KissMeData/070590/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194500	42668549	1770	1770	1770	1770	316
3	20231124	194400	42668549	1770	1770	1770	1770	0
4	20231124	194300	42668549	1770	1770	1770	1770	0
5	20231124	194200	42668549	1770	1770	1770	1770	0
6	20231124	194100	42668549	1770	1770	1770	1770	0
7	20231124	194000	42668549	1770	1770	1770	1770	0
8	20231124	193900	42668549	1770	1770	1770	1770	0
9	20231124	193800	42668549	1770	1770	1770	1770	0
10	20231124	193700	42668549	1770	1770	1770	1770	0
11	20231124	193600	42668549	1770	1770	1770	1770	0
12	20231124	193500	42668549	1770	1770	1770	1770	0
13	20231124	193400	42668549	1770	1770	1770	1770	0
14	20231124	193300	42668549	1770	1770	1770	1770	0
15	20231124	193200	42668549	1770	1770	1770	1770	0
16	20231124	193100	42668549	1770	1770	1770	1770	0
17	20231124	193000	42668549	1770	1770	1770	1770	0
18	20231124	192900	42668549	1770	1770	1770	1770	0
19	20231124	192800	42668549	1770	1770	1770	1770	0
20	20231124	192700	42668549	1770	1770	1770	1770	0
21	20231124	192600	42668549	1770	1770	1770	1770	0
22	20231124	192500	42668549	1770	1770	1770	1770	0
23	20231124	192400	42668549	1770	1770	1770	1770	0
24	20231124	192300	42668549	1770	1770	1770	1770	0
25	20231124	192200	42668549	1770	1770	1770	1770	0
26	20231124	192100	42668549	1770	1770	1770	1770	0
27	20231124	192000	42668549	1770	1770	1770	1770	0
28	20231124	191900	42668549	1770	1770	1770	1770	0
29	20231124	191800	42668549	1770	1770	1770	1770	0
30	20231124	191700	42668549	1770	1770	1770	1770	0
31	20231124	191600	42668549	1770	1770	1770	1770	0
32	20231124	191500	42668549	1770	1770	1770	1770	316
33	20231124	191400	42668549	1770	1770	1770	1770	0
34	20231124	191300	42668549	1770	1770	1770	1770	0
35	20231124	191200	42668549	1770	1770	1770	1770	0
36	20231124	191100	42668549	1770	1770	1770	1770	0
37	20231124	191000	42668549	1770	1770	1770	1770	0
38	20231124	190900	42668549	1770	1770	1770	1770	0
39	20231124	190800	42668549	1770	1770	1770	1770	0
40	20231124	190700	42668549	1770	1770	1770	1770	0
41	20231124	190600	42668549	1770	1770	1770	1770	0
42	20231124	190500	42668549	1770	1770	1770	1770	0
43	20231124	190400	42668549	1770	1770	1770	1770	0
44	20231124	190300	42668549	1770	1770	1770	1770	0
45	20231124	190200	42668549	1770	1770	1770	1770	0
46	20231124	190100	42668549	1770	1770	1770	1770	0
47	20231124	190000	42668549	1770	1770	1770	1770	0
48	20231124	185900	42668549	1770	1770	1770	1770	0
49	20231124	185800	42668549	1770	1770	1770	1770	0
50	20231124	185700	42668549	1770	1770	1770	1770	0
51	20231124	185600	42668549	1770	1770	1770	1770	0
52	20231124	185500	42668549	1770	1770	1770	1770	0
53	20231124	185400	42668549	1770	1770	1770	1770	0
54	20231124	185300	42668549	1770	1770	1770	1770	0
55	20231124	185200	42668549	1770	1770	1770	1770	0
56	20231124	185100	42668549	1770	1770	1770	1770	0
57	20231124	185000	42668549	1770	1770	1770	1770	0
58	20231124	184900	42668549	1770	1770	1770	1770	0
59	20231124	184800	42668549	1770	1770	1770	1770	0
60	20231124	184700	42668549	1770	1770	1770	1770	0
61	20231124	184600	42668549	1770	1770	1770	1770	0
62	20231124	184500	42668549	1770	1770	1770	1770	316
63	20231124	184400	42668549	1770	1770	1770	1770	0
64	20231124	184300	42668549	1770	1770	1770	1770	0
65	20231124	184200	42668549	1770	1770	1770	1770	0
66	20231124	184100	42668549	1770	1770	1770	1770	0
67	20231124	184000	42668549	1770	1770	1770	1770	0
68	20231124	183900	42668549	1770	1770	1770	1770	0
69	20231124	183800	42668549	1770	1770	1770	1770	0
70	20231124	183700	42668549	1770	1770	1770	1770	0
71	20231124	183600	42668549	1770	1770	1770	1770	0
72	20231124	183500	42668549	1770	1770	1770	1770	0
73	20231124	183400	42668549	1770	1770	1770	1770	0
74	20231124	183300	42668549	1770	1770	1770	1770	0
75	20231124	183200	42668549	1770	1770	1770	1770	0
76	20231124	183100	42668549	1770	1770	1770	1770	0
77	20231124	183000	42668549	1770	1770	1770	1770	0
78	20231124	182900	42668549	1770	1770	1770	1770	0
79	20231124	182800	42668549	1770	1770	1770	1770	0
80	20231124	182700	42668549	1770	1770	1770	1770	0
81	20231124	182600	42668549	1770	1770	1770	1770	0
82	20231124	182500	42668549	1770	1770	1770	1770	0
83	20231124	182400	42668549	1770	1770	1770	1770	0
84	20231124	182300	42668549	1770	1770	1770	1770	0
85	20231124	182200	42668549	1770	1770	1770	1770	0
86	20231124	182100	42668549	1770	1770	1770	1770	0
87	20231124	182000	42668549	1770	1770	1770	1770	0
88	20231124	181900	42668549	1770	1770	1770	1770	0
89	20231124	181800	42668549	1770	1770	1770	1770	0
90	20231124	181700	42668549	1770	1770	1770	1770	0
91	20231124	181600	42668549	1770	1770	1770	1770	0
92	20231124	181500	42668549	1770	1770	1770	1770	316
93	20231124	181400	42668549	1770	1770	1770	1770	0
94	20231124	181300	42668549	1770	1770	1770	1770	0
95	20231124	181200	42668549	1770	1770	1770	1770	0
96	20231124	181100	42668549	1770	1770	1770	1770	0
97	20231124	181000	42668549	1770	1770	1770	1770	0
98	20231124	180900	42668549	1770	1770	1770	1770	0
99	20231124	180800	42668549	1770	1770	1770	1770	0
100	20231124	180700	42668549	1770	1770	1770	1770	0
101	20231124	180600	42668549	1770	1770	1770	1770	0
102	20231124	180500	42668549	1770	1770	1770	1770	0
103	20231124	180400	42668549	1770	1770	1770	1770	0
104	20231124	180300	42668549	1770	1770	1770	1770	0
105	20231124	180200	42668549	1770	1770	1770	1770	0
106	20231124	180100	42668549	1770	1770	1770	1770	0
107	20231124	180000	42668549	1770	1770	1770	1770	0
108	20231124	175900	42668549	1770	1770	1770	1770	0
109	20231124	175800	42668549	1770	1770	1770	1770	0
110	20231124	175700	42668549	1770	1770	1770	1770	0
111	20231124	175600	42668549	1770	1770	1770	1770	0
112	20231124	175500	42668549	1770	1770	1770	1770	0
113	20231124	175400	42668549	1770	1770	1770	1770	0
114	20231124	175300	42668549	1770	1770	1770	1770	0
115	20231124	175200	42668549	1770	1770	1770	1770	0
116	20231124	175100	42668549	1770	1770	1770	1770	0
117	20231124	175000	42668549	1770	1770	1770	1770	0
118	20231124	174900	42668549	1770	1770	1770	1770	0
119	20231124	174800	42668549	1770	1770	1770	1770	0
120	20231124	174700	42668549	1770	1770	1770	1770	0
121	20231124	174600	42668549	1770	1770	1770	1770	0
122	20231124	174500	42668549	1770	1770	1770	1770	316
123	20231124	174400	42668549	1770	1770	1770	1770	0
124	20231124	174300	42668549	1770	1770	1770	1770	0
125	20231124	174200	42668549	1770	1770	1770	1770	0
126	20231124	174100	42668549	1770	1770	1770	1770	0
127	20231124	174000	42668549	1770	1770	1770	1770	0
128	20231124	173900	42668549	1770	1770	1770	1770	0
129	20231124	173800	42668549	1770	1770	1770	1770	0
130	20231124	173700	42668549	1770	1770	1770	1770	0
131	20231124	173600	42668549	1770	1770	1770	1770	0
132	20231124	173500	42668549	1770	1770	1770	1770	0
133	20231124	173400	42668549	1770	1770	1770	1770	0
134	20231124	173300	42668549	1770	1770	1770	1770	0
135	20231124	173200	42668549	1770	1770	1770	1770	0
136	20231124	173100	42668549	1770	1770	1770	1770	0
137	20231124	173000	42668549	1770	1770	1770	1770	0
138	20231124	172900	42668549	1770	1770	1770	1770	0
139	20231124	172800	42668549	1770	1770	1770	1770	0
140	20231124	172700	42668549	1770	1770	1770	1770	0
141	20231124	172600	42668549	1770	1770	1770	1770	0
142	20231124	172500	42668549	1770	1770	1770	1770	0
143	20231124	172400	42668549	1770	1770	1770	1770	0
144	20231124	172300	42668549	1770	1770	1770	1770	0
145	20231124	172200	42668549	1770	1770	1770	1770	0
146	20231124	172100	42668549	1770	1770	1770	1770	0
147	20231124	172000	42668549	1770	1770	1770	1770	0
148	20231124	171900	42668549	1770	1770	1770	1770	0
149	20231124	171800	42668549	1770	1770	1770	1770	0
150	20231124	171700	42668549	1770	1770	1770	1770	0
151	20231124	171600	42668549	1770	1770	1770	1770	0
152	20231124	171500	42668549	1770	1770	1770	1770	316
153	20231124	171400	42668549	1770	1770	1770	1770	0
154	20231124	171300	42668549	1770	1770	1770	1770	0
155	20231124	171200	42668549	1770	1770	1770	1770	0
156	20231124	171100	42668549	1770	1770	1770	1770	0
157	20231124	171000	42668549	1770	1770	1770	1770	0
158	20231124	170900	42668549	1770	1770	1770	1770	0
159	20231124	170800	42668549	1770	1770	1770	1770	0
160	20231124	170700	42668549	1770	1770	1770	1770	0
161	20231124	170600	42668549	1770	1770	1770	1770	0
162	20231124	170500	42668549	1770	1770	1770	1770	0
163	20231124	170400	42668549	1770	1770	1770	1770	0
164	20231124	170300	42668549	1770	1770	1770	1770	0
165	20231124	170200	42668549	1770	1770	1770	1770	0
166	20231124	170100	42668549	1770	1770	1770	1770	0
167	20231124	170000	42668549	1770	1770	1770	1770	0
168	20231124	165900	42668549	1770	1770	1770	1770	0
169	20231124	165800	42668549	1770	1770	1770	1770	0
170	20231124	165700	42668549	1770	1770	1770	1770	0
171	20231124	165600	42668549	1770	1770	1770	1770	0
172	20231124	165500	42668549	1770	1770	1770	1770	0
173	20231124	165400	42668549	1770	1770	1770	1770	0
174	20231124	165300	42668549	1770	1770	1770	1770	0
175	20231124	165200	42668549	1770	1770	1770	1770	0
176	20231124	165100	42668549	1770	1770	1770	1770	0
177	20231124	165000	42668549	1770	1770	1770	1770	0
178	20231124	164900	42668549	1770	1770	1770	1770	0
179	20231124	164800	42668549	1770	1770	1770	1770	0
180	20231124	164700	42668549	1770	1770	1770	1770	0
181	20231124	164600	42668549	1770	1770	1770	1770	0
182	20231124	164500	42668549	1770	1770	1770	1770	316
183	20231124	164400	42668549	1770	1770	1770	1770	0
184	20231124	164300	42668549	1770	1770	1770	1770	0
185	20231124	164200	42668549	1770	1770	1770	1770	0
186	20231124	164100	42668549	1770	1770	1770	1770	0
187	20231124	164000	42668549	1770	1770	1770	1770	0
188	20231124	163900	42668549	1770	1770	1770	1770	0
189	20231124	163800	42668549	1770	1770	1770	1770	0
190	20231124	163700	42668549	1770	1770	1770	1770	0
191	20231124	163600	42668549	1770	1770	1770	1770	0
192	20231124	163500	42668549	1770	1770	1770	1770	0
193	20231124	163400	42668549	1770	1770	1770	1770	0
194	20231124	163300	42668549	1770	1770	1770	1770	0
195	20231124	163200	42668549	1770	1770	1770	1770	0
196	20231124	163100	42668549	1770	1770	1770	1770	0
197	20231124	163000	42668549	1770	1770	1770	1770	0
198	20231124	162900	42668549	1770	1770	1770	1770	0
199	20231124	162800	42668549	1770	1770	1770	1770	0
200	20231124	162700	42668549	1770	1770	1770	1770	0
201	20231124	162600	42668549	1770	1770	1770	1770	0
202	20231124	162500	42668549	1770	1770	1770	1770	0
203	20231124	162400	42668549	1770	1770	1770	1770	0
204	20231124	162300	42668549	1770	1770	1770	1770	0
205	20231124	162200	42668549	1770	1770	1770	1770	0
206	20231124	162100	42668549	1770	1770	1770	1770	0
207	20231124	162000	42668549	1770	1770	1770	1770	0
208	20231124	161900	42668549	1770	1770	1770	1770	0
209	20231124	161800	42668549	1770	1770	1770	1770	0
210	20231124	161700	42668549	1770	1770	1770	1770	0
211	20231124	161600	42668549	1770	1770	1770	1770	0
212	20231124	161500	42668549	1770	1770	1770	1770	316
213	20231124	161400	42668549	1770	1770	1770	1770	0
214	20231124	161300	42668549	1770	1770	1770	1770	0
215	20231124	161200	42668549	1770	1770	1770	1770	0
216	20231124	161100	42668549	1770	1770	1770	1770	0
217	20231124	161000	42668549	1770	1770	1770	1770	0
218	20231124	160900	42668549	1770	1770	1770	1770	0
219	20231124	160800	42668549	1770	1770	1770	1770	0
220	20231124	160700	42668549	1770	1770	1770	1770	0
221	20231124	160600	42668549	1770	1770	1770	1770	0
222	20231124	160500	42668549	1770	1770	1770	1770	0
223	20231124	160400	42668549	1770	1770	1770	1770	0
224	20231124	160300	42668549	1770	1770	1770	1770	0
225	20231124	160200	42668549	1770	1770	1770	1770	0
226	20231124	160100	42668549	1770	1770	1770	1770	0
227	20231124	160000	42668549	1770	1770	1770	1770	0
228	20231124	155900	42668549	1770	1770	1770	1770	0
229	20231124	155800	42668549	1770	1770	1770	1770	0
230	20231124	155700	42668549	1770	1770	1770	1770	0
231	20231124	155600	42668549	1770	1770	1770	1770	0
232	20231124	155500	42668549	1770	1770	1770	1770	0
233	20231124	155400	42668549	1770	1770	1770	1770	0
234	20231124	155300	42668549	1770	1770	1770	1770	0
235	20231124	155200	42668549	1770	1770	1770	1770	0
236	20231124	155100	42668549	1770	1770	1770	1770	0
237	20231124	155000	42668549	1770	1770	1770	1770	0
238	20231124	154900	42668549	1770	1770	1770	1770	0
239	20231124	154800	42668549	1770	1770	1770	1770	0
240	20231124	154700	42668549	1770	1770	1770	1770	0
241	20231124	154600	42668549	1770	1770	1770	1770	0
242	20231124	154500	42668549	1770	1770	1770	1770	316
243	20231124	154400	42668549	1770	1770	1770	1770	0
244	20231124	154300	42668549	1770	1770	1770	1770	0
245	20231124	154200	42668549	1770	1770	1770	1770	0
246	20231124	154100	42668549	1770	1770	1770	1770	0
247	20231124	154000	42668549	1770	1770	1770	1770	0
248	20231124	153900	42668549	1770	1770	1770	1770	0
249	20231124	153800	42668549	1770	1770	1770	1770	0
250	20231124	153700	42668549	1770	1770	1770	1770	0
251	20231124	153600	42668549	1770	1770	1770	1770	0
252	20231124	153500	42668549	1770	1770	1770	1770	0
253	20231124	153400	42668549	1770	1770	1770	1770	0
254	20231124	153300	42668549	1770	1770	1770	1770	0
255	20231124	153200	42668549	1770	1770	1770	1770	0
256	20231124	153100	42668549	1770	1770	1770	1770	0
257	20231124	153000	42668549	1770	1770	1770	1770	316
258	20231124	152900	42109229	1754	1754	1754	1754	0
259	20231124	152800	42109229	1754	1754	1754	1754	0
260	20231124	152700	42109229	1754	1754	1754	1754	0
261	20231124	152600	42109229	1754	1754	1754	1754	0
262	20231124	152500	42109229	1754	1754	1754	1754	0
263	20231124	152400	42109229	1754	1754	1754	1754	0
264	20231124	152300	42109229	1754	1754	1754	1754	0
265	20231124	152200	42109229	1754	1754	1754	1754	0
266	20231124	152100	42109229	1754	1754	1754	1754	0
267	20231124	152000	42109229	1754	1754	1754	1754	0
268	20231124	151900	42109229	1754	1761	1761	1754	2101
269	20231124	151800	38420521	1771	1771	1771	1771	0
270	20231124	151700	38420521	1771	1771	1771	1771	0
271	20231124	151600	38420521	1771	1771	1771	1771	0
272	20231124	151500	38420521	1771	1771	1771	1771	0
273	20231124	151400	38420521	1771	1771	1771	1771	0
274	20231124	151300	38420521	1771	1771	1771	1771	16
275	20231124	151200	38392185	1771	1771	1771	1771	0
276	20231124	151100	38392185	1771	1771	1771	1771	0
277	20231124	151000	38392185	1771	1771	1771	1771	0
278	20231124	150900	38392185	1771	1771	1771	1771	0
279	20231124	150800	38392185	1771	1771	1771	1771	0
280	20231124	150700	38392185	1771	1771	1771	1771	0
281	20231124	150600	38392185	1771	1771	1771	1771	0
282	20231124	150500	38392185	1771	1771	1771	1771	21
283	20231124	150400	38354994	1772	1772	1772	1772	0
284	20231124	150300	38354994	1772	1772	1772	1772	0
285	20231124	150200	38354994	1772	1772	1772	1772	0
286	20231124	150100	38354994	1772	1772	1772	1772	0
287	20231124	150000	38354994	1772	1772	1772	1772	0
288	20231124	145900	38354994	1772	1772	1772	1772	0
289	20231124	145800	38354994	1772	1771	1772	1771	53
290	20231124	145700	38261079	1772	1772	1772	1772	0
291	20231124	145600	38261079	1772	1772	1772	1772	0
292	20231124	145500	38261079	1772	1772	1772	1772	0
293	20231124	145400	38261079	1772	1772	1772	1772	0
294	20231124	145300	38261079	1772	1772	1772	1772	0
295	20231124	145200	38261079	1772	1772	1772	1772	0
296	20231124	145100	38261079	1772	1772	1772	1772	0
297	20231124	145000	38261079	1772	1772	1772	1772	0
298	20231124	144900	38261079	1772	1772	1772	1772	0
299	20231124	144800	38261079	1772	1772	1772	1772	0
300	20231124	144700	38261079	1772	1772	1772	1772	0
301	20231124	144600	38261079	1772	1772	1772	1772	0
302	20231124	144500	38261079	1772	1772	1772	1772	0
303	20231124	144400	38261079	1772	1772	1772	1772	0
304	20231124	144300	38261079	1772	1772	1772	1772	0
305	20231124	144200	38261079	1772	1772	1772	1772	0
306	20231124	144100	38261079	1772	1772	1772	1772	0
307	20231124	144000	38261079	1772	1772	1772	1772	0
308	20231124	143900	38261079	1772	1772	1772	1772	0
309	20231124	143800	38261079	1772	1772	1772	1772	0
310	20231124	143700	38261079	1772	1772	1772	1772	1
311	20231124	143600	38259307	1767	1767	1767	1767	373
312	20231124	143500	37600216	1772	1768	1772	1767	11
313	20231124	143400	37580762	1767	1767	1767	1767	597
314	20231124	143300	36525863	1767	1767	1767	1767	0
315	20231124	143200	36525863	1767	1767	1767	1767	1
316	20231124	143100	36524096	1766	1766	1766	1766	53
317	20231124	143000	36430498	1767	1767	1767	1767	0
318	20231124	142900	36430498	1767	1767	1767	1767	0
319	20231124	142800	36430498	1767	1767	1767	1767	0
320	20231124	142700	36430498	1767	1767	1767	1767	0
321	20231124	142600	36430498	1767	1767	1767	1767	0
322	20231124	142500	36430498	1767	1767	1767	1767	0
323	20231124	142400	36430498	1767	1767	1767	1767	0
324	20231124	142300	36430498	1767	1767	1767	1767	0
325	20231124	142200	36430498	1767	1767	1767	1767	2
326	20231124	142100	36426964	1767	1767	1767	1767	0
327	20231124	142000	36426964	1767	1767	1767	1767	0
328	20231124	141900	36426964	1767	1766	1767	1766	21
329	20231124	141800	36389867	1767	1767	1767	1767	0
330	20231124	141700	36389867	1767	1767	1767	1767	0
331	20231124	141600	36389867	1767	1767	1767	1767	0
332	20231124	141500	36389867	1767	1767	1767	1767	0
333	20231124	141400	36389867	1767	1767	1767	1767	0
334	20231124	141300	36389867	1767	1767	1767	1767	0
335	20231124	141200	36389867	1767	1767	1767	1767	0
336	20231124	141100	36389867	1767	1767	1767	1767	0
337	20231124	141000	36389867	1767	1767	1767	1767	0
338	20231124	140900	36389867	1767	1767	1767	1767	0
339	20231124	140800	36389867	1767	1767	1767	1767	0
340	20231124	140700	36389867	1767	1767	1767	1767	0
341	20231124	140600	36389867	1767	1767	1767	1767	0
342	20231124	140500	36389867	1767	1767	1767	1767	0
343	20231124	140400	36389867	1767	1763	1767	1763	4000
344	20231124	140300	29329085	1764	1760	1764	1760	2000
345	20231124	140200	25801183	1760	1760	1760	1760	0
346	20231124	140100	25801183	1760	1760	1760	1760	0
347	20231124	140000	25801183	1760	1760	1760	1760	0
348	20231124	135900	25801183	1760	1760	1760	1760	0
349	20231124	135800	25801183	1760	1760	1760	1760	0
350	20231124	135700	25801183	1760	1760	1760	1760	0
351	20231124	135600	25801183	1760	1760	1760	1760	0
352	20231124	135500	25801183	1760	1760	1760	1760	1
353	20231124	135400	25799423	1752	1752	1752	1752	500
354	20231124	135300	24923423	1761	1761	1761	1761	0
355	20231124	135200	24923423	1761	1761	1761	1761	0
356	20231124	135100	24923423	1761	1761	1761	1761	0
357	20231124	135000	24923423	1761	1761	1761	1761	0
358	20231124	134900	24923423	1761	1761	1761	1761	0
359	20231124	134800	24923423	1761	1761	1761	1761	0
360	20231124	134700	24923423	1761	1761	1761	1761	0
361	20231124	134600	24923423	1761	1761	1761	1761	0
362	20231124	134500	24923423	1761	1761	1761	1761	0
363	20231124	134400	24923423	1761	1761	1761	1761	0
364	20231124	134300	24923423	1761	1761	1761	1761	0
365	20231124	134200	24923423	1761	1761	1761	1761	0
366	20231124	134100	24923423	1761	1761	1761	1761	0
367	20231124	134000	24923423	1761	1761	1761	1761	0
368	20231124	133900	24923423	1761	1761	1761	1761	0
369	20231124	133800	24923423	1761	1761	1761	1761	0
370	20231124	133700	24923423	1761	1761	1761	1761	0
371	20231124	133600	24923423	1761	1761	1761	1761	0
372	20231124	133500	24923423	1761	1761	1761	1761	0
373	20231124	133400	24923423	1761	1761	1761	1761	0
374	20231124	133300	24923423	1761	1761	1761	1761	1
375	20231124	133200	24921662	1751	1751	1751	1751	0
376	20231124	133100	24921662	1751	1752	1752	1751	35
377	20231124	133000	24860359	1761	1761	1761	1761	0
378	20231124	132900	24860359	1761	1761	1761	1761	0
379	20231124	132800	24860359	1761	1762	1762	1753	20
380	20231124	132700	24825282	1754	1754	1754	1754	10
381	20231124	132600	24807742	1763	1763	1763	1763	0
382	20231124	132500	24807742	1763	1763	1763	1763	0
383	20231124	132400	24807742	1763	1763	1763	1763	21
384	20231124	132300	24770719	1763	1763	1763	1763	0
385	20231124	132200	24770719	1763	1763	1763	1763	0
386	20231124	132100	24770719	1763	1763	1763	1763	0
387	20231124	132000	24770719	1763	1763	1763	1763	0
388	20231124	131900	24770719	1763	1763	1763	1763	1
389	20231124	131800	24768956	1754	1754	1754	1754	0
390	20231124	131700	24768956	1754	1763	1763	1754	19
391	20231124	131600	24735621	1763	1763	1763	1763	1
392	20231124	131500	24733858	1760	1760	1760	1760	1
393	20231124	131400	24732098	1763	1763	1763	1763	0
394	20231124	131300	24732098	1763	1763	1763	1763	0
395	20231124	131200	24732098	1763	1763	1763	1763	0
396	20231124	131100	24732098	1763	1763	1763	1763	0
397	20231124	131000	24732098	1763	1763	1763	1763	0
398	20231124	130900	24732098	1763	1763	1763	1763	0
399	20231124	130800	24732098	1763	1763	1763	1763	0
400	20231124	130700	24732098	1763	1763	1763	1763	1
401	20231124	130600	24730335	1762	1762	1762	1762	0
402	20231124	130500	24730335	1762	1762	1762	1762	0
403	20231124	130400	24730335	1762	1763	1763	1755	20
404	20231124	130300	24695220	1756	1756	1756	1756	0
405	20231124	130200	24695220	1756	1756	1756	1756	18
406	20231124	130100	24663612	1764	1764	1764	1764	0
407	20231124	130000	24663612	1764	1764	1764	1757	3
408	20231124	125900	24658327	1758	1758	1758	1758	0
409	20231124	125800	24658327	1758	1758	1758	1758	3
410	20231124	125700	24653053	1764	1764	1764	1764	0
411	20231124	125600	24653053	1764	1764	1764	1764	0
412	20231124	125500	24653053	1764	1764	1764	1764	0
413	20231124	125400	24653053	1764	1764	1764	1764	0
414	20231124	125300	24653053	1764	1764	1764	1764	0
415	20231124	125200	24653053	1764	1764	1764	1764	0
416	20231124	125100	24653053	1764	1764	1764	1764	0
417	20231124	125000	24653053	1764	1764	1764	1764	0
418	20231124	124900	24653053	1764	1764	1764	1764	0
419	20231124	124800	24653053	1764	1764	1764	1764	0
420	20231124	124700	24653053	1764	1764	1764	1764	0
421	20231124	124600	24653053	1764	1764	1764	1764	0
422	20231124	124500	24653053	1764	1764	1764	1764	0
423	20231124	124400	24653053	1764	1764	1764	1764	0
424	20231124	124300	24653053	1764	1764	1764	1764	0
425	20231124	124200	24653053	1764	1764	1764	1764	0
426	20231124	124100	24653053	1764	1764	1764	1764	0
427	20231124	124000	24653053	1764	1764	1764	1764	0
428	20231124	123900	24653053	1764	1764	1764	1764	0
429	20231124	123800	24653053	1764	1764	1764	1764	0
430	20231124	123700	24653053	1764	1764	1764	1764	0
431	20231124	123600	24653053	1764	1764	1764	1764	0
432	20231124	123500	24653053	1764	1764	1764	1764	0
433	20231124	123400	24653053	1764	1764	1764	1764	0
434	20231124	123300	24653053	1764	1764	1764	1764	0
435	20231124	123200	24653053	1764	1764	1764	1764	0
436	20231124	123100	24653053	1764	1764	1764	1764	0
437	20231124	123000	24653053	1764	1764	1764	1764	0
438	20231124	122900	24653053	1764	1764	1764	1764	0
439	20231124	122800	24653053	1764	1764	1764	1764	0
440	20231124	122700	24653053	1764	1764	1764	1764	0
441	20231124	122600	24653053	1764	1764	1764	1764	0
442	20231124	122500	24653053	1764	1764	1764	1764	0
443	20231124	122400	24653053	1764	1764	1764	1764	0
444	20231124	122300	24653053	1764	1764	1764	1764	0
445	20231124	122200	24653053	1764	1764	1764	1764	0
446	20231124	122100	24653053	1764	1764	1764	1764	0
447	20231124	122000	24653053	1764	1764	1764	1764	0
448	20231124	121900	24653053	1764	1764	1764	1764	0
449	20231124	121800	24653053	1764	1764	1764	1764	0
450	20231124	121700	24653053	1764	1764	1764	1764	0
451	20231124	121600	24653053	1764	1764	1764	1764	0
452	20231124	121500	24653053	1764	1764	1764	1764	0
453	20231124	121400	24653053	1764	1764	1764	1764	0
454	20231124	121300	24653053	1764	1764	1764	1764	0
455	20231124	121200	24653053	1764	1764	1764	1764	0
456	20231124	121100	24653053	1764	1764	1764	1764	0
457	20231124	121000	24653053	1764	1764	1764	1764	0
458	20231124	120900	24653053	1764	1764	1764	1764	0
459	20231124	120800	24653053	1764	1764	1764	1764	0
460	20231124	120700	24653053	1764	1764	1764	1764	6
461	20231124	120600	24642469	1764	1764	1764	1764	0
462	20231124	120500	24642469	1764	1764	1764	1764	0
463	20231124	120400	24642469	1764	1764	1764	1764	0
464	20231124	120300	24642469	1764	1764	1764	1764	0
465	20231124	120200	24642469	1764	1764	1764	1764	0
466	20231124	120100	24642469	1764	1764	1764	1764	0
467	20231124	120000	24642469	1764	1764	1764	1764	0
468	20231124	115900	24642469	1764	1764	1764	1764	0
469	20231124	115800	24642469	1764	1764	1764	1764	0
470	20231124	115700	24642469	1764	1764	1764	1764	0
471	20231124	115600	24642469	1764	1764	1764	1764	0
472	20231124	115500	24642469	1764	1764	1764	1764	0
473	20231124	115400	24642469	1764	1764	1764	1764	0
474	20231124	115300	24642469	1764	1764	1764	1764	0
475	20231124	115200	24642469	1764	1764	1764	1764	13
476	20231124	115100	24619537	1764	1764	1764	1764	0
477	20231124	115000	24619537	1764	1764	1764	1764	0
478	20231124	114900	24619537	1764	1764	1764	1764	0
479	20231124	114800	24619537	1764	1764	1764	1764	0
480	20231124	114700	24619537	1764	1764	1764	1764	0
481	20231124	114600	24619537	1764	1764	1764	1764	0
482	20231124	114500	24619537	1764	1764	1764	1764	0
483	20231124	114400	24619537	1764	1764	1764	1764	0
484	20231124	114300	24619537	1764	1764	1764	1764	0
485	20231124	114200	24619537	1764	1764	1764	1764	0
486	20231124	114100	24619537	1764	1764	1764	1764	0
487	20231124	114000	24619537	1764	1764	1764	1764	0
488	20231124	113900	24619537	1764	1764	1764	1764	0
489	20231124	113800	24619537	1764	1764	1764	1764	0
490	20231124	113700	24619537	1764	1764	1764	1764	0
491	20231124	113600	24619537	1764	1764	1764	1764	0
492	20231124	113500	24619537	1764	1764	1764	1764	23
493	20231124	113400	24578965	1764	1764	1764	1764	0
494	20231124	113300	24578965	1764	1764	1764	1764	0
495	20231124	113200	24578965	1764	1764	1764	1764	0
496	20231124	113100	24578965	1764	1764	1764	1764	1
497	20231124	113000	24577201	1765	1765	1765	1765	0
498	20231124	112900	24577201	1765	1765	1765	1765	0
499	20231124	112800	24577201	1765	1765	1765	1765	0
500	20231124	112700	24577201	1765	1765	1765	1765	0
501	20231124	112600	24577201	1765	1765	1765	1765	0
502	20231124	112500	24577201	1765	1765	1765	1765	0
503	20231124	112400	24577201	1765	1765	1765	1765	0
504	20231124	112300	24577201	1765	1765	1765	1765	0
505	20231124	112200	24577201	1765	1765	1765	1765	0
506	20231124	112100	24577201	1765	1765	1765	1765	0
507	20231124	112000	24577201	1765	1765	1765	1765	0
508	20231124	111900	24577201	1765	1765	1765	1765	0
509	20231124	111800	24577201	1765	1765	1765	1765	0
510	20231124	111700	24577201	1765	1765	1765	1765	0
511	20231124	111600	24577201	1765	1765	1765	1765	0
512	20231124	111500	24577201	1765	1765	1765	1765	0
513	20231124	111400	24577201	1765	1765	1765	1765	0
514	20231124	111300	24577201	1765	1765	1765	1765	0
515	20231124	111200	24577201	1765	1765	1765	1765	0
516	20231124	111100	24577201	1765	1765	1765	1765	0
517	20231124	111000	24577201	1765	1765	1765	1765	0
518	20231124	110900	24577201	1765	1765	1765	1765	0
519	20231124	110800	24577201	1765	1765	1765	1765	0
520	20231124	110700	24577201	1765	1757	1765	1757	200
521	20231124	110600	24224577	1757	1757	1757	1757	0
522	20231124	110500	24224577	1757	1757	1757	1757	0
523	20231124	110400	24224577	1757	1757	1757	1757	0
524	20231124	110300	24224577	1757	1757	1757	1757	0
525	20231124	110200	24224577	1757	1757	1757	1757	0
526	20231124	110100	24224577	1757	1757	1757	1757	0
527	20231124	110000	24224577	1757	1757	1757	1757	0
528	20231124	105900	24224577	1757	1757	1757	1757	0
529	20231124	105800	24224577	1757	1757	1757	1757	0
530	20231124	105700	24224577	1757	1757	1757	1757	0
531	20231124	105600	24224577	1757	1757	1757	1757	5
532	20231124	105500	24215792	1760	1760	1760	1760	0
533	20231124	105400	24215792	1760	1760	1760	1760	1
534	20231124	105300	24214032	1757	1758	1758	1757	900
535	20231124	105200	22632714	1760	1760	1760	1760	1
536	20231124	105100	22630954	1761	1761	1761	1761	1187
537	20231124	105000	20540647	1765	1765	1765	1765	0
538	20231124	104900	20540647	1765	1765	1765	1765	0
539	20231124	104800	20540647	1765	1765	1765	1765	0
540	20231124	104700	20540647	1765	1765	1765	1765	0
541	20231124	104600	20540647	1765	1765	1765	1765	0
542	20231124	104500	20540647	1765	1765	1765	1765	5
543	20231124	104400	20531822	1767	1767	1767	1767	0
544	20231124	104300	20531822	1767	1767	1767	1767	0
545	20231124	104200	20531822	1767	1767	1767	1767	0
546	20231124	104100	20531822	1767	1767	1767	1767	0
547	20231124	104000	20531822	1767	1767	1767	1767	0
548	20231124	103900	20531822	1767	1767	1767	1767	0
549	20231124	103800	20531822	1767	1767	1767	1767	0
550	20231124	103700	20531822	1767	1767	1767	1767	0
551	20231124	103600	20531822	1767	1767	1767	1767	0
552	20231124	103500	20531822	1767	1767	1767	1767	0
553	20231124	103400	20531822	1767	1767	1767	1767	0
554	20231124	103300	20531822	1767	1767	1767	1767	0
555	20231124	103200	20531822	1767	1767	1767	1767	0
556	20231124	103100	20531822	1767	1767	1767	1767	0
557	20231124	103000	20531822	1767	1767	1767	1767	0
558	20231124	102900	20531822	1767	1767	1767	1767	0
559	20231124	102800	20531822	1767	1767	1767	1767	0
560	20231124	102700	20531822	1767	1767	1767	1767	0
561	20231124	102600	20531822	1767	1767	1767	1767	0
562	20231124	102500	20531822	1767	1767	1767	1767	0
563	20231124	102400	20531822	1767	1767	1767	1767	0
564	20231124	102300	20531822	1767	1767	1767	1767	0
565	20231124	102200	20531822	1767	1767	1767	1767	0
566	20231124	102100	20531822	1767	1767	1767	1767	0
567	20231124	102000	20531822	1767	1767	1767	1767	0
568	20231124	101900	20531822	1767	1767	1767	1767	0
569	20231124	101800	20531822	1767	1766	1767	1766	3
570	20231124	101700	20526523	1766	1766	1766	1766	1
571	20231124	101600	20524757	1757	1761	1761	1757	400
572	20231124	101500	19820537	1766	1766	1766	1766	0
573	20231124	101400	19820537	1766	1766	1766	1766	1
574	20231124	101300	19818771	1761	1761	1761	1761	0
575	20231124	101200	19818771	1761	1761	1761	1761	0
576	20231124	101100	19818771	1761	1761	1761	1761	10
577	20231124	101000	19801161	1766	1766	1766	1766	0
578	20231124	100900	19801161	1766	1766	1766	1766	0
579	20231124	100800	19801161	1766	1766	1766	1766	0
580	20231124	100700	19801161	1766	1766	1766	1766	0
581	20231124	100600	19801161	1766	1766	1766	1766	0
582	20231124	100500	19801161	1766	1766	1766	1766	0
583	20231124	100400	19801161	1766	1766	1766	1766	0
584	20231124	100300	19801161	1766	1766	1766	1766	0
585	20231124	100200	19801161	1766	1766	1766	1766	5
586	20231124	100100	19792331	1766	1766	1766	1766	0
587	20231124	100000	19792331	1766	1766	1766	1766	0
588	20231124	095900	19792331	1766	1761	1766	1761	3
589	20231124	095800	19787043	1765	1765	1765	1765	0
590	20231124	095700	19787043	1765	1765	1765	1765	0
591	20231124	095600	19787043	1765	1765	1765	1765	1
592	20231124	095500	19785278	1761	1761	1761	1761	0
593	20231124	095400	19785278	1761	1761	1761	1761	52
594	20231124	095300	19693706	1766	1766	1766	1766	0
595	20231124	095200	19693706	1766	1766	1766	1766	0
596	20231124	095100	19693706	1766	1761	1766	1761	5
597	20231124	095000	19684896	1766	1766	1766	1766	0
598	20231124	094900	19684896	1766	1766	1766	1766	0
599	20231124	094800	19684896	1766	1766	1766	1766	0
600	20231124	094700	19684896	1766	1766	1766	1766	0
601	20231124	094600	19684896	1766	1766	1766	1766	1
602	20231124	094500	19683130	1760	1760	1760	1760	3060
603	20231124	094400	14297530	1767	1767	1767	1767	1
604	20231124	094300	14295763	1760	1760	1760	1760	1000
605	20231124	094200	12535763	1764	1764	1764	1764	11
606	20231124	094100	12516359	1768	1768	1768	1768	0
607	20231124	094000	12516359	1768	1768	1768	1768	0
608	20231124	093900	12516359	1768	1763	1768	1760	3001
609	20231124	093800	7233980	1768	1768	1768	1768	0
610	20231124	093700	7233980	1768	1768	1768	1768	0
611	20231124	093600	7233980	1768	1768	1768	1768	200
612	20231124	093500	6880380	1768	1768	1768	1768	0
613	20231124	093400	6880380	1768	1768	1768	1768	0
614	20231124	093300	6880380	1768	1768	1768	1768	0
615	20231124	093200	6880380	1768	1768	1768	1768	0
616	20231124	093100	6880380	1768	1768	1768	1768	0
617	20231124	093000	6880380	1768	1762	1768	1762	32
618	20231124	092900	6823990	1768	1766	1768	1766	30
619	20231124	092800	6770993	1761	1761	1761	1761	0
620	20231124	092700	6770993	1761	1761	1761	1761	1037
621	20231124	092600	4944836	1766	1766	1766	1766	0
622	20231124	092500	4944836	1766	1766	1766	1766	0
623	20231124	092400	4944836	1766	1762	1766	1762	32
624	20231124	092300	4888410	1762	1762	1762	1762	0
625	20231124	092200	4888410	1762	1762	1762	1762	4
626	20231124	092100	4881362	1762	1762	1762	1762	5
627	20231124	092000	4872552	1763	1765	1765	1763	50
628	20231124	091900	4784304	1773	1773	1773	1773	0
629	20231124	091800	4784304	1773	1773	1773	1773	0
630	20231124	091700	4784304	1773	1764	1773	1764	733
631	20231124	091600	3491283	1773	1765	1773	1765	172
632	20231124	091500	3187695	1765	1765	1765	1765	20
633	20231124	091400	3152395	1765	1765	1765	1765	1
634	20231124	091300	3150630	1765	1765	1765	1765	18
635	20231124	091200	3118860	1765	1765	1765	1765	139
636	20231124	091100	2873525	1765	1765	1765	1765	0
637	20231124	091000	2873525	1765	1765	1765	1765	0
638	20231124	090900	2873525	1765	1765	1765	1765	0
639	20231124	090800	2873525	1765	1765	1765	1765	0
640	20231124	090700	2873525	1765	1765	1765	1765	0
641	20231124	090600	2873525	1765	1765	1765	1765	0
642	20231124	090500	2873525	1765	1765	1765	1765	0
643	20231124	090400	2873525	1765	1765	1765	1765	0
644	20231124	090300	2873525	1765	1765	1765	1765	1
645	20231124	090200	2871760	1760	1760	1760	1760	0
646	20231124	090100	2871760	1760	1784	1784	1760	938
647	20231124	090000	1218466	1784	1784	1784	1778	683