KissMeData/048830/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192500	395414840	1839	1839	1839	1839	2966
3	20231116	192400	395414840	1839	1839	1839	1839	0
4	20231116	192300	395414840	1839	1839	1839	1839	0
5	20231116	192200	395414840	1839	1839	1839	1839	0
6	20231116	192100	395414840	1839	1839	1839	1839	0
7	20231116	192000	395414840	1839	1839	1839	1839	0
8	20231116	191900	395414840	1839	1839	1839	1839	0
9	20231116	191800	395414840	1839	1839	1839	1839	0
10	20231116	191700	395414840	1839	1839	1839	1839	0
11	20231116	191600	395414840	1839	1839	1839	1839	0
12	20231116	191500	395414840	1839	1839	1839	1839	0
13	20231116	191400	395414840	1839	1839	1839	1839	0
14	20231116	191300	395414840	1839	1839	1839	1839	0
15	20231116	191200	395414840	1839	1839	1839	1839	0
16	20231116	191100	395414840	1839	1839	1839	1839	0
17	20231116	191000	395414840	1839	1839	1839	1839	0
18	20231116	190900	395414840	1839	1839	1839	1839	0
19	20231116	190800	395414840	1839	1839	1839	1839	0
20	20231116	190700	395414840	1839	1839	1839	1839	0
21	20231116	190600	395414840	1839	1839	1839	1839	0
22	20231116	190500	395414840	1839	1839	1839	1839	0
23	20231116	190400	395414840	1839	1839	1839	1839	0
24	20231116	190300	395414840	1839	1839	1839	1839	0
25	20231116	190200	395414840	1839	1839	1839	1839	0
26	20231116	190100	395414840	1839	1839	1839	1839	0
27	20231116	190000	395414840	1839	1839	1839	1839	0
28	20231116	185900	395414840	1839	1839	1839	1839	0
29	20231116	185800	395414840	1839	1839	1839	1839	0
30	20231116	185700	395414840	1839	1839	1839	1839	0
31	20231116	185600	395414840	1839	1839	1839	1839	0
32	20231116	185500	395414840	1839	1839	1839	1839	2966
33	20231116	185400	395414840	1839	1839	1839	1839	0
34	20231116	185300	395414840	1839	1839	1839	1839	0
35	20231116	185200	395414840	1839	1839	1839	1839	0
36	20231116	185100	395414840	1839	1839	1839	1839	0
37	20231116	185000	395414840	1839	1839	1839	1839	0
38	20231116	184900	395414840	1839	1839	1839	1839	0
39	20231116	184800	395414840	1839	1839	1839	1839	0
40	20231116	184700	395414840	1839	1839	1839	1839	0
41	20231116	184600	395414840	1839	1839	1839	1839	0
42	20231116	184500	395414840	1839	1839	1839	1839	0
43	20231116	184400	395414840	1839	1839	1839	1839	0
44	20231116	184300	395414840	1839	1839	1839	1839	0
45	20231116	184200	395414840	1839	1839	1839	1839	0
46	20231116	184100	395414840	1839	1839	1839	1839	0
47	20231116	184000	395414840	1839	1839	1839	1839	0
48	20231116	183900	395414840	1839	1839	1839	1839	0
49	20231116	183800	395414840	1839	1839	1839	1839	0
50	20231116	183700	395414840	1839	1839	1839	1839	0
51	20231116	183600	395414840	1839	1839	1839	1839	0
52	20231116	183500	395414840	1839	1839	1839	1839	0
53	20231116	183400	395414840	1839	1839	1839	1839	0
54	20231116	183300	395414840	1839	1839	1839	1839	0
55	20231116	183200	395414840	1839	1839	1839	1839	0
56	20231116	183100	395414840	1839	1839	1839	1839	0
57	20231116	183000	395414840	1839	1839	1839	1839	0
58	20231116	182900	395414840	1839	1839	1839	1839	0
59	20231116	182800	395414840	1839	1839	1839	1839	0
60	20231116	182700	395414840	1839	1839	1839	1839	0
61	20231116	182600	395414840	1839	1839	1839	1839	0
62	20231116	182500	395414840	1839	1839	1839	1839	2966
63	20231116	182400	395414840	1839	1839	1839	1839	0
64	20231116	182300	395414840	1839	1839	1839	1839	0
65	20231116	182200	395414840	1839	1839	1839	1839	0
66	20231116	182100	395414840	1839	1839	1839	1839	0
67	20231116	182000	395414840	1839	1839	1839	1839	0
68	20231116	181900	395414840	1839	1839	1839	1839	0
69	20231116	181800	395414840	1839	1839	1839	1839	0
70	20231116	181700	395414840	1839	1839	1839	1839	0
71	20231116	181600	395414840	1839	1839	1839	1839	0
72	20231116	181500	395414840	1839	1839	1839	1839	0
73	20231116	181400	395414840	1839	1839	1839	1839	0
74	20231116	181300	395414840	1839	1839	1839	1839	0
75	20231116	181200	395414840	1839	1839	1839	1839	0
76	20231116	181100	395414840	1839	1839	1839	1839	0
77	20231116	181000	395414840	1839	1839	1839	1839	0
78	20231116	180900	395414840	1839	1839	1839	1839	0
79	20231116	180800	395414840	1839	1839	1839	1839	0
80	20231116	180700	395414840	1839	1839	1839	1839	0
81	20231116	180600	395414840	1839	1839	1839	1839	0
82	20231116	180500	395414840	1839	1839	1839	1839	0
83	20231116	180400	395414840	1839	1839	1839	1839	0
84	20231116	180300	395414840	1839	1839	1839	1839	0
85	20231116	180200	395414840	1839	1839	1839	1839	0
86	20231116	180100	395414840	1839	1839	1839	1839	0
87	20231116	180000	395414840	1839	1839	1839	1839	0
88	20231116	175900	395414840	1839	1839	1839	1839	0
89	20231116	175800	395414840	1839	1839	1839	1839	0
90	20231116	175700	395414840	1839	1839	1839	1839	0
91	20231116	175600	395414840	1839	1839	1839	1839	0
92	20231116	175500	395414840	1839	1839	1839	1839	2966
93	20231116	175400	395414840	1839	1839	1839	1839	0
94	20231116	175300	395414840	1839	1839	1839	1839	0
95	20231116	175200	395414840	1839	1839	1839	1839	0
96	20231116	175100	395414840	1839	1839	1839	1839	0
97	20231116	175000	395414840	1839	1839	1839	1839	0
98	20231116	174900	395414840	1839	1839	1839	1839	0
99	20231116	174800	395414840	1839	1839	1839	1839	0
100	20231116	174700	395414840	1839	1839	1839	1839	0
101	20231116	174600	395414840	1839	1839	1839	1839	0
102	20231116	174500	395414840	1839	1839	1839	1839	0
103	20231116	174400	395414840	1839	1839	1839	1839	0
104	20231116	174300	395414840	1839	1839	1839	1839	0
105	20231116	174200	395414840	1839	1839	1839	1839	0
106	20231116	174100	395414840	1839	1839	1839	1839	0
107	20231116	174000	395414840	1839	1839	1839	1839	0
108	20231116	173900	395414840	1839	1839	1839	1839	0
109	20231116	173800	395414840	1839	1839	1839	1839	0
110	20231116	173700	395414840	1839	1839	1839	1839	0
111	20231116	173600	395414840	1839	1839	1839	1839	0
112	20231116	173500	395414840	1839	1839	1839	1839	0
113	20231116	173400	395414840	1839	1839	1839	1839	0
114	20231116	173300	395414840	1839	1839	1839	1839	0
115	20231116	173200	395414840	1839	1839	1839	1839	0
116	20231116	173100	395414840	1839	1839	1839	1839	0
117	20231116	173000	395414840	1839	1839	1839	1839	0
118	20231116	172900	395414840	1839	1839	1839	1839	0
119	20231116	172800	395414840	1839	1839	1839	1839	0
120	20231116	172700	395414840	1839	1839	1839	1839	0
121	20231116	172600	395414840	1839	1839	1839	1839	0
122	20231116	172500	395414840	1839	1839	1839	1839	2966
123	20231116	172400	395414840	1839	1839	1839	1839	0
124	20231116	172300	395414840	1839	1839	1839	1839	0
125	20231116	172200	395414840	1839	1839	1839	1839	0
126	20231116	172100	395414840	1839	1839	1839	1839	0
127	20231116	172000	395414840	1839	1839	1839	1839	0
128	20231116	171900	395414840	1839	1839	1839	1839	0
129	20231116	171800	395414840	1839	1839	1839	1839	0
130	20231116	171700	395414840	1839	1839	1839	1839	0
131	20231116	171600	395414840	1839	1839	1839	1839	0
132	20231116	171500	395414840	1839	1839	1839	1839	0
133	20231116	171400	395414840	1839	1839	1839	1839	0
134	20231116	171300	395414840	1839	1839	1839	1839	0
135	20231116	171200	395414840	1839	1839	1839	1839	0
136	20231116	171100	395414840	1839	1839	1839	1839	0
137	20231116	171000	395414840	1839	1839	1839	1839	0
138	20231116	170900	395414840	1839	1839	1839	1839	0
139	20231116	170800	395414840	1839	1839	1839	1839	0
140	20231116	170700	395414840	1839	1839	1839	1839	0
141	20231116	170600	395414840	1839	1839	1839	1839	0
142	20231116	170500	395414840	1839	1839	1839	1839	0
143	20231116	170400	395414840	1839	1839	1839	1839	0
144	20231116	170300	395414840	1839	1839	1839	1839	0
145	20231116	170200	395414840	1839	1839	1839	1839	0
146	20231116	170100	395414840	1839	1839	1839	1839	0
147	20231116	170000	395414840	1839	1839	1839	1839	0
148	20231116	165900	395414840	1839	1839	1839	1839	0
149	20231116	165800	395414840	1839	1839	1839	1839	0
150	20231116	165700	395414840	1839	1839	1839	1839	0
151	20231116	165600	395414840	1839	1839	1839	1839	0
152	20231116	165500	395414840	1839	1839	1839	1839	2966
153	20231116	165400	395414840	1839	1839	1839	1839	0
154	20231116	165300	395414840	1839	1839	1839	1839	0
155	20231116	165200	395414840	1839	1839	1839	1839	0
156	20231116	165100	395414840	1839	1839	1839	1839	0
157	20231116	165000	395414840	1839	1839	1839	1839	0
158	20231116	164900	395414840	1839	1839	1839	1839	0
159	20231116	164800	395414840	1839	1839	1839	1839	0
160	20231116	164700	395414840	1839	1839	1839	1839	0
161	20231116	164600	395414840	1839	1839	1839	1839	0
162	20231116	164500	395414840	1839	1839	1839	1839	0
163	20231116	164400	395414840	1839	1839	1839	1839	0
164	20231116	164300	395414840	1839	1839	1839	1839	0
165	20231116	164200	395414840	1839	1839	1839	1839	0
166	20231116	164100	395414840	1839	1839	1839	1839	0
167	20231116	164000	395414840	1839	1839	1839	1839	0
168	20231116	163900	395414840	1839	1839	1839	1839	0
169	20231116	163800	395414840	1839	1839	1839	1839	0
170	20231116	163700	395414840	1839	1839	1839	1839	0
171	20231116	163600	395414840	1839	1839	1839	1839	0
172	20231116	163500	395414840	1839	1839	1839	1839	0
173	20231116	163400	395414840	1839	1839	1839	1839	0
174	20231116	163300	395414840	1839	1839	1839	1839	0
175	20231116	163200	395414840	1839	1839	1839	1839	0
176	20231116	163100	395414840	1839	1839	1839	1839	0
177	20231116	163000	395414840	1839	1839	1839	1839	2966
178	20231116	162900	389960366	1841	1841	1841	1841	0
179	20231116	162800	389960366	1841	1841	1841	1841	0
180	20231116	162700	389960366	1841	1841	1841	1841	0
181	20231116	162600	389960366	1841	1841	1841	1841	0
182	20231116	162500	389960366	1841	1841	1841	1841	0
183	20231116	162400	389960366	1841	1841	1841	1841	0
184	20231116	162300	389960366	1841	1841	1841	1841	0
185	20231116	162200	389960366	1841	1841	1841	1841	0
186	20231116	162100	389960366	1841	1841	1841	1841	0
187	20231116	162000	389960366	1841	1841	1841	1841	0
188	20231116	161900	389960366	1841	1845	1845	1840	1129
189	20231116	161800	387881111	1850	1850	1850	1850	0
190	20231116	161700	387881111	1850	1850	1850	1850	270
191	20231116	161600	387381611	1850	1850	1850	1850	22
192	20231116	161500	387340911	1850	1850	1850	1850	1
193	20231116	161400	387339061	1850	1850	1850	1850	0
194	20231116	161300	387339061	1850	1850	1850	1850	0
195	20231116	161200	387339061	1850	1850	1850	1850	0
196	20231116	161100	387339061	1850	1850	1850	1850	62
197	20231116	161000	387224361	1850	1848	1850	1845	277
198	20231116	160900	386712822	1850	1850	1850	1850	0
199	20231116	160800	386712822	1850	1848	1850	1848	2
200	20231116	160700	386709124	1860	1860	1860	1860	0
201	20231116	160600	386709124	1860	1860	1860	1860	0
202	20231116	160500	386709124	1860	1860	1860	1860	0
203	20231116	160400	386709124	1860	1860	1860	1860	0
204	20231116	160300	386709124	1860	1860	1860	1860	0
205	20231116	160200	386709124	1860	1860	1860	1860	1
206	20231116	160100	386707264	1848	1848	1848	1848	0
207	20231116	160000	386707264	1848	1848	1848	1848	32
208	20231116	155900	386648128	1848	1848	1848	1848	0
209	20231116	155800	386648128	1848	1850	1850	1848	5301
210	20231116	155700	376850687	1862	1862	1862	1862	0
211	20231116	155600	376850687	1862	1862	1862	1862	444
212	20231116	155500	376023959	1862	1862	1862	1862	93
213	20231116	155400	375850793	1862	1862	1862	1862	0
214	20231116	155300	375850793	1862	1862	1862	1862	0
215	20231116	155200	375850793	1862	1862	1862	1862	0
216	20231116	155100	375850793	1862	1862	1862	1862	1
217	20231116	155000	375848931	1849	1853	1853	1849	1000
218	20231116	154900	373998585	1866	1866	1866	1866	0
219	20231116	154800	373998585	1866	1866	1866	1866	0
220	20231116	154700	373998585	1866	1866	1866	1866	0
221	20231116	154600	373998585	1866	1866	1866	1866	0
222	20231116	154500	373998585	1866	1866	1866	1866	0
223	20231116	154400	373998585	1866	1866	1866	1866	0
224	20231116	154300	373998585	1866	1866	1866	1866	0
225	20231116	154200	373998585	1866	1853	1866	1852	723
226	20231116	154100	372658891	1854	1857	1857	1854	123
227	20231116	154000	372430829	1855	1859	1859	1855	2300
228	20231116	153900	368164066	1870	1870	1870	1870	0
229	20231116	153800	368164066	1870	1870	1870	1870	0
230	20231116	153700	368164066	1870	1870	1870	1870	0
231	20231116	153600	368164066	1870	1869	1870	1869	10
232	20231116	153500	368145370	1859	1860	1860	1859	100
233	20231116	153400	367959374	1870	1870	1870	1870	0
234	20231116	153300	367959374	1870	1870	1870	1870	0
235	20231116	153200	367959374	1870	1870	1870	1870	0
236	20231116	153100	367959374	1870	1870	1870	1870	0
237	20231116	153000	367959374	1870	1870	1870	1870	0
238	20231116	152900	367959374	1870	1870	1870	1870	0
239	20231116	152800	367959374	1870	1870	1870	1870	0
240	20231116	152700	367959374	1870	1870	1870	1870	0
241	20231116	152600	367959374	1870	1870	1870	1870	0
242	20231116	152500	367959374	1870	1870	1870	1870	0
243	20231116	152400	367959374	1870	1870	1870	1870	0
244	20231116	152300	367959374	1870	1869	1870	1869	346
245	20231116	152200	367312484	1868	1868	1868	1860	1383
246	20231116	152100	364739440	1868	1868	1868	1868	22
247	20231116	152000	364698344	1868	1868	1868	1860	28
248	20231116	151900	364646072	1868	1868	1868	1867	33
249	20231116	151800	364584448	1868	1868	1868	1860	522
250	20231116	151700	363613352	1868	1867	1868	1867	24
251	20231116	151600	363568522	1868	1867	1868	1867	34
252	20231116	151500	363505032	1867	1865	1867	1865	22
253	20231116	151400	363463984	1865	1858	1865	1858	25
254	20231116	151300	363417453	1860	1860	1860	1858	35
255	20231116	151200	363352355	1859	1865	1868	1859	497
256	20231116	151100	362427818	1860	1866	1866	1860	33
257	20231116	151000	362366292	1866	1867	1867	1860	956
258	20231116	150900	360587901	1867	1867	1867	1867	22
259	20231116	150800	360546827	1867	1866	1867	1866	23
260	20231116	150700	360503889	1867	1866	1867	1865	35
261	20231116	150600	360438548	1860	1866	1867	1860	42
262	20231116	150500	360360276	1867	1866	1867	1866	23
263	20231116	150400	360317337	1867	1866	1867	1866	33
264	20231116	150300	360255728	1867	1866	1867	1866	23
265	20231116	150200	360212789	1871	1870	1871	1870	25
266	20231116	150100	360166016	1869	1870	1871	1869	34
267	20231116	150000	360102407	1871	1870	1871	1870	23
268	20231116	145900	360059376	1871	1870	1871	1870	22
269	20231116	145800	360018216	1871	1870	1871	1869	33
270	20231116	145700	359956476	1871	1870	1871	1869	22
271	20231116	145600	359915317	1871	1870	1871	1870	22
272	20231116	145500	359874157	1871	1870	1871	1860	43
273	20231116	145400	359793817	1871	1870	1871	1870	22
274	20231116	145300	359752657	1871	1870	1871	1870	22
275	20231116	145200	359711497	1871	1870	1871	1870	33
276	20231116	145100	359649757	1871	1869	1871	1868	22
277	20231116	145000	359608618	1871	1870	1871	1869	42
278	20231116	144900	359530043	1871	1870	1871	1869	33
279	20231116	144800	359468307	1870	1870	1871	1870	22
280	20231116	144700	359427166	1870	1870	1870	1870	72
281	20231116	144600	359292526	1870	1870	1871	1870	33
282	20231116	144500	359230814	1870	1871	1871	1860	3022
283	20231116	144400	353604046	1871	1871	1871	1871	33
284	20231116	144300	353542303	1871	1871	1871	1871	23
285	20231116	144200	353499270	1871	1871	1871	1871	24
286	20231116	144100	353454366	1871	1871	1871	1871	33
287	20231116	144000	353392623	1871	1871	1871	1871	22
288	20231116	143900	353351461	1871	1871	1871	1871	22
289	20231116	143800	353310299	1871	1871	1871	1871	33
290	20231116	143700	353248556	1871	1871	1871	1871	23
291	20231116	143600	353205523	1871	1871	1871	1871	130
292	20231116	143500	352962293	1871	1871	1871	1868	1069
293	20231116	143400	350965293	1871	1871	1871	1871	24
294	20231116	143300	350920389	1871	1871	1871	1871	24
295	20231116	143200	350875485	1871	1871	1871	1871	85
296	20231116	143100	350716450	1871	1871	1871	1871	25
297	20231116	143000	350669675	1871	1870	1871	1870	561
298	20231116	142900	349620566	1870	1868	1870	1868	141
299	20231116	142800	349356912	1870	1868	1870	1868	35
300	20231116	142700	349291485	1870	1868	1870	1868	34
301	20231116	142600	349227927	1869	1869	1869	1868	258
302	20231116	142500	348745737	1869	1868	1869	1868	29
303	20231116	142400	348691541	1869	1866	1869	1866	69
304	20231116	142300	348562705	1869	1866	1869	1866	78
305	20231116	142200	348417071	1868	1869	1869	1866	1120
306	20231116	142100	346323953	1869	1866	1869	1866	41
307	20231116	142000	346247375	1869	1866	1869	1866	183
308	20231116	141900	345905534	1869	1866	1869	1866	294
309	20231116	141800	345356216	1869	1865	1869	1865	1401
310	20231116	141700	342742077	1866	1865	1866	1865	151
311	20231116	141600	342460426	1865	1865	1866	1865	117
312	20231116	141500	342242216	1865	1865	1866	1860	3025
313	20231116	141400	336615581	1866	1865	1866	1865	36
314	20231116	141300	336548408	1866	1865	1866	1865	24
315	20231116	141200	336503627	1866	1865	1866	1860	54
316	20231116	141100	336403045	1866	1866	1866	1866	36
317	20231116	141000	336335869	1866	1866	1866	1866	24
318	20231116	140900	336291085	1866	1866	1866	1866	24
319	20231116	140800	336246301	1866	1866	1866	1860	636
320	20231116	140700	335063125	1869	1868	1869	1860	3024
321	20231116	140600	329438272	1869	1868	1869	1868	24
322	20231116	140500	329393418	1869	1868	1869	1860	37
323	20231116	140400	329324292	1869	1868	1869	1868	25
324	20231116	140300	329277574	1869	1868	1869	1860	198
325	20231116	140200	328908989	1860	1860	1860	1860	0
326	20231116	140100	328908989	1860	1860	1860	1860	310
327	20231116	140000	328332389	1868	1868	1868	1868	1
328	20231116	135900	328330521	1869	1869	1869	1869	0
329	20231116	135800	328330521	1869	1869	1869	1869	0
330	20231116	135700	328330521	1869	1870	1870	1869	535
331	20231116	135600	327330072	1870	1870	1870	1870	35
332	20231116	135500	327264622	1870	1870	1870	1870	0
333	20231116	135400	327264622	1870	1870	1870	1870	54
334	20231116	135300	327163642	1870	1870	1870	1870	0
335	20231116	135200	327163642	1870	1870	1870	1870	0
336	20231116	135100	327163642	1870	1869	1870	1869	937
337	20231116	135000	325412388	1870	1870	1870	1870	0
338	20231116	134900	325412388	1870	1870	1870	1870	534
339	20231116	134800	324413808	1870	1870	1870	1870	0
340	20231116	134700	324413808	1870	1870	1870	1870	0
341	20231116	134600	324413808	1870	1870	1870	1870	0
342	20231116	134500	324413808	1870	1870	1870	1870	1
343	20231116	134400	324411938	1871	1869	1871	1869	746
344	20231116	134300	323016310	1870	1870	1870	1870	0
345	20231116	134200	323016310	1870	1870	1870	1870	0
346	20231116	134100	323016310	1870	1870	1870	1870	0
347	20231116	134000	323016310	1870	1870	1870	1870	0
348	20231116	133900	323016310	1870	1870	1870	1870	0
349	20231116	133800	323016310	1870	1870	1870	1870	534
350	20231116	133700	322017730	1871	1871	1871	1871	0
351	20231116	133600	322017730	1871	1871	1871	1871	0
352	20231116	133500	322017730	1871	1871	1871	1871	0
353	20231116	133400	322017730	1871	1871	1871	1871	1
354	20231116	133300	322015859	1873	1873	1873	1873	0
355	20231116	133200	322015859	1873	1873	1873	1873	0
356	20231116	133100	322015859	1873	1856	1873	1856	1092
357	20231116	133000	319973842	1853	1853	1853	1853	0
358	20231116	132900	319973842	1853	1853	1853	1853	0
359	20231116	132800	319973842	1853	1854	1854	1853	100
360	20231116	132700	319788482	1852	1860	1860	1852	875
361	20231116	132600	318164721	1861	1861	1861	1861	0
362	20231116	132500	318164721	1861	1861	1861	1861	2
363	20231116	132400	318160999	1862	1862	1862	1862	0
364	20231116	132300	318160999	1862	1862	1862	1862	1
365	20231116	132200	318159137	1862	1862	1862	1862	0
366	20231116	132100	318159137	1862	1862	1862	1862	0
367	20231116	132000	318159137	1862	1862	1862	1862	454
368	20231116	131900	317313789	1862	1863	1863	1862	85
369	20231116	131800	317155518	1865	1865	1865	1865	1
370	20231116	131700	317153653	1864	1864	1864	1864	0
371	20231116	131600	317153653	1864	1864	1864	1864	0
372	20231116	131500	317153653	1864	1864	1864	1864	0
373	20231116	131400	317153653	1864	1864	1864	1864	0
374	20231116	131300	317153653	1864	1864	1864	1864	0
375	20231116	131200	317153653	1864	1864	1864	1864	1
376	20231116	131100	317151789	1866	1866	1866	1866	0
377	20231116	131000	317151789	1866	1866	1866	1866	1
378	20231116	130900	317149923	1865	1865	1865	1865	0
379	20231116	130800	317149923	1865	1865	1865	1865	1
380	20231116	130700	317148058	1867	1867	1867	1867	0
381	20231116	130600	317148058	1867	1867	1867	1867	0
382	20231116	130500	317148058	1867	1867	1867	1867	0
383	20231116	130400	317148058	1867	1867	1867	1867	0
384	20231116	130300	317148058	1867	1867	1867	1867	0
385	20231116	130200	317148058	1867	1867	1867	1867	0
386	20231116	130100	317148058	1867	1867	1867	1867	0
387	20231116	130000	317148058	1867	1867	1867	1867	555
388	20231116	125900	316111873	1867	1867	1867	1867	0
389	20231116	125800	316111873	1867	1867	1867	1867	0
390	20231116	125700	316111873	1867	1867	1867	1867	0
391	20231116	125600	316111873	1867	1867	1867	1867	0
392	20231116	125500	316111873	1867	1866	1867	1866	11
393	20231116	125400	316091346	1857	1857	1857	1857	0
394	20231116	125300	316091346	1857	1857	1857	1857	0
395	20231116	125200	316091346	1857	1857	1857	1857	0
396	20231116	125100	316091346	1857	1859	1859	1857	15
397	20231116	125000	316063473	1860	1862	1862	1860	74
398	20231116	124900	315925751	1862	1862	1862	1862	0
399	20231116	124800	315925751	1862	1862	1862	1862	0
400	20231116	124700	315925751	1862	1867	1867	1862	461
401	20231116	124600	315065092	1867	1867	1867	1867	0
402	20231116	124500	315065092	1867	1867	1867	1867	1
403	20231116	124400	315063225	1867	1867	1867	1867	622
404	20231116	124300	313901951	1867	1868	1868	1867	2
405	20231116	124200	313898216	1868	1868	1868	1868	0
406	20231116	124100	313898216	1868	1868	1868	1868	0
407	20231116	124000	313898216	1868	1868	1868	1868	5
408	20231116	123900	313888876	1870	1870	1870	1870	0
409	20231116	123800	313888876	1870	1870	1870	1870	0
410	20231116	123700	313888876	1870	1870	1870	1870	0
411	20231116	123600	313888876	1870	1870	1870	1870	0
412	20231116	123500	313888876	1870	1870	1870	1870	0
413	20231116	123400	313888876	1870	1870	1870	1870	0
414	20231116	123300	313888876	1870	1870	1870	1870	0
415	20231116	123200	313888876	1870	1869	1870	1869	1000
416	20231116	123100	312018891	1870	1869	1870	1869	52
417	20231116	123000	311921652	1870	1870	1870	1870	0
418	20231116	122900	311921652	1870	1869	1870	1868	395
419	20231116	122800	311183157	1872	1864	1872	1862	3
420	20231116	122700	311177559	1871	1871	1871	1871	3500
421	20231116	122600	304629059	1871	1871	1873	1871	54
422	20231116	122500	304527964	1874	1874	1874	1874	0
423	20231116	122400	304527964	1874	1873	1874	1872	623
424	20231116	122300	303360564	1873	1870	1873	1870	1334
425	20231116	122200	300861991	1873	1873	1873	1873	0
426	20231116	122100	300861991	1873	1872	1873	1871	137
427	20231116	122000	300605397	1873	1870	1873	1870	84
428	20231116	121900	300448089	1873	1873	1873	1873	0
429	20231116	121800	300448089	1873	1873	1873	1873	0
430	20231116	121700	300448089	1873	1873	1873	1873	0
431	20231116	121600	300448089	1873	1861	1873	1861	478
432	20231116	121500	299552821	1873	1873	1873	1873	267
433	20231116	121400	299052730	1874	1874	1874	1874	0
434	20231116	121300	299052730	1874	1873	1874	1873	200
435	20231116	121200	298678008	1873	1873	1873	1873	1
436	20231116	121100	298676135	1874	1868	1874	1868	2179
437	20231116	121000	294594628	1858	1858	1858	1858	1
438	20231116	120900	294592770	1872	1872	1872	1872	0
439	20231116	120800	294592770	1872	1872	1872	1872	0
440	20231116	120700	294592770	1872	1872	1872	1872	10
441	20231116	120600	294574050	1873	1857	1873	1857	5300
442	20231116	120500	284666516	1856	1856	1856	1856	0
443	20231116	120400	284666516	1856	1856	1856	1856	0
444	20231116	120300	284666516	1856	1856	1856	1856	0
445	20231116	120200	284666516	1856	1856	1856	1856	0
446	20231116	120100	284666516	1856	1856	1856	1856	0
447	20231116	120000	284666516	1856	1856	1856	1856	0
448	20231116	115900	284666516	1856	1858	1858	1856	12
449	20231116	115800	284644226	1868	1868	1868	1868	771
450	20231116	115700	283203998	1869	1869	1869	1869	0
451	20231116	115600	283203998	1869	1869	1869	1869	0
452	20231116	115500	283203998	1869	1869	1869	1869	0
453	20231116	115400	283203998	1869	1869	1869	1869	1
454	20231116	115300	283202129	1870	1870	1870	1870	0
455	20231116	115200	283202129	1870	1870	1870	1870	1
456	20231116	115100	283200259	1858	1869	1870	1858	16
457	20231116	115000	283170361	1870	1869	1870	1858	222
458	20231116	114900	282755739	1870	1863	1870	1863	70
459	20231116	114800	282625315	1870	1865	1870	1855	2780
460	20231116	114700	277434613	1866	1866	1866	1866	535
461	20231116	114600	276436303	1866	1866	1866	1866	0
462	20231116	114500	276436303	1866	1864	1866	1864	104
463	20231116	114400	276242445	1870	1870	1870	1870	0
464	20231116	114300	276242445	1870	1869	1870	1869	39
465	20231116	114200	276169553	1870	1852	1870	1852	2771
466	20231116	114100	271006169	1852	1852	1852	1852	1105
467	20231116	114000	268959709	1853	1853	1853	1853	68
468	20231116	113900	268833705	1853	1859	1859	1853	461
469	20231116	113800	267978357	1856	1856	1856	1856	2292
470	20231116	113700	263724405	1856	1856	1856	1856	150
471	20231116	113600	263446005	1860	1860	1860	1860	0
472	20231116	113500	263446005	1860	1859	1860	1859	68
473	20231116	113400	263319545	1860	1860	1860	1860	0
474	20231116	113300	263319545	1860	1860	1860	1860	1
475	20231116	113200	263317685	1860	1860	1860	1860	0
476	20231116	113100	263317685	1860	1860	1860	1860	0
477	20231116	113000	263317685	1860	1859	1860	1859	71
478	20231116	112900	263185638	1860	1860	1860	1860	0
479	20231116	112800	263185638	1860	1860	1860	1860	0
480	20231116	112700	263185638	1860	1860	1860	1860	0
481	20231116	112600	263185638	1860	1860	1860	1860	290
482	20231116	112500	262646238	1860	1860	1860	1860	70
483	20231116	112400	262516038	1860	1860	1862	1860	3502
484	20231116	112300	256002242	1860	1860	1860	1860	1
485	20231116	112200	256000382	1864	1864	1864	1864	1
486	20231116	112100	255998518	1865	1865	1865	1865	0
487	20231116	112000	255998518	1865	1864	1865	1864	70
488	20231116	111900	255868019	1865	1865	1865	1865	2
489	20231116	111800	255864289	1856	1860	1860	1856	21
490	20231116	111700	255825309	1866	1866	1866	1866	0
491	20231116	111600	255825309	1866	1865	1866	1865	10
492	20231116	111500	255806653	1865	1865	1865	1865	7
493	20231116	111400	255793598	1856	1856	1856	1856	0
494	20231116	111300	255793598	1856	1860	1860	1856	200
495	20231116	111200	255422394	1856	1857	1857	1856	259
496	20231116	111100	254941688	1856	1867	1867	1856	138
497	20231116	111000	254685273	1867	1867	1867	1867	489
498	20231116	110900	253772310	1867	1867	1867	1867	51
499	20231116	110800	253677093	1871	1872	1872	1871	13148
500	20231116	110700	229077181	1872	1872	1872	1872	1
501	20231116	110600	229075309	1872	1872	1872	1872	340
502	20231116	110500	228438829	1872	1871	1872	1871	608
503	20231116	110400	227300751	1871	1868	1871	1868	83
504	20231116	110300	227145659	1867	1869	1869	1867	6
505	20231116	110200	227134452	1873	1871	1873	1869	511
506	20231116	110100	226177821	1872	1859	1873	1859	3376
507	20231116	110000	219879540	1859	1859	1859	1859	104
508	20231116	105900	219686204	1859	1864	1864	1859	914
509	20231116	105800	217986918	1864	1864	1864	1864	17
510	20231116	105700	217955230	1864	1863	1864	1863	115
511	20231116	105600	217740984	1863	1863	1864	1863	505
512	20231116	105500	216799930	1863	1863	1863	1863	245
513	20231116	105400	216343495	1863	1861	1863	1861	543
514	20231116	105300	215332322	1861	1861	1861	1861	613
515	20231116	105200	214191529	1861	1860	1861	1860	334
516	20231116	105100	213570040	1860	1860	1860	1860	625
517	20231116	105000	212407540	1860	1860	1860	1860	239
518	20231116	104900	211963000	1860	1860	1860	1860	239
519	20231116	104800	211518460	1860	1860	1860	1860	251
520	20231116	104700	211051600	1860	1860	1860	1860	239
521	20231116	104600	210607060	1860	1857	1860	1857	1373
522	20231116	104500	208054963	1860	1860	1860	1860	447
523	20231116	104400	207223543	1860	1859	1860	1859	260
524	20231116	104300	206739963	1860	1860	1860	1857	359
525	20231116	104200	206072258	1860	1857	1860	1857	3885
526	20231116	104100	198848417	1860	1860	1860	1860	240
527	20231116	104000	198402017	1860	1859	1860	1859	503
528	20231116	103900	197466492	1860	1859	1860	1859	290
529	20231116	103800	196927142	1860	1860	1860	1860	261
530	20231116	103700	196441682	1860	1860	1860	1860	1539
531	20231116	103600	193579142	1860	1860	1860	1860	108
532	20231116	103500	193378262	1860	1859	1860	1859	616
533	20231116	103400	192233074	1859	1859	1860	1859	1502
534	20231116	103300	189440280	1859	1860	1860	1859	3857
535	20231116	103200	182270012	1860	1860	1860	1860	206
536	20231116	103100	181886852	1859	1859	1859	1859	103
537	20231116	103000	181695375	1860	1859	1860	1859	3873
538	20231116	102900	174491596	1857	1860	1860	1857	1600
539	20231116	102800	171516469	1860	1860	1860	1860	492
540	20231116	102700	170601349	1860	1859	1860	1859	2154
541	20231116	102600	166594936	1860	1860	1860	1860	28
542	20231116	102500	166542856	1860	1859	1860	1859	3011
543	20231116	102400	160942496	1860	1861	1861	1860	6012
544	20231116	102300	149759728	1861	1861	1861	1860	836
545	20231116	102200	148204037	1861	1857	1861	1857	6784
546	20231116	102100	135596069	1857	1857	1857	1857	936
547	20231116	102000	133857917	1857	1857	1857	1856	1714
548	20231116	101900	130675042	1857	1857	1857	1856	1323
549	20231116	101800	128218431	1857	1857	1857	1857	875
550	20231116	101700	126593556	1857	1857	1857	1856	8543
551	20231116	101600	110729305	1856	1856	1857	1856	3818
552	20231116	101500	103639588	1856	1855	1856	1855	1222
553	20231116	101400	101372426	1855	1857	1857	1855	1276
554	20231116	101300	99003859	1857	1857	1857	1856	304
555	20231116	101200	98439431	1857	1856	1857	1851	490
556	20231116	101100	97529668	1857	1851	1857	1851	606
557	20231116	101000	96404537	1857	1860	1860	1857	4078
558	20231116	100900	88830716	1860	1860	1861	1857	2406
559	20231116	100800	84356022	1860	1858	1860	1858	1611
560	20231116	100700	81360315	1857	1857	1858	1857	1029
561	20231116	100600	79448660	1857	1856	1858	1856	2910
562	20231116	100500	74046348	1856	1855	1857	1855	1989
563	20231116	100400	70354348	1859	1846	1859	1846	5291
564	20231116	100300	60577783	1857	1843	1857	1843	1119
565	20231116	100200	58505613	1830	1844	1852	1830	5369
566	20231116	100100	48610795	1843	1826	1844	1826	3589
567	20231116	100000	42007335	1828	1847	1860	1826	22726