231127	154100	110643187	1842	1842	1842	1842	0
196	20231127	154000	110643187	1842	1842	1842	1842	0
197	20231127	153900	110643187	1842	1842	1842	1842	0
198	20231127	153800	110643187	1842	1842	1842	1842	0
199	20231127	153700	110643187	1842	1842	1842	1842	0
200	20231127	153600	110643187	1842	1842	1842	1842	0
201	20231127	153500	110643187	1842	1842	1842	1842	0
202	20231127	153400	110643187	1842	1842	1842	1842	0
203	20231127	153300	110643187	1842	1842	1842	1842	0
204	20231127	153200	110643187	1842	1842	1842	1842	0
205	20231127	153100	110643187	1842	1842	1842	1842	0
206	20231127	153000	110643187	1842	1842	1842	1842	2121
207	20231127	152900	106736305	1842	1842	1842	1842	0
208	20231127	152800	106736305	1842	1842	1842	1842	0
209	20231127	152700	106736305	1842	1842	1842	1842	0
210	20231127	152600	106736305	1842	1842	1842	1842	0
211	20231127	152500	106736305	1842	1842	1842	1842	0
212	20231127	152400	106736305	1842	1842	1842	1842	0
213	20231127	152300	106736305	1842	1842	1842	1842	0
214	20231127	152200	106736305	1842	1842	1842	1842	0
215	20231127	152100	106736305	1842	1842	1842	1842	0
216	20231127	152000	106736305	1842	1842	1842	1842	0
217	20231127	151900	106736305	1842	1838	1842	1838	2400
218	20231127	151800	102320754	1840	1825	1840	1825	1187
219	20231127	151700	100142532	1825	1825	1825	1825	0
220	20231127	151600	100142532	1825	1825	1825	1825	5
221	20231127	151500	100133407	1825	1822	1825	1822	27
222	20231127	151400	100084198	1821	1824	1824	1821	352
223	20231127	151300	99442754	1824	1824	1824	1824	0
224	20231127	151200	99442754	1824	1824	1824	1824	0
225	20231127	151100	99442754	1824	1823	1824	1822	233
226	20231127	151000	99018012	1822	1824	1825	1822	955
227	20231127	150900	97275914	1823	1832	1832	1823	2886
228	20231127	150800	92008565	1835	1835	1835	1835	3
229	20231127	150700	92003060	1835	1834	1835	1834	9
230	20231127	150600	91986553	1835	1833	1835	1833	205
231	20231127	150500	91610517	1834	1827	1834	1827	192
232	20231127	150400	91259383	1834	1834	1834	1834	0
233	20231127	150300	91259383	1834	1834	1834	1834	0
234	20231127	150200	91259383	1834	1834	1834	1834	1
235	20231127	150100	91257549	1825	1825	1825	1825	0
236	20231127	150000	91257549	1825	1825	1825	1825	0
237	20231127	145900	91257549	1825	1826	1826	1825	979
238	20231127	145800	89470850	1826	1826	1826	1826	0
239	20231127	145700	89470850	1826	1827	1827	1826	119
240	20231127	145600	89253542	1835	1835	1835	1835	100
241	20231127	145500	89070042	1825	1825	1825	1825	0
242	20231127	145400	89070042	1825	1826	1826	1825	109
243	20231127	145300	88871015	1826	1825	1826	1825	3
244	20231127	145200	88865539	1826	1827	1827	1825	527
245	20231127	145100	87902973	1827	1827	1827	1827	0
246	20231127	145000	87902973	1827	1830	1830	1827	23
247	20231127	144900	87860925	1827	1827	1827	1827	0
248	20231127	144800	87860925	1827	1827	1827	1827	0
249	20231127	144700	87860925	1827	1827	1827	1827	0
250	20231127	144600	87860925	1827	1827	1827	1827	0
251	20231127	144500	87860925	1827	1827	1827	1827	0
252	20231127	144400	87860925	1827	1827	1827	1827	0
253	20231127	144300	87860925	1827	1827	1827	1827	0
254	20231127	144200	87860925	1827	1827	1827	1827	0
255	20231127	144100	87860925	1827	1827	1827	1827	0
256	20231127	144000	87860925	1827	1827	1827	1827	0
257	20231127	143900	87860925	1827	1827	1827	1827	0
258	20231127	143800	87860925	1827	1836	1836	1827	4
259	20231127	143700	87853599	1836	1836	1836	1836	0
260	20231127	143600	87853599	1836	1836	1836	1836	0
261	20231127	143500	87853599	1836	1836	1836	1836	1
262	20231127	143400	87851763	1836	1827	1836	1827	4
263	20231127	143300	87844446	1836	1836	1836	1836	1
264	20231127	143200	87842610	1826	1836	1837	1826	3630
265	20231127	143100	81188048	1830	1830	1830	1830	0
266	20231127	143000	81188048	1830	1830	1830	1830	415
267	20231127	142900	80428598	1829	1829	1830	1829	331
268	20231127	142800	79823054	1829	1829	1829	1829	0
269	20231127	142700	79823054	1829	1829	1829	1829	0
270	20231127	142600	79823054	1829	1829	1829	1829	0
271	20231127	142500	79823054	1829	1829	1829	1829	0
272	20231127	142400	79823054	1829	1829	1829	1829	0
273	20231127	142300	79823054	1829	1829	1829	1829	0
274	20231127	142200	79823054	1829	1829	1829	1829	0
275	20231127	142100	79823054	1829	1829	1829	1829	2
276	20231127	142000	79819396	1829	1829	1829	1829	0
277	20231127	141900	79819396	1829	1829	1829	1829	0
278	20231127	141800	79819396	1829	1829	1829	1829	0
279	20231127	141700	79819396	1829	1829	1829	1829	18
280	20231127	141600	79786474	1830	1830	1830	1830	0
281	20231127	141500	79786474	1830	1830	1830	1830	0
282	20231127	141400	79786474	1830	1829	1830	1828	363
283	20231127	141300	79122775	1830	1830	1830	1830	6
284	20231127	141200	79111795	1829	1829	1829	1829	0
285	20231127	141100	79111795	1829	1829	1829	1829	0
286	20231127	141000	79111795	1829	1829	1829	1829	205
287	20231127	140900	78736850	1828	1828	1828	1828	100
288	20231127	140800	78554050	1828	1828	1828	1828	4
289	20231127	140700	78546738	1827	1830	1830	1827	351
290	20231127	140600	77905055	1830	1830	1830	1830	0
291	20231127	140500	77905055	1830	1830	1830	1830	0
292	20231127	140400	77905055	1830	1830	1830	1830	3
293	20231127	140300	77899565	1830	1830	1830	1830	1
294	20231127	140200	77897735	1829	1829	1829	1829	7
295	20231127	140100	77884932	1829	1829	1830	1829	1127
296	20231127	140000	75822649	1828	1834	1834	1828	289
297	20231127	135900	75293458	1837	1837	1837	1837	0
298	20231127	135800	75293458	1837	1837	1837	1837	1
299	20231127	135700	75291621	1837	1837	1837	1837	2
300	20231127	135600	75287947	1838	1838	1838	1838	0
301	20231127	135500	75287947	1838	1838	1838	1838	87
302	20231127	135400	75128041	1838	1838	1838	1838	14
303	20231127	135300	75102309	1834	1836	1836	1834	297
304	20231127	135200	74557471	1836	1835	1836	1835	31
305	20231127	135100	74500556	1836	1836	1836	1836	0
306	20231127	135000	74500556	1836	1837	1837	1836	53
307	20231127	134900	74403197	1837	1837	1837	1837	1
308	20231127	134800	74401360	1839	1839	1839	1839	0
309	20231127	134700	74401360	1839	1839	1839	1839	0
310	20231127	134600	74401360	1839	1839	1839	1839	0
311	20231127	134500	74401360	1839	1838	1840	1838	112
312	20231127	134400	74195400	1839	1839	1839	1839	100
313	20231127	134300	74011500	1839	1839	1839	1839	1
314	20231127	134200	74009661	1841	1841	1841	1841	0
315	20231127	134100	74009661	1841	1841	1841	1841	0
316	20231127	134000	74009661	1841	1841	1841	1841	0
317	20231127	133900	74009661	1841	1841	1841	1841	0
318	20231127	133800	74009661	1841	1841	1841	1841	0
319	20231127	133700	74009661	1841	1841	1841	1841	4
320	20231127	133600	74002297	1827	1836	1842	1826	7449
321	20231127	133500	60357242	1835	1835	1835	1835	0
322	20231127	133400	60357242	1835	1835	1835	1835	0
323	20231127	133300	60357242	1835	1836	1836	1835	638
324	20231127	133200	59186357	1835	1835	1850	1835	540
325	20231127	133100	58188831	1834	1844	1844	1833	5945
326	20231127	133000	47255425	1847	1847	1847	1847	0
327	20231127	132900	47255425	1847	1847	1847	1847	2
328	20231127	132800	47251731	1844	1844	1844	1844	0
329	20231127	132700	47251731	1844	1844	1844	1844	0
330	20231127	132600	47251731	1844	1844	1844	1844	1
331	20231127	132500	47249887	1844	1844	1844	1844	0
332	20231127	132400	47249887	1844	1844	1844	1844	0
333	20231127	132300	47249887	1844	1848	1848	1844	379
334	20231127	132200	46550268	1848	1848	1848	1848	3
335	20231127	132100	46544724	1848	1848	1848	1848	3
336	20231127	132000	46539180	1848	1849	1849	1848	7
337	20231127	131900	46526242	1850	1850	1850	1849	71
338	20231127	131800	46394898	1850	1850	1850	1850	0
339	20231127	131700	46394898	1850	1850	1850	1850	0
340	20231127	131600	46394898	1850	1850	1850	1850	0
341	20231127	131500	46394898	1850	1850	1850	1850	0
342	20231127	131400	46394898	1850	1850	1850	1850	1
343	20231127	131300	46393048	1850	1850	1850	1850	0
344	20231127	131200	46393048	1850	1860	1860	1850	2
345	20231127	131100	46389338	1859	1859	1859	1859	0
346	20231127	131000	46389338	1859	1859	1859	1859	0
347	20231127	130900	46389338	1859	1859	1859	1859	0
348	20231127	130800	46389338	1859	1859	1859	1859	0
349	20231127	130700	46389338	1859	1859	1859	1859	1
350	20231127	130600	46387479	1850	1850	1850	1850	0
351	20231127	130500	46387479	1850	1850	1850	1850	0
352	20231127	130400	46387479	1850	1850	1850	1850	2
353	20231127	130300	46383779	1860	1860	1860	1860	0
354	20231127	130200	46383779	1860	1860	1860	1860	0
355	20231127	130100	46383779	1860	1860	1860	1860	0
356	20231127	130000	46383779	1860	1860	1860	1860	2
357	20231127	125900	46380059	1860	1860	1860	1860	0
358	20231127	125800	46380059	1860	1860	1860	1860	0
359	20231127	125700	46380059	1860	1860	1860	1860	0
360	20231127	125600	46380059	1860	1860	1860	1860	0
361	20231127	125500	46380059	1860	1860	1860	1860	0
362	20231127	125400	46380059	1860	1860	1861	1860	501
363	20231127	125300	45447707	1847	1848	1848	1847	39
364	20231127	125200	45375659	1850	1853	1853	1848	1015
365	20231127	125100	43498375	1853	1853	1853	1853	0
366	20231127	125000	43498375	1853	1852	1853	1852	10
367	20231127	124900	43479849	1853	1853	1853	1852	33
368	20231127	124800	43418729	1861	1861	1861	1861	0
369	20231127	124700	43418729	1861	1861	1861	1861	0
370	20231127	124600	43418729	1861	1861	1861	1861	0
371	20231127	124500	43418729	1861	1853	1861	1853	8
372	20231127	124400	43403897	1854	1855	1855	1854	76
373	20231127	124300	43262941	1861	1861	1861	1861	1
374	20231127	124200	43261080	1855	1856	1856	1855	60
375	20231127	124100	43149724	1862	1862	1862	1862	239
376	20231127	124000	42704706	1862	1862	1862	1862	0
377	20231127	123900	42704706	1862	1862	1862	1862	1
378	20231127	123800	42702844	1856	1857	1857	1856	125
379	20231127	123700	42470816	1857	1857	1857	1857	0
380	20231127	123600	42470816	1857	1858	1858	1857	148
381	20231127	123500	42195880	1862	1862	1862	1862	0
382	20231127	123400	42195880	1862	1862	1862	1862	0
383	20231127	123300	42195880	1862	1862	1862	1862	0
384	20231127	123200	42195880	1862	1862	1862	1862	0
385	20231127	123100	42195880	1862	1862	1862	1862	0
386	20231127	123000	42195880	1862	1862	1862	1862	0
387	20231127	122900	42195880	1862	1862	1862	1862	0
388	20231127	122800	42195880	1862	1862	1862	1862	0
389	20231127	122700	42195880	1862	1862	1862	1862	17
390	20231127	122600	42164226	1862	1862	1862	1862	4
391	20231127	122500	42156778	1862	1862	1862	1862	0
392	20231127	122400	42156778	1862	1862	1862	1862	0
393	20231127	122300	42156778	1862	1862	1862	1862	0
394	20231127	122200	42156778	1862	1862	1862	1862	0
395	20231127	122100	42156778	1862	1862	1862	1862	0
396	20231127	122000	42156778	1862	1862	1862	1862	0
397	20231127	121900	42156778	1862	1862	1862	1862	0
398	20231127	121800	42156778	1862	1862	1862	1862	0
399	20231127	121700	42156778	1862	1862	1862	1862	0
400	20231127	121600	42156778	1862	1862	1862	1862	0
401	20231127	121500	42156778	1862	1862	1862	1862	0
402	20231127	121400	42156778	1862	1862	1862	1862	0
403	20231127	121300	42156778	1862	1862	1862	1862	0
404	20231127	121200	42156778	1862	1862	1862	1862	0
405	20231127	121100	42156778	1862	1862	1862	1862	0
406	20231127	121000	42156778	1862	1862	1862	1862	0
407	20231127	120900	42156778	1862	1862	1862	1862	0
408	20231127	120800	42156778	1862	1862	1862	1862	0
409	20231127	120700	42156778	1862	1862	1862	1862	0
410	20231127	120600	42156778	1862	1862	1862	1862	0
411	20231127	120500	42156778	1862	1862	1862	1862	0
412	20231127	120400	42156778	1862	1862	1862	1862	0
413	20231127	120300	42156778	1862	1862	1862	1862	0
414	20231127	120200	42156778	1862	1862	1862	1862	0
415	20231127	120100	42156778	1862	1862	1862	1862	0
416	20231127	120000	42156778	1862	1862	1862	1862	0
417	20231127	115900	42156778	1862	1862	1862	1862	0
418	20231127	115800	42156778	1862	1862	1862	1862	1
419	20231127	115700	42154916	1862	1862	1862	1862	0
420	20231127	115600	42154916	1862	1862	1862	1862	0
421	20231127	115500	42154916	1862	1862	1862	1862	0
422	20231127	115400	42154916	1862	1862	1862	1862	0
423	20231127	115300	42154916	1862	1862	1862	1862	0
424	20231127	115200	42154916	1862	1862	1862	1862	0
425	20231127	115100	42154916	1862	1862	1862	1862	0
426	20231127	115000	42154916	1862	1862	1862	1862	1
427	20231127	114900	42153054	1864	1864	1864	1864	0
428	20231127	114800	42153054	1864	1864	1864	1864	0
429	20231127	114700	42153054	1864	1864	1864	1864	1
430	20231127	114600	42151190	1865	1857	1866	1857	549
431	20231127	114500	41126856	1858	1858	1858	1858	0
432	20231127	114400	41126856	1858	1865	1865	1858	2
433	20231127	114300	41123133	1855	1855	1855	1855	0
434	20231127	114200	41123133	1855	1855	1855	1855	0
435	20231127	114100	41123133	1855	1855	1855	1855	0
436	20231127	114000	41123133	1855	1855	1855	1855	0
437	20231127	113900	41123133	1855	1855	1855	1855	0
438	20231127	113800	41123133	1855	1855	1855	1855	0
439	20231127	113700	41123133	1855	1855	1855	1855	0
440	20231127	113600	41123133	1855	1855	1855	1855	0
441	20231127	113500	41123133	1855	1855	1855	1855	0
442	20231127	113400	41123133	1855	1855	1855	1855	0
443	20231127	113300	41123133	1855	1865	1865	1855	122
444	20231127	113200	40896667	1866	1866	1866	1866	0
445	20231127	113100	40896667	1866	1866	1866	1866	0
446	20231127	113000	40896667	1866	1866	1866	1866	0
447	20231127	112900	40896667	1866	1866	1866	1866	0
448	20231127	112800	40896667	1866	1866	1866	1866	0
449	20231127	112700	40896667	1866	1866	1866	1866	0
450	20231127	112600	40896667	1866	1866	1866	1866	0
451	20231127	112500	40896667	1866	1866	1866	1866	0
452	20231127	112400	40896667	1866	1866	1866	1866	0
453	20231127	112300	40896667	1866	1866	1866	1866	0
454	20231127	112200	40896667	1866	1866	1866	1866	0
455	20231127	112100	40896667	1866	1866	1866	1866	600
456	20231127	112000	39777067	1860	1860	1860	1860	0
457	20231127	111900	39777067	1860	1860	1860	1860	0
458	20231127	111800	39777067	1860	1860	1860	1860	0
459	20231127	111700	39777067	1860	1867	1867	1860	21
460	20231127	111600	39737895	1867	1867	1867	1867	0
461	20231127	111500	39737895	1867	1867	1867	1867	0
462	20231127	111400	39737895	1867	1867	1867	1867	0
463	20231127	111300	39737895	1867	1867	1867	1867	0
464	20231127	111200	39737895	1867	1867	1867	1867	0
465	20231127	111100	39737895	1867	1867	1867	1867	0
466	20231127	111000	39737895	1867	1867	1867	1867	0
467	20231127	110900	39737895	1867	1867	1867	1867	0
468	20231127	110800	39737895	1867	1867	1867	1867	0
469	20231127	110700	39737895	1867	1867	1867	1867	19
470	20231127	110600	39702422	1868	1868	1868	1868	0
471	20231127	110500	39702422	1868	1868	1868	1868	0
472	20231127	110400	39702422	1868	1868	1868	1868	0
473	20231127	110300	39702422	1868	1868	1868	1868	0
474	20231127	110200	39702422	1868	1868	1868	1868	0
475	20231127	110100	39702422	1868	1868	1868	1868	0
476	20231127	110000	39702422	1868	1868	1868	1868	0
477	20231127	105900	39702422	1868	1868	1868	1868	0
478	20231127	105800	39702422	1868	1868	1868	1868	0
479	20231127	105700	39702422	1868	1868	1868	1868	0
480	20231127	105600	39702422	1868	1868	1868	1868	0
481	20231127	105500	39702422	1868	1868	1868	1868	0
482	20231127	105400	39702422	1868	1868	1868	1868	0
483	20231127	105300	39702422	1868	1868	1868	1868	3
484	20231127	105200	39696818	1870	1870	1870	1870	0
485	20231127	105100	39696818	1870	1870	1870	1870	0
486	20231127	105000	39696818	1870	1870	1870	1870	0
487	20231127	104900	39696818	1870	1870	1870	1870	0
488	20231127	104800	39696818	1870	1868	1870	1868	1563
489	20231127	104700	36774577	1870	1870	1870	1870	0
490	20231127	104600	36774577	1870	1870	1870	1870	6010
491	20231127	104500	25535877	1873	1873	1873	1873	0
492	20231127	104400	25535877	1873	1873	1873	1873	3
493	20231127	104300	25530258	1876	1876	1876	1876	0
494	20231127	104200	25530258	1876	1876	1876	1876	0
495	20231127	104100	25530258	1876	1876	1876	1876	0
496	20231127	104000	25530258	1876	1867	1876	1867	500
497	20231127	103900	24593476	1848	1852	1852	1848	256
498	20231127	103800	24119977	1874	1874	1874	1874	0
499	20231127	103700	24119977	1874	1874	1874	1874	0
500	20231127	103600	24119977	1874	1874	1874	1874	0
501	20231127	103500	24119977	1874	1874	1874	1874	0
502	20231127	103400	24119977	1874	1874	1874	1874	0
503	20231127	103300	24119977	1874	1874	1874	1874	0
504	20231127	103200	24119977	1874	1874	1874	1874	0
505	20231127	103100	24119977	1874	1874	1874	1874	0
506	20231127	103000	24119977	1874	1849	1874	1841	3592
507	20231127	102900	17481199	1849	1848	1849	1848	910
508	20231127	102800	15798617	1849	1849	1849	1849	93
509	20231127	102700	15626660	1849	1857	1857	1849	1086
510	20231127	102600	13617662	1860	1860	1860	1860	20
511	20231127	102500	13580462	1860	1860	1860	1860	0
512	20231127	102400	13580462	1860	1860	1860	1860	0
513	20231127	102300	13580462	1860	1860	1860	1860	0
514	20231127	102200	13580462	1860	1860	1860	1860	0
515	20231127	102100	13580462	1860	1860	1860	1860	3
516	20231127	102000	13574882	1860	1860	1860	1860	0
517	20231127	101900	13574882	1860	1860	1860	1860	3
518	20231127	101800	13569302	1848	1848	1848	1848	0
519	20231127	101700	13569302	1848	1848	1848	1848	0
520	20231127	101600	13569302	1848	1848	1848	1848	0
521	20231127	101500	13569302	1848	1848	1848	1848	0
522	20231127	101400	13569302	1848	1848	1848	1848	0
523	20231127	101300	13569302	1848	1848	1848	1848	0
524	20231127	101200	13569302	1848	1858	1858	1848	1060
525	20231127	101100	11608473	1858	1858	1858	1858	0
526	20231127	101000	11608473	1858	1858	1858	1858	3
527	20231127	100900	11602899	1858	1858	1858	1858	0
528	20231127	100800	11602899	1858	1858	1858	1858	0
529	20231127	100700	11602899	1858	1858	1858	1858	3
530	20231127	100600	11597325	1858	1858	1858	1858	3
531	20231127	100500	11591751	1858	1858	1858	1858	3
532	20231127	100400	11586177	1858	1860	1860	1858	63
533	20231127	100300	11469017	1860	1860	1860	1860	0
534	20231127	100200	11469017	1860	1860	1860	1860	53
535	20231127	100100	11370437	1870	1869	1870	1869	12
536	20231127	100000	11348000	1870	1870	1870	1870	0
537	20231127	095900	11348000	1870	1870	1870	1870	26
538	20231127	095800	11299380	1870	1870	1870	1870	0
539	20231127	095700	11299380	1870	1870	1870	1870	0
540	20231127	095600	11299380	1870	1870	1870	1870	0
541	20231127	095500	11299380	1870	1870	1870	1870	0
542	20231127	095400	11299380	1870	1870	1870	1870	0
543	20231127	095300	11299380	1870	1870	1870	1870	0
544	20231127	095200	11299380	1870	1870	1870	1870	0
545	20231127	095100	11299380	1870	1870	1870	1870	0
546	20231127	095000	11299380	1870	1870	1870	1870	0
547	20231127	094900	11299380	1870	1870	1870	1870	0
548	20231127	094800	11299380	1870	1870	1870	1870	0
549	20231127	094700	11299380	1870	1870	1870	1870	0
550	20231127	094600	11299380	1870	1870	1870	1870	0
551	20231127	094500	11299380	1870	1870	1870	1870	0
552	20231127	094400	11299380	1870	1870	1870	1870	10
553	20231127	094300	11280680	1876	1876	1876	1876	0
554	20231127	094200	11280680	1876	1876	1876	1876	0
555	20231127	094100	11280680	1876	1876	1876	1876	0
556	20231127	094000	11280680	1876	1876	1876	1876	0
557	20231127	093900	11280680	1876	1871	1876	1858	506
558	20231127	093800	10332021	1873	1868	1873	1868	6
559	20231127	093700	10320798	1869	1869	1869	1869	28
560	20231127	093600	10268466	1869	1869	1869	1869	1
561	20231127	093500	10266597	1874	1874	1874	1874	0
562	20231127	093400	10266597	1874	1874	1874	1874	0
563	20231127	093300	10266597	1874	1874	1874	1874	0
564	20231127	093200	10266597	1874	1874	1874	1874	0
565	20231127	093100	10266597	1874	1874	1874	1874	0
566	20231127	093000	10266597	1874	1874	1874	1874	0
567	20231127	092900	10266597	1874	1874	1874	1874	0
568	20231127	092800	10266597	1874	1874	1874	1874	0
569	20231127	092700	10266597	1874	1861	1874	1859	2030
570	20231127	092600	6490689	1870	1870	1870	1870	1
571	20231127	092500	6488819	1872	1872	1872	1872	0
572	20231127	092400	6488819	1872	1861	1875	1861	624
573	20231127	092300	5320947	1860	1872	1872	1860	600
574	20231127	092200	4203729	1872	1872	1872	1872	0
575	20231127	092100	4203729	1872	1872	1872	1872	0
576	20231127	092000	4203729	1872	1872	1872	1872	1
577	20231127	091900	4201857	1872	1872	1872	1872	0
578	20231127	091800	4201857	1872	1872	1872	1872	0
579	20231127	091700	4201857	1872	1872	1872	1872	0
580	20231127	091600	4201857	1872	1872	1872	1872	0
581	20231127	091500	4201857	1872	1872	1872	1872	0
582	20231127	091400	4201857	1872	1872	1872	1872	1
583	20231127	091300	4199985	1872	1872	1872	1872	2
584	20231127	091200	4196241	1875	1875	1875	1875	0
585	20231127	091100	4196241	1875	1875	1875	1875	0
586	20231127	091000	4196241	1875	1875	1875	1875	0
587	20231127	090900	4196241	1875	1876	1878	1875	525
588	20231127	090800	3210371	1859	1860	1860	1859	325
589	20231127	090700	2605896	1878	1877	1878	1876	172
590	20231127	090600	2282957	1878	1878	1878	1878	0
591	20231127	090500	2282957	1878	1878	1878	1878	0
592	20231127	090400	2282957	1878	1878	1878	1878	0
593	20231127	090300	2282957	1878	1863	1878	1863	4
594	20231127	090200	2275490	1860	1878	1878	1860	107
595	20231127	090100	2076295	1879	1879	1879	1879	0
596	20231127	090000	2076295	1879	1879	1879	1879	72