KissMeData/032280/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	191200	75081917	1885	1885	1885	1885	269
3	20231114	191100	75081917	1885	1885	1885	1885	0
4	20231114	191000	75081917	1885	1885	1885	1885	0
5	20231114	190900	75081917	1885	1885	1885	1885	0
6	20231114	190800	75081917	1885	1885	1885	1885	0
7	20231114	190700	75081917	1885	1885	1885	1885	0
8	20231114	190600	75081917	1885	1885	1885	1885	0
9	20231114	190500	75081917	1885	1885	1885	1885	0
10	20231114	190400	75081917	1885	1885	1885	1885	0
11	20231114	190300	75081917	1885	1885	1885	1885	0
12	20231114	190200	75081917	1885	1885	1885	1885	0
13	20231114	190100	75081917	1885	1885	1885	1885	0
14	20231114	190000	75081917	1885	1885	1885	1885	0
15	20231114	185900	75081917	1885	1885	1885	1885	0
16	20231114	185800	75081917	1885	1885	1885	1885	0
17	20231114	185700	75081917	1885	1885	1885	1885	0
18	20231114	185600	75081917	1885	1885	1885	1885	0
19	20231114	185500	75081917	1885	1885	1885	1885	0
20	20231114	185400	75081917	1885	1885	1885	1885	0
21	20231114	185300	75081917	1885	1885	1885	1885	0
22	20231114	185200	75081917	1885	1885	1885	1885	0
23	20231114	185100	75081917	1885	1885	1885	1885	0
24	20231114	185000	75081917	1885	1885	1885	1885	0
25	20231114	184900	75081917	1885	1885	1885	1885	0
26	20231114	184800	75081917	1885	1885	1885	1885	0
27	20231114	184700	75081917	1885	1885	1885	1885	0
28	20231114	184600	75081917	1885	1885	1885	1885	0
29	20231114	184500	75081917	1885	1885	1885	1885	0
30	20231114	184400	75081917	1885	1885	1885	1885	0
31	20231114	184300	75081917	1885	1885	1885	1885	0
32	20231114	184200	75081917	1885	1885	1885	1885	269
33	20231114	184100	75081917	1885	1885	1885	1885	0
34	20231114	184000	75081917	1885	1885	1885	1885	0
35	20231114	183900	75081917	1885	1885	1885	1885	0
36	20231114	183800	75081917	1885	1885	1885	1885	0
37	20231114	183700	75081917	1885	1885	1885	1885	0
38	20231114	183600	75081917	1885	1885	1885	1885	0
39	20231114	183500	75081917	1885	1885	1885	1885	0
40	20231114	183400	75081917	1885	1885	1885	1885	0
41	20231114	183300	75081917	1885	1885	1885	1885	0
42	20231114	183200	75081917	1885	1885	1885	1885	0
43	20231114	183100	75081917	1885	1885	1885	1885	0
44	20231114	183000	75081917	1885	1885	1885	1885	0
45	20231114	182900	75081917	1885	1885	1885	1885	0
46	20231114	182800	75081917	1885	1885	1885	1885	0
47	20231114	182700	75081917	1885	1885	1885	1885	0
48	20231114	182600	75081917	1885	1885	1885	1885	0
49	20231114	182500	75081917	1885	1885	1885	1885	0
50	20231114	182400	75081917	1885	1885	1885	1885	0
51	20231114	182300	75081917	1885	1885	1885	1885	0
52	20231114	182200	75081917	1885	1885	1885	1885	0
53	20231114	182100	75081917	1885	1885	1885	1885	0
54	20231114	182000	75081917	1885	1885	1885	1885	0
55	20231114	181900	75081917	1885	1885	1885	1885	0
56	20231114	181800	75081917	1885	1885	1885	1885	0
57	20231114	181700	75081917	1885	1885	1885	1885	0
58	20231114	181600	75081917	1885	1885	1885	1885	0
59	20231114	181500	75081917	1885	1885	1885	1885	0
60	20231114	181400	75081917	1885	1885	1885	1885	0
61	20231114	181300	75081917	1885	1885	1885	1885	0
62	20231114	181200	75081917	1885	1885	1885	1885	269
63	20231114	181100	75081917	1885	1885	1885	1885	0
64	20231114	181000	75081917	1885	1885	1885	1885	0
65	20231114	180900	75081917	1885	1885	1885	1885	0
66	20231114	180800	75081917	1885	1885	1885	1885	0
67	20231114	180700	75081917	1885	1885	1885	1885	0
68	20231114	180600	75081917	1885	1885	1885	1885	0
69	20231114	180500	75081917	1885	1885	1885	1885	0
70	20231114	180400	75081917	1885	1885	1885	1885	0
71	20231114	180300	75081917	1885	1885	1885	1885	0
72	20231114	180200	75081917	1885	1885	1885	1885	0
73	20231114	180100	75081917	1885	1885	1885	1885	0
74	20231114	180000	75081917	1885	1885	1885	1885	0
75	20231114	175900	75081917	1885	1885	1885	1885	0
76	20231114	175800	75081917	1885	1885	1885	1885	0
77	20231114	175700	75081917	1885	1885	1885	1885	0
78	20231114	175600	75081917	1885	1885	1885	1885	0
79	20231114	175500	75081917	1885	1885	1885	1885	0
80	20231114	175400	75081917	1885	1885	1885	1885	0
81	20231114	175300	75081917	1885	1885	1885	1885	0
82	20231114	175200	75081917	1885	1885	1885	1885	0
83	20231114	175100	75081917	1885	1885	1885	1885	0
84	20231114	175000	75081917	1885	1885	1885	1885	0
85	20231114	174900	75081917	1885	1885	1885	1885	0
86	20231114	174800	75081917	1885	1885	1885	1885	0
87	20231114	174700	75081917	1885	1885	1885	1885	0
88	20231114	174600	75081917	1885	1885	1885	1885	0
89	20231114	174500	75081917	1885	1885	1885	1885	0
90	20231114	174400	75081917	1885	1885	1885	1885	0
91	20231114	174300	75081917	1885	1885	1885	1885	0
92	20231114	174200	75081917	1885	1885	1885	1885	269
93	20231114	174100	75081917	1885	1885	1885	1885	0
94	20231114	174000	75081917	1885	1885	1885	1885	0
95	20231114	173900	75081917	1885	1885	1885	1885	0
96	20231114	173800	75081917	1885	1885	1885	1885	0
97	20231114	173700	75081917	1885	1885	1885	1885	0
98	20231114	173600	75081917	1885	1885	1885	1885	0
99	20231114	173500	75081917	1885	1885	1885	1885	0
100	20231114	173400	75081917	1885	1885	1885	1885	0
101	20231114	173300	75081917	1885	1885	1885	1885	0
102	20231114	173200	75081917	1885	1885	1885	1885	0
103	20231114	173100	75081917	1885	1885	1885	1885	0
104	20231114	173000	75081917	1885	1885	1885	1885	0
105	20231114	172900	75081917	1885	1885	1885	1885	0
106	20231114	172800	75081917	1885	1885	1885	1885	0
107	20231114	172700	75081917	1885	1885	1885	1885	0
108	20231114	172600	75081917	1885	1885	1885	1885	0
109	20231114	172500	75081917	1885	1885	1885	1885	0
110	20231114	172400	75081917	1885	1885	1885	1885	0
111	20231114	172300	75081917	1885	1885	1885	1885	0
112	20231114	172200	75081917	1885	1885	1885	1885	0
113	20231114	172100	75081917	1885	1885	1885	1885	0
114	20231114	172000	75081917	1885	1885	1885	1885	0
115	20231114	171900	75081917	1885	1885	1885	1885	0
116	20231114	171800	75081917	1885	1885	1885	1885	0
117	20231114	171700	75081917	1885	1885	1885	1885	0
118	20231114	171600	75081917	1885	1885	1885	1885	0
119	20231114	171500	75081917	1885	1885	1885	1885	0
120	20231114	171400	75081917	1885	1885	1885	1885	0
121	20231114	171300	75081917	1885	1885	1885	1885	0
122	20231114	171200	75081917	1885	1885	1885	1885	269
123	20231114	171100	75081917	1885	1885	1885	1885	0
124	20231114	171000	75081917	1885	1885	1885	1885	0
125	20231114	170900	75081917	1885	1885	1885	1885	0
126	20231114	170800	75081917	1885	1885	1885	1885	0
127	20231114	170700	75081917	1885	1885	1885	1885	0
128	20231114	170600	75081917	1885	1885	1885	1885	0
129	20231114	170500	75081917	1885	1885	1885	1885	0
130	20231114	170400	75081917	1885	1885	1885	1885	0
131	20231114	170300	75081917	1885	1885	1885	1885	0
132	20231114	170200	75081917	1885	1885	1885	1885	0
133	20231114	170100	75081917	1885	1885	1885	1885	0
134	20231114	170000	75081917	1885	1885	1885	1885	0
135	20231114	165900	75081917	1885	1885	1885	1885	0
136	20231114	165800	75081917	1885	1885	1885	1885	0
137	20231114	165700	75081917	1885	1885	1885	1885	0
138	20231114	165600	75081917	1885	1885	1885	1885	0
139	20231114	165500	75081917	1885	1885	1885	1885	0
140	20231114	165400	75081917	1885	1885	1885	1885	0
141	20231114	165300	75081917	1885	1885	1885	1885	0
142	20231114	165200	75081917	1885	1885	1885	1885	0
143	20231114	165100	75081917	1885	1885	1885	1885	0
144	20231114	165000	75081917	1885	1885	1885	1885	0
145	20231114	164900	75081917	1885	1885	1885	1885	0
146	20231114	164800	75081917	1885	1885	1885	1885	0
147	20231114	164700	75081917	1885	1885	1885	1885	0
148	20231114	164600	75081917	1885	1885	1885	1885	0
149	20231114	164500	75081917	1885	1885	1885	1885	0
150	20231114	164400	75081917	1885	1885	1885	1885	0
151	20231114	164300	75081917	1885	1885	1885	1885	0
152	20231114	164200	75081917	1885	1885	1885	1885	269
153	20231114	164100	75081917	1885	1885	1885	1885	0
154	20231114	164000	75081917	1885	1885	1885	1885	0
155	20231114	163900	75081917	1885	1885	1885	1885	0
156	20231114	163800	75081917	1885	1885	1885	1885	0
157	20231114	163700	75081917	1885	1885	1885	1885	0
158	20231114	163600	75081917	1885	1885	1885	1885	0
159	20231114	163500	75081917	1885	1885	1885	1885	0
160	20231114	163400	75081917	1885	1885	1885	1885	0
161	20231114	163300	75081917	1885	1885	1885	1885	0
162	20231114	163200	75081917	1885	1885	1885	1885	0
163	20231114	163100	75081917	1885	1885	1885	1885	0
164	20231114	163000	75081917	1885	1885	1885	1885	0
165	20231114	162900	75081917	1885	1885	1885	1885	0
166	20231114	162800	75081917	1885	1885	1885	1885	0
167	20231114	162700	75081917	1885	1885	1885	1885	0
168	20231114	162600	75081917	1885	1885	1885	1885	0
169	20231114	162500	75081917	1885	1885	1885	1885	0
170	20231114	162400	75081917	1885	1885	1885	1885	0
171	20231114	162300	75081917	1885	1885	1885	1885	0
172	20231114	162200	75081917	1885	1885	1885	1885	0
173	20231114	162100	75081917	1885	1885	1885	1885	0
174	20231114	162000	75081917	1885	1885	1885	1885	0
175	20231114	161900	75081917	1885	1885	1885	1885	0
176	20231114	161800	75081917	1885	1885	1885	1885	0
177	20231114	161700	75081917	1885	1885	1885	1885	0
178	20231114	161600	75081917	1885	1885	1885	1885	0
179	20231114	161500	75081917	1885	1885	1885	1885	0
180	20231114	161400	75081917	1885	1885	1885	1885	0
181	20231114	161300	75081917	1885	1885	1885	1885	0
182	20231114	161200	75081917	1885	1885	1885	1885	269
183	20231114	161100	75081917	1885	1885	1885	1885	0
184	20231114	161000	75081917	1885	1885	1885	1885	0
185	20231114	160900	75081917	1885	1885	1885	1885	0
186	20231114	160800	75081917	1885	1885	1885	1885	0
187	20231114	160700	75081917	1885	1885	1885	1885	0
188	20231114	160600	75081917	1885	1885	1885	1885	0
189	20231114	160500	75081917	1885	1885	1885	1885	0
190	20231114	160400	75081917	1885	1885	1885	1885	0
191	20231114	160300	75081917	1885	1885	1885	1885	0
192	20231114	160200	75081917	1885	1885	1885	1885	0
193	20231114	160100	75081917	1885	1885	1885	1885	0
194	20231114	160000	75081917	1885	1885	1885	1885	0
195	20231114	155900	75081917	1885	1885	1885	1885	0
196	20231114	155800	75081917	1885	1885	1885	1885	0
197	20231114	155700	75081917	1885	1885	1885	1885	0
198	20231114	155600	75081917	1885	1885	1885	1885	0
199	20231114	155500	75081917	1885	1885	1885	1885	0
200	20231114	155400	75081917	1885	1885	1885	1885	0
201	20231114	155300	75081917	1885	1885	1885	1885	0
202	20231114	155200	75081917	1885	1885	1885	1885	0
203	20231114	155100	75081917	1885	1885	1885	1885	0
204	20231114	155000	75081917	1885	1885	1885	1885	0
205	20231114	154900	75081917	1885	1885	1885	1885	0
206	20231114	154800	75081917	1885	1885	1885	1885	0
207	20231114	154700	75081917	1885	1885	1885	1885	0
208	20231114	154600	75081917	1885	1885	1885	1885	0
209	20231114	154500	75081917	1885	1885	1885	1885	0
210	20231114	154400	75081917	1885	1885	1885	1885	0
211	20231114	154300	75081917	1885	1885	1885	1885	0
212	20231114	154200	75081917	1885	1885	1885	1885	269
213	20231114	154100	75081917	1885	1885	1885	1885	0
214	20231114	154000	75081917	1885	1885	1885	1885	0
215	20231114	153900	75081917	1885	1885	1885	1885	0
216	20231114	153800	75081917	1885	1885	1885	1885	0
217	20231114	153700	75081917	1885	1885	1885	1885	0
218	20231114	153600	75081917	1885	1885	1885	1885	0
219	20231114	153500	75081917	1885	1885	1885	1885	0
220	20231114	153400	75081917	1885	1885	1885	1885	0
221	20231114	153300	75081917	1885	1885	1885	1885	0
222	20231114	153200	75081917	1885	1885	1885	1885	0
223	20231114	153100	75081917	1885	1885	1885	1885	0
224	20231114	153000	75081917	1885	1885	1885	1885	269
225	20231114	152900	74574852	1886	1886	1886	1886	0
226	20231114	152800	74574852	1886	1886	1886	1886	0
227	20231114	152700	74574852	1886	1886	1886	1886	0
228	20231114	152600	74574852	1886	1886	1886	1886	0
229	20231114	152500	74574852	1886	1886	1886	1886	0
230	20231114	152400	74574852	1886	1886	1886	1886	0
231	20231114	152300	74574852	1886	1886	1886	1886	0
232	20231114	152200	74574852	1886	1886	1886	1886	0
233	20231114	152100	74574852	1886	1886	1886	1886	0
234	20231114	152000	74574852	1886	1886	1886	1886	0
235	20231114	151900	74574852	1886	1886	1886	1886	0
236	20231114	151800	74574852	1886	1886	1886	1886	11
237	20231114	151700	74554106	1887	1887	1887	1887	1
238	20231114	151600	74552219	1886	1886	1886	1886	10
239	20231114	151500	74533359	1876	1880	1880	1876	1300
240	20231114	151400	72093018	1887	1887	1887	1887	1
241	20231114	151300	72091131	1882	1882	1882	1882	0
242	20231114	151200	72091131	1882	1882	1882	1882	1
243	20231114	151100	72089249	1887	1887	1887	1887	0
244	20231114	151000	72089249	1887	1887	1887	1887	0
245	20231114	150900	72089249	1887	1887	1887	1887	0
246	20231114	150800	72089249	1887	1887	1887	1887	0
247	20231114	150700	72089249	1887	1887	1887	1887	0
248	20231114	150600	72089249	1887	1887	1887	1887	0
249	20231114	150500	72089249	1887	1887	1887	1887	0
250	20231114	150400	72089249	1887	1887	1887	1887	0
251	20231114	150300	72089249	1887	1887	1887	1887	0
252	20231114	150200	72089249	1887	1887	1887	1887	2
253	20231114	150100	72085475	1880	1880	1880	1880	0
254	20231114	150000	72085475	1880	1880	1880	1880	0
255	20231114	145900	72085475	1880	1880	1880	1880	0
256	20231114	145800	72085475	1880	1880	1880	1880	1177
257	20231114	145700	69872715	1880	1880	1880	1880	0
258	20231114	145600	69872715	1880	1880	1880	1880	30
259	20231114	145500	69816315	1887	1887	1887	1887	0
260	20231114	145400	69816315	1887	1887	1887	1887	0
261	20231114	145300	69816315	1887	1887	1887	1887	0
262	20231114	145200	69816315	1887	1887	1887	1887	0
263	20231114	145100	69816315	1887	1887	1887	1887	0
264	20231114	145000	69816315	1887	1887	1887	1887	1
265	20231114	144900	69814428	1880	1880	1880	1880	0
266	20231114	144800	69814428	1880	1880	1880	1880	1
267	20231114	144700	69812548	1888	1888	1888	1888	0
268	20231114	144600	69812548	1888	1888	1888	1888	0
269	20231114	144500	69812548	1888	1888	1888	1888	1
270	20231114	144400	69810660	1880	1880	1880	1880	0
271	20231114	144300	69810660	1880	1880	1880	1880	0
272	20231114	144200	69810660	1880	1880	1880	1880	0
273	20231114	144100	69810660	1880	1880	1880	1880	120
274	20231114	144000	69585060	1888	1888	1888	1888	0
275	20231114	143900	69585060	1888	1888	1888	1888	0
276	20231114	143800	69585060	1888	1888	1888	1888	0
277	20231114	143700	69585060	1888	1888	1888	1888	0
278	20231114	143600	69585060	1888	1888	1888	1888	0
279	20231114	143500	69585060	1888	1888	1888	1888	0
280	20231114	143400	69585060	1888	1888	1888	1888	6
281	20231114	143300	69573732	1888	1888	1888	1888	0
282	20231114	143200	69573732	1888	1888	1888	1888	0
283	20231114	143100	69573732	1888	1888	1888	1888	0
284	20231114	143000	69573732	1888	1888	1888	1888	0
285	20231114	142900	69573732	1888	1888	1888	1888	0
286	20231114	142800	69573732	1888	1888	1888	1888	0
287	20231114	142700	69573732	1888	1888	1888	1888	0
288	20231114	142600	69573732	1888	1888	1888	1888	0
289	20231114	142500	69573732	1888	1888	1888	1888	0
290	20231114	142400	69573732	1888	1888	1888	1888	0
291	20231114	142300	69573732	1888	1888	1888	1888	0
292	20231114	142200	69573732	1888	1888	1888	1888	0
293	20231114	142100	69573732	1888	1888	1888	1888	0
294	20231114	142000	69573732	1888	1888	1888	1888	5
295	20231114	141900	69564292	1888	1888	1888	1888	0
296	20231114	141800	69564292	1888	1883	1888	1877	277
297	20231114	141700	69044020	1888	1888	1888	1888	0
298	20231114	141600	69044020	1888	1888	1888	1888	0
299	20231114	141500	69044020	1888	1888	1888	1888	0
300	20231114	141400	69044020	1888	1888	1888	1888	0
301	20231114	141300	69044020	1888	1888	1888	1888	0
302	20231114	141200	69044020	1888	1888	1888	1888	0
303	20231114	141100	69044020	1888	1888	1888	1888	0
304	20231114	141000	69044020	1888	1888	1888	1888	0
305	20231114	140900	69044020	1888	1888	1888	1888	0
306	20231114	140800	69044020	1888	1888	1888	1888	0
307	20231114	140700	69044020	1888	1888	1888	1888	0
308	20231114	140600	69044020	1888	1888	1888	1888	0
309	20231114	140500	69044020	1888	1888	1888	1888	0
310	20231114	140400	69044020	1888	1888	1888	1888	0
311	20231114	140300	69044020	1888	1883	1888	1883	60
312	20231114	140200	68931035	1883	1883	1883	1883	2941
313	20231114	140100	63393132	1889	1889	1889	1889	0
314	20231114	140000	63393132	1889	1889	1889	1889	0
315	20231114	135900	63393132	1889	1889	1889	1889	0
316	20231114	135800	63393132	1889	1889	1889	1889	0
317	20231114	135700	63393132	1889	1889	1889	1889	0
318	20231114	135600	63393132	1889	1889	1889	1889	0
319	20231114	135500	63393132	1889	1889	1889	1889	0
320	20231114	135400	63393132	1889	1889	1889	1889	0
321	20231114	135300	63393132	1889	1889	1889	1889	0
322	20231114	135200	63393132	1889	1889	1889	1889	0
323	20231114	135100	63393132	1889	1883	1889	1883	3
324	20231114	135000	63387471	1889	1889	1889	1889	0
325	20231114	134900	63387471	1889	1889	1889	1889	0
326	20231114	134800	63387471	1889	1889	1889	1889	0
327	20231114	134700	63387471	1889	1889	1889	1889	1
328	20231114	134600	63385582	1883	1888	1888	1883	300
329	20231114	134500	62820101	1889	1889	1889	1889	0
330	20231114	134400	62820101	1889	1889	1889	1889	0
331	20231114	134300	62820101	1889	1889	1889	1889	38
332	20231114	134200	62748319	1889	1889	1889	1889	0
333	20231114	134100	62748319	1889	1889	1889	1889	0
334	20231114	134000	62748319	1889	1889	1889	1889	0
335	20231114	133900	62748319	1889	1889	1889	1889	0
336	20231114	133800	62748319	1889	1889	1889	1889	0
337	20231114	133700	62748319	1889	1889	1889	1889	0
338	20231114	133600	62748319	1889	1889	1889	1889	5
339	20231114	133500	62738874	1889	1889	1889	1889	0
340	20231114	133400	62738874	1889	1889	1889	1889	0
341	20231114	133300	62738874	1889	1889	1889	1889	0
342	20231114	133200	62738874	1889	1889	1889	1889	0
343	20231114	133100	62738874	1889	1889	1889	1889	0
344	20231114	133000	62738874	1889	1889	1889	1889	0
345	20231114	132900	62738874	1889	1889	1889	1889	0
346	20231114	132800	62738874	1889	1889	1889	1889	0
347	20231114	132700	62738874	1889	1889	1889	1889	0
348	20231114	132600	62738874	1889	1889	1889	1889	0
349	20231114	132500	62738874	1889	1889	1889	1889	0
350	20231114	132400	62738874	1889	1889	1889	1889	0
351	20231114	132300	62738874	1889	1885	1889	1885	39
352	20231114	132200	62665355	1889	1889	1889	1889	0
353	20231114	132100	62665355	1889	1889	1889	1889	0
354	20231114	132000	62665355	1889	1889	1889	1889	0
355	20231114	131900	62665355	1889	1889	1889	1889	0
356	20231114	131800	62665355	1889	1889	1889	1889	100
357	20231114	131700	62476455	1883	1883	1883	1883	0
358	20231114	131600	62476455	1883	1883	1883	1883	0
359	20231114	131500	62476455	1883	1883	1883	1883	0
360	20231114	131400	62476455	1883	1883	1883	1883	1
361	20231114	131300	62474572	1889	1889	1889	1889	63
362	20231114	131200	62355565	1889	1889	1889	1889	1
363	20231114	131100	62353676	1883	1883	1883	1883	0
364	20231114	131000	62353676	1883	1883	1883	1883	1223
365	20231114	130900	60050767	1883	1883	1883	1883	0
366	20231114	130800	60050767	1883	1883	1883	1883	0
367	20231114	130700	60050767	1883	1883	1883	1883	38
368	20231114	130600	59979213	1883	1882	1883	1882	858
369	20231114	130500	58363656	1882	1882	1882	1882	38
370	20231114	130400	58292140	1882	1882	1882	1882	0
371	20231114	130300	58292140	1882	1882	1882	1882	0
372	20231114	130200	58292140	1882	1882	1882	1882	38
373	20231114	130100	58220624	1882	1882	1882	1882	38
374	20231114	130000	58149108	1883	1883	1883	1883	0
375	20231114	125900	58149108	1883	1883	1883	1883	0
376	20231114	125800	58149108	1883	1883	1883	1883	0
377	20231114	125700	58149108	1883	1883	1883	1883	0
378	20231114	125600	58149108	1883	1883	1883	1883	37
379	20231114	125500	58079437	1883	1883	1883	1883	0
380	20231114	125400	58079437	1883	1883	1883	1883	0
381	20231114	125300	58079437	1883	1883	1883	1883	0
382	20231114	125200	58079437	1883	1883	1883	1883	0
383	20231114	125100	58079437	1883	1883	1883	1883	37
384	20231114	125000	58009766	1883	1883	1883	1883	0
385	20231114	124900	58009766	1883	1883	1883	1883	0
386	20231114	124800	58009766	1883	1883	1883	1883	0
387	20231114	124700	58009766	1883	1883	1883	1883	0
388	20231114	124600	58009766	1883	1883	1883	1883	68
389	20231114	124500	57881722	1883	1883	1883	1883	0
390	20231114	124400	57881722	1883	1883	1883	1883	0
391	20231114	124300	57881722	1883	1883	1883	1883	0
392	20231114	124200	57881722	1883	1883	1883	1883	0
393	20231114	124100	57881722	1883	1883	1883	1883	0
394	20231114	124000	57881722	1883	1883	1883	1883	0
395	20231114	123900	57881722	1883	1883	1883	1883	1
396	20231114	123800	57879839	1881	1881	1881	1881	0
397	20231114	123700	57879839	1881	1881	1881	1881	0
398	20231114	123600	57879839	1881	1881	1881	1881	1
399	20231114	123500	57877958	1881	1881	1881	1881	5
400	20231114	123400	57868553	1881	1881	1881	1881	5
401	20231114	123300	57859148	1881	1881	1881	1881	65
402	20231114	123200	57736883	1879	1881	1881	1879	85
403	20231114	123100	57577158	1880	1880	1880	1880	377
404	20231114	123000	56868398	1880	1880	1880	1880	5
405	20231114	122900	56858998	1880	1880	1880	1880	0
406	20231114	122800	56858998	1880	1880	1880	1880	5
407	20231114	122700	56849598	1880	1880	1880	1880	43
408	20231114	122600	56768758	1880	1880	1880	1880	5
409	20231114	122500	56759358	1880	1880	1880	1880	72
410	20231114	122400	56623998	1880	1880	1880	1880	5
411	20231114	122300	56614598	1880	1880	1880	1880	0
412	20231114	122200	56614598	1880	1880	1880	1880	0
413	20231114	122100	56614598	1880	1880	1880	1880	5
414	20231114	122000	56605198	1880	1880	1880	1880	6
415	20231114	121900	56593918	1880	1880	1880	1880	6
416	20231114	121800	56582638	1880	1880	1880	1880	340
417	20231114	121700	55943438	1880	1879	1880	1879	1606
418	20231114	121600	52925409	1879	1879	1879	1879	38
419	20231114	121500	52854007	1877	1877	1877	1877	0
420	20231114	121400	52854007	1877	1877	1877	1877	0
421	20231114	121300	52854007	1877	1877	1877	1877	0
422	20231114	121200	52854007	1877	1877	1877	1877	0
423	20231114	121100	52854007	1877	1877	1877	1877	10
424	20231114	121000	52835237	1877	1878	1878	1877	100
425	20231114	120900	52647511	1879	1879	1879	1879	0
426	20231114	120800	52647511	1879	1879	1879	1879	1207
427	20231114	120700	50379558	1879	1879	1879	1879	0
428	20231114	120600	50379558	1879	1879	1879	1879	0
429	20231114	120500	50379558	1879	1879	1879	1879	0
430	20231114	120400	50379558	1879	1879	1879	1879	0
431	20231114	120300	50379558	1879	1879	1879	1879	114
432	20231114	120200	50165352	1879	1879	1879	1879	0
433	20231114	120100	50165352	1879	1879	1879	1879	38
434	20231114	120000	50093950	1879	1879	1879	1879	5
435	20231114	115900	50084555	1879	1879	1879	1879	0
436	20231114	115800	50084555	1879	1879	1879	1879	0
437	20231114	115700	50084555	1879	1879	1879	1879	0
438	20231114	115600	50084555	1879	1879	1879	1879	37
439	20231114	115500	50015032	1880	1880	1880	1880	145
440	20231114	115400	49742432	1880	1879	1880	1879	4000
441	20231114	115300	42224480	1879	1879	1879	1879	0
442	20231114	115200	42224480	1879	1879	1879	1879	0
443	20231114	115100	42224480	1879	1879	1879	1879	38
444	20231114	115000	42153078	1879	1879	1879	1879	0
445	20231114	114900	42153078	1879	1879	1879	1879	0
446	20231114	114800	42153078	1879	1879	1879	1879	38
447	20231114	114700	42081676	1879	1879	1879	1879	0
448	20231114	114600	42081676	1879	1879	1879	1879	0
449	20231114	114500	42081676	1879	1879	1879	1879	0
450	20231114	114400	42081676	1879	1879	1879	1879	0
451	20231114	114300	42081676	1879	1879	1879	1879	0
452	20231114	114200	42081676	1879	1879	1879	1879	150
453	20231114	114100	41799826	1879	1879	1879	1879	38
454	20231114	114000	41728424	1879	1879	1879	1879	0
455	20231114	113900	41728424	1879	1879	1879	1879	0
456	20231114	113800	41728424	1879	1879	1879	1879	0
457	20231114	113700	41728424	1879	1879	1879	1879	0
458	20231114	113600	41728424	1879	1879	1879	1879	38
459	20231114	113500	41657022	1878	1878	1878	1878	0
460	20231114	113400	41657022	1878	1878	1878	1878	0
461	20231114	113300	41657022	1878	1878	1878	1878	0
462	20231114	113200	41657022	1878	1878	1878	1878	546
463	20231114	113100	40631634	1879	1879	1879	1879	0
464	20231114	113000	40631634	1879	1879	1879	1879	152
465	20231114	112900	40346026	1880	1880	1880	1880	0
466	20231114	112800	40346026	1880	1880	1880	1880	0
467	20231114	112700	40346026	1880	1880	1880	1880	0
468	20231114	112600	40346026	1880	1880	1880	1880	0
469	20231114	112500	40346026	1880	1880	1880	1880	0
470	20231114	112400	40346026	1880	1880	1880	1880	0
471	20231114	112300	40346026	1880	1880	1880	1880	0
472	20231114	112200	40346026	1880	1880	1880	1880	0
473	20231114	112100	40346026	1880	1880	1880	1880	0
474	20231114	112000	40346026	1880	1880	1880	1880	0
475	20231114	111900	40346026	1880	1880	1880	1880	12
476	20231114	111800	40323466	1880	1880	1880	1880	0
477	20231114	111700	40323466	1880	1880	1880	1880	0
478	20231114	111600	40323466	1880	1880	1880	1880	38
479	20231114	111500	40252026	1880	1880	1880	1880	7
480	20231114	111400	40238866	1880	1880	1880	1880	0
481	20231114	111300	40238866	1880	1880	1880	1880	38
482	20231114	111200	40167426	1879	1879	1879	1879	0
483	20231114	111100	40167426	1879	1879	1879	1879	0
484	20231114	111000	40167426	1879	1879	1879	1879	190
485	20231114	110900	39810416	1880	1880	1880	1880	0
486	20231114	110800	39810416	1880	1880	1880	1880	0
487	20231114	110700	39810416	1880	1880	1880	1880	0
488	20231114	110600	39810416	1880	1880	1880	1880	38
489	20231114	110500	39738976	1879	1879	1879	1879	0
490	20231114	110400	39738976	1879	1879	1879	1879	1808
491	20231114	110300	36341744	1879	1878	1879	1878	295
492	20231114	110200	35787620	1879	1879	1879	1879	0
493	20231114	110100	35787620	1879	1879	1879	1879	238
494	20231114	110000	35340418	1879	1879	1879	1879	1
495	20231114	105900	35338539	1879	1879	1879	1879	0
496	20231114	105800	35338539	1879	1879	1879	1879	37
497	20231114	105700	35269016	1878	1878	1878	1878	869
498	20231114	105600	33637034	1879	1879	1879	1879	0
499	20231114	105500	33637034	1879	1879	1879	1879	0
500	20231114	105400	33637034	1879	1879	1879	1879	0
501	20231114	105300	33637034	1879	1879	1879	1879	1
502	20231114	105200	33635155	1878	1878	1878	1878	1404
503	20231114	105100	30998443	1877	1877	1877	1877	0
504	20231114	105000	30998443	1877	1877	1877	1877	0
505	20231114	104900	30998443	1877	1877	1877	1877	0
506	20231114	104800	30998443	1877	1877	1877	1877	0
507	20231114	104700	30998443	1877	1877	1877	1877	38
508	20231114	104600	30927117	1878	1878	1878	1878	0
509	20231114	104500	30927117	1878	1878	1878	1878	300
510	20231114	104400	30363717	1878	1878	1878	1878	0
511	20231114	104300	30363717	1878	1878	1878	1878	0
512	20231114	104200	30363717	1878	1878	1878	1878	0
513	20231114	104100	30363717	1878	1878	1878	1878	0
514	20231114	104000	30363717	1878	1878	1878	1878	0
515	20231114	103900	30363717	1878	1878	1878	1878	1
516	20231114	103800	30361839	1878	1878	1878	1878	0
517	20231114	103700	30361839	1878	1878	1878	1878	0
518	20231114	103600	30361839	1878	1878	1878	1878	4
519	20231114	103500	30354327	1878	1878	1878	1878	0
520	20231114	103400	30354327	1878	1878	1878	1878	0
521	20231114	103300	30354327	1878	1878	1878	1878	0
522	20231114	103200	30354327	1878	1878	1878	1878	0
523	20231114	103100	30354327	1878	1877	1878	1871	576
524	20231114	103000	29276091	1878	1878	1878	1878	0
525	20231114	102900	29276091	1878	1878	1878	1878	0
526	20231114	102800	29276091	1878	1878	1878	1878	0
527	20231114	102700	29276091	1878	1878	1878	1878	0
528	20231114	102600	29276091	1878	1878	1878	1878	0
529	20231114	102500	29276091	1878	1872	1878	1872	2
530	20231114	102400	29272341	1871	1871	1871	1871	170
531	20231114	102300	28954271	1872	1872	1872	1872	0
532	20231114	102200	28954271	1872	1872	1872	1872	0
533	20231114	102100	28954271	1872	1872	1872	1872	38
534	20231114	102000	28883135	1872	1872	1872	1872	0
535	20231114	101900	28883135	1872	1872	1872	1872	10
536	20231114	101800	28864415	1872	1872	1872	1872	0
537	20231114	101700	28864415	1872	1872	1872	1872	0
538	20231114	101600	28864415	1872	1872	1872	1872	388
539	20231114	101500	28138079	1872	1872	1872	1872	0
540	20231114	101400	28138079	1872	1872	1872	1872	0
541	20231114	101300	28138079	1872	1873	1873	1872	477
542	20231114	101200	27244718	1872	1872	1872	1872	47
543	20231114	101100	27156734	1872	1872	1872	1872	0
544	20231114	101000	27156734	1872	1872	1872	1872	0
545	20231114	100900	27156734	1872	1872	1872	1872	900
546	20231114	100800	25471934	1879	1879	1879	1879	0
547	20231114	100700	25471934	1879	1879	1879	1879	0
548	20231114	100600	25471934	1879	1879	1879	1879	0
549	20231114	100500	25471934	1879	1879	1879	1879	1
550	20231114	100400	25470055	1871	1871	1871	1871	402
551	20231114	100300	24717913	1871	1871	1871	1871	3
552	20231114	100200	24712300	1871	1871	1871	1871	200
553	20231114	100100	24338100	1879	1879	1879	1879	0
554	20231114	100000	24338100	1879	1879	1879	1879	0
555	20231114	095900	24338100	1879	1879	1879	1879	0
556	20231114	095800	24338100	1879	1878	1879	1878	127
557	20231114	095700	24099592	1873	1873	1873	1873	498
558	20231114	095600	23166838	1873	1873	1873	1873	0
559	20231114	095500	23166838	1873	1873	1873	1873	2
560	20231114	095400	23163092	1880	1880	1880	1880	0
561	20231114	095300	23163092	1880	1880	1880	1870	617
562	20231114	095200	22008390	1880	1880	1880	1880	1
563	20231114	095100	22006510	1872	1872	1872	1872	0
564	20231114	095000	22006510	1872	1881	1881	1872	3
565	20231114	094900	22000876	1881	1881	1881	1881	0
566	20231114	094800	22000876	1881	1881	1881	1881	0
567	20231114	094700	22000876	1881	1881	1881	1881	0
568	20231114	094600	22000876	1881	1881	1881	1881	0
569	20231114	094500	22000876	1881	1881	1881	1881	6
570	20231114	094400	21989590	1881	1881	1881	1881	13
571	20231114	094300	21965137	1881	1881	1881	1881	0
572	20231114	094200	21965137	1881	1881	1881	1881	0
573	20231114	094100	21965137	1881	1881	1881	1881	0
574	20231114	094000	21965137	1881	1881	1881	1881	0
575	20231114	093900	21965137	1881	1881	1881	1881	0
576	20231114	093800	21965137	1881	1881	1881	1881	0
577	20231114	093700	21965137	1881	1881	1881	1881	1
578	20231114	093600	21963256	1875	1875	1875	1875	1000
579	20231114	093500	20088256	1881	1881	1881	1881	1
580	20231114	093400	20086375	1872	1872	1872	1872	903
581	20231114	093300	18395959	1872	1873	1873	1872	533
582	20231114	093200	17397983	1881	1881	1881	1881	2
583	20231114	093100	17394221	1882	1882	1882	1882	1
584	20231114	093000	17392339	1872	1872	1872	1872	0
585	20231114	092900	17392339	1872	1882	1882	1872	372
586	20231114	092800	16693871	1883	1883	1883	1883	0
587	20231114	092700	16693871	1883	1883	1883	1883	0
588	20231114	092600	16693871	1883	1883	1883	1883	0
589	20231114	092500	16693871	1883	1883	1883	1883	741
590	20231114	092400	15298568	1883	1883	1883	1883	2369
591	20231114	092300	10837741	1883	1883	1883	1883	0
592	20231114	092200	10837741	1883	1883	1883	1883	0
593	20231114	092100	10837741	1883	1883	1883	1883	0
594	20231114	092000	10837741	1883	1883	1883	1883	0
595	20231114	091900	10837741	1883	1883	1883	1883	610
596	20231114	091800	9689111	1883	1883	1883	1883	800
597	20231114	091700	8182711	1883	1883	1883	1883	0
598	20231114	091600	8182711	1883	1883	1883	1883	0
599	20231114	091500	8182711	1883	1885	1885	1883	5
600	20231114	091400	8173290	1886	1886	1886	1886	50
601	20231114	091300	8078990	1886	1886	1886	1886	1
602	20231114	091200	8077104	1874	1874	1874	1874	0
603	20231114	091100	8077104	1874	1874	1874	1874	334
604	20231114	091000	7451188	1874	1886	1886	1874	1116
605	20231114	090900	5359301	1874	1876	1876	1874	401
606	20231114	090800	4607177	1887	1887	1887	1887	0
607	20231114	090700	4607177	1887	1887	1887	1887	0
608	20231114	090600	4607177	1887	1887	1887	1887	0
609	20231114	090500	4607177	1887	1887	1887	1887	0
610	20231114	090400	4607177	1887	1887	1887	1887	0
611	20231114	090300	4607177	1887	1876	1887	1874	915
612	20231114	090200	2891376	1887	1880	1887	1875	487
613	20231114	090100	1976074	1880	1887	1887	1880	546
614	20231114	090000	947887	1887	1892	1892	1887	501