KissMeData/023960/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190700	234692414	1857	1857	1857	1857	1971
3	20231113	190600	234692414	1857	1857	1857	1857	0
4	20231113	190500	234692414	1857	1857	1857	1857	0
5	20231113	190400	234692414	1857	1857	1857	1857	0
6	20231113	190300	234692414	1857	1857	1857	1857	0
7	20231113	190200	234692414	1857	1857	1857	1857	0
8	20231113	190100	234692414	1857	1857	1857	1857	0
9	20231113	190000	234692414	1857	1857	1857	1857	0
10	20231113	185900	234692414	1857	1857	1857	1857	0
11	20231113	185800	234692414	1857	1857	1857	1857	0
12	20231113	185700	234692414	1857	1857	1857	1857	0
13	20231113	185600	234692414	1857	1857	1857	1857	0
14	20231113	185500	234692414	1857	1857	1857	1857	0
15	20231113	185400	234692414	1857	1857	1857	1857	0
16	20231113	185300	234692414	1857	1857	1857	1857	0
17	20231113	185200	234692414	1857	1857	1857	1857	0
18	20231113	185100	234692414	1857	1857	1857	1857	0
19	20231113	185000	234692414	1857	1857	1857	1857	0
20	20231113	184900	234692414	1857	1857	1857	1857	0
21	20231113	184800	234692414	1857	1857	1857	1857	0
22	20231113	184700	234692414	1857	1857	1857	1857	0
23	20231113	184600	234692414	1857	1857	1857	1857	0
24	20231113	184500	234692414	1857	1857	1857	1857	0
25	20231113	184400	234692414	1857	1857	1857	1857	0
26	20231113	184300	234692414	1857	1857	1857	1857	0
27	20231113	184200	234692414	1857	1857	1857	1857	0
28	20231113	184100	234692414	1857	1857	1857	1857	0
29	20231113	184000	234692414	1857	1857	1857	1857	0
30	20231113	183900	234692414	1857	1857	1857	1857	0
31	20231113	183800	234692414	1857	1857	1857	1857	0
32	20231113	183700	234692414	1857	1857	1857	1857	1971
33	20231113	183600	234692414	1857	1857	1857	1857	0
34	20231113	183500	234692414	1857	1857	1857	1857	0
35	20231113	183400	234692414	1857	1857	1857	1857	0
36	20231113	183300	234692414	1857	1857	1857	1857	0
37	20231113	183200	234692414	1857	1857	1857	1857	0
38	20231113	183100	234692414	1857	1857	1857	1857	0
39	20231113	183000	234692414	1857	1857	1857	1857	0
40	20231113	182900	234692414	1857	1857	1857	1857	0
41	20231113	182800	234692414	1857	1857	1857	1857	0
42	20231113	182700	234692414	1857	1857	1857	1857	0
43	20231113	182600	234692414	1857	1857	1857	1857	0
44	20231113	182500	234692414	1857	1857	1857	1857	0
45	20231113	182400	234692414	1857	1857	1857	1857	0
46	20231113	182300	234692414	1857	1857	1857	1857	0
47	20231113	182200	234692414	1857	1857	1857	1857	0
48	20231113	182100	234692414	1857	1857	1857	1857	0
49	20231113	182000	234692414	1857	1857	1857	1857	0
50	20231113	181900	234692414	1857	1857	1857	1857	0
51	20231113	181800	234692414	1857	1857	1857	1857	0
52	20231113	181700	234692414	1857	1857	1857	1857	0
53	20231113	181600	234692414	1857	1857	1857	1857	0
54	20231113	181500	234692414	1857	1857	1857	1857	0
55	20231113	181400	234692414	1857	1857	1857	1857	0
56	20231113	181300	234692414	1857	1857	1857	1857	0
57	20231113	181200	234692414	1857	1857	1857	1857	0
58	20231113	181100	234692414	1857	1857	1857	1857	0
59	20231113	181000	234692414	1857	1857	1857	1857	0
60	20231113	180900	234692414	1857	1857	1857	1857	0
61	20231113	180800	234692414	1857	1857	1857	1857	0
62	20231113	180700	234692414	1857	1857	1857	1857	1971
63	20231113	180600	234692414	1857	1857	1857	1857	0
64	20231113	180500	234692414	1857	1857	1857	1857	0
65	20231113	180400	234692414	1857	1857	1857	1857	0
66	20231113	180300	234692414	1857	1857	1857	1857	0
67	20231113	180200	234692414	1857	1857	1857	1857	0
68	20231113	180100	234692414	1857	1857	1857	1857	0
69	20231113	180000	234692414	1857	1857	1857	1857	0
70	20231113	175900	234692414	1857	1857	1857	1857	0
71	20231113	175800	234692414	1857	1857	1857	1857	0
72	20231113	175700	234692414	1857	1857	1857	1857	0
73	20231113	175600	234692414	1857	1857	1857	1857	0
74	20231113	175500	234692414	1857	1857	1857	1857	0
75	20231113	175400	234692414	1857	1857	1857	1857	0
76	20231113	175300	234692414	1857	1857	1857	1857	0
77	20231113	175200	234692414	1857	1857	1857	1857	0
78	20231113	175100	234692414	1857	1857	1857	1857	0
79	20231113	175000	234692414	1857	1857	1857	1857	0
80	20231113	174900	234692414	1857	1857	1857	1857	0
81	20231113	174800	234692414	1857	1857	1857	1857	0
82	20231113	174700	234692414	1857	1857	1857	1857	0
83	20231113	174600	234692414	1857	1857	1857	1857	0
84	20231113	174500	234692414	1857	1857	1857	1857	0
85	20231113	174400	234692414	1857	1857	1857	1857	0
86	20231113	174300	234692414	1857	1857	1857	1857	0
87	20231113	174200	234692414	1857	1857	1857	1857	0
88	20231113	174100	234692414	1857	1857	1857	1857	0
89	20231113	174000	234692414	1857	1857	1857	1857	0
90	20231113	173900	234692414	1857	1857	1857	1857	0
91	20231113	173800	234692414	1857	1857	1857	1857	0
92	20231113	173700	234692414	1857	1857	1857	1857	1971
93	20231113	173600	234692414	1857	1857	1857	1857	0
94	20231113	173500	234692414	1857	1857	1857	1857	0
95	20231113	173400	234692414	1857	1857	1857	1857	0
96	20231113	173300	234692414	1857	1857	1857	1857	0
97	20231113	173200	234692414	1857	1857	1857	1857	0
98	20231113	173100	234692414	1857	1857	1857	1857	0
99	20231113	173000	234692414	1857	1857	1857	1857	0
100	20231113	172900	234692414	1857	1857	1857	1857	0
101	20231113	172800	234692414	1857	1857	1857	1857	0
102	20231113	172700	234692414	1857	1857	1857	1857	0
103	20231113	172600	234692414	1857	1857	1857	1857	0
104	20231113	172500	234692414	1857	1857	1857	1857	0
105	20231113	172400	234692414	1857	1857	1857	1857	0
106	20231113	172300	234692414	1857	1857	1857	1857	0
107	20231113	172200	234692414	1857	1857	1857	1857	0
108	20231113	172100	234692414	1857	1857	1857	1857	0
109	20231113	172000	234692414	1857	1857	1857	1857	0
110	20231113	171900	234692414	1857	1857	1857	1857	0
111	20231113	171800	234692414	1857	1857	1857	1857	0
112	20231113	171700	234692414	1857	1857	1857	1857	0
113	20231113	171600	234692414	1857	1857	1857	1857	0
114	20231113	171500	234692414	1857	1857	1857	1857	0
115	20231113	171400	234692414	1857	1857	1857	1857	0
116	20231113	171300	234692414	1857	1857	1857	1857	0
117	20231113	171200	234692414	1857	1857	1857	1857	0
118	20231113	171100	234692414	1857	1857	1857	1857	0
119	20231113	171000	234692414	1857	1857	1857	1857	0
120	20231113	170900	234692414	1857	1857	1857	1857	0
121	20231113	170800	234692414	1857	1857	1857	1857	0
122	20231113	170700	234692414	1857	1857	1857	1857	1971
123	20231113	170600	234692414	1857	1857	1857	1857	0
124	20231113	170500	234692414	1857	1857	1857	1857	0
125	20231113	170400	234692414	1857	1857	1857	1857	0
126	20231113	170300	234692414	1857	1857	1857	1857	0
127	20231113	170200	234692414	1857	1857	1857	1857	0
128	20231113	170100	234692414	1857	1857	1857	1857	0
129	20231113	170000	234692414	1857	1857	1857	1857	0
130	20231113	165900	234692414	1857	1857	1857	1857	0
131	20231113	165800	234692414	1857	1857	1857	1857	0
132	20231113	165700	234692414	1857	1857	1857	1857	0
133	20231113	165600	234692414	1857	1857	1857	1857	0
134	20231113	165500	234692414	1857	1857	1857	1857	0
135	20231113	165400	234692414	1857	1857	1857	1857	0
136	20231113	165300	234692414	1857	1857	1857	1857	0
137	20231113	165200	234692414	1857	1857	1857	1857	0
138	20231113	165100	234692414	1857	1857	1857	1857	0
139	20231113	165000	234692414	1857	1857	1857	1857	0
140	20231113	164900	234692414	1857	1857	1857	1857	0
141	20231113	164800	234692414	1857	1857	1857	1857	0
142	20231113	164700	234692414	1857	1857	1857	1857	0
143	20231113	164600	234692414	1857	1857	1857	1857	0
144	20231113	164500	234692414	1857	1857	1857	1857	0
145	20231113	164400	234692414	1857	1857	1857	1857	0
146	20231113	164300	234692414	1857	1857	1857	1857	0
147	20231113	164200	234692414	1857	1857	1857	1857	0
148	20231113	164100	234692414	1857	1857	1857	1857	0
149	20231113	164000	234692414	1857	1857	1857	1857	0
150	20231113	163900	234692414	1857	1857	1857	1857	0
151	20231113	163800	234692414	1857	1857	1857	1857	0
152	20231113	163700	234692414	1857	1857	1857	1857	1971
153	20231113	163600	234692414	1857	1857	1857	1857	0
154	20231113	163500	234692414	1857	1857	1857	1857	0
155	20231113	163400	234692414	1857	1857	1857	1857	0
156	20231113	163300	234692414	1857	1857	1857	1857	0
157	20231113	163200	234692414	1857	1857	1857	1857	0
158	20231113	163100	234692414	1857	1857	1857	1857	0
159	20231113	163000	234692414	1857	1857	1857	1857	0
160	20231113	162900	234692414	1857	1857	1857	1857	0
161	20231113	162800	234692414	1857	1857	1857	1857	0
162	20231113	162700	234692414	1857	1857	1857	1857	0
163	20231113	162600	234692414	1857	1857	1857	1857	0
164	20231113	162500	234692414	1857	1857	1857	1857	0
165	20231113	162400	234692414	1857	1857	1857	1857	0
166	20231113	162300	234692414	1857	1857	1857	1857	0
167	20231113	162200	234692414	1857	1857	1857	1857	0
168	20231113	162100	234692414	1857	1857	1857	1857	0
169	20231113	162000	234692414	1857	1857	1857	1857	0
170	20231113	161900	234692414	1857	1857	1857	1857	0
171	20231113	161800	234692414	1857	1857	1857	1857	0
172	20231113	161700	234692414	1857	1857	1857	1857	0
173	20231113	161600	234692414	1857	1857	1857	1857	0
174	20231113	161500	234692414	1857	1857	1857	1857	0
175	20231113	161400	234692414	1857	1857	1857	1857	0
176	20231113	161300	234692414	1857	1857	1857	1857	0
177	20231113	161200	234692414	1857	1857	1857	1857	0
178	20231113	161100	234692414	1857	1857	1857	1857	0
179	20231113	161000	234692414	1857	1857	1857	1857	0
180	20231113	160900	234692414	1857	1857	1857	1857	0
181	20231113	160800	234692414	1857	1857	1857	1857	0
182	20231113	160700	234692414	1857	1857	1857	1857	1971
183	20231113	160600	234692414	1857	1857	1857	1857	0
184	20231113	160500	234692414	1857	1857	1857	1857	0
185	20231113	160400	234692414	1857	1857	1857	1857	0
186	20231113	160300	234692414	1857	1857	1857	1857	0
187	20231113	160200	234692414	1857	1857	1857	1857	0
188	20231113	160100	234692414	1857	1857	1857	1857	0
189	20231113	160000	234692414	1857	1857	1857	1857	0
190	20231113	155900	234692414	1857	1857	1857	1857	0
191	20231113	155800	234692414	1857	1857	1857	1857	0
192	20231113	155700	234692414	1857	1857	1857	1857	0
193	20231113	155600	234692414	1857	1857	1857	1857	0
194	20231113	155500	234692414	1857	1857	1857	1857	0
195	20231113	155400	234692414	1857	1857	1857	1857	0
196	20231113	155300	234692414	1857	1857	1857	1857	0
197	20231113	155200	234692414	1857	1857	1857	1857	0
198	20231113	155100	234692414	1857	1857	1857	1857	0
199	20231113	155000	234692414	1857	1857	1857	1857	0
200	20231113	154900	234692414	1857	1857	1857	1857	0
201	20231113	154800	234692414	1857	1857	1857	1857	0
202	20231113	154700	234692414	1857	1857	1857	1857	0
203	20231113	154600	234692414	1857	1857	1857	1857	0
204	20231113	154500	234692414	1857	1857	1857	1857	0
205	20231113	154400	234692414	1857	1857	1857	1857	0
206	20231113	154300	234692414	1857	1857	1857	1857	0
207	20231113	154200	234692414	1857	1857	1857	1857	0
208	20231113	154100	234692414	1857	1857	1857	1857	0
209	20231113	154000	234692414	1857	1857	1857	1857	0
210	20231113	153900	234692414	1857	1857	1857	1857	0
211	20231113	153800	234692414	1857	1857	1857	1857	0
212	20231113	153700	234692414	1857	1857	1857	1857	1971
213	20231113	153600	234692414	1857	1857	1857	1857	0
214	20231113	153500	234692414	1857	1857	1857	1857	0
215	20231113	153400	234692414	1857	1857	1857	1857	0
216	20231113	153300	234692414	1857	1857	1857	1857	0
217	20231113	153200	234692414	1857	1857	1857	1857	0
218	20231113	153100	234692414	1857	1857	1857	1857	0
219	20231113	153000	234692414	1857	1857	1857	1857	1971
220	20231113	152900	231032267	1865	1865	1865	1865	0
221	20231113	152800	231032267	1865	1865	1865	1865	0
222	20231113	152700	231032267	1865	1865	1865	1865	0
223	20231113	152600	231032267	1865	1865	1865	1865	0
224	20231113	152500	231032267	1865	1865	1865	1865	0
225	20231113	152400	231032267	1865	1865	1865	1865	0
226	20231113	152300	231032267	1865	1865	1865	1865	0
227	20231113	152200	231032267	1865	1865	1865	1865	0
228	20231113	152100	231032267	1865	1865	1865	1865	0
229	20231113	152000	231032267	1865	1865	1865	1865	0
230	20231113	151900	231032267	1865	1865	1865	1863	643
231	20231113	151800	229834072	1865	1861	1865	1861	2138
232	20231113	151700	225851519	1861	1861	1861	1861	32
233	20231113	151600	225791967	1861	1860	1861	1860	1578
234	20231113	151500	222856313	1856	1856	1856	1856	168
235	20231113	151400	222544505	1856	1860	1861	1856	342
236	20231113	151300	221908503	1860	1860	1860	1860	1
237	20231113	151200	221906643	1859	1857	1859	1857	832
238	20231113	151100	220360229	1857	1856	1857	1856	515
239	20231113	151000	219403878	1855	1856	1856	1855	632
240	20231113	150900	218231386	1856	1856	1856	1856	343
241	20231113	150800	217594778	1856	1856	1856	1856	0
242	20231113	150700	217594778	1856	1856	1856	1856	0
243	20231113	150600	217594778	1856	1856	1856	1856	0
244	20231113	150500	217594778	1856	1855	1856	1851	953
245	20231113	150400	215827113	1854	1854	1854	1854	672
246	20231113	150300	214581225	1854	1851	1854	1851	92
247	20231113	150200	214410930	1851	1851	1851	1851	540
248	20231113	150100	213411390	1854	1854	1854	1854	0
249	20231113	150000	213411390	1854	1854	1854	1854	12
250	20231113	145900	213389142	1854	1853	1854	1853	286
251	20231113	145800	212859045	1853	1853	1853	1853	0
252	20231113	145700	212859045	1853	1853	1853	1853	1
253	20231113	145600	212857192	1849	1849	1849	1849	25
254	20231113	145500	212810967	1853	1853	1853	1853	1
255	20231113	145400	212809114	1853	1851	1853	1851	263
256	20231113	145300	212322299	1854	1854	1854	1854	0
257	20231113	145200	212322299	1854	1854	1854	1854	0
258	20231113	145100	212322299	1854	1853	1854	1853	605
259	20231113	145000	211201233	1852	1851	1852	1851	582
260	20231113	144900	210123390	1851	1851	1851	1851	110
261	20231113	144800	209919780	1850	1849	1850	1849	1519
262	20231113	144700	207110650	1849	1849	1849	1849	0
263	20231113	144600	207110650	1849	1849	1849	1849	0
264	20231113	144500	207110650	1849	1849	1849	1849	0
265	20231113	144400	207110650	1849	1849	1849	1849	317
266	20231113	144300	206524517	1849	1849	1849	1849	0
267	20231113	144200	206524517	1849	1849	1849	1849	0
268	20231113	144100	206524517	1849	1849	1849	1849	0
269	20231113	144000	206524517	1849	1849	1849	1849	0
270	20231113	143900	206524517	1849	1849	1849	1849	0
271	20231113	143800	206524517	1849	1849	1849	1849	0
272	20231113	143700	206524517	1849	1849	1849	1849	0
273	20231113	143600	206524517	1849	1849	1849	1849	0
274	20231113	143500	206524517	1849	1849	1849	1849	0
275	20231113	143400	206524517	1849	1849	1849	1849	3
276	20231113	143300	206518970	1849	1849	1849	1849	0
277	20231113	143200	206518970	1849	1849	1849	1849	0
278	20231113	143100	206518970	1849	1849	1849	1849	0
279	20231113	143000	206518970	1849	1849	1849	1849	1
280	20231113	142900	206517121	1837	1847	1847	1837	161
281	20231113	142800	206221248	1849	1847	1849	1847	201
282	20231113	142700	205849999	1850	1850	1850	1850	0
283	20231113	142600	205849999	1850	1850	1850	1850	0
284	20231113	142500	205849999	1850	1850	1850	1850	0
285	20231113	142400	205849999	1850	1847	1850	1847	10
286	20231113	142300	205831526	1847	1847	1847	1847	0
287	20231113	142200	205831526	1847	1847	1847	1847	0
288	20231113	142100	205831526	1847	1847	1847	1847	1
289	20231113	142000	205829679	1845	1845	1845	1845	0
290	20231113	141900	205829679	1845	1845	1845	1845	456
291	20231113	141800	204988359	1845	1845	1845	1845	0
292	20231113	141700	204988359	1845	1845	1845	1845	1000
293	20231113	141600	203143359	1845	1845	1845	1845	0
294	20231113	141500	203143359	1845	1845	1845	1845	0
295	20231113	141400	203143359	1845	1845	1845	1845	0
296	20231113	141300	203143359	1845	1845	1845	1845	1000
297	20231113	141200	201298359	1845	1845	1845	1845	0
298	20231113	141100	201298359	1845	1845	1845	1845	0
299	20231113	141000	201298359	1845	1845	1845	1845	0
300	20231113	140900	201298359	1845	1845	1845	1845	0
301	20231113	140800	201298359	1845	1845	1845	1845	0
302	20231113	140700	201298359	1845	1845	1845	1845	0
303	20231113	140600	201298359	1845	1845	1845	1845	0
304	20231113	140500	201298359	1845	1843	1845	1843	3000
305	20231113	140400	195764005	1844	1844	1844	1844	0
306	20231113	140300	195764005	1844	1844	1844	1844	0
307	20231113	140200	195764005	1844	1843	1844	1843	500
308	20231113	140100	194842167	1845	1845	1845	1845	0
309	20231113	140000	194842167	1845	1845	1845	1845	0
310	20231113	135900	194842167	1845	1845	1845	1845	0
311	20231113	135800	194842167	1845	1845	1845	1845	0
312	20231113	135700	194842167	1845	1845	1845	1845	0
313	20231113	135600	194842167	1845	1845	1845	1845	0
314	20231113	135500	194842167	1845	1845	1845	1845	0
315	20231113	135400	194842167	1845	1845	1845	1845	0
316	20231113	135300	194842167	1845	1845	1845	1845	0
317	20231113	135200	194842167	1845	1845	1845	1845	0
318	20231113	135100	194842167	1845	1845	1845	1845	0
319	20231113	135000	194842167	1845	1845	1845	1845	0
320	20231113	134900	194842167	1845	1845	1845	1845	0
321	20231113	134800	194842167	1845	1845	1845	1845	0
322	20231113	134700	194842167	1845	1845	1845	1845	0
323	20231113	134600	194842167	1845	1845	1845	1845	0
324	20231113	134500	194842167	1845	1845	1845	1845	0
325	20231113	134400	194842167	1845	1845	1845	1845	0
326	20231113	134300	194842167	1845	1845	1845	1845	0
327	20231113	134200	194842167	1845	1837	1845	1837	781
328	20231113	134100	193407454	1845	1837	1845	1837	2832
329	20231113	134000	188205062	1845	1845	1845	1845	1
330	20231113	133900	188203217	1837	1837	1837	1837	0
331	20231113	133800	188203217	1837	1837	1837	1837	500
332	20231113	133700	187284717	1845	1845	1845	1845	0
333	20231113	133600	187284717	1845	1845	1845	1845	0
334	20231113	133500	187284717	1845	1845	1845	1845	0
335	20231113	133400	187284717	1845	1845	1845	1845	0
336	20231113	133300	187284717	1845	1845	1845	1845	0
337	20231113	133200	187284717	1845	1845	1845	1845	1
338	20231113	133100	187282872	1838	1838	1838	1838	0
339	20231113	133000	187282872	1838	1838	1838	1838	3922
340	20231113	132900	180074236	1845	1845	1845	1845	0
341	20231113	132800	180074236	1845	1845	1845	1845	0
342	20231113	132700	180074236	1845	1845	1845	1845	0
343	20231113	132600	180074236	1845	1845	1845	1845	0
344	20231113	132500	180074236	1845	1845	1845	1845	0
345	20231113	132400	180074236	1845	1845	1845	1845	0
346	20231113	132300	180074236	1845	1845	1845	1845	0
347	20231113	132200	180074236	1845	1845	1845	1845	3
348	20231113	132100	180068701	1845	1845	1845	1845	0
349	20231113	132000	180068701	1845	1845	1845	1845	0
350	20231113	131900	180068701	1845	1845	1845	1845	0
351	20231113	131800	180068701	1845	1845	1845	1845	0
352	20231113	131700	180068701	1845	1845	1845	1845	0
353	20231113	131600	180068701	1845	1845	1845	1845	0
354	20231113	131500	180068701	1845	1845	1845	1845	0
355	20231113	131400	180068701	1845	1845	1845	1845	0
356	20231113	131300	180068701	1845	1845	1845	1845	0
357	20231113	131200	180068701	1845	1845	1845	1845	0
358	20231113	131100	180068701	1845	1845	1845	1845	0
359	20231113	131000	180068701	1845	1845	1845	1845	0
360	20231113	130900	180068701	1845	1845	1845	1845	0
361	20231113	130800	180068701	1845	1845	1845	1845	0
362	20231113	130700	180068701	1845	1845	1845	1845	0
363	20231113	130600	180068701	1845	1845	1845	1845	0
364	20231113	130500	180068701	1845	1845	1845	1845	1
365	20231113	130400	180066856	1838	1838	1838	1838	0
366	20231113	130300	180066856	1838	1838	1838	1838	0
367	20231113	130200	180066856	1838	1838	1838	1838	0
368	20231113	130100	180066856	1838	1838	1838	1838	157
369	20231113	130000	179778290	1839	1839	1839	1839	21
370	20231113	125900	179739671	1839	1839	1839	1839	1000
371	20231113	125800	177900671	1845	1845	1845	1845	0
372	20231113	125700	177900671	1845	1845	1845	1845	0
373	20231113	125600	177900671	1845	1845	1845	1845	0
374	20231113	125500	177900671	1845	1845	1845	1845	0
375	20231113	125400	177900671	1845	1845	1845	1845	0
376	20231113	125300	177900671	1845	1845	1845	1845	0
377	20231113	125200	177900671	1845	1840	1845	1840	51
378	20231113	125100	177806826	1845	1849	1849	1845	1512
379	20231113	125000	175017138	1851	1851	1851	1851	0
380	20231113	124900	175017138	1851	1851	1851	1851	0
381	20231113	124800	175017138	1851	1851	1851	1851	0
382	20231113	124700	175017138	1851	1851	1851	1851	99
383	20231113	124600	174833889	1851	1851	1851	1851	0
384	20231113	124500	174833889	1851	1851	1851	1851	0
385	20231113	124400	174833889	1851	1851	1851	1851	0
386	20231113	124300	174833889	1851	1851	1851	1851	0
387	20231113	124200	174833889	1851	1851	1851	1851	0
388	20231113	124100	174833889	1851	1851	1851	1851	0
389	20231113	124000	174833889	1851	1851	1851	1851	0
390	20231113	123900	174833889	1851	1851	1851	1851	0
391	20231113	123800	174833889	1851	1851	1851	1851	0
392	20231113	123700	174833889	1851	1851	1851	1851	0
393	20231113	123600	174833889	1851	1851	1851	1851	1
394	20231113	123500	174832038	1840	1840	1840	1840	0
395	20231113	123400	174832038	1840	1840	1840	1840	540
396	20231113	123300	173838438	1850	1850	1850	1850	1
397	20231113	123200	173836588	1850	1850	1850	1850	54
398	20231113	123100	173736688	1850	1850	1850	1850	1600
399	20231113	123000	170776688	1850	1850	1850	1850	346
400	20231113	122900	170136588	1850	1850	1850	1850	134
401	20231113	122800	169888688	1850	1850	1850	1850	0
402	20231113	122700	169888688	1850	1850	1850	1850	1
403	20231113	122600	169886838	1838	1839	1839	1838	690
404	20231113	122500	168618542	1850	1850	1850	1850	1
405	20231113	122400	168616692	1852	1852	1852	1852	0
406	20231113	122300	168616692	1852	1852	1852	1852	107
407	20231113	122200	168418528	1852	1852	1852	1852	1
408	20231113	122100	168416676	1855	1855	1855	1855	0
409	20231113	122000	168416676	1855	1855	1855	1855	0
410	20231113	121900	168416676	1855	1855	1855	1855	0
411	20231113	121800	168416676	1855	1842	1855	1838	1001
412	20231113	121700	166575455	1856	1856	1856	1856	0
413	20231113	121600	166575455	1856	1856	1856	1856	0
414	20231113	121500	166575455	1856	1856	1856	1856	0
415	20231113	121400	166575455	1856	1856	1856	1856	0
416	20231113	121300	166575455	1856	1856	1856	1856	1
417	20231113	121200	166573599	1848	1848	1848	1848	0
418	20231113	121100	166573599	1848	1848	1848	1848	0
419	20231113	121000	166573599	1848	1848	1848	1848	14
420	20231113	120900	166547727	1848	1848	1848	1848	0
421	20231113	120800	166547727	1848	1848	1848	1848	0
422	20231113	120700	166547727	1848	1848	1848	1848	0
423	20231113	120600	166547727	1848	1848	1848	1848	110
424	20231113	120500	166344447	1850	1851	1851	1850	1895
425	20231113	120400	162836823	1860	1860	1860	1860	0
426	20231113	120300	162836823	1860	1860	1860	1860	0
427	20231113	120200	162836823	1860	1860	1860	1860	100
428	20231113	120100	162650823	1861	1861	1861	1861	0
429	20231113	120000	162650823	1861	1861	1861	1861	25
430	20231113	115900	162604298	1861	1861	1861	1861	0
431	20231113	115800	162604298	1861	1861	1861	1861	260
432	20231113	115700	162120438	1861	1851	1861	1845	7657
433	20231113	115600	147967691	1861	1852	1861	1851	1624
434	20231113	115500	144961607	1861	1860	1861	1860	595
435	20231113	115400	143854906	1860	1859	1860	1855	6383
436	20231113	115300	132000747	1859	1858	1859	1858	1689
437	20231113	115200	128861172	1858	1858	1858	1858	0
438	20231113	115100	128861172	1858	1858	1858	1858	1
439	20231113	115000	128859314	1850	1852	1852	1850	3753
440	20231113	114900	121915614	1852	1853	1858	1852	243
441	20231113	114800	121465562	1853	1853	1853	1853	0
442	20231113	114700	121465562	1853	1853	1853	1853	0
443	20231113	114600	121465562	1853	1853	1853	1853	15
444	20231113	114500	121437767	1853	1853	1853	1853	0
445	20231113	114400	121437767	1853	1853	1853	1853	1
446	20231113	114300	121435914	1852	1852	1852	1852	2100
447	20231113	114200	117546714	1853	1853	1853	1852	5004
448	20231113	114100	108278753	1853	1853	1853	1853	0
449	20231113	114000	108278753	1853	1853	1853	1853	2000
450	20231113	113900	104572753	1854	1854	1854	1854	0
451	20231113	113800	104572753	1854	1854	1854	1854	0
452	20231113	113700	104572753	1854	1854	1854	1854	0
453	20231113	113600	104572753	1854	1853	1854	1853	103
454	20231113	113500	104381891	1854	1854	1854	1854	13
455	20231113	113400	104357789	1854	1854	1854	1854	36
456	20231113	113300	104291045	1854	1854	1854	1854	14
457	20231113	113200	104265089	1854	1854	1854	1854	934
458	20231113	113100	102533453	1860	1860	1860	1860	0
459	20231113	113000	102533453	1860	1860	1860	1860	0
460	20231113	112900	102533453	1860	1860	1860	1860	0
461	20231113	112800	102533453	1860	1860	1860	1860	0
462	20231113	112700	102533453	1860	1860	1860	1860	0
463	20231113	112600	102533453	1860	1860	1860	1860	0
464	20231113	112500	102533453	1860	1860	1860	1860	0
465	20231113	112400	102533453	1860	1859	1860	1859	20
466	20231113	112300	102496272	1853	1853	1853	1853	0
467	20231113	112200	102496272	1853	1853	1853	1853	0
468	20231113	112100	102496272	1853	1859	1859	1853	30
469	20231113	112000	102440676	1853	1854	1854	1853	1306
470	20231113	111900	100019709	1852	1853	1853	1852	1000
471	20231113	111800	98167016	1860	1860	1860	1860	0
472	20231113	111700	98167016	1860	1860	1860	1860	0
473	20231113	111600	98167016	1860	1860	1860	1860	1
474	20231113	111500	98165156	1855	1855	1855	1855	1000
475	20231113	111400	96310156	1860	1860	1860	1860	190
476	20231113	111300	95956756	1855	1860	1860	1855	515
477	20231113	111200	95001355	1861	1861	1861	1861	3
478	20231113	111100	94995772	1861	1860	1861	1860	367
479	20231113	111000	94312855	1860	1860	1861	1860	587
480	20231113	110900	93220468	1861	1861	1861	1861	0
481	20231113	110800	93220468	1861	1861	1861	1861	0
482	20231113	110700	93220468	1861	1861	1861	1861	40
483	20231113	110600	93146028	1861	1851	1861	1851	4326
484	20231113	110500	85103216	1855	1850	1855	1850	12101
485	20231113	110400	62677274	1850	1850	1850	1850	1
486	20231113	110300	62675424	1850	1850	1850	1850	6
487	20231113	110200	62664324	1850	1850	1850	1850	10
488	20231113	110100	62645824	1843	1843	1843	1843	0
489	20231113	110000	62645824	1843	1850	1850	1843	885
490	20231113	105900	61014699	1849	1848	1849	1848	60
491	20231113	105800	60903779	1847	1838	1847	1838	3301
492	20231113	105700	54815932	1844	1843	1844	1843	555
493	20231113	105600	53792605	1844	1844	1844	1844	0
494	20231113	105500	53792605	1844	1844	1844	1844	0
495	20231113	105400	53792605	1844	1844	1844	1844	0
496	20231113	105300	53792605	1844	1844	1844	1844	0
497	20231113	105200	53792605	1844	1844	1844	1844	0
498	20231113	105100	53792605	1844	1844	1844	1844	0
499	20231113	105000	53792605	1844	1844	1844	1844	0
500	20231113	104900	53792605	1844	1844	1844	1844	0
501	20231113	104800	53792605	1844	1844	1844	1844	0
502	20231113	104700	53792605	1844	1840	1844	1840	2
503	20231113	104600	53788921	1838	1838	1838	1838	0
504	20231113	104500	53788921	1838	1838	1838	1838	0
505	20231113	104400	53788921	1838	1838	1838	1838	1
506	20231113	104300	53787083	1844	1844	1844	1844	0
507	20231113	104200	53787083	1844	1844	1844	1844	0
508	20231113	104100	53787083	1844	1844	1844	1844	0
509	20231113	104000	53787083	1844	1844	1844	1844	122
510	20231113	103900	53562115	1844	1844	1844	1844	0
511	20231113	103800	53562115	1844	1844	1844	1844	1
512	20231113	103700	53560271	1846	1844	1846	1844	114
513	20231113	103600	53350015	1844	1844	1844	1844	10
514	20231113	103500	53331575	1840	1839	1840	1839	2759
515	20231113	103400	48255764	1839	1839	1839	1839	0
516	20231113	103300	48255764	1839	1839	1839	1839	0
517	20231113	103200	48255764	1839	1839	1839	1839	0
518	20231113	103100	48255764	1839	1839	1839	1839	0
519	20231113	103000	48255764	1839	1839	1839	1839	0
520	20231113	102900	48255764	1839	1839	1839	1839	0
521	20231113	102800	48255764	1839	1839	1839	1839	0
522	20231113	102700	48255764	1839	1839	1839	1839	0
523	20231113	102600	48255764	1839	1839	1839	1839	0
524	20231113	102500	48255764	1839	1839	1839	1839	1
525	20231113	102400	48253925	1836	1836	1836	1836	0
526	20231113	102300	48253925	1836	1836	1836	1836	0
527	20231113	102200	48253925	1836	1836	1836	1836	1146
528	20231113	102100	46149869	1835	1835	1835	1835	0
529	20231113	102000	46149869	1835	1835	1835	1835	0
530	20231113	101900	46149869	1835	1835	1835	1835	0
531	20231113	101800	46149869	1835	1835	1835	1835	0
532	20231113	101700	46149869	1835	1835	1835	1835	0
533	20231113	101600	46149869	1835	1835	1835	1835	117
534	20231113	101500	45935174	1835	1836	1836	1835	4377
535	20231113	101400	37899431	1836	1836	1836	1836	52
536	20231113	101300	37803959	1839	1839	1839	1839	0
537	20231113	101200	37803959	1839	1839	1839	1839	0
538	20231113	101100	37803959	1839	1839	1839	1839	0
539	20231113	101000	37803959	1839	1839	1839	1839	0
540	20231113	100900	37803959	1839	1839	1839	1839	0
541	20231113	100800	37803959	1839	1839	1839	1839	2
542	20231113	100700	37800281	1839	1839	1839	1839	0
543	20231113	100600	37800281	1839	1839	1839	1839	5
544	20231113	100500	37791086	1839	1836	1839	1836	102
545	20231113	100400	37603775	1836	1836	1836	1836	10
546	20231113	100300	37585415	1836	1836	1836	1836	0
547	20231113	100200	37585415	1836	1836	1836	1836	1
548	20231113	100100	37583579	1836	1836	1836	1836	0
549	20231113	100000	37583579	1836	1836	1836	1836	50
550	20231113	095900	37491779	1846	1846	1846	1846	0
551	20231113	095800	37491779	1846	1846	1846	1846	0
552	20231113	095700	37491779	1846	1846	1846	1846	0
553	20231113	095600	37491779	1846	1846	1846	1846	0
554	20231113	095500	37491779	1846	1846	1846	1846	10
555	20231113	095400	37473319	1836	1836	1836	1836	0
556	20231113	095300	37473319	1836	1836	1836	1836	0
557	20231113	095200	37473319	1836	1836	1836	1836	1
558	20231113	095100	37471483	1846	1846	1846	1846	0
559	20231113	095000	37471483	1846	1846	1846	1846	0
560	20231113	094900	37471483	1846	1846	1846	1846	1
561	20231113	094800	37469637	1836	1836	1836	1836	30
562	20231113	094700	37414557	1836	1836	1836	1836	0
563	20231113	094600	37414557	1836	1836	1836	1836	0
564	20231113	094500	37414557	1836	1836	1836	1836	0
565	20231113	094400	37414557	1836	1836	1836	1836	1200
566	20231113	094300	35211357	1850	1850	1850	1850	0
567	20231113	094200	35211357	1850	1835	1854	1834	363
568	20231113	094100	34545538	1860	1860	1860	1860	0
569	20231113	094000	34545538	1860	1859	1860	1859	10
570	20231113	093900	34526939	1835	1835	1835	1835	6
571	20231113	093800	34515929	1864	1832	1864	1832	9044
572	20231113	093700	17918266	1832	1832	1832	1832	2
573	20231113	093600	17914602	1832	1832	1832	1832	2
574	20231113	093500	17910938	1832	1832	1832	1832	10
575	20231113	093400	17892618	1833	1821	1833	1821	971
576	20231113	093300	16113549	1833	1833	1833	1833	0
577	20231113	093200	16113549	1833	1820	1833	1820	78
578	20231113	093100	15971461	1833	1833	1833	1833	2
579	20231113	093000	15967795	1833	1832	1833	1832	10
580	20231113	092900	15949469	1825	1825	1825	1825	0
581	20231113	092800	15949469	1825	1825	1825	1825	0
582	20231113	092700	15949469	1825	1826	1826	1825	188
583	20231113	092600	15606361	1825	1833	1833	1825	2004
584	20231113	092500	11949029	1833	1833	1833	1833	15
585	20231113	092400	11921534	1834	1834	1834	1834	0
586	20231113	092300	11921534	1834	1834	1834	1834	334
587	20231113	092200	11308978	1834	1834	1834	1834	20
588	20231113	092100	11272298	1834	1834	1834	1834	22
589	20231113	092000	11231950	1834	1834	1834	1834	525
590	20231113	091900	10269100	1834	1834	1834	1834	99
591	20231113	091800	10087534	1834	1834	1834	1834	0
592	20231113	091700	10087534	1834	1834	1834	1834	0
593	20231113	091600	10087534	1834	1834	1834	1834	0
594	20231113	091500	10087534	1834	1834	1834	1834	0
595	20231113	091400	10087534	1834	1834	1834	1834	0
596	20231113	091300	10087534	1834	1834	1834	1834	0
597	20231113	091200	10087534	1834	1834	1834	1834	1
598	20231113	091100	10085700	1825	1827	1827	1825	768
599	20231113	091000	8683328	1836	1836	1836	1836	807
600	20231113	090900	7201676	1836	1836	1836	1836	7
601	20231113	090800	7188824	1836	1836	1837	1836	201
602	20231113	090700	6819773	1837	1837	1837	1837	0
603	20231113	090600	6819773	1837	1837	1837	1837	5
604	20231113	090500	6810588	1839	1839	1839	1839	75
605	20231113	090400	6672663	1839	1825	1839	1825	151
606	20231113	090300	6397074	1839	1827	1839	1825	102
607	20231113	090200	6210740	1830	1830	1830	1827	1200
608	20231113	090100	4015040	1830	1830	1830	1830	0
609	20231113	090000	4015040	1830	1825	1830	1825	2200