KissMeData/019490/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190400	55534744	1610	1610	1610	1610	850
3	20231124	190300	55534744	1610	1610	1610	1610	0
4	20231124	190200	55534744	1610	1610	1610	1610	0
5	20231124	190100	55534744	1610	1610	1610	1610	0
6	20231124	190000	55534744	1610	1610	1610	1610	0
7	20231124	185900	55534744	1610	1610	1610	1610	0
8	20231124	185800	55534744	1610	1610	1610	1610	0
9	20231124	185700	55534744	1610	1610	1610	1610	0
10	20231124	185600	55534744	1610	1610	1610	1610	0
11	20231124	185500	55534744	1610	1610	1610	1610	0
12	20231124	185400	55534744	1610	1610	1610	1610	0
13	20231124	185300	55534744	1610	1610	1610	1610	0
14	20231124	185200	55534744	1610	1610	1610	1610	0
15	20231124	185100	55534744	1610	1610	1610	1610	0
16	20231124	185000	55534744	1610	1610	1610	1610	0
17	20231124	184900	55534744	1610	1610	1610	1610	0
18	20231124	184800	55534744	1610	1610	1610	1610	0
19	20231124	184700	55534744	1610	1610	1610	1610	0
20	20231124	184600	55534744	1610	1610	1610	1610	0
21	20231124	184500	55534744	1610	1610	1610	1610	0
22	20231124	184400	55534744	1610	1610	1610	1610	0
23	20231124	184300	55534744	1610	1610	1610	1610	0
24	20231124	184200	55534744	1610	1610	1610	1610	0
25	20231124	184100	55534744	1610	1610	1610	1610	0
26	20231124	184000	55534744	1610	1610	1610	1610	0
27	20231124	183900	55534744	1610	1610	1610	1610	0
28	20231124	183800	55534744	1610	1610	1610	1610	0
29	20231124	183700	55534744	1610	1610	1610	1610	0
30	20231124	183600	55534744	1610	1610	1610	1610	0
31	20231124	183500	55534744	1610	1610	1610	1610	0
32	20231124	183400	55534744	1610	1610	1610	1610	850
33	20231124	183300	55534744	1610	1610	1610	1610	0
34	20231124	183200	55534744	1610	1610	1610	1610	0
35	20231124	183100	55534744	1610	1610	1610	1610	0
36	20231124	183000	55534744	1610	1610	1610	1610	0
37	20231124	182900	55534744	1610	1610	1610	1610	0
38	20231124	182800	55534744	1610	1610	1610	1610	0
39	20231124	182700	55534744	1610	1610	1610	1610	0
40	20231124	182600	55534744	1610	1610	1610	1610	0
41	20231124	182500	55534744	1610	1610	1610	1610	0
42	20231124	182400	55534744	1610	1610	1610	1610	0
43	20231124	182300	55534744	1610	1610	1610	1610	0
44	20231124	182200	55534744	1610	1610	1610	1610	0
45	20231124	182100	55534744	1610	1610	1610	1610	0
46	20231124	182000	55534744	1610	1610	1610	1610	0
47	20231124	181900	55534744	1610	1610	1610	1610	0
48	20231124	181800	55534744	1610	1610	1610	1610	0
49	20231124	181700	55534744	1610	1610	1610	1610	0
50	20231124	181600	55534744	1610	1610	1610	1610	0
51	20231124	181500	55534744	1610	1610	1610	1610	0
52	20231124	181400	55534744	1610	1610	1610	1610	0
53	20231124	181300	55534744	1610	1610	1610	1610	0
54	20231124	181200	55534744	1610	1610	1610	1610	0
55	20231124	181100	55534744	1610	1610	1610	1610	0
56	20231124	181000	55534744	1610	1610	1610	1610	0
57	20231124	180900	55534744	1610	1610	1610	1610	0
58	20231124	180800	55534744	1610	1610	1610	1610	0
59	20231124	180700	55534744	1610	1610	1610	1610	0
60	20231124	180600	55534744	1610	1610	1610	1610	0
61	20231124	180500	55534744	1610	1610	1610	1610	0
62	20231124	180400	55534744	1610	1610	1610	1610	850
63	20231124	180300	55534744	1610	1610	1610	1610	0
64	20231124	180200	55534744	1610	1610	1610	1610	0
65	20231124	180100	55534744	1610	1610	1610	1610	0
66	20231124	180000	55534744	1610	1610	1610	1610	0
67	20231124	175900	55534744	1610	1610	1610	1610	0
68	20231124	175800	55534744	1610	1610	1610	1610	0
69	20231124	175700	55534744	1610	1610	1610	1610	0
70	20231124	175600	55534744	1610	1610	1610	1610	0
71	20231124	175500	55534744	1610	1610	1610	1610	0
72	20231124	175400	55534744	1610	1610	1610	1610	0
73	20231124	175300	55534744	1610	1610	1610	1610	0
74	20231124	175200	55534744	1610	1610	1610	1610	0
75	20231124	175100	55534744	1610	1610	1610	1610	0
76	20231124	175000	55534744	1610	1610	1610	1610	0
77	20231124	174900	55534744	1610	1610	1610	1610	0
78	20231124	174800	55534744	1610	1610	1610	1610	0
79	20231124	174700	55534744	1610	1610	1610	1610	0
80	20231124	174600	55534744	1610	1610	1610	1610	0
81	20231124	174500	55534744	1610	1610	1610	1610	0
82	20231124	174400	55534744	1610	1610	1610	1610	0
83	20231124	174300	55534744	1610	1610	1610	1610	0
84	20231124	174200	55534744	1610	1610	1610	1610	0
85	20231124	174100	55534744	1610	1610	1610	1610	0
86	20231124	174000	55534744	1610	1610	1610	1610	0
87	20231124	173900	55534744	1610	1610	1610	1610	0
88	20231124	173800	55534744	1610	1610	1610	1610	0
89	20231124	173700	55534744	1610	1610	1610	1610	0
90	20231124	173600	55534744	1610	1610	1610	1610	0
91	20231124	173500	55534744	1610	1610	1610	1610	0
92	20231124	173400	55534744	1610	1610	1610	1610	850
93	20231124	173300	55534744	1610	1610	1610	1610	0
94	20231124	173200	55534744	1610	1610	1610	1610	0
95	20231124	173100	55534744	1610	1610	1610	1610	0
96	20231124	173000	55534744	1610	1610	1610	1610	0
97	20231124	172900	55534744	1610	1610	1610	1610	0
98	20231124	172800	55534744	1610	1610	1610	1610	0
99	20231124	172700	55534744	1610	1610	1610	1610	0
100	20231124	172600	55534744	1610	1610	1610	1610	0
101	20231124	172500	55534744	1610	1610	1610	1610	0
102	20231124	172400	55534744	1610	1610	1610	1610	0
103	20231124	172300	55534744	1610	1610	1610	1610	0
104	20231124	172200	55534744	1610	1610	1610	1610	0
105	20231124	172100	55534744	1610	1610	1610	1610	0
106	20231124	172000	55534744	1610	1610	1610	1610	0
107	20231124	171900	55534744	1610	1610	1610	1610	0
108	20231124	171800	55534744	1610	1610	1610	1610	0
109	20231124	171700	55534744	1610	1610	1610	1610	0
110	20231124	171600	55534744	1610	1610	1610	1610	0
111	20231124	171500	55534744	1610	1610	1610	1610	0
112	20231124	171400	55534744	1610	1610	1610	1610	0
113	20231124	171300	55534744	1610	1610	1610	1610	0
114	20231124	171200	55534744	1610	1610	1610	1610	0
115	20231124	171100	55534744	1610	1610	1610	1610	0
116	20231124	171000	55534744	1610	1610	1610	1610	0
117	20231124	170900	55534744	1610	1610	1610	1610	0
118	20231124	170800	55534744	1610	1610	1610	1610	0
119	20231124	170700	55534744	1610	1610	1610	1610	0
120	20231124	170600	55534744	1610	1610	1610	1610	0
121	20231124	170500	55534744	1610	1610	1610	1610	0
122	20231124	170400	55534744	1610	1610	1610	1610	850
123	20231124	170300	55534744	1610	1610	1610	1610	0
124	20231124	170200	55534744	1610	1610	1610	1610	0
125	20231124	170100	55534744	1610	1610	1610	1610	0
126	20231124	170000	55534744	1610	1610	1610	1610	0
127	20231124	165900	55534744	1610	1610	1610	1610	0
128	20231124	165800	55534744	1610	1610	1610	1610	0
129	20231124	165700	55534744	1610	1610	1610	1610	0
130	20231124	165600	55534744	1610	1610	1610	1610	0
131	20231124	165500	55534744	1610	1610	1610	1610	0
132	20231124	165400	55534744	1610	1610	1610	1610	0
133	20231124	165300	55534744	1610	1610	1610	1610	0
134	20231124	165200	55534744	1610	1610	1610	1610	0
135	20231124	165100	55534744	1610	1610	1610	1610	0
136	20231124	165000	55534744	1610	1610	1610	1610	0
137	20231124	164900	55534744	1610	1610	1610	1610	0
138	20231124	164800	55534744	1610	1610	1610	1610	0
139	20231124	164700	55534744	1610	1610	1610	1610	0
140	20231124	164600	55534744	1610	1610	1610	1610	0
141	20231124	164500	55534744	1610	1610	1610	1610	0
142	20231124	164400	55534744	1610	1610	1610	1610	0
143	20231124	164300	55534744	1610	1610	1610	1610	0
144	20231124	164200	55534744	1610	1610	1610	1610	0
145	20231124	164100	55534744	1610	1610	1610	1610	0
146	20231124	164000	55534744	1610	1610	1610	1610	0
147	20231124	163900	55534744	1610	1610	1610	1610	0
148	20231124	163800	55534744	1610	1610	1610	1610	0
149	20231124	163700	55534744	1610	1610	1610	1610	0
150	20231124	163600	55534744	1610	1610	1610	1610	0
151	20231124	163500	55534744	1610	1610	1610	1610	0
152	20231124	163400	55534744	1610	1610	1610	1610	850
153	20231124	163300	55534744	1610	1610	1610	1610	0
154	20231124	163200	55534744	1610	1610	1610	1610	0
155	20231124	163100	55534744	1610	1610	1610	1610	0
156	20231124	163000	55534744	1610	1610	1610	1610	0
157	20231124	162900	55534744	1610	1610	1610	1610	0
158	20231124	162800	55534744	1610	1610	1610	1610	0
159	20231124	162700	55534744	1610	1610	1610	1610	0
160	20231124	162600	55534744	1610	1610	1610	1610	0
161	20231124	162500	55534744	1610	1610	1610	1610	0
162	20231124	162400	55534744	1610	1610	1610	1610	0
163	20231124	162300	55534744	1610	1610	1610	1610	0
164	20231124	162200	55534744	1610	1610	1610	1610	0
165	20231124	162100	55534744	1610	1610	1610	1610	0
166	20231124	162000	55534744	1610	1610	1610	1610	0
167	20231124	161900	55534744	1610	1610	1610	1610	0
168	20231124	161800	55534744	1610	1610	1610	1610	0
169	20231124	161700	55534744	1610	1610	1610	1610	0
170	20231124	161600	55534744	1610	1610	1610	1610	0
171	20231124	161500	55534744	1610	1610	1610	1610	0
172	20231124	161400	55534744	1610	1610	1610	1610	0
173	20231124	161300	55534744	1610	1610	1610	1610	0
174	20231124	161200	55534744	1610	1610	1610	1610	0
175	20231124	161100	55534744	1610	1610	1610	1610	0
176	20231124	161000	55534744	1610	1610	1610	1610	0
177	20231124	160900	55534744	1610	1610	1610	1610	0
178	20231124	160800	55534744	1610	1610	1610	1610	0
179	20231124	160700	55534744	1610	1610	1610	1610	0
180	20231124	160600	55534744	1610	1610	1610	1610	0
181	20231124	160500	55534744	1610	1610	1610	1610	0
182	20231124	160400	55534744	1610	1610	1610	1610	850
183	20231124	160300	55534744	1610	1610	1610	1610	0
184	20231124	160200	55534744	1610	1610	1610	1610	0
185	20231124	160100	55534744	1610	1610	1610	1610	0
186	20231124	160000	55534744	1610	1610	1610	1610	0
187	20231124	155900	55534744	1610	1610	1610	1610	0
188	20231124	155800	55534744	1610	1610	1610	1610	0
189	20231124	155700	55534744	1610	1610	1610	1610	0
190	20231124	155600	55534744	1610	1610	1610	1610	0
191	20231124	155500	55534744	1610	1610	1610	1610	0
192	20231124	155400	55534744	1610	1610	1610	1610	0
193	20231124	155300	55534744	1610	1610	1610	1610	0
194	20231124	155200	55534744	1610	1610	1610	1610	0
195	20231124	155100	55534744	1610	1610	1610	1610	0
196	20231124	155000	55534744	1610	1610	1610	1610	0
197	20231124	154900	55534744	1610	1610	1610	1610	0
198	20231124	154800	55534744	1610	1610	1610	1610	0
199	20231124	154700	55534744	1610	1610	1610	1610	0
200	20231124	154600	55534744	1610	1610	1610	1610	0
201	20231124	154500	55534744	1610	1610	1610	1610	0
202	20231124	154400	55534744	1610	1610	1610	1610	0
203	20231124	154300	55534744	1610	1610	1610	1610	0
204	20231124	154200	55534744	1610	1610	1610	1610	0
205	20231124	154100	55534744	1610	1610	1610	1610	0
206	20231124	154000	55534744	1610	1610	1610	1610	0
207	20231124	153900	55534744	1610	1610	1610	1610	0
208	20231124	153800	55534744	1610	1610	1610	1610	0
209	20231124	153700	55534744	1610	1610	1610	1610	0
210	20231124	153600	55534744	1610	1610	1610	1610	0
211	20231124	153500	55534744	1610	1610	1610	1610	0
212	20231124	153400	55534744	1610	1610	1610	1610	850
213	20231124	153300	55534744	1610	1610	1610	1610	0
214	20231124	153200	55534744	1610	1610	1610	1610	0
215	20231124	153100	55534744	1610	1610	1610	1610	0
216	20231124	153000	55534744	1610	1610	1610	1610	850
217	20231124	152900	54166244	1611	1611	1611	1611	0
218	20231124	152800	54166244	1611	1611	1611	1611	0
219	20231124	152700	54166244	1611	1611	1611	1611	0
220	20231124	152600	54166244	1611	1611	1611	1611	0
221	20231124	152500	54166244	1611	1611	1611	1611	0
222	20231124	152400	54166244	1611	1611	1611	1611	0
223	20231124	152300	54166244	1611	1611	1611	1611	0
224	20231124	152200	54166244	1611	1611	1611	1611	0
225	20231124	152100	54166244	1611	1611	1611	1611	0
226	20231124	152000	54166244	1611	1611	1611	1611	0
227	20231124	151900	54166244	1611	1611	1611	1611	0
228	20231124	151800	54166244	1611	1611	1611	1611	0
229	20231124	151700	54166244	1611	1611	1611	1611	16
230	20231124	151600	54140468	1610	1610	1610	1610	3
231	20231124	151500	54135638	1610	1610	1610	1610	0
232	20231124	151400	54135638	1610	1610	1610	1610	1
233	20231124	151300	54134028	1610	1609	1610	1609	709
234	20231124	151200	52992600	1609	1609	1609	1609	0
235	20231124	151100	52992600	1609	1609	1609	1609	2
236	20231124	151000	52989382	1610	1610	1610	1610	0
237	20231124	150900	52989382	1610	1610	1610	1610	0
238	20231124	150800	52989382	1610	1610	1610	1610	0
239	20231124	150700	52989382	1610	1610	1610	1610	0
240	20231124	150600	52989382	1610	1609	1610	1609	6
241	20231124	150500	52979727	1601	1601	1601	1601	0
242	20231124	150400	52979727	1601	1601	1601	1601	0
243	20231124	150300	52979727	1601	1601	1601	1601	0
244	20231124	150200	52979727	1601	1601	1601	1601	0
245	20231124	150100	52979727	1601	1601	1601	1601	0
246	20231124	150000	52979727	1601	1601	1601	1601	0
247	20231124	145900	52979727	1601	1601	1601	1601	0
248	20231124	145800	52979727	1601	1602	1602	1601	1000
249	20231124	145700	51378434	1602	1602	1602	1602	0
250	20231124	145600	51378434	1602	1603	1603	1602	700
251	20231124	145500	50257003	1609	1609	1609	1609	0
252	20231124	145400	50257003	1609	1609	1609	1609	0
253	20231124	145300	50257003	1609	1609	1609	1609	0
254	20231124	145200	50257003	1609	1609	1609	1609	2
255	20231124	145100	50253785	1610	1610	1610	1610	0
256	20231124	145000	50253785	1610	1610	1610	1610	0
257	20231124	144900	50253785	1610	1610	1610	1610	0
258	20231124	144800	50253785	1610	1610	1610	1610	0
259	20231124	144700	50253785	1610	1610	1610	1610	0
260	20231124	144600	50253785	1610	1610	1610	1610	0
261	20231124	144500	50253785	1610	1610	1610	1610	0
262	20231124	144400	50253785	1610	1610	1610	1610	0
263	20231124	144300	50253785	1610	1610	1610	1610	0
264	20231124	144200	50253785	1610	1610	1610	1610	1
265	20231124	144100	50252175	1602	1602	1602	1602	0
266	20231124	144000	50252175	1602	1602	1602	1602	186
267	20231124	143900	49954203	1602	1602	1602	1602	248
268	20231124	143800	49556907	1610	1610	1610	1610	50
269	20231124	143700	49476407	1610	1610	1610	1610	0
270	20231124	143600	49476407	1610	1610	1610	1610	0
271	20231124	143500	49476407	1610	1610	1610	1610	0
272	20231124	143400	49476407	1610	1610	1610	1610	0
273	20231124	143300	49476407	1610	1610	1610	1610	0
274	20231124	143200	49476407	1610	1610	1610	1610	0
275	20231124	143100	49476407	1610	1610	1610	1610	0
276	20231124	143000	49476407	1610	1610	1610	1610	0
277	20231124	142900	49476407	1610	1610	1610	1610	0
278	20231124	142800	49476407	1610	1610	1610	1610	0
279	20231124	142700	49476407	1610	1610	1610	1610	0
280	20231124	142600	49476407	1610	1610	1610	1610	0
281	20231124	142500	49476407	1610	1610	1610	1610	0
282	20231124	142400	49476407	1610	1610	1610	1610	0
283	20231124	142300	49476407	1610	1610	1610	1610	0
284	20231124	142200	49476407	1610	1610	1610	1610	3
285	20231124	142100	49471577	1610	1610	1610	1610	0
286	20231124	142000	49471577	1610	1609	1610	1609	110
287	20231124	141900	49294478	1610	1610	1610	1610	0
288	20231124	141800	49294478	1610	1610	1610	1610	0
289	20231124	141700	49294478	1610	1610	1610	1610	0
290	20231124	141600	49294478	1610	1610	1610	1610	0
291	20231124	141500	49294478	1610	1610	1610	1610	0
292	20231124	141400	49294478	1610	1610	1610	1610	0
293	20231124	141300	49294478	1610	1610	1610	1610	0
294	20231124	141200	49294478	1610	1610	1610	1610	0
295	20231124	141100	49294478	1610	1610	1610	1610	0
296	20231124	141000	49294478	1610	1610	1610	1610	0
297	20231124	140900	49294478	1610	1610	1610	1610	0
298	20231124	140800	49294478	1610	1610	1610	1610	0
299	20231124	140700	49294478	1610	1610	1610	1610	0
300	20231124	140600	49294478	1610	1610	1610	1610	0
301	20231124	140500	49294478	1610	1610	1610	1610	0
302	20231124	140400	49294478	1610	1610	1610	1610	8
303	20231124	140300	49281598	1610	1610	1610	1610	0
304	20231124	140200	49281598	1610	1610	1610	1610	0
305	20231124	140100	49281598	1610	1610	1610	1610	928
306	20231124	140000	47787518	1609	1603	1609	1603	505
307	20231124	135900	46974994	1602	1602	1602	1602	1
308	20231124	135800	46973392	1600	1600	1600	1600	0
309	20231124	135700	46973392	1600	1600	1600	1600	0
310	20231124	135600	46973392	1600	1600	1600	1600	0
311	20231124	135500	46973392	1600	1600	1600	1600	0
312	20231124	135400	46973392	1600	1600	1600	1600	1
313	20231124	135300	46971792	1609	1609	1609	1609	0
314	20231124	135200	46971792	1609	1609	1609	1609	0
315	20231124	135100	46971792	1609	1601	1609	1600	5
316	20231124	135000	46963781	1601	1601	1601	1601	0
317	20231124	134900	46963781	1601	1601	1601	1601	0
318	20231124	134800	46963781	1601	1601	1601	1601	787
319	20231124	134700	45703794	1601	1601	1601	1601	0
320	20231124	134600	45703794	1601	1601	1601	1601	530
321	20231124	134500	44855264	1600	1601	1601	1600	147
322	20231124	134400	44619918	1602	1605	1605	1602	1492
323	20231124	134300	42226889	1605	1605	1605	1605	0
324	20231124	134200	42226889	1605	1605	1605	1605	6
325	20231124	134100	42217259	1605	1605	1605	1605	21
326	20231124	134000	42183554	1605	1606	1606	1605	575
327	20231124	133900	41260124	1606	1606	1606	1606	0
328	20231124	133800	41260124	1606	1606	1606	1606	0
329	20231124	133700	41260124	1606	1606	1606	1606	1
330	20231124	133600	41258518	1606	1606	1606	1606	1
331	20231124	133500	41256912	1606	1605	1606	1605	49
332	20231124	133400	41178264	1605	1605	1605	1605	0
333	20231124	133300	41178264	1605	1606	1606	1605	457
334	20231124	133200	40444721	1609	1609	1609	1609	57
335	20231124	133100	40353008	1609	1609	1609	1609	0
336	20231124	133000	40353008	1609	1609	1609	1609	3
337	20231124	132900	40348181	1609	1609	1609	1609	0
338	20231124	132800	40348181	1609	1609	1609	1609	0
339	20231124	132700	40348181	1609	1609	1609	1609	3
340	20231124	132600	40343354	1609	1609	1609	1609	0
341	20231124	132500	40343354	1609	1609	1609	1609	0
342	20231124	132400	40343354	1609	1609	1609	1609	4
343	20231124	132300	40336918	1609	1609	1609	1609	0
344	20231124	132200	40336918	1609	1609	1609	1609	0
345	20231124	132100	40336918	1609	1609	1609	1609	1
346	20231124	132000	40335309	1609	1609	1609	1609	4
347	20231124	131900	40328873	1610	1610	1610	1610	0
348	20231124	131800	40328873	1610	1610	1610	1610	0
349	20231124	131700	40328873	1610	1609	1610	1609	3
350	20231124	131600	40324045	1609	1609	1609	1609	0
351	20231124	131500	40324045	1609	1609	1609	1609	1
352	20231124	131400	40322436	1606	1606	1606	1606	50
353	20231124	131300	40242136	1606	1606	1606	1606	107
354	20231124	131200	40070294	1606	1606	1606	1606	3
355	20231124	131100	40065476	1606	1606	1606	1606	100
356	20231124	131000	39904876	1610	1610	1610	1610	0
357	20231124	130900	39904876	1610	1609	1610	1609	100
358	20231124	130800	39743879	1610	1610	1610	1610	0
359	20231124	130700	39743879	1610	1610	1610	1610	0
360	20231124	130600	39743879	1610	1610	1610	1610	0
361	20231124	130500	39743879	1610	1610	1610	1610	0
362	20231124	130400	39743879	1610	1610	1610	1610	0
363	20231124	130300	39743879	1610	1610	1610	1610	0
364	20231124	130200	39743879	1610	1610	1610	1610	0
365	20231124	130100	39743879	1610	1610	1610	1610	0
366	20231124	130000	39743879	1610	1610	1610	1610	0
367	20231124	125900	39743879	1610	1606	1610	1606	100
368	20231124	125800	39583015	1606	1606	1606	1606	0
369	20231124	125700	39583015	1606	1606	1606	1606	0
370	20231124	125600	39583015	1606	1605	1606	1605	952
371	20231124	125500	38054803	1605	1605	1605	1605	0
372	20231124	125400	38054803	1605	1605	1605	1605	0
373	20231124	125300	38054803	1605	1606	1606	1605	909
374	20231124	125200	36594967	1608	1608	1608	1608	2
375	20231124	125100	36591751	1606	1606	1606	1606	0
376	20231124	125000	36591751	1606	1606	1606	1606	1
377	20231124	124900	36590145	1605	1605	1605	1605	0
378	20231124	124800	36590145	1605	1605	1605	1605	0
379	20231124	124700	36590145	1605	1605	1605	1605	0
380	20231124	124600	36590145	1605	1606	1606	1605	300
381	20231124	124500	36108622	1610	1610	1610	1610	1
382	20231124	124400	36107012	1610	1610	1610	1610	100
383	20231124	124300	35946012	1610	1610	1610	1610	244
384	20231124	124200	35553172	1610	1610	1610	1610	0
385	20231124	124100	35553172	1610	1610	1610	1610	0
386	20231124	124000	35553172	1610	1610	1610	1610	0
387	20231124	123900	35553172	1610	1610	1610	1610	0
388	20231124	123800	35553172	1610	1610	1610	1610	0
389	20231124	123700	35553172	1610	1610	1610	1610	0
390	20231124	123600	35553172	1610	1610	1610	1610	0
391	20231124	123500	35553172	1610	1610	1610	1610	0
392	20231124	123400	35553172	1610	1610	1610	1610	90
393	20231124	123300	35408272	1610	1610	1610	1610	0
394	20231124	123200	35408272	1610	1610	1610	1610	0
395	20231124	123100	35408272	1610	1610	1610	1610	0
396	20231124	123000	35408272	1610	1610	1610	1610	40
397	20231124	122900	35343872	1610	1610	1610	1610	0
398	20231124	122800	35343872	1610	1610	1610	1610	0
399	20231124	122700	35343872	1610	1610	1610	1610	1
400	20231124	122600	35342262	1610	1610	1610	1610	0
401	20231124	122500	35342262	1610	1610	1610	1610	0
402	20231124	122400	35342262	1610	1610	1610	1610	0
403	20231124	122300	35342262	1610	1610	1610	1610	0
404	20231124	122200	35342262	1610	1610	1610	1610	70
405	20231124	122100	35229562	1610	1610	1610	1610	86
406	20231124	122000	35091102	1610	1610	1610	1610	101
407	20231124	121900	34928492	1610	1610	1610	1605	2203
408	20231124	121800	31388192	1610	1610	1610	1610	1
409	20231124	121700	31386582	1606	1609	1609	1606	427
410	20231124	121600	30700801	1609	1609	1609	1609	0
411	20231124	121500	30700801	1609	1609	1609	1609	0
412	20231124	121400	30700801	1609	1609	1609	1609	0
413	20231124	121300	30700801	1609	1609	1609	1609	0
414	20231124	121200	30700801	1609	1609	1609	1609	0
415	20231124	121100	30700801	1609	1609	1609	1609	100
416	20231124	121000	30539901	1609	1609	1609	1609	0
417	20231124	120900	30539901	1609	1609	1609	1609	101
418	20231124	120800	30377392	1609	1609	1609	1609	0
419	20231124	120700	30377392	1609	1609	1609	1609	0
420	20231124	120600	30377392	1609	1609	1609	1609	0
421	20231124	120500	30377392	1609	1609	1609	1609	0
422	20231124	120400	30377392	1609	1609	1609	1609	0
423	20231124	120300	30377392	1609	1609	1609	1609	0
424	20231124	120200	30377392	1609	1609	1609	1609	40
425	20231124	120100	30313032	1610	1610	1610	1610	0
426	20231124	120000	30313032	1610	1610	1610	1610	0
427	20231124	115900	30313032	1610	1610	1610	1610	0
428	20231124	115800	30313032	1610	1610	1610	1610	0
429	20231124	115700	30313032	1610	1610	1610	1610	0
430	20231124	115600	30313032	1610	1610	1610	1610	0
431	20231124	115500	30313032	1610	1610	1610	1610	0
432	20231124	115400	30313032	1610	1610	1610	1610	0
433	20231124	115300	30313032	1610	1610	1610	1610	0
434	20231124	115200	30313032	1610	1610	1610	1610	0
435	20231124	115100	30313032	1610	1610	1610	1610	0
436	20231124	115000	30313032	1610	1610	1610	1610	1
437	20231124	114900	30311422	1609	1609	1609	1609	1
438	20231124	114800	30309813	1609	1606	1609	1606	4
439	20231124	114700	30303383	1605	1605	1605	1605	0
440	20231124	114600	30303383	1605	1610	1610	1605	1528
441	20231124	114500	27845705	1611	1611	1611	1611	3
442	20231124	114400	27840872	1611	1611	1611	1611	215
443	20231124	114300	27494507	1611	1611	1611	1611	420
444	20231124	114200	26817887	1611	1611	1611	1611	362
445	20231124	114100	26234705	1611	1611	1611	1611	0
446	20231124	114000	26234705	1611	1611	1611	1611	0
447	20231124	113900	26234705	1611	1611	1611	1611	0
448	20231124	113800	26234705	1611	1611	1611	1611	0
449	20231124	113700	26234705	1611	1611	1611	1611	0
450	20231124	113600	26234705	1611	1611	1611	1611	0
451	20231124	113500	26234705	1611	1611	1611	1611	0
452	20231124	113400	26234705	1611	1611	1611	1611	0
453	20231124	113300	26234705	1611	1611	1611	1611	0
454	20231124	113200	26234705	1611	1611	1611	1611	500
455	20231124	113100	25429205	1618	1618	1618	1618	1
456	20231124	113000	25427587	1612	1612	1612	1612	486
457	20231124	112900	24644155	1612	1612	1612	1612	0
458	20231124	112800	24644155	1612	1612	1612	1612	0
459	20231124	112700	24644155	1612	1612	1612	1612	0
460	20231124	112600	24644155	1612	1612	1612	1612	14
461	20231124	112500	24621587	1612	1612	1612	1612	0
462	20231124	112400	24621587	1612	1612	1612	1612	0
463	20231124	112300	24621587	1612	1612	1612	1612	0
464	20231124	112200	24621587	1612	1612	1612	1612	0
465	20231124	112100	24621587	1612	1612	1612	1612	0
466	20231124	112000	24621587	1612	1612	1612	1612	0
467	20231124	111900	24621587	1612	1612	1612	1612	100
468	20231124	111800	24460387	1612	1612	1612	1612	700
469	20231124	111700	23331987	1612	1612	1612	1612	190
470	20231124	111600	23025707	1612	1612	1612	1612	510
471	20231124	111500	22203587	1612	1612	1612	1612	0
472	20231124	111400	22203587	1612	1612	1612	1612	0
473	20231124	111300	22203587	1612	1612	1612	1612	0
474	20231124	111200	22203587	1612	1612	1612	1612	0
475	20231124	111100	22203587	1612	1612	1612	1612	80
476	20231124	111000	22074627	1613	1613	1613	1613	970
477	20231124	110900	20510017	1619	1619	1619	1619	0
478	20231124	110800	20510017	1619	1619	1619	1619	0
479	20231124	110700	20510017	1619	1619	1619	1619	1
480	20231124	110600	20508398	1614	1614	1614	1614	0
481	20231124	110500	20508398	1614	1614	1614	1614	0
482	20231124	110400	20508398	1614	1614	1614	1614	0
483	20231124	110300	20508398	1614	1615	1615	1614	241
484	20231124	110200	20119384	1615	1615	1615	1615	32
485	20231124	110100	20067704	1613	1613	1613	1613	0
486	20231124	110000	20067704	1613	1613	1613	1613	0
487	20231124	105900	20067704	1613	1613	1613	1613	0
488	20231124	105800	20067704	1613	1613	1613	1613	0
489	20231124	105700	20067704	1613	1613	1613	1613	0
490	20231124	105600	20067704	1613	1620	1620	1613	1209
491	20231124	105500	18116664	1619	1619	1619	1619	1
492	20231124	105400	18115045	1617	1617	1617	1617	100
493	20231124	105300	17953345	1617	1617	1617	1617	0
494	20231124	105200	17953345	1617	1617	1617	1617	7
495	20231124	105100	17942026	1620	1620	1620	1620	0
496	20231124	105000	17942026	1620	1620	1620	1620	1
497	20231124	104900	17940406	1617	1617	1617	1617	0
498	20231124	104800	17940406	1617	1620	1620	1617	200
499	20231124	104700	17616860	1625	1625	1625	1625	0
500	20231124	104600	17616860	1625	1625	1625	1625	0
501	20231124	104500	17616860	1625	1625	1625	1625	0
502	20231124	104400	17616860	1625	1624	1625	1624	2
503	20231124	104300	17613611	1623	1617	1623	1617	3
504	20231124	104200	17608749	1617	1617	1617	1617	315
505	20231124	104100	17099394	1617	1617	1617	1617	1
506	20231124	104000	17097777	1617	1617	1617	1617	132
507	20231124	103900	16884333	1618	1618	1618	1618	0
508	20231124	103800	16884333	1618	1618	1618	1618	0
509	20231124	103700	16884333	1618	1618	1618	1618	0
510	20231124	103600	16884333	1618	1618	1618	1618	618
511	20231124	103500	15884409	1618	1618	1618	1618	0
512	20231124	103400	15884409	1618	1618	1618	1618	148
513	20231124	103300	15644945	1618	1618	1618	1618	0
514	20231124	103200	15644945	1618	1618	1618	1618	0
515	20231124	103100	15644945	1618	1618	1618	1618	0
516	20231124	103000	15644945	1618	1618	1618	1618	0
517	20231124	102900	15644945	1618	1618	1618	1618	1
518	20231124	102800	15643327	1618	1618	1618	1618	0
519	20231124	102700	15643327	1618	1618	1618	1618	0
520	20231124	102600	15643327	1618	1618	1618	1618	0
521	20231124	102500	15643327	1618	1618	1618	1618	0
522	20231124	102400	15643327	1618	1618	1618	1618	1
523	20231124	102300	15641709	1616	1616	1616	1616	1
524	20231124	102200	15640093	1618	1618	1618	1618	401
525	20231124	102100	14991275	1618	1618	1618	1618	0
526	20231124	102000	14991275	1618	1619	1619	1618	500
527	20231124	101900	14182274	1620	1620	1621	1620	102
528	20231124	101800	14017033	1618	1618	1618	1618	0
529	20231124	101700	14017033	1618	1618	1618	1618	0
530	20231124	101600	14017033	1618	1618	1618	1618	0
531	20231124	101500	14017033	1618	1618	1618	1618	100
532	20231124	101400	13855233	1620	1620	1620	1620	100
533	20231124	101300	13693233	1620	1619	1620	1619	1000
534	20231124	101200	12073283	1619	1619	1619	1619	1000
535	20231124	101100	10454283	1619	1619	1619	1619	0
536	20231124	101000	10454283	1619	1619	1619	1619	0
537	20231124	100900	10454283	1619	1619	1619	1619	0
538	20231124	100800	10454283	1619	1619	1619	1619	0
539	20231124	100700	10454283	1619	1618	1619	1618	2
540	20231124	100600	10451046	1614	1618	1618	1614	12
541	20231124	100500	10431670	1619	1619	1619	1619	0
542	20231124	100400	10431670	1619	1619	1619	1619	19
543	20231124	100300	10400909	1618	1618	1618	1618	0
544	20231124	100200	10400909	1618	1618	1618	1618	0
545	20231124	100100	10400909	1618	1618	1618	1618	0
546	20231124	100000	10400909	1618	1618	1618	1618	2
547	20231124	095900	10397673	1618	1618	1618	1618	0
548	20231124	095800	10397673	1618	1615	1618	1615	3
549	20231124	095700	10392822	1615	1615	1615	1615	99
550	20231124	095600	10232937	1615	1616	1616	1615	200
551	20231124	095500	9909924	1619	1619	1619	1619	100
552	20231124	095400	9748024	1619	1619	1619	1619	600
553	20231124	095300	8776624	1619	1619	1619	1619	0
554	20231124	095200	8776624	1619	1619	1619	1619	0
555	20231124	095100	8776624	1619	1619	1619	1619	0
556	20231124	095000	8776624	1619	1619	1619	1619	3
557	20231124	094900	8771767	1619	1619	1619	1619	0
558	20231124	094800	8771767	1619	1619	1619	1619	0
559	20231124	094700	8771767	1619	1618	1619	1615	8
560	20231124	094600	8758823	1618	1615	1618	1615	101
561	20231124	094500	8595705	1614	1614	1614	1614	0
562	20231124	094400	8595705	1614	1614	1614	1614	0
563	20231124	094300	8595705	1614	1614	1614	1614	0
564	20231124	094200	8595705	1614	1615	1615	1614	200
565	20231124	094100	8272868	1615	1615	1615	1615	0
566	20231124	094000	8272868	1615	1615	1615	1615	0
567	20231124	093900	8272868	1615	1615	1615	1615	0
568	20231124	093800	8272868	1615	1615	1615	1615	0
569	20231124	093700	8272868	1615	1615	1615	1615	16
570	20231124	093600	8247028	1614	1618	1620	1614	434
571	20231124	093500	7544119	1618	1615	1618	1615	503
572	20231124	093400	6730271	1612	1613	1613	1612	150
573	20231124	093300	6488461	1614	1612	1614	1612	268
574	20231124	093200	6056442	1612	1612	1612	1612	3
575	20231124	093100	6051606	1612	1612	1612	1612	0
576	20231124	093000	6051606	1612	1612	1612	1612	0
577	20231124	092900	6051606	1612	1612	1612	1612	0
578	20231124	092800	6051606	1612	1612	1612	1612	0
579	20231124	092700	6051606	1612	1612	1612	1612	0
580	20231124	092600	6051606	1612	1611	1612	1611	1239
581	20231124	092500	4054339	1610	1610	1610	1610	34
582	20231124	092400	3999599	1610	1610	1610	1610	0
583	20231124	092300	3999599	1610	1611	1611	1610	52
584	20231124	092200	3915872	1612	1612	1612	1612	0
585	20231124	092100	3915872	1612	1612	1612	1612	15
586	20231124	092000	3891692	1611	1611	1611	1611	0
587	20231124	091900	3891692	1611	1611	1611	1611	45
588	20231124	091800	3819197	1611	1611	1611	1611	182
589	20231124	091700	3525995	1611	1612	1612	1611	334
590	20231124	091600	2987611	1612	1612	1612	1611	52
591	20231124	091500	2903837	1612	1612	1612	1612	0
592	20231124	091400	2903837	1612	1612	1612	1612	0
593	20231124	091300	2903837	1612	1612	1612	1612	150
594	20231124	091200	2662037	1612	1612	1612	1612	1001
595	20231124	091100	1048425	1615	1615	1615	1615	1
596	20231124	091000	1046810	1615	1615	1615	1615	14
597	20231124	090900	1024200	1620	1620	1620	1620	0
598	20231124	090800	1024200	1620	1620	1620	1620	0
599	20231124	090700	1024200	1620	1620	1620	1620	0
600	20231124	090600	1024200	1620	1620	1620	1620	40
601	20231124	090500	959400	1620	1620	1620	1620	0
602	20231124	090400	959400	1620	1620	1620	1620	17
603	20231124	090300	931860	1620	1620	1620	1620	57
604	20231124	090200	839520	1620	1620	1620	1620	1
605	20231124	090100	837900	1611	1611	1611	1611	0
606	20231124	090000	837900	1611	1620	1620	1611	520