KissMeData/046390/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192400	359672918	1895	1895	1895	1895	1189
3	20231116	192300	359672918	1895	1895	1895	1895	0
4	20231116	192200	359672918	1895	1895	1895	1895	0
5	20231116	192100	359672918	1895	1895	1895	1895	0
6	20231116	192000	359672918	1895	1895	1895	1895	0
7	20231116	191900	359672918	1895	1895	1895	1895	0
8	20231116	191800	359672918	1895	1895	1895	1895	0
9	20231116	191700	359672918	1895	1895	1895	1895	0
10	20231116	191600	359672918	1895	1895	1895	1895	0
11	20231116	191500	359672918	1895	1895	1895	1895	0
12	20231116	191400	359672918	1895	1895	1895	1895	0
13	20231116	191300	359672918	1895	1895	1895	1895	0
14	20231116	191200	359672918	1895	1895	1895	1895	0
15	20231116	191100	359672918	1895	1895	1895	1895	0
16	20231116	191000	359672918	1895	1895	1895	1895	0
17	20231116	190900	359672918	1895	1895	1895	1895	0
18	20231116	190800	359672918	1895	1895	1895	1895	0
19	20231116	190700	359672918	1895	1895	1895	1895	0
20	20231116	190600	359672918	1895	1895	1895	1895	0
21	20231116	190500	359672918	1895	1895	1895	1895	0
22	20231116	190400	359672918	1895	1895	1895	1895	0
23	20231116	190300	359672918	1895	1895	1895	1895	0
24	20231116	190200	359672918	1895	1895	1895	1895	0
25	20231116	190100	359672918	1895	1895	1895	1895	0
26	20231116	190000	359672918	1895	1895	1895	1895	0
27	20231116	185900	359672918	1895	1895	1895	1895	0
28	20231116	185800	359672918	1895	1895	1895	1895	0
29	20231116	185700	359672918	1895	1895	1895	1895	0
30	20231116	185600	359672918	1895	1895	1895	1895	0
31	20231116	185500	359672918	1895	1895	1895	1895	0
32	20231116	185400	359672918	1895	1895	1895	1895	1189
33	20231116	185300	359672918	1895	1895	1895	1895	0
34	20231116	185200	359672918	1895	1895	1895	1895	0
35	20231116	185100	359672918	1895	1895	1895	1895	0
36	20231116	185000	359672918	1895	1895	1895	1895	0
37	20231116	184900	359672918	1895	1895	1895	1895	0
38	20231116	184800	359672918	1895	1895	1895	1895	0
39	20231116	184700	359672918	1895	1895	1895	1895	0
40	20231116	184600	359672918	1895	1895	1895	1895	0
41	20231116	184500	359672918	1895	1895	1895	1895	0
42	20231116	184400	359672918	1895	1895	1895	1895	0
43	20231116	184300	359672918	1895	1895	1895	1895	0
44	20231116	184200	359672918	1895	1895	1895	1895	0
45	20231116	184100	359672918	1895	1895	1895	1895	0
46	20231116	184000	359672918	1895	1895	1895	1895	0
47	20231116	183900	359672918	1895	1895	1895	1895	0
48	20231116	183800	359672918	1895	1895	1895	1895	0
49	20231116	183700	359672918	1895	1895	1895	1895	0
50	20231116	183600	359672918	1895	1895	1895	1895	0
51	20231116	183500	359672918	1895	1895	1895	1895	0
52	20231116	183400	359672918	1895	1895	1895	1895	0
53	20231116	183300	359672918	1895	1895	1895	1895	0
54	20231116	183200	359672918	1895	1895	1895	1895	0
55	20231116	183100	359672918	1895	1895	1895	1895	0
56	20231116	183000	359672918	1895	1895	1895	1895	0
57	20231116	182900	359672918	1895	1895	1895	1895	0
58	20231116	182800	359672918	1895	1895	1895	1895	0
59	20231116	182700	359672918	1895	1895	1895	1895	0
60	20231116	182600	359672918	1895	1895	1895	1895	0
61	20231116	182500	359672918	1895	1895	1895	1895	0
62	20231116	182400	359672918	1895	1895	1895	1895	1189
63	20231116	182300	359672918	1895	1895	1895	1895	0
64	20231116	182200	359672918	1895	1895	1895	1895	0
65	20231116	182100	359672918	1895	1895	1895	1895	0
66	20231116	182000	359672918	1895	1895	1895	1895	0
67	20231116	181900	359672918	1895	1895	1895	1895	0
68	20231116	181800	359672918	1895	1895	1895	1895	0
69	20231116	181700	359672918	1895	1895	1895	1895	0
70	20231116	181600	359672918	1895	1895	1895	1895	0
71	20231116	181500	359672918	1895	1895	1895	1895	0
72	20231116	181400	359672918	1895	1895	1895	1895	0
73	20231116	181300	359672918	1895	1895	1895	1895	0
74	20231116	181200	359672918	1895	1895	1895	1895	0
75	20231116	181100	359672918	1895	1895	1895	1895	0
76	20231116	181000	359672918	1895	1895	1895	1895	0
77	20231116	180900	359672918	1895	1895	1895	1895	0
78	20231116	180800	359672918	1895	1895	1895	1895	0
79	20231116	180700	359672918	1895	1895	1895	1895	0
80	20231116	180600	359672918	1895	1895	1895	1895	0
81	20231116	180500	359672918	1895	1895	1895	1895	0
82	20231116	180400	359672918	1895	1895	1895	1895	0
83	20231116	180300	359672918	1895	1895	1895	1895	0
84	20231116	180200	359672918	1895	1895	1895	1895	0
85	20231116	180100	359672918	1895	1895	1895	1895	0
86	20231116	180000	359672918	1895	1895	1895	1895	0
87	20231116	175900	359672918	1895	1895	1895	1895	0
88	20231116	175800	359672918	1895	1895	1895	1895	0
89	20231116	175700	359672918	1895	1895	1895	1895	0
90	20231116	175600	359672918	1895	1895	1895	1895	0
91	20231116	175500	359672918	1895	1895	1895	1895	0
92	20231116	175400	359672918	1895	1895	1895	1895	1189
93	20231116	175300	359672918	1895	1895	1895	1895	0
94	20231116	175200	359672918	1895	1895	1895	1895	0
95	20231116	175100	359672918	1895	1895	1895	1895	0
96	20231116	175000	359672918	1895	1895	1895	1895	0
97	20231116	174900	359672918	1895	1895	1895	1895	0
98	20231116	174800	359672918	1895	1895	1895	1895	0
99	20231116	174700	359672918	1895	1895	1895	1895	0
100	20231116	174600	359672918	1895	1895	1895	1895	0
101	20231116	174500	359672918	1895	1895	1895	1895	0
102	20231116	174400	359672918	1895	1895	1895	1895	0
103	20231116	174300	359672918	1895	1895	1895	1895	0
104	20231116	174200	359672918	1895	1895	1895	1895	0
105	20231116	174100	359672918	1895	1895	1895	1895	0
106	20231116	174000	359672918	1895	1895	1895	1895	0
107	20231116	173900	359672918	1895	1895	1895	1895	0
108	20231116	173800	359672918	1895	1895	1895	1895	0
109	20231116	173700	359672918	1895	1895	1895	1895	0
110	20231116	173600	359672918	1895	1895	1895	1895	0
111	20231116	173500	359672918	1895	1895	1895	1895	0
112	20231116	173400	359672918	1895	1895	1895	1895	0
113	20231116	173300	359672918	1895	1895	1895	1895	0
114	20231116	173200	359672918	1895	1895	1895	1895	0
115	20231116	173100	359672918	1895	1895	1895	1895	0
116	20231116	173000	359672918	1895	1895	1895	1895	0
117	20231116	172900	359672918	1895	1895	1895	1895	0
118	20231116	172800	359672918	1895	1895	1895	1895	0
119	20231116	172700	359672918	1895	1895	1895	1895	0
120	20231116	172600	359672918	1895	1895	1895	1895	0
121	20231116	172500	359672918	1895	1895	1895	1895	0
122	20231116	172400	359672918	1895	1895	1895	1895	1189
123	20231116	172300	359672918	1895	1895	1895	1895	0
124	20231116	172200	359672918	1895	1895	1895	1895	0
125	20231116	172100	359672918	1895	1895	1895	1895	0
126	20231116	172000	359672918	1895	1895	1895	1895	0
127	20231116	171900	359672918	1895	1895	1895	1895	0
128	20231116	171800	359672918	1895	1895	1895	1895	0
129	20231116	171700	359672918	1895	1895	1895	1895	0
130	20231116	171600	359672918	1895	1895	1895	1895	0
131	20231116	171500	359672918	1895	1895	1895	1895	0
132	20231116	171400	359672918	1895	1895	1895	1895	0
133	20231116	171300	359672918	1895	1895	1895	1895	0
134	20231116	171200	359672918	1895	1895	1895	1895	0
135	20231116	171100	359672918	1895	1895	1895	1895	0
136	20231116	171000	359672918	1895	1895	1895	1895	0
137	20231116	170900	359672918	1895	1895	1895	1895	0
138	20231116	170800	359672918	1895	1895	1895	1895	0
139	20231116	170700	359672918	1895	1895	1895	1895	0
140	20231116	170600	359672918	1895	1895	1895	1895	0
141	20231116	170500	359672918	1895	1895	1895	1895	0
142	20231116	170400	359672918	1895	1895	1895	1895	0
143	20231116	170300	359672918	1895	1895	1895	1895	0
144	20231116	170200	359672918	1895	1895	1895	1895	0
145	20231116	170100	359672918	1895	1895	1895	1895	0
146	20231116	170000	359672918	1895	1895	1895	1895	0
147	20231116	165900	359672918	1895	1895	1895	1895	0
148	20231116	165800	359672918	1895	1895	1895	1895	0
149	20231116	165700	359672918	1895	1895	1895	1895	0
150	20231116	165600	359672918	1895	1895	1895	1895	0
151	20231116	165500	359672918	1895	1895	1895	1895	0
152	20231116	165400	359672918	1895	1895	1895	1895	1189
153	20231116	165300	359672918	1895	1895	1895	1895	0
154	20231116	165200	359672918	1895	1895	1895	1895	0
155	20231116	165100	359672918	1895	1895	1895	1895	0
156	20231116	165000	359672918	1895	1895	1895	1895	0
157	20231116	164900	359672918	1895	1895	1895	1895	0
158	20231116	164800	359672918	1895	1895	1895	1895	0
159	20231116	164700	359672918	1895	1895	1895	1895	0
160	20231116	164600	359672918	1895	1895	1895	1895	0
161	20231116	164500	359672918	1895	1895	1895	1895	0
162	20231116	164400	359672918	1895	1895	1895	1895	0
163	20231116	164300	359672918	1895	1895	1895	1895	0
164	20231116	164200	359672918	1895	1895	1895	1895	0
165	20231116	164100	359672918	1895	1895	1895	1895	0
166	20231116	164000	359672918	1895	1895	1895	1895	0
167	20231116	163900	359672918	1895	1895	1895	1895	0
168	20231116	163800	359672918	1895	1895	1895	1895	0
169	20231116	163700	359672918	1895	1895	1895	1895	0
170	20231116	163600	359672918	1895	1895	1895	1895	0
171	20231116	163500	359672918	1895	1895	1895	1895	0
172	20231116	163400	359672918	1895	1895	1895	1895	0
173	20231116	163300	359672918	1895	1895	1895	1895	0
174	20231116	163200	359672918	1895	1895	1895	1895	0
175	20231116	163100	359672918	1895	1895	1895	1895	0
176	20231116	163000	359672918	1895	1895	1895	1895	1189
177	20231116	162900	357419763	1896	1896	1896	1896	0
178	20231116	162800	357419763	1896	1896	1896	1896	0
179	20231116	162700	357419763	1896	1896	1896	1896	0
180	20231116	162600	357419763	1896	1896	1896	1896	0
181	20231116	162500	357419763	1896	1896	1896	1896	0
182	20231116	162400	357419763	1896	1896	1896	1896	0
183	20231116	162300	357419763	1896	1896	1896	1896	0
184	20231116	162200	357419763	1896	1896	1896	1896	0
185	20231116	162100	357419763	1896	1896	1896	1896	0
186	20231116	162000	357419763	1896	1896	1896	1896	0
187	20231116	161900	357419763	1896	1895	1896	1895	894
188	20231116	161800	355725457	1896	1896	1896	1896	0
189	20231116	161700	355725457	1896	1895	1896	1895	221
190	20231116	161600	355306495	1896	1896	1896	1896	102
191	20231116	161500	355113103	1896	1896	1896	1896	0
192	20231116	161400	355113103	1896	1896	1896	1896	0
193	20231116	161300	355113103	1896	1896	1896	1896	29
194	20231116	161200	355058119	1896	1896	1896	1896	1
195	20231116	161100	355056223	1896	1895	1896	1895	170
196	20231116	161000	354734003	1896	1895	1896	1895	111
197	20231116	160900	354523657	1896	1896	1896	1896	541
198	20231116	160800	353497921	1897	1897	1897	1897	0
199	20231116	160700	353497921	1897	1897	1897	1897	0
200	20231116	160600	353497921	1897	1897	1897	1897	70
201	20231116	160500	353365131	1897	1897	1897	1897	0
202	20231116	160400	353365131	1897	1897	1897	1897	0
203	20231116	160300	353365131	1897	1897	1897	1897	2
204	20231116	160200	353361337	1897	1897	1897	1897	0
205	20231116	160100	353361337	1897	1896	1897	1896	52
206	20231116	160000	353262694	1897	1897	1897	1897	0
207	20231116	155900	353262694	1897	1897	1897	1897	2
208	20231116	155800	353258900	1897	1897	1897	1897	0
209	20231116	155700	353258900	1897	1897	1897	1897	0
210	20231116	155600	353258900	1897	1898	1898	1897	74
211	20231116	155500	353118458	1898	1898	1898	1898	0
212	20231116	155400	353118458	1898	1898	1898	1898	1
213	20231116	155300	353116560	1898	1898	1898	1898	1
214	20231116	155200	353114662	1898	1898	1898	1898	0
215	20231116	155100	353114662	1898	1898	1898	1898	50
216	20231116	155000	353019762	1898	1898	1898	1898	10
217	20231116	154900	353000782	1898	1898	1898	1898	0
218	20231116	154800	353000782	1898	1898	1898	1898	13
219	20231116	154700	352976108	1898	1898	1898	1898	1
220	20231116	154600	352974210	1898	1898	1898	1898	64
221	20231116	154500	352852738	1899	1899	1899	1899	0
222	20231116	154400	352852738	1899	1899	1899	1899	1
223	20231116	154300	352850839	1899	1899	1899	1899	2
224	20231116	154200	352847041	1898	1898	1898	1898	0
225	20231116	154100	352847041	1898	1898	1898	1898	1
226	20231116	154000	352845143	1899	1899	1899	1899	0
227	20231116	153900	352845143	1899	1899	1899	1899	0
228	20231116	153800	352845143	1899	1899	1899	1899	0
229	20231116	153700	352845143	1899	1899	1899	1899	0
230	20231116	153600	352845143	1899	1899	1899	1899	66
231	20231116	153500	352719809	1899	1900	1900	1899	2950
232	20231116	153400	347117755	1900	1900	1900	1900	0
233	20231116	153300	347117755	1900	1900	1900	1900	686
234	20231116	153200	345814355	1900	1899	1900	1899	1457
235	20231116	153100	343046112	1899	1898	1899	1898	302
236	20231116	153000	342472647	1899	1899	1899	1899	0
237	20231116	152900	342472647	1899	1899	1899	1899	12
238	20231116	152800	342449859	1899	1899	1899	1898	43
239	20231116	152700	342368203	1900	1900	1900	1900	0
240	20231116	152600	342368203	1900	1900	1900	1900	91
241	20231116	152500	342195303	1900	1900	1900	1900	50
242	20231116	152400	342100303	1900	1900	1900	1900	0
243	20231116	152300	342100303	1900	1900	1900	1900	78
244	20231116	152200	341952103	1900	1900	1900	1900	1611
245	20231116	152100	338891203	1900	1900	1900	1900	0
246	20231116	152000	338891203	1900	1900	1900	1900	1
247	20231116	151900	338889303	1899	1899	1899	1899	0
248	20231116	151800	338889303	1899	1900	1900	1899	85
249	20231116	151700	338727807	1894	1894	1894	1894	0
250	20231116	151600	338727807	1894	1894	1894	1894	1
251	20231116	151500	338725913	1894	1894	1894	1894	1
252	20231116	151400	338724019	1894	1896	1896	1894	1299
253	20231116	151300	336262675	1900	1899	1900	1897	1350
254	20231116	151200	333701719	1900	1899	1900	1899	1623
255	20231116	151100	330619641	1899	1899	1899	1899	1000
256	20231116	151000	328720641	1899	1898	1899	1897	836
257	20231116	150900	327134577	1899	1901	1901	1899	295
258	20231116	150800	326574186	1902	1902	1902	1902	222
259	20231116	150700	326151942	1902	1901	1902	1901	387
260	20231116	150600	325415897	1901	1901	1901	1901	30
261	20231116	150500	325358867	1899	1901	1901	1899	30
262	20231116	150400	325301867	1902	1898	1902	1898	1011
263	20231116	150300	323382945	1902	1902	1902	1902	0
264	20231116	150200	323382945	1902	1902	1902	1896	19
265	20231116	150100	323346909	1896	1902	1902	1896	13
266	20231116	150000	323322255	1896	1898	1900	1894	44
267	20231116	145900	323238838	1902	1902	1902	1902	0
268	20231116	145800	323238838	1902	1902	1902	1902	26
269	20231116	145700	323189386	1902	1899	1902	1899	20
270	20231116	145600	323151358	1897	1897	1897	1897	189
271	20231116	145500	322792825	1897	1897	1898	1897	1040
272	20231116	145400	320819935	1896	1895	1896	1895	180
273	20231116	145300	320478785	1896	1898	1898	1896	60
274	20231116	145200	320364965	1899	1899	1899	1899	21
275	20231116	145100	320325086	1900	1900	1900	1900	20
276	20231116	145000	320287086	1901	1903	1903	1901	12
277	20231116	144900	320264270	1902	1903	1903	1902	86
278	20231116	144800	320100622	1903	1903	1903	1903	1
279	20231116	144700	320098719	1895	1895	1895	1895	194
280	20231116	144600	319731089	1895	1895	1895	1895	0
281	20231116	144500	319731089	1895	1898	1898	1895	300
282	20231116	144400	319162503	1898	1898	1898	1898	100
283	20231116	144300	318972703	1898	1898	1898	1898	300
284	20231116	144200	318403303	1906	1906	1906	1906	0
285	20231116	144100	318403303	1906	1906	1906	1906	0
286	20231116	144000	318403303	1906	1906	1906	1906	0
287	20231116	143900	318403303	1906	1906	1906	1906	0
288	20231116	143800	318403303	1906	1906	1906	1906	0
289	20231116	143700	318403303	1906	1906	1906	1906	2
290	20231116	143600	318399491	1906	1906	1906	1906	66
291	20231116	143500	318273695	1907	1907	1907	1907	0
292	20231116	143400	318273695	1907	1907	1907	1907	0
293	20231116	143300	318273695	1907	1907	1907	1907	1
294	20231116	143200	318271788	1898	1898	1898	1898	0
295	20231116	143100	318271788	1898	1898	1898	1898	1249
296	20231116	143000	315901186	1908	1908	1908	1908	0
297	20231116	142900	315901186	1908	1908	1908	1908	0
298	20231116	142800	315901186	1908	1908	1908	1908	0
299	20231116	142700	315901186	1908	1908	1908	1908	1
300	20231116	142600	315899278	1908	1908	1908	1908	56
301	20231116	142500	315792430	1908	1908	1908	1908	0
302	20231116	142400	315792430	1908	1908	1908	1908	0
303	20231116	142300	315792430	1908	1908	1908	1908	0
304	20231116	142200	315792430	1908	1908	1908	1908	0
305	20231116	142100	315792430	1908	1908	1908	1908	0
306	20231116	142000	315792430	1908	1898	1908	1898	10
307	20231116	141900	315773400	1910	1910	1910	1910	0
308	20231116	141800	315773400	1910	1910	1910	1910	1
309	20231116	141700	315771490	1896	1910	1910	1896	10069
310	20231116	141600	296656120	1910	1910	1910	1910	1
311	20231116	141500	296654210	1903	1903	1903	1903	570
312	20231116	141400	295569500	1911	1911	1911	1911	1
313	20231116	141300	295567589	1910	1910	1910	1910	11
314	20231116	141200	295546579	1911	1911	1911	1911	0
315	20231116	141100	295546579	1911	1911	1911	1911	0
316	20231116	141000	295546579	1911	1910	1911	1910	1097
317	20231116	140900	293450486	1910	1910	1910	1910	0
318	20231116	140800	293450486	1910	1910	1910	1910	0
319	20231116	140700	293450486	1910	1905	1910	1905	2
320	20231116	140600	293446671	1910	1910	1910	1910	58
321	20231116	140500	293335891	1910	1910	1910	1910	2
322	20231116	140400	293332071	1900	1900	1900	1900	0
323	20231116	140300	293332071	1900	1900	1900	1900	0
324	20231116	140200	293332071	1900	1907	1907	1900	35
325	20231116	140100	293265544	1911	1911	1911	1911	1
326	20231116	140000	293263633	1910	1909	1910	1909	2617
327	20231116	135900	288265164	1910	1910	1910	1910	0
328	20231116	135800	288265164	1910	1906	1910	1906	168
329	20231116	135700	287944805	1906	1906	1906	1906	1
330	20231116	135600	287942899	1906	1905	1906	1900	4370
331	20231116	135500	279638752	1901	1907	1907	1901	2426
332	20231116	135400	275023023	1907	1907	1907	1907	170
333	20231116	135300	274698833	1909	1909	1909	1909	0
334	20231116	135200	274698833	1909	1909	1909	1909	0
335	20231116	135100	274698833	1909	1909	1909	1909	100
336	20231116	135000	274507933	1909	1909	1909	1909	1
337	20231116	134900	274506024	1907	1907	1907	1907	179
338	20231116	134800	274164671	1907	1907	1907	1907	0
339	20231116	134700	274164671	1907	1907	1907	1907	0
340	20231116	134600	274164671	1907	1907	1907	1907	65
341	20231116	134500	274040716	1907	1907	1907	1907	0
342	20231116	134400	274040716	1907	1907	1907	1907	1
343	20231116	134300	274038809	1907	1907	1907	1907	108
344	20231116	134200	273832853	1909	1909	1910	1909	8
345	20231116	134100	273817580	1909	1909	1910	1909	137
346	20231116	134000	273555956	1909	1909	1909	1909	0
347	20231116	133900	273555956	1909	1909	1909	1909	0
348	20231116	133800	273555956	1909	1909	1909	1909	0
349	20231116	133700	273555956	1909	1909	1909	1909	101
350	20231116	133600	273363147	1909	1910	1910	1909	62
351	20231116	133500	273244728	1909	1909	1909	1909	1
352	20231116	133400	273242819	1910	1910	1910	1910	0
353	20231116	133300	273242819	1910	1910	1910	1910	0
354	20231116	133200	273242819	1910	1910	1910	1910	0
355	20231116	133100	273242819	1910	1910	1910	1910	0
356	20231116	133000	273242819	1910	1909	1910	1909	1180
357	20231116	132900	270989333	1909	1909	1909	1909	4
358	20231116	132800	270981697	1905	1909	1909	1905	301
359	20231116	132700	270408288	1909	1909	1909	1909	64
360	20231116	132600	270286112	1909	1909	1909	1909	0
361	20231116	132500	270286112	1909	1908	1909	1908	1459
362	20231116	132400	267501143	1905	1905	1905	1905	1
363	20231116	132300	267499238	1905	1905	1905	1905	30
364	20231116	132200	267442088	1908	1906	1908	1906	1193
365	20231116	132100	265166068	1906	1905	1906	1905	450
366	20231116	132000	264308468	1905	1905	1905	1905	50
367	20231116	131900	264213218	1907	1906	1907	1906	3
368	20231116	131800	264207499	1907	1907	1907	1907	100
369	20231116	131700	264016799	1906	1906	1906	1906	8
370	20231116	131600	264001551	1905	1905	1905	1904	147
371	20231116	131500	263721570	1905	1906	1906	1905	95
372	20231116	131400	263540594	1907	1907	1907	1907	0
373	20231116	131300	263540594	1907	1907	1907	1907	0
374	20231116	131200	263540594	1907	1907	1907	1907	60
375	20231116	131100	263426174	1907	1907	1907	1907	0
376	20231116	131000	263426174	1907	1904	1907	1904	120
377	20231116	130900	263197634	1907	1907	1907	1907	10
378	20231116	130800	263178564	1906	1905	1906	1905	2722
379	20231116	130700	257993149	1904	1905	1905	1904	590
380	20231116	130600	256869784	1905	1905	1905	1905	121
381	20231116	130500	256639279	1905	1905	1905	1905	805
382	20231116	130400	255105754	1905	1905	1905	1905	150
383	20231116	130300	254820004	1904	1907	1907	1904	15
384	20231116	130200	254791402	1907	1907	1907	1907	20
385	20231116	130100	254753262	1907	1907	1907	1907	1
386	20231116	130000	254751355	1906	1906	1906	1906	0
387	20231116	125900	254751355	1906	1906	1906	1906	85
388	20231116	125800	254589345	1903	1903	1903	1903	53
389	20231116	125700	254488486	1905	1905	1905	1905	460
390	20231116	125600	253612186	1902	1904	1904	1902	349
391	20231116	125500	252947700	1904	1902	1904	1902	12
392	20231116	125400	252924874	1903	1903	1903	1903	10
393	20231116	125300	252905844	1904	1904	1904	1904	5
394	20231116	125200	252896324	1902	1903	1904	1902	96
395	20231116	125100	252713660	1904	1904	1904	1904	20
396	20231116	125000	252675580	1904	1904	1904	1904	30
397	20231116	124900	252618460	1904	1904	1904	1904	21
398	20231116	124800	252578476	1904	1904	1904	1904	0
399	20231116	124700	252578476	1904	1904	1904	1904	0
400	20231116	124600	252578476	1904	1904	1904	1904	63
401	20231116	124500	252458524	1904	1904	1904	1904	0
402	20231116	124400	252458524	1904	1904	1904	1904	0
403	20231116	124300	252458524	1904	1904	1904	1904	0
404	20231116	124200	252458524	1904	1904	1904	1904	30
405	20231116	124100	252401404	1904	1904	1904	1904	0
406	20231116	124000	252401404	1904	1902	1904	1902	101
407	20231116	123900	252209300	1904	1904	1904	1904	1
408	20231116	123800	252207396	1901	1901	1901	1901	0
409	20231116	123700	252207396	1901	1903	1903	1901	100
410	20231116	123600	252017238	1903	1903	1903	1903	100
411	20231116	123500	251826938	1903	1903	1903	1903	20
412	20231116	123400	251788878	1903	1901	1903	1901	306
413	20231116	123300	251206836	1901	1901	1901	1901	0
414	20231116	123200	251206836	1901	1901	1902	1901	633
415	20231116	123100	250003003	1900	1900	1900	1900	415
416	20231116	123000	249214503	1900	1900	1900	1900	0
417	20231116	122900	249214503	1900	1900	1900	1900	442
418	20231116	122800	248374703	1900	1900	1900	1900	0
419	20231116	122700	248374703	1900	1900	1900	1900	0
420	20231116	122600	248374703	1900	1900	1900	1900	63
421	20231116	122500	248255003	1900	1900	1900	1900	0
422	20231116	122400	248255003	1900	1900	1900	1900	0
423	20231116	122300	248255003	1900	1900	1900	1900	2542
424	20231116	122200	243425203	1900	1900	1900	1900	1
425	20231116	122100	243423303	1901	1897	1901	1897	108
426	20231116	122000	243218027	1901	1901	1901	1901	10
427	20231116	121900	243199017	1901	1900	1901	1898	2286
428	20231116	121800	238855355	1900	1897	1900	1897	1025
429	20231116	121700	236910923	1895	1895	1895	1895	0
430	20231116	121600	236910923	1895	1895	1895	1895	64
431	20231116	121500	236789643	1895	1895	1895	1895	0
432	20231116	121400	236789643	1895	1893	1895	1893	649
433	20231116	121300	235560086	1896	1896	1896	1896	507
434	20231116	121200	234598814	1896	1896	1896	1896	0
435	20231116	121100	234598814	1896	1896	1896	1896	0
436	20231116	121000	234598814	1896	1896	1896	1896	32
437	20231116	120900	234538142	1896	1896	1896	1896	1
438	20231116	120800	234536246	1896	1896	1896	1896	0
439	20231116	120700	234536246	1896	1896	1896	1896	0
440	20231116	120600	234536246	1896	1896	1896	1896	61
441	20231116	120500	234420590	1896	1896	1896	1896	1
442	20231116	120400	234418694	1896	1896	1896	1896	0
443	20231116	120300	234418694	1896	1896	1896	1896	5
444	20231116	120200	234409214	1892	1892	1892	1892	161
445	20231116	120100	234104602	1893	1893	1893	1891	1053
446	20231116	120000	232111471	1893	1893	1893	1893	1
447	20231116	115900	232109578	1890	1892	1892	1890	392
448	20231116	115800	231368386	1892	1892	1892	1892	0
449	20231116	115700	231368386	1892	1892	1892	1891	388
450	20231116	115600	230634291	1892	1892	1892	1892	68
451	20231116	115500	230505635	1892	1893	1893	1892	2372
452	20231116	115400	226017501	1893	1895	1895	1893	3318
453	20231116	115300	219735828	1896	1896	1896	1896	26
454	20231116	115200	219686532	1896	1898	1898	1896	992
455	20231116	115100	217805185	1898	1898	1898	1898	0
456	20231116	115000	217805185	1898	1898	1898	1898	153
457	20231116	114900	217514791	1899	1899	1899	1899	142
458	20231116	114800	217245133	1899	1899	1899	1899	310
459	20231116	114700	216656443	1899	1899	1900	1899	202
460	20231116	114600	216272844	1900	1900	1900	1900	65
461	20231116	114500	216149344	1900	1900	1900	1900	0
462	20231116	114400	216149344	1900	1900	1900	1900	30
463	20231116	114300	216092344	1901	1901	1901	1901	0
464	20231116	114200	216092344	1901	1901	1901	1901	6
465	20231116	114100	216080938	1902	1902	1902	1902	0
466	20231116	114000	216080938	1902	1902	1902	1902	5
467	20231116	113900	216071428	1901	1901	1901	1901	64
468	20231116	113800	215949764	1901	1901	1901	1901	118
469	20231116	113700	215725446	1901	1901	1901	1901	1
470	20231116	113600	215723545	1902	1902	1902	1902	63
471	20231116	113500	215603719	1903	1902	1903	1902	215
472	20231116	113400	215194756	1905	1905	1905	1905	0
473	20231116	113300	215194756	1905	1905	1905	1905	0
474	20231116	113200	215194756	1905	1905	1905	1905	0
475	20231116	113100	215194756	1905	1905	1905	1905	0
476	20231116	113000	215194756	1905	1905	1905	1905	0
477	20231116	112900	215194756	1905	1899	1905	1899	110
478	20231116	112800	214985254	1905	1905	1905	1905	0
479	20231116	112700	214985254	1905	1906	1906	1895	2951
480	20231116	112600	209385041	1906	1906	1907	1906	79
481	20231116	112500	209234398	1907	1908	1908	1907	3351
482	20231116	112400	202843995	1910	1910	1910	1910	200
483	20231116	112300	202461995	1907	1910	1910	1907	1134
484	20231116	112200	200296130	1910	1914	1914	1910	3009
485	20231116	112100	194545966	1914	1907	1914	1905	7658
486	20231116	112000	179922233	1907	1907	1907	1907	1
487	20231116	111900	179920326	1906	1905	1906	1905	1345
488	20231116	111800	177358044	1905	1905	1905	1905	1
489	20231116	111700	177356139	1905	1905	1905	1905	630
490	20231116	111600	176155989	1905	1906	1907	1905	464
491	20231116	111500	175271731	1905	1901	1905	1901	481
492	20231116	111400	174355553	1903	1895	1903	1895	7488
493	20231116	111300	160126061	1897	1897	1897	1897	0
494	20231116	111200	160126061	1897	1897	1897	1897	70
495	20231116	111100	159993271	1897	1897	1897	1897	16
496	20231116	111000	159962919	1897	1897	1897	1897	777
497	20231116	110900	158488950	1897	1897	1897	1897	211
498	20231116	110800	158088683	1897	1897	1897	1897	0
499	20231116	110700	158088683	1897	1897	1897	1894	129
500	20231116	110600	157844054	1897	1897	1898	1894	3982
501	20231116	110500	150296548	1897	1898	1898	1897	424
502	20231116	110400	149491896	1898	1900	1900	1898	348
503	20231116	110300	148831000	1900	1902	1902	1900	2354
504	20231116	110200	144357811	1900	1900	1902	1900	526
505	20231116	110100	143358107	1900	1901	1901	1900	5063
506	20231116	110000	133738345	1900	1900	1900	1900	1000
507	20231116	105900	131838345	1900	1897	1900	1897	21
508	20231116	105800	131798505	1900	1900	1900	1897	1099
509	20231116	105700	129710885	1900	1899	1900	1899	102
510	20231116	105600	129517086	1900	1898	1900	1898	4051
511	20231116	105500	121822826	1897	1896	1897	1896	1375
512	20231116	105400	119215224	1895	1895	1895	1894	867
513	20231116	105300	117572359	1894	1893	1895	1893	1868
514	20231116	105200	114034315	1892	1891	1892	1891	760
515	20231116	105100	112596697	1891	1891	1891	1891	707
516	20231116	105000	111259760	1891	1890	1891	1890	190
517	20231116	104900	110900575	1891	1892	1892	1891	1959
518	20231116	104800	107195292	1893	1893	1894	1893	698
519	20231116	104700	105873738	1892	1893	1894	1892	1589
520	20231116	104600	102865698	1893	1891	1894	1891	1260
521	20231116	104500	100481738	1890	1891	1892	1890	1777
522	20231116	104400	97121236	1891	1891	1891	1891	190
523	20231116	104300	96761946	1892	1890	1892	1890	4017
524	20231116	104200	89168417	1889	1888	1889	1886	4207
525	20231116	104100	81225279	1887	1887	1887	1887	720
526	20231116	104000	79866639	1887	1887	1888	1887	190
527	20231116	103900	79508107	1888	1886	1888	1886	8
528	20231116	103800	79493007	1886	1886	1886	1886	2
529	20231116	103700	79489235	1888	1889	1889	1888	380
530	20231116	103600	78771595	1889	1887	1889	1887	2376
531	20231116	103500	74286522	1887	1887	1887	1887	105
532	20231116	103400	74088387	1887	1886	1887	1886	1240
533	20231116	103300	71749746	1885	1884	1886	1884	310
534	20231116	103200	71165603	1884	1884	1884	1884	14
535	20231116	103100	71139227	1884	1884	1884	1884	4
536	20231116	103000	71131691	1883	1883	1883	1883	558
537	20231116	102900	70080977	1883	1885	1885	1883	450
538	20231116	102800	69233127	1883	1883	1883	1883	19
539	20231116	102700	69197350	1885	1884	1885	1884	1852
540	20231116	102600	65706431	1884	1883	1885	1883	2300
541	20231116	102500	61373008	1883	1880	1883	1880	3987
542	20231116	102400	53871401	1879	1877	1879	1877	2413
543	20231116	102300	49339978	1870	1870	1870	1870	4000
544	20231116	102200	41859978	1876	1874	1876	1874	3013
545	20231116	102100	36209749	1875	1875	1875	1875	0
546	20231116	102000	36209749	1875	1875	1875	1875	0
547	20231116	101900	36209749	1875	1875	1875	1875	0
548	20231116	101800	36209749	1875	1874	1875	1870	195
549	20231116	101700	35844209	1875	1872	1875	1869	3963
550	20231116	101600	28426446	1872	1872	1872	1872	1
551	20231116	101500	28424574	1869	1869	1869	1869	0
552	20231116	101400	28424574	1869	1870	1870	1869	10
553	20231116	101300	28405879	1872	1872	1872	1872	0
554	20231116	101200	28405879	1872	1871	1872	1871	207
555	20231116	101100	28018449	1871	1868	1871	1866	1030
556	20231116	101000	26091439	1869	1874	1874	1869	63
557	20231116	100900	25973529	1862	1873	1873	1862	754
558	20231116	100800	24561298	1862	1873	1873	1861	40
559	20231116	100700	24486788	1873	1870	1873	1870	1066
560	20231116	100600	22490408	1870	1867	1870	1867	2219
561	20231116	100500	18341014	1865	1860	1866	1860	4821
562	20231116	100400	9367815	1859	1858	1859	1858	1191
563	20231116	100300	7153941	1858	1858	1858	1852	446
564	20231116	100200	6327913	1858	1859	1859	1852	705
565	20231116	100100	5022206	1859	1859	1859	1859	4
566	20231116	100000	5014770	1859	1858	1859	1858	2698