KissMeData/097780/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200200	20553420	1086	1086	1086	1086	127
3	20231117	200100	20553420	1086	1086	1086	1086	0
4	20231117	200000	20553420	1086	1086	1086	1086	0
5	20231117	195900	20553420	1086	1086	1086	1086	0
6	20231117	195800	20553420	1086	1086	1086	1086	0
7	20231117	195700	20553420	1086	1086	1086	1086	0
8	20231117	195600	20553420	1086	1086	1086	1086	0
9	20231117	195500	20553420	1086	1086	1086	1086	0
10	20231117	195400	20553420	1086	1086	1086	1086	0
11	20231117	195300	20553420	1086	1086	1086	1086	0
12	20231117	195200	20553420	1086	1086	1086	1086	0
13	20231117	195100	20553420	1086	1086	1086	1086	0
14	20231117	195000	20553420	1086	1086	1086	1086	0
15	20231117	194900	20553420	1086	1086	1086	1086	0
16	20231117	194800	20553420	1086	1086	1086	1086	0
17	20231117	194700	20553420	1086	1086	1086	1086	0
18	20231117	194600	20553420	1086	1086	1086	1086	0
19	20231117	194500	20553420	1086	1086	1086	1086	0
20	20231117	194400	20553420	1086	1086	1086	1086	0
21	20231117	194300	20553420	1086	1086	1086	1086	0
22	20231117	194200	20553420	1086	1086	1086	1086	0
23	20231117	194100	20553420	1086	1086	1086	1086	0
24	20231117	194000	20553420	1086	1086	1086	1086	0
25	20231117	193900	20553420	1086	1086	1086	1086	0
26	20231117	193800	20553420	1086	1086	1086	1086	0
27	20231117	193700	20553420	1086	1086	1086	1086	0
28	20231117	193600	20553420	1086	1086	1086	1086	0
29	20231117	193500	20553420	1086	1086	1086	1086	0
30	20231117	193400	20553420	1086	1086	1086	1086	0
31	20231117	193300	20553420	1086	1086	1086	1086	0
32	20231117	193200	20553420	1086	1086	1086	1086	127
33	20231117	193100	20553420	1086	1086	1086	1086	0
34	20231117	193000	20553420	1086	1086	1086	1086	0
35	20231117	192900	20553420	1086	1086	1086	1086	0
36	20231117	192800	20553420	1086	1086	1086	1086	0
37	20231117	192700	20553420	1086	1086	1086	1086	0
38	20231117	192600	20553420	1086	1086	1086	1086	0
39	20231117	192500	20553420	1086	1086	1086	1086	0
40	20231117	192400	20553420	1086	1086	1086	1086	0
41	20231117	192300	20553420	1086	1086	1086	1086	0
42	20231117	192200	20553420	1086	1086	1086	1086	0
43	20231117	192100	20553420	1086	1086	1086	1086	0
44	20231117	192000	20553420	1086	1086	1086	1086	0
45	20231117	191900	20553420	1086	1086	1086	1086	0
46	20231117	191800	20553420	1086	1086	1086	1086	0
47	20231117	191700	20553420	1086	1086	1086	1086	0
48	20231117	191600	20553420	1086	1086	1086	1086	0
49	20231117	191500	20553420	1086	1086	1086	1086	0
50	20231117	191400	20553420	1086	1086	1086	1086	0
51	20231117	191300	20553420	1086	1086	1086	1086	0
52	20231117	191200	20553420	1086	1086	1086	1086	0
53	20231117	191100	20553420	1086	1086	1086	1086	0
54	20231117	191000	20553420	1086	1086	1086	1086	0
55	20231117	190900	20553420	1086	1086	1086	1086	0
56	20231117	190800	20553420	1086	1086	1086	1086	0
57	20231117	190700	20553420	1086	1086	1086	1086	0
58	20231117	190600	20553420	1086	1086	1086	1086	0
59	20231117	190500	20553420	1086	1086	1086	1086	0
60	20231117	190400	20553420	1086	1086	1086	1086	0
61	20231117	190300	20553420	1086	1086	1086	1086	0
62	20231117	190200	20553420	1086	1086	1086	1086	127
63	20231117	190100	20553420	1086	1086	1086	1086	0
64	20231117	190000	20553420	1086	1086	1086	1086	0
65	20231117	185900	20553420	1086	1086	1086	1086	0
66	20231117	185800	20553420	1086	1086	1086	1086	0
67	20231117	185700	20553420	1086	1086	1086	1086	0
68	20231117	185600	20553420	1086	1086	1086	1086	0
69	20231117	185500	20553420	1086	1086	1086	1086	0
70	20231117	185400	20553420	1086	1086	1086	1086	0
71	20231117	185300	20553420	1086	1086	1086	1086	0
72	20231117	185200	20553420	1086	1086	1086	1086	0
73	20231117	185100	20553420	1086	1086	1086	1086	0
74	20231117	185000	20553420	1086	1086	1086	1086	0
75	20231117	184900	20553420	1086	1086	1086	1086	0
76	20231117	184800	20553420	1086	1086	1086	1086	0
77	20231117	184700	20553420	1086	1086	1086	1086	0
78	20231117	184600	20553420	1086	1086	1086	1086	0
79	20231117	184500	20553420	1086	1086	1086	1086	0
80	20231117	184400	20553420	1086	1086	1086	1086	0
81	20231117	184300	20553420	1086	1086	1086	1086	0
82	20231117	184200	20553420	1086	1086	1086	1086	0
83	20231117	184100	20553420	1086	1086	1086	1086	0
84	20231117	184000	20553420	1086	1086	1086	1086	0
85	20231117	183900	20553420	1086	1086	1086	1086	0
86	20231117	183800	20553420	1086	1086	1086	1086	0
87	20231117	183700	20553420	1086	1086	1086	1086	0
88	20231117	183600	20553420	1086	1086	1086	1086	0
89	20231117	183500	20553420	1086	1086	1086	1086	0
90	20231117	183400	20553420	1086	1086	1086	1086	0
91	20231117	183300	20553420	1086	1086	1086	1086	0
92	20231117	183200	20553420	1086	1086	1086	1086	127
93	20231117	183100	20553420	1086	1086	1086	1086	0
94	20231117	183000	20553420	1086	1086	1086	1086	0
95	20231117	182900	20553420	1086	1086	1086	1086	0
96	20231117	182800	20553420	1086	1086	1086	1086	0
97	20231117	182700	20553420	1086	1086	1086	1086	0
98	20231117	182600	20553420	1086	1086	1086	1086	0
99	20231117	182500	20553420	1086	1086	1086	1086	0
100	20231117	182400	20553420	1086	1086	1086	1086	0
101	20231117	182300	20553420	1086	1086	1086	1086	0
102	20231117	182200	20553420	1086	1086	1086	1086	0
103	20231117	182100	20553420	1086	1086	1086	1086	0
104	20231117	182000	20553420	1086	1086	1086	1086	0
105	20231117	181900	20553420	1086	1086	1086	1086	0
106	20231117	181800	20553420	1086	1086	1086	1086	0
107	20231117	181700	20553420	1086	1086	1086	1086	0
108	20231117	181600	20553420	1086	1086	1086	1086	0
109	20231117	181500	20553420	1086	1086	1086	1086	0
110	20231117	181400	20553420	1086	1086	1086	1086	0
111	20231117	181300	20553420	1086	1086	1086	1086	0
112	20231117	181200	20553420	1086	1086	1086	1086	0
113	20231117	181100	20553420	1086	1086	1086	1086	0
114	20231117	181000	20553420	1086	1086	1086	1086	0
115	20231117	180900	20553420	1086	1086	1086	1086	0
116	20231117	180800	20553420	1086	1086	1086	1086	0
117	20231117	180700	20553420	1086	1086	1086	1086	0
118	20231117	180600	20553420	1086	1086	1086	1086	0
119	20231117	180500	20553420	1086	1086	1086	1086	0
120	20231117	180400	20553420	1086	1086	1086	1086	0
121	20231117	180300	20553420	1086	1086	1086	1086	0
122	20231117	180200	20553420	1086	1086	1086	1086	127
123	20231117	180100	20553420	1086	1086	1086	1086	0
124	20231117	180000	20553420	1086	1086	1086	1086	0
125	20231117	175900	20553420	1086	1086	1086	1086	0
126	20231117	175800	20553420	1086	1086	1086	1086	0
127	20231117	175700	20553420	1086	1086	1086	1086	0
128	20231117	175600	20553420	1086	1086	1086	1086	0
129	20231117	175500	20553420	1086	1086	1086	1086	0
130	20231117	175400	20553420	1086	1086	1086	1086	0
131	20231117	175300	20553420	1086	1086	1086	1086	0
132	20231117	175200	20553420	1086	1086	1086	1086	0
133	20231117	175100	20553420	1086	1086	1086	1086	0
134	20231117	175000	20553420	1086	1086	1086	1086	0
135	20231117	174900	20553420	1086	1086	1086	1086	0
136	20231117	174800	20553420	1086	1086	1086	1086	0
137	20231117	174700	20553420	1086	1086	1086	1086	0
138	20231117	174600	20553420	1086	1086	1086	1086	0
139	20231117	174500	20553420	1086	1086	1086	1086	0
140	20231117	174400	20553420	1086	1086	1086	1086	0
141	20231117	174300	20553420	1086	1086	1086	1086	0
142	20231117	174200	20553420	1086	1086	1086	1086	0
143	20231117	174100	20553420	1086	1086	1086	1086	0
144	20231117	174000	20553420	1086	1086	1086	1086	0
145	20231117	173900	20553420	1086	1086	1086	1086	0
146	20231117	173800	20553420	1086	1086	1086	1086	0
147	20231117	173700	20553420	1086	1086	1086	1086	0
148	20231117	173600	20553420	1086	1086	1086	1086	0
149	20231117	173500	20553420	1086	1086	1086	1086	0
150	20231117	173400	20553420	1086	1086	1086	1086	0
151	20231117	173300	20553420	1086	1086	1086	1086	0
152	20231117	173200	20553420	1086	1086	1086	1086	127
153	20231117	173100	20553420	1086	1086	1086	1086	0
154	20231117	173000	20553420	1086	1086	1086	1086	0
155	20231117	172900	20553420	1086	1086	1086	1086	0
156	20231117	172800	20553420	1086	1086	1086	1086	0
157	20231117	172700	20553420	1086	1086	1086	1086	0
158	20231117	172600	20553420	1086	1086	1086	1086	0
159	20231117	172500	20553420	1086	1086	1086	1086	0
160	20231117	172400	20553420	1086	1086	1086	1086	0
161	20231117	172300	20553420	1086	1086	1086	1086	0
162	20231117	172200	20553420	1086	1086	1086	1086	0
163	20231117	172100	20553420	1086	1086	1086	1086	0
164	20231117	172000	20553420	1086	1086	1086	1086	0
165	20231117	171900	20553420	1086	1086	1086	1086	0
166	20231117	171800	20553420	1086	1086	1086	1086	0
167	20231117	171700	20553420	1086	1086	1086	1086	0
168	20231117	171600	20553420	1086	1086	1086	1086	0
169	20231117	171500	20553420	1086	1086	1086	1086	0
170	20231117	171400	20553420	1086	1086	1086	1086	0
171	20231117	171300	20553420	1086	1086	1086	1086	0
172	20231117	171200	20553420	1086	1086	1086	1086	0
173	20231117	171100	20553420	1086	1086	1086	1086	0
174	20231117	171000	20553420	1086	1086	1086	1086	0
175	20231117	170900	20553420	1086	1086	1086	1086	0
176	20231117	170800	20553420	1086	1086	1086	1086	0
177	20231117	170700	20553420	1086	1086	1086	1086	0
178	20231117	170600	20553420	1086	1086	1086	1086	0
179	20231117	170500	20553420	1086	1086	1086	1086	0
180	20231117	170400	20553420	1086	1086	1086	1086	0
181	20231117	170300	20553420	1086	1086	1086	1086	0
182	20231117	170200	20553420	1086	1086	1086	1086	127
183	20231117	170100	20553420	1086	1086	1086	1086	0
184	20231117	170000	20553420	1086	1086	1086	1086	0
185	20231117	165900	20553420	1086	1086	1086	1086	0
186	20231117	165800	20553420	1086	1086	1086	1086	0
187	20231117	165700	20553420	1086	1086	1086	1086	0
188	20231117	165600	20553420	1086	1086	1086	1086	0
189	20231117	165500	20553420	1086	1086	1086	1086	0
190	20231117	165400	20553420	1086	1086	1086	1086	0
191	20231117	165300	20553420	1086	1086	1086	1086	0
192	20231117	165200	20553420	1086	1086	1086	1086	0
193	20231117	165100	20553420	1086	1086	1086	1086	0
194	20231117	165000	20553420	1086	1086	1086	1086	0
195	20231117	164900	20553420	1086	1086	1086	1086	0
196	20231117	164800	20553420	1086	1086	1086	1086	0
197	20231117	164700	20553420	1086	1086	1086	1086	0
198	20231117	164600	20553420	1086	1086	1086	1086	0
199	20231117	164500	20553420	1086	1086	1086	1086	0
200	20231117	164400	20553420	1086	1086	1086	1086	0
201	20231117	164300	20553420	1086	1086	1086	1086	0
202	20231117	164200	20553420	1086	1086	1086	1086	0
203	20231117	164100	20553420	1086	1086	1086	1086	0
204	20231117	164000	20553420	1086	1086	1086	1086	0
205	20231117	163900	20553420	1086	1086	1086	1086	0
206	20231117	163800	20553420	1086	1086	1086	1086	0
207	20231117	163700	20553420	1086	1086	1086	1086	0
208	20231117	163600	20553420	1086	1086	1086	1086	0
209	20231117	163500	20553420	1086	1086	1086	1086	0
210	20231117	163400	20553420	1086	1086	1086	1086	0
211	20231117	163300	20553420	1086	1086	1086	1086	0
212	20231117	163200	20553420	1086	1086	1086	1086	127
213	20231117	163100	20553420	1086	1086	1086	1086	0
214	20231117	163000	20553420	1086	1086	1086	1086	0
215	20231117	162900	20553420	1086	1086	1086	1086	0
216	20231117	162800	20553420	1086	1086	1086	1086	0
217	20231117	162700	20553420	1086	1086	1086	1086	0
218	20231117	162600	20553420	1086	1086	1086	1086	0
219	20231117	162500	20553420	1086	1086	1086	1086	0
220	20231117	162400	20553420	1086	1086	1086	1086	0
221	20231117	162300	20553420	1086	1086	1086	1086	0
222	20231117	162200	20553420	1086	1086	1086	1086	0
223	20231117	162100	20553420	1086	1086	1086	1086	0
224	20231117	162000	20553420	1086	1086	1086	1086	0
225	20231117	161900	20553420	1086	1086	1086	1086	0
226	20231117	161800	20553420	1086	1086	1086	1086	0
227	20231117	161700	20553420	1086	1086	1086	1086	0
228	20231117	161600	20553420	1086	1086	1086	1086	0
229	20231117	161500	20553420	1086	1086	1086	1086	0
230	20231117	161400	20553420	1086	1086	1086	1086	0
231	20231117	161300	20553420	1086	1086	1086	1086	0
232	20231117	161200	20553420	1086	1086	1086	1086	0
233	20231117	161100	20553420	1086	1086	1086	1086	0
234	20231117	161000	20553420	1086	1086	1086	1086	0
235	20231117	160900	20553420	1086	1086	1086	1086	0
236	20231117	160800	20553420	1086	1086	1086	1086	0
237	20231117	160700	20553420	1086	1086	1086	1086	0
238	20231117	160600	20553420	1086	1086	1086	1086	0
239	20231117	160500	20553420	1086	1086	1086	1086	0
240	20231117	160400	20553420	1086	1086	1086	1086	0
241	20231117	160300	20553420	1086	1086	1086	1086	0
242	20231117	160200	20553420	1086	1086	1086	1086	127
243	20231117	160100	20553420	1086	1086	1086	1086	0
244	20231117	160000	20553420	1086	1086	1086	1086	0
245	20231117	155900	20553420	1086	1086	1086	1086	0
246	20231117	155800	20553420	1086	1086	1086	1086	0
247	20231117	155700	20553420	1086	1086	1086	1086	0
248	20231117	155600	20553420	1086	1086	1086	1086	0
249	20231117	155500	20553420	1086	1086	1086	1086	0
250	20231117	155400	20553420	1086	1086	1086	1086	0
251	20231117	155300	20553420	1086	1086	1086	1086	0
252	20231117	155200	20553420	1086	1086	1086	1086	0
253	20231117	155100	20553420	1086	1086	1086	1086	0
254	20231117	155000	20553420	1086	1086	1086	1086	0
255	20231117	154900	20553420	1086	1086	1086	1086	0
256	20231117	154800	20553420	1086	1086	1086	1086	0
257	20231117	154700	20553420	1086	1086	1086	1086	0
258	20231117	154600	20553420	1086	1086	1086	1086	0
259	20231117	154500	20553420	1086	1086	1086	1086	0
260	20231117	154400	20553420	1086	1086	1086	1086	0
261	20231117	154300	20553420	1086	1086	1086	1086	0
262	20231117	154200	20553420	1086	1086	1086	1086	0
263	20231117	154100	20553420	1086	1086	1086	1086	0
264	20231117	154000	20553420	1086	1086	1086	1086	0
265	20231117	153900	20553420	1086	1086	1086	1086	0
266	20231117	153800	20553420	1086	1086	1086	1086	0
267	20231117	153700	20553420	1086	1086	1086	1086	0
268	20231117	153600	20553420	1086	1086	1086	1086	0
269	20231117	153500	20553420	1086	1086	1086	1086	0
270	20231117	153400	20553420	1086	1086	1086	1086	0
271	20231117	153300	20553420	1086	1086	1086	1086	0
272	20231117	153200	20553420	1086	1086	1086	1086	127
273	20231117	153100	20553420	1086	1086	1086	1086	0
274	20231117	153000	20553420	1086	1086	1086	1086	127
275	20231117	152900	20415498	1082	1082	1082	1082	0
276	20231117	152800	20415498	1082	1082	1082	1082	0
277	20231117	152700	20415498	1082	1082	1082	1082	0
278	20231117	152600	20415498	1082	1082	1082	1082	0
279	20231117	152500	20415498	1082	1082	1082	1082	0
280	20231117	152400	20415498	1082	1082	1082	1082	0
281	20231117	152300	20415498	1082	1082	1082	1082	0
282	20231117	152200	20415498	1082	1082	1082	1082	0
283	20231117	152100	20415498	1082	1082	1082	1082	0
284	20231117	152000	20415498	1082	1082	1082	1082	0
285	20231117	151900	20415498	1082	1082	1082	1082	10
286	20231117	151800	20404678	1082	1082	1082	1082	2
287	20231117	151700	20402514	1083	1083	1083	1083	2
288	20231117	151600	20400348	1084	1081	1084	1081	6
289	20231117	151500	20393859	1084	1084	1084	1084	1
290	20231117	151400	20392775	1084	1081	1084	1081	211
291	20231117	151300	20164639	1074	1074	1074	1074	0
292	20231117	151200	20164639	1074	1074	1074	1074	0
293	20231117	151100	20164639	1074	1074	1074	1074	100
294	20231117	151000	20057239	1082	1082	1082	1082	0
295	20231117	150900	20057239	1082	1082	1082	1082	0
296	20231117	150800	20057239	1082	1082	1082	1082	0
297	20231117	150700	20057239	1082	1082	1082	1082	0
298	20231117	150600	20057239	1082	1082	1082	1082	0
299	20231117	150500	20057239	1082	1082	1082	1082	2
300	20231117	150400	20055075	1080	1080	1080	1080	4
301	20231117	150300	20050755	1080	1080	1080	1080	46
302	20231117	150200	20001075	1083	1083	1083	1083	0
303	20231117	150100	20001075	1083	1083	1083	1083	0
304	20231117	150000	20001075	1083	1083	1083	1083	0
305	20231117	145900	20001075	1083	1083	1083	1083	0
306	20231117	145800	20001075	1083	1083	1083	1083	0
307	20231117	145700	20001075	1083	1083	1083	1083	0
308	20231117	145600	20001075	1083	1083	1083	1083	0
309	20231117	145500	20001075	1083	1080	1083	1080	30
310	20231117	145400	19968669	1084	1084	1084	1084	0
311	20231117	145300	19968669	1084	1084	1084	1084	0
312	20231117	145200	19968669	1084	1084	1084	1084	0
313	20231117	145100	19968669	1084	1084	1084	1084	0
314	20231117	145000	19968669	1084	1084	1084	1084	0
315	20231117	144900	19968669	1084	1084	1084	1084	10
316	20231117	144800	19957829	1084	1084	1084	1084	0
317	20231117	144700	19957829	1084	1084	1084	1084	0
318	20231117	144600	19957829	1084	1084	1084	1084	12
319	20231117	144500	19944821	1085	1085	1085	1085	0
320	20231117	144400	19944821	1085	1085	1085	1085	0
321	20231117	144300	19944821	1085	1085	1085	1085	0
322	20231117	144200	19944821	1085	1085	1085	1085	0
323	20231117	144100	19944821	1085	1085	1085	1085	0
324	20231117	144000	19944821	1085	1085	1085	1085	0
325	20231117	143900	19944821	1085	1080	1085	1080	2
326	20231117	143800	19942656	1080	1080	1080	1080	3
327	20231117	143700	19939416	1073	1073	1073	1073	1
328	20231117	143600	19938343	1080	1080	1080	1080	1
329	20231117	143500	19937263	1079	1079	1080	1079	195
330	20231117	143400	19726763	1079	1079	1079	1079	0
331	20231117	143300	19726763	1079	1079	1079	1079	2
332	20231117	143200	19724605	1073	1073	1073	1073	0
333	20231117	143100	19724605	1073	1079	1080	1073	997
334	20231117	143000	18648347	1077	1077	1077	1077	1
335	20231117	142900	18647270	1078	1078	1078	1078	0
336	20231117	142800	18647270	1078	1078	1078	1078	0
337	20231117	142700	18647270	1078	1079	1079	1078	2
338	20231117	142600	18645113	1080	1080	1080	1080	1
339	20231117	142500	18644033	1081	1081	1081	1081	10
340	20231117	142400	18633223	1085	1083	1085	1083	10
341	20231117	142300	18622391	1083	1083	1083	1083	1
342	20231117	142200	18621308	1081	1081	1081	1081	0
343	20231117	142100	18621308	1081	1081	1081	1081	0
344	20231117	142000	18621308	1081	1081	1081	1081	0
345	20231117	141900	18621308	1081	1081	1081	1081	0
346	20231117	141800	18621308	1081	1082	1082	1081	2
347	20231117	141700	18619145	1083	1086	1086	1083	2
348	20231117	141600	18616976	1086	1086	1086	1086	1
349	20231117	141500	18615890	1083	1081	1083	1081	4
350	20231117	141400	18611562	1079	1079	1079	1079	70
351	20231117	141300	18536032	1079	1077	1079	1077	3
352	20231117	141200	18532799	1075	1074	1075	1074	3
353	20231117	141100	18529575	1072	1072	1072	1072	68
354	20231117	141000	18456679	1069	1069	1069	1069	0
355	20231117	140900	18456679	1069	1069	1069	1069	0
356	20231117	140800	18456679	1069	1081	1081	1069	2000
357	20231117	140700	16307012	1089	1089	1089	1089	0
358	20231117	140600	16307012	1089	1089	1089	1089	0
359	20231117	140500	16307012	1089	1089	1089	1089	0
360	20231117	140400	16307012	1089	1089	1089	1089	0
361	20231117	140300	16307012	1089	1089	1089	1089	0
362	20231117	140200	16307012	1089	1089	1089	1089	0
363	20231117	140100	16307012	1089	1089	1089	1089	0
364	20231117	140000	16307012	1089	1089	1089	1089	0
365	20231117	135900	16307012	1089	1089	1089	1089	0
366	20231117	135800	16307012	1089	1089	1089	1089	0
367	20231117	135700	16307012	1089	1089	1089	1089	0
368	20231117	135600	16307012	1089	1089	1089	1089	0
369	20231117	135500	16307012	1089	1089	1089	1089	0
370	20231117	135400	16307012	1089	1089	1089	1089	0
371	20231117	135300	16307012	1089	1089	1089	1089	0
372	20231117	135200	16307012	1089	1089	1089	1089	0
373	20231117	135100	16307012	1089	1089	1089	1089	0
374	20231117	135000	16307012	1089	1089	1089	1089	0
375	20231117	134900	16307012	1089	1089	1089	1089	0
376	20231117	134800	16307012	1089	1089	1089	1089	0
377	20231117	134700	16307012	1089	1089	1089	1089	0
378	20231117	134600	16307012	1089	1089	1089	1089	0
379	20231117	134500	16307012	1089	1089	1089	1089	0
380	20231117	134400	16307012	1089	1089	1089	1089	0
381	20231117	134300	16307012	1089	1089	1089	1089	0
382	20231117	134200	16307012	1089	1089	1089	1089	0
383	20231117	134100	16307012	1089	1089	1089	1089	0
384	20231117	134000	16307012	1089	1089	1089	1089	0
385	20231117	133900	16307012	1089	1089	1089	1089	0
386	20231117	133800	16307012	1089	1089	1089	1089	0
387	20231117	133700	16307012	1089	1089	1089	1089	0
388	20231117	133600	16307012	1089	1089	1089	1089	0
389	20231117	133500	16307012	1089	1089	1089	1089	0
390	20231117	133400	16307012	1089	1089	1089	1089	0
391	20231117	133300	16307012	1089	1089	1089	1089	0
392	20231117	133200	16307012	1089	1088	1089	1088	4
393	20231117	133100	16302659	1088	1088	1088	1088	3
394	20231117	133000	16299395	1088	1088	1088	1088	0
395	20231117	132900	16299395	1088	1088	1088	1088	0
396	20231117	132800	16299395	1088	1088	1088	1088	0
397	20231117	132700	16299395	1088	1088	1088	1088	0
398	20231117	132600	16299395	1088	1088	1088	1088	0
399	20231117	132500	16299395	1088	1088	1088	1088	0
400	20231117	132400	16299395	1088	1085	1088	1085	20
401	20231117	132300	16277664	1086	1086	1086	1086	0
402	20231117	132200	16277664	1086	1086	1086	1086	0
403	20231117	132100	16277664	1086	1086	1086	1086	40
404	20231117	132000	16234224	1086	1086	1086	1086	0
405	20231117	131900	16234224	1086	1086	1086	1086	0
406	20231117	131800	16234224	1086	1086	1086	1086	0
407	20231117	131700	16234224	1086	1086	1086	1086	10
408	20231117	131600	16223364	1086	1086	1086	1086	0
409	20231117	131500	16223364	1086	1086	1086	1086	0
410	20231117	131400	16223364	1086	1081	1086	1081	56
411	20231117	131300	16162599	1086	1086	1086	1086	20
412	20231117	131200	16140879	1078	1080	1080	1078	160
413	20231117	131100	15968346	1089	1089	1089	1089	0
414	20231117	131000	15968346	1089	1080	1089	1080	7
415	20231117	130900	15960773	1089	1089	1089	1089	0
416	20231117	130800	15960773	1089	1089	1089	1089	0
417	20231117	130700	15960773	1089	1086	1089	1086	46
418	20231117	130600	15910779	1078	1078	1078	1078	0
419	20231117	130500	15910779	1078	1078	1078	1078	0
420	20231117	130400	15910779	1078	1078	1078	1078	0
421	20231117	130300	15910779	1078	1078	1078	1078	0
422	20231117	130200	15910779	1078	1078	1078	1078	0
423	20231117	130100	15910779	1078	1078	1078	1078	0
424	20231117	130000	15910779	1078	1078	1078	1078	0
425	20231117	125900	15910779	1078	1078	1078	1078	0
426	20231117	125800	15910779	1078	1078	1078	1078	0
427	20231117	125700	15910779	1078	1078	1078	1078	0
428	20231117	125600	15910779	1078	1078	1078	1078	0
429	20231117	125500	15910779	1078	1078	1078	1078	0
430	20231117	125400	15910779	1078	1078	1078	1078	0
431	20231117	125300	15910779	1078	1079	1079	1078	191
432	20231117	125200	15704862	1089	1089	1089	1089	0
433	20231117	125100	15704862	1089	1089	1089	1089	1
434	20231117	125000	15703773	1088	1088	1088	1088	0
435	20231117	124900	15703773	1088	1088	1088	1088	0
436	20231117	124800	15703773	1088	1088	1088	1088	0
437	20231117	124700	15703773	1088	1088	1088	1088	2
438	20231117	124600	15701597	1090	1090	1090	1090	0
439	20231117	124500	15701597	1090	1090	1090	1090	0
440	20231117	124400	15701597	1090	1090	1090	1090	0
441	20231117	124300	15701597	1090	1090	1090	1090	0
442	20231117	124200	15701597	1090	1089	1090	1089	100
443	20231117	124100	15592598	1090	1090	1090	1090	0
444	20231117	124000	15592598	1090	1090	1090	1090	0
445	20231117	123900	15592598	1090	1089	1090	1088	40
446	20231117	123800	15549042	1090	1090	1090	1090	0
447	20231117	123700	15549042	1090	1090	1090	1090	0
448	20231117	123600	15549042	1090	1090	1090	1090	0
449	20231117	123500	15549042	1090	1090	1090	1090	0
450	20231117	123400	15549042	1090	1090	1090	1090	0
451	20231117	123300	15549042	1090	1090	1090	1090	0
452	20231117	123200	15549042	1090	1090	1090	1090	0
453	20231117	123100	15549042	1090	1090	1090	1090	0
454	20231117	123000	15549042	1090	1090	1090	1090	0
455	20231117	122900	15549042	1090	1090	1090	1090	0
456	20231117	122800	15549042	1090	1090	1090	1090	0
457	20231117	122700	15549042	1090	1090	1090	1090	0
458	20231117	122600	15549042	1090	1090	1090	1090	0
459	20231117	122500	15549042	1090	1090	1090	1090	0
460	20231117	122400	15549042	1090	1090	1090	1090	0
461	20231117	122300	15549042	1090	1090	1090	1090	0
462	20231117	122200	15549042	1090	1090	1090	1090	0
463	20231117	122100	15549042	1090	1090	1090	1090	0
464	20231117	122000	15549042	1090	1086	1090	1086	15
465	20231117	121900	15532708	1087	1087	1087	1087	0
466	20231117	121800	15532708	1087	1087	1087	1087	0
467	20231117	121700	15532708	1087	1078	1087	1078	31
468	20231117	121600	15499200	1087	1087	1087	1087	0
469	20231117	121500	15499200	1087	1087	1087	1087	0
470	20231117	121400	15499200	1087	1087	1087	1087	0
471	20231117	121300	15499200	1087	1087	1087	1087	0
472	20231117	121200	15499200	1087	1087	1087	1087	0
473	20231117	121100	15499200	1087	1087	1087	1087	0
474	20231117	121000	15499200	1087	1087	1087	1087	0
475	20231117	120900	15499200	1087	1087	1087	1087	1
476	20231117	120800	15498113	1077	1077	1077	1077	0
477	20231117	120700	15498113	1077	1077	1077	1077	0
478	20231117	120600	15498113	1077	1077	1077	1077	0
479	20231117	120500	15498113	1077	1077	1077	1077	0
480	20231117	120400	15498113	1077	1077	1077	1077	0
481	20231117	120300	15498113	1077	1077	1077	1077	20
482	20231117	120200	15476573	1092	1092	1092	1092	0
483	20231117	120100	15476573	1092	1092	1092	1092	0
484	20231117	120000	15476573	1092	1092	1092	1092	0
485	20231117	115900	15476573	1092	1092	1092	1092	0
486	20231117	115800	15476573	1092	1092	1092	1092	0
487	20231117	115700	15476573	1092	1092	1092	1092	0
488	20231117	115600	15476573	1092	1092	1092	1092	0
489	20231117	115500	15476573	1092	1092	1092	1092	0
490	20231117	115400	15476573	1092	1092	1092	1092	0
491	20231117	115300	15476573	1092	1092	1092	1092	0
492	20231117	115200	15476573	1092	1092	1092	1092	0
493	20231117	115100	15476573	1092	1092	1092	1092	0
494	20231117	115000	15476573	1092	1092	1092	1092	0
495	20231117	114900	15476573	1092	1092	1092	1092	5
496	20231117	114800	15471113	1092	1092	1092	1092	0
497	20231117	114700	15471113	1092	1092	1092	1092	1
498	20231117	114600	15470021	1092	1092	1092	1092	0
499	20231117	114500	15470021	1092	1092	1092	1092	0
500	20231117	114400	15470021	1092	1092	1092	1092	0
501	20231117	114300	15470021	1092	1092	1092	1092	0
502	20231117	114200	15470021	1092	1092	1092	1092	0
503	20231117	114100	15470021	1092	1092	1092	1092	0
504	20231117	114000	15470021	1092	1092	1092	1092	0
505	20231117	113900	15470021	1092	1092	1092	1092	0
506	20231117	113800	15470021	1092	1092	1092	1092	0
507	20231117	113700	15470021	1092	1092	1092	1092	0
508	20231117	113600	15470021	1092	1092	1092	1092	0
509	20231117	113500	15470021	1092	1092	1092	1092	1
510	20231117	113400	15468929	1084	1084	1084	1084	0
511	20231117	113300	15468929	1084	1084	1084	1084	0
512	20231117	113200	15468929	1084	1083	1084	1083	10
513	20231117	113100	15458092	1084	1084	1084	1084	0
514	20231117	113000	15458092	1084	1084	1084	1084	0
515	20231117	112900	15458092	1084	1084	1084	1084	0
516	20231117	112800	15458092	1084	1084	1084	1084	46
517	20231117	112700	15408228	1093	1093	1093	1093	0
518	20231117	112600	15408228	1093	1093	1093	1093	0
519	20231117	112500	15408228	1093	1093	1093	1093	0
520	20231117	112400	15408228	1093	1093	1093	1093	0
521	20231117	112300	15408228	1093	1083	1093	1083	2209
522	20231117	112200	13006758	1083	1083	1083	1083	0
523	20231117	112100	13006758	1083	1083	1083	1083	0
524	20231117	112000	13006758	1083	1083	1083	1083	0
525	20231117	111900	13006758	1083	1083	1083	1083	0
526	20231117	111800	13006758	1083	1083	1083	1083	0
527	20231117	111700	13006758	1083	1083	1083	1083	0
528	20231117	111600	13006758	1083	1083	1083	1083	0
529	20231117	111500	13006758	1083	1083	1083	1083	24
530	20231117	111400	12980766	1083	1083	1083	1083	0
531	20231117	111300	12980766	1083	1083	1083	1083	1
532	20231117	111200	12979683	1080	1080	1081	1080	17
533	20231117	111100	12961319	1080	1080	1080	1080	0
534	20231117	111000	12961319	1080	1080	1080	1080	0
535	20231117	110900	12961319	1080	1080	1080	1080	0
536	20231117	110800	12961319	1080	1080	1080	1080	0
537	20231117	110700	12961319	1080	1080	1080	1080	0
538	20231117	110600	12961319	1080	1080	1080	1080	0
539	20231117	110500	12961319	1080	1080	1080	1080	10
540	20231117	110400	12950519	1080	1080	1080	1080	0
541	20231117	110300	12950519	1080	1080	1080	1080	0
542	20231117	110200	12950519	1080	1080	1080	1080	0
543	20231117	110100	12950519	1080	1080	1080	1080	0
544	20231117	110000	12950519	1080	1080	1080	1080	0
545	20231117	105900	12950519	1080	1080	1080	1080	1
546	20231117	105800	12949439	1080	1080	1080	1080	0
547	20231117	105700	12949439	1080	1080	1080	1080	1
548	20231117	105600	12948359	1080	1080	1080	1080	0
549	20231117	105500	12948359	1080	1080	1080	1080	1
550	20231117	105400	12947279	1082	1082	1082	1082	0
551	20231117	105300	12947279	1082	1082	1082	1082	0
552	20231117	105200	12947279	1082	1082	1082	1082	0
553	20231117	105100	12947279	1082	1082	1082	1082	0
554	20231117	105000	12947279	1082	1082	1082	1082	0
555	20231117	104900	12947279	1082	1082	1082	1082	0
556	20231117	104800	12947279	1082	1082	1082	1082	4
557	20231117	104700	12942951	1070	1077	1077	1070	1700
558	20231117	104600	11121021	1084	1084	1084	1084	0
559	20231117	104500	11121021	1084	1084	1084	1084	0
560	20231117	104400	11121021	1084	1084	1084	1084	0
561	20231117	104300	11121021	1084	1084	1084	1084	0
562	20231117	104200	11121021	1084	1084	1084	1084	0
563	20231117	104100	11121021	1084	1084	1084	1084	0
564	20231117	104000	11121021	1084	1084	1084	1084	0
565	20231117	103900	11121021	1084	1084	1084	1084	0
566	20231117	103800	11121021	1084	1084	1084	1084	0
567	20231117	103700	11121021	1084	1084	1084	1084	0
568	20231117	103600	11121021	1084	1084	1084	1084	1
569	20231117	103500	11119937	1084	1084	1084	1084	0
570	20231117	103400	11119937	1084	1084	1084	1084	0
571	20231117	103300	11119937	1084	1084	1084	1084	0
572	20231117	103200	11119937	1084	1084	1084	1084	0
573	20231117	103100	11119937	1084	1084	1084	1084	0
574	20231117	103000	11119937	1084	1084	1084	1084	0
575	20231117	102900	11119937	1084	1084	1084	1084	0
576	20231117	102800	11119937	1084	1084	1084	1084	0
577	20231117	102700	11119937	1084	1084	1084	1084	0
578	20231117	102600	11119937	1084	1084	1084	1084	0
579	20231117	102500	11119937	1084	1084	1084	1084	0
580	20231117	102400	11119937	1084	1084	1084	1084	1
581	20231117	102300	11118853	1078	1078	1078	1078	0
582	20231117	102200	11118853	1078	1078	1078	1078	0
583	20231117	102100	11118853	1078	1078	1078	1078	0
584	20231117	102000	11118853	1078	1078	1078	1078	0
585	20231117	101900	11118853	1078	1076	1078	1076	220
586	20231117	101800	10881893	1077	1078	1078	1077	52
587	20231117	101700	10825839	1078	1078	1078	1078	330
588	20231117	101600	10470099	1078	1078	1078	1078	0
589	20231117	101500	10470099	1078	1078	1078	1078	61
590	20231117	101400	10404341	1078	1082	1082	1078	2000
591	20231117	101300	8246663	1095	1095	1095	1095	0
592	20231117	101200	8246663	1095	1095	1095	1095	0
593	20231117	101100	8246663	1095	1095	1095	1095	0
594	20231117	101000	8246663	1095	1095	1095	1095	0
595	20231117	100900	8246663	1095	1095	1095	1095	0
596	20231117	100800	8246663	1095	1095	1095	1095	13
597	20231117	100700	8232428	1097	1097	1097	1097	0
598	20231117	100600	8232428	1097	1097	1097	1097	0
599	20231117	100500	8232428	1097	1096	1097	1096	2
600	20231117	100400	8230235	1097	1089	1097	1089	1068
601	20231117	100300	7067122	1089	1089	1089	1089	0
602	20231117	100200	7067122	1089	1089	1089	1089	0
603	20231117	100100	7067122	1089	1089	1089	1089	0
604	20231117	100000	7067122	1089	1089	1089	1089	0
605	20231117	095900	7067122	1089	1087	1089	1087	25
606	20231117	095800	7039938	1087	1087	1087	1087	0
607	20231117	095700	7039938	1087	1087	1087	1087	0
608	20231117	095600	7039938	1087	1087	1087	1087	0
609	20231117	095500	7039938	1087	1087	1087	1087	0
610	20231117	095400	7039938	1087	1087	1087	1087	0
611	20231117	095300	7039938	1087	1087	1087	1087	0
612	20231117	095200	7039938	1087	1087	1087	1087	0
613	20231117	095100	7039938	1087	1087	1087	1087	1
614	20231117	095000	7038851	1087	1087	1087	1087	0
615	20231117	094900	7038851	1087	1087	1087	1087	0
616	20231117	094800	7038851	1087	1087	1087	1087	0
617	20231117	094700	7038851	1087	1087	1087	1087	1
618	20231117	094600	7037764	1079	1079	1079	1079	0
619	20231117	094500	7037764	1079	1079	1079	1079	0
620	20231117	094400	7037764	1079	1079	1079	1079	0
621	20231117	094300	7037764	1079	1079	1079	1079	0
622	20231117	094200	7037764	1079	1079	1079	1079	0
623	20231117	094100	7037764	1079	1079	1079	1079	0
624	20231117	094000	7037764	1079	1079	1079	1079	0
625	20231117	093900	7037764	1079	1079	1079	1079	0
626	20231117	093800	7037764	1079	1079	1079	1079	0
627	20231117	093700	7037764	1079	1089	1090	1079	386
628	20231117	093600	6621060	1089	1089	1089	1089	0
629	20231117	093500	6621060	1089	1089	1089	1089	0
630	20231117	093400	6621060	1089	1089	1089	1089	11
631	20231117	093300	6609081	1090	1089	1090	1088	16
632	20231117	093200	6591666	1089	1090	1090	1078	377
633	20231117	093100	6185224	1090	1089	1090	1089	10
634	20231117	093000	6174328	1089	1089	1089	1089	1
635	20231117	092900	6173239	1090	1090	1090	1090	0
636	20231117	092800	6173239	1090	1090	1090	1090	0
637	20231117	092700	6173239	1090	1090	1090	1090	0
638	20231117	092600	6173239	1090	1090	1090	1090	0
639	20231117	092500	6173239	1090	1090	1090	1090	0
640	20231117	092400	6173239	1090	1090	1090	1090	1
641	20231117	092300	6172149	1079	1079	1079	1079	0
642	20231117	092200	6172149	1079	1079	1079	1079	16
643	20231117	092100	6154885	1088	1088	1088	1088	2760
644	20231117	092000	3152005	1089	1089	1089	1089	1
645	20231117	091900	3150916	1090	1090	1090	1090	0
646	20231117	091800	3150916	1090	1090	1090	1090	0
647	20231117	091700	3150916	1090	1085	1090	1085	500
648	20231117	091600	2606021	1090	1090	1090	1090	0
649	20231117	091500	2606021	1090	1090	1090	1090	0
650	20231117	091400	2606021	1090	1090	1090	1090	0
651	20231117	091300	2606021	1090	1090	1090	1090	0
652	20231117	091200	2606021	1090	1090	1090	1090	0
653	20231117	091100	2606021	1090	1090	1090	1090	210
654	20231117	091000	2377121	1089	1086	1089	1086	117
655	20231117	090900	2249935	1086	1086	1086	1086	5
656	20231117	090800	2244505	1088	1080	1088	1079	501
657	20231117	090700	1703875	1088	1088	1088	1088	1381
658	20231117	090600	201347	1091	1091	1091	1091	1
659	20231117	090500	200256	1081	1081	1081	1081	0
660	20231117	090400	200256	1081	1081	1081	1081	0
661	20231117	090300	200256	1081	1081	1081	1081	10
662	20231117	090200	189446	1088	1091	1091	1088	20
663	20231117	090100	167656	1092	1089	1092	1088	31
664	20231117	090000	133824	1088	1088	1088	1088	123