KissMeData/464680/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	213300	118756911	1845	1845	1845	1845	67
3	20231117	213200	118756911	1845	1845	1845	1845	0
4	20231117	213100	118756911	1845	1845	1845	1845	0
5	20231117	213000	118756911	1845	1845	1845	1845	0
6	20231117	212900	118756911	1845	1845	1845	1845	0
7	20231117	212800	118756911	1845	1845	1845	1845	0
8	20231117	212700	118756911	1845	1845	1845	1845	0
9	20231117	212600	118756911	1845	1845	1845	1845	0
10	20231117	212500	118756911	1845	1845	1845	1845	0
11	20231117	212400	118756911	1845	1845	1845	1845	0
12	20231117	212300	118756911	1845	1845	1845	1845	0
13	20231117	212200	118756911	1845	1845	1845	1845	0
14	20231117	212100	118756911	1845	1845	1845	1845	0
15	20231117	212000	118756911	1845	1845	1845	1845	0
16	20231117	211900	118756911	1845	1845	1845	1845	0
17	20231117	211800	118756911	1845	1845	1845	1845	0
18	20231117	211700	118756911	1845	1845	1845	1845	0
19	20231117	211600	118756911	1845	1845	1845	1845	0
20	20231117	211500	118756911	1845	1845	1845	1845	0
21	20231117	211400	118756911	1845	1845	1845	1845	0
22	20231117	211300	118756911	1845	1845	1845	1845	0
23	20231117	211200	118756911	1845	1845	1845	1845	0
24	20231117	211100	118756911	1845	1845	1845	1845	0
25	20231117	211000	118756911	1845	1845	1845	1845	0
26	20231117	210900	118756911	1845	1845	1845	1845	0
27	20231117	210800	118756911	1845	1845	1845	1845	0
28	20231117	210700	118756911	1845	1845	1845	1845	0
29	20231117	210600	118756911	1845	1845	1845	1845	0
30	20231117	210500	118756911	1845	1845	1845	1845	0
31	20231117	210400	118756911	1845	1845	1845	1845	0
32	20231117	210300	118756911	1845	1845	1845	1845	67
33	20231117	210200	118756911	1845	1845	1845	1845	0
34	20231117	210100	118756911	1845	1845	1845	1845	0
35	20231117	210000	118756911	1845	1845	1845	1845	0
36	20231117	205900	118756911	1845	1845	1845	1845	0
37	20231117	205800	118756911	1845	1845	1845	1845	0
38	20231117	205700	118756911	1845	1845	1845	1845	0
39	20231117	205600	118756911	1845	1845	1845	1845	0
40	20231117	205500	118756911	1845	1845	1845	1845	0
41	20231117	205400	118756911	1845	1845	1845	1845	0
42	20231117	205300	118756911	1845	1845	1845	1845	0
43	20231117	205200	118756911	1845	1845	1845	1845	0
44	20231117	205100	118756911	1845	1845	1845	1845	0
45	20231117	205000	118756911	1845	1845	1845	1845	0
46	20231117	204900	118756911	1845	1845	1845	1845	0
47	20231117	204800	118756911	1845	1845	1845	1845	0
48	20231117	204700	118756911	1845	1845	1845	1845	0
49	20231117	204600	118756911	1845	1845	1845	1845	0
50	20231117	204500	118756911	1845	1845	1845	1845	0
51	20231117	204400	118756911	1845	1845	1845	1845	0
52	20231117	204300	118756911	1845	1845	1845	1845	0
53	20231117	204200	118756911	1845	1845	1845	1845	0
54	20231117	204100	118756911	1845	1845	1845	1845	0
55	20231117	204000	118756911	1845	1845	1845	1845	0
56	20231117	203900	118756911	1845	1845	1845	1845	0
57	20231117	203800	118756911	1845	1845	1845	1845	0
58	20231117	203700	118756911	1845	1845	1845	1845	0
59	20231117	203600	118756911	1845	1845	1845	1845	0
60	20231117	203500	118756911	1845	1845	1845	1845	0
61	20231117	203400	118756911	1845	1845	1845	1845	0
62	20231117	203300	118756911	1845	1845	1845	1845	67
63	20231117	203200	118756911	1845	1845	1845	1845	0
64	20231117	203100	118756911	1845	1845	1845	1845	0
65	20231117	203000	118756911	1845	1845	1845	1845	0
66	20231117	202900	118756911	1845	1845	1845	1845	0
67	20231117	202800	118756911	1845	1845	1845	1845	0
68	20231117	202700	118756911	1845	1845	1845	1845	0
69	20231117	202600	118756911	1845	1845	1845	1845	0
70	20231117	202500	118756911	1845	1845	1845	1845	0
71	20231117	202400	118756911	1845	1845	1845	1845	0
72	20231117	202300	118756911	1845	1845	1845	1845	0
73	20231117	202200	118756911	1845	1845	1845	1845	0
74	20231117	202100	118756911	1845	1845	1845	1845	0
75	20231117	202000	118756911	1845	1845	1845	1845	0
76	20231117	201900	118756911	1845	1845	1845	1845	0
77	20231117	201800	118756911	1845	1845	1845	1845	0
78	20231117	201700	118756911	1845	1845	1845	1845	0
79	20231117	201600	118756911	1845	1845	1845	1845	0
80	20231117	201500	118756911	1845	1845	1845	1845	0
81	20231117	201400	118756911	1845	1845	1845	1845	0
82	20231117	201300	118756911	1845	1845	1845	1845	0
83	20231117	201200	118756911	1845	1845	1845	1845	0
84	20231117	201100	118756911	1845	1845	1845	1845	0
85	20231117	201000	118756911	1845	1845	1845	1845	0
86	20231117	200900	118756911	1845	1845	1845	1845	0
87	20231117	200800	118756911	1845	1845	1845	1845	0
88	20231117	200700	118756911	1845	1845	1845	1845	0
89	20231117	200600	118756911	1845	1845	1845	1845	0
90	20231117	200500	118756911	1845	1845	1845	1845	0
91	20231117	200400	118756911	1845	1845	1845	1845	0
92	20231117	200300	118756911	1845	1845	1845	1845	67
93	20231117	200200	118756911	1845	1845	1845	1845	0
94	20231117	200100	118756911	1845	1845	1845	1845	0
95	20231117	200000	118756911	1845	1845	1845	1845	0
96	20231117	195900	118756911	1845	1845	1845	1845	0
97	20231117	195800	118756911	1845	1845	1845	1845	0
98	20231117	195700	118756911	1845	1845	1845	1845	0
99	20231117	195600	118756911	1845	1845	1845	1845	0
100	20231117	195500	118756911	1845	1845	1845	1845	0
101	20231117	195400	118756911	1845	1845	1845	1845	0
102	20231117	195300	118756911	1845	1845	1845	1845	0
103	20231117	195200	118756911	1845	1845	1845	1845	0
104	20231117	195100	118756911	1845	1845	1845	1845	0
105	20231117	195000	118756911	1845	1845	1845	1845	0
106	20231117	194900	118756911	1845	1845	1845	1845	0
107	20231117	194800	118756911	1845	1845	1845	1845	0
108	20231117	194700	118756911	1845	1845	1845	1845	0
109	20231117	194600	118756911	1845	1845	1845	1845	0
110	20231117	194500	118756911	1845	1845	1845	1845	0
111	20231117	194400	118756911	1845	1845	1845	1845	0
112	20231117	194300	118756911	1845	1845	1845	1845	0
113	20231117	194200	118756911	1845	1845	1845	1845	0
114	20231117	194100	118756911	1845	1845	1845	1845	0
115	20231117	194000	118756911	1845	1845	1845	1845	0
116	20231117	193900	118756911	1845	1845	1845	1845	0
117	20231117	193800	118756911	1845	1845	1845	1845	0
118	20231117	193700	118756911	1845	1845	1845	1845	0
119	20231117	193600	118756911	1845	1845	1845	1845	0
120	20231117	193500	118756911	1845	1845	1845	1845	0
121	20231117	193400	118756911	1845	1845	1845	1845	0
122	20231117	193300	118756911	1845	1845	1845	1845	67
123	20231117	193200	118756911	1845	1845	1845	1845	0
124	20231117	193100	118756911	1845	1845	1845	1845	0
125	20231117	193000	118756911	1845	1845	1845	1845	0
126	20231117	192900	118756911	1845	1845	1845	1845	0
127	20231117	192800	118756911	1845	1845	1845	1845	0
128	20231117	192700	118756911	1845	1845	1845	1845	0
129	20231117	192600	118756911	1845	1845	1845	1845	0
130	20231117	192500	118756911	1845	1845	1845	1845	0
131	20231117	192400	118756911	1845	1845	1845	1845	0
132	20231117	192300	118756911	1845	1845	1845	1845	0
133	20231117	192200	118756911	1845	1845	1845	1845	0
134	20231117	192100	118756911	1845	1845	1845	1845	0
135	20231117	192000	118756911	1845	1845	1845	1845	0
136	20231117	191900	118756911	1845	1845	1845	1845	0
137	20231117	191800	118756911	1845	1845	1845	1845	0
138	20231117	191700	118756911	1845	1845	1845	1845	0
139	20231117	191600	118756911	1845	1845	1845	1845	0
140	20231117	191500	118756911	1845	1845	1845	1845	0
141	20231117	191400	118756911	1845	1845	1845	1845	0
142	20231117	191300	118756911	1845	1845	1845	1845	0
143	20231117	191200	118756911	1845	1845	1845	1845	0
144	20231117	191100	118756911	1845	1845	1845	1845	0
145	20231117	191000	118756911	1845	1845	1845	1845	0
146	20231117	190900	118756911	1845	1845	1845	1845	0
147	20231117	190800	118756911	1845	1845	1845	1845	0
148	20231117	190700	118756911	1845	1845	1845	1845	0
149	20231117	190600	118756911	1845	1845	1845	1845	0
150	20231117	190500	118756911	1845	1845	1845	1845	0
151	20231117	190400	118756911	1845	1845	1845	1845	0
152	20231117	190300	118756911	1845	1845	1845	1845	67
153	20231117	190200	118756911	1845	1845	1845	1845	0
154	20231117	190100	118756911	1845	1845	1845	1845	0
155	20231117	190000	118756911	1845	1845	1845	1845	0
156	20231117	185900	118756911	1845	1845	1845	1845	0
157	20231117	185800	118756911	1845	1845	1845	1845	0
158	20231117	185700	118756911	1845	1845	1845	1845	0
159	20231117	185600	118756911	1845	1845	1845	1845	0
160	20231117	185500	118756911	1845	1845	1845	1845	0
161	20231117	185400	118756911	1845	1845	1845	1845	0
162	20231117	185300	118756911	1845	1845	1845	1845	0
163	20231117	185200	118756911	1845	1845	1845	1845	0
164	20231117	185100	118756911	1845	1845	1845	1845	0
165	20231117	185000	118756911	1845	1845	1845	1845	0
166	20231117	184900	118756911	1845	1845	1845	1845	0
167	20231117	184800	118756911	1845	1845	1845	1845	0
168	20231117	184700	118756911	1845	1845	1845	1845	0
169	20231117	184600	118756911	1845	1845	1845	1845	0
170	20231117	184500	118756911	1845	1845	1845	1845	0
171	20231117	184400	118756911	1845	1845	1845	1845	0
172	20231117	184300	118756911	1845	1845	1845	1845	0
173	20231117	184200	118756911	1845	1845	1845	1845	0
174	20231117	184100	118756911	1845	1845	1845	1845	0
175	20231117	184000	118756911	1845	1845	1845	1845	0
176	20231117	183900	118756911	1845	1845	1845	1845	0
177	20231117	183800	118756911	1845	1845	1845	1845	0
178	20231117	183700	118756911	1845	1845	1845	1845	0
179	20231117	183600	118756911	1845	1845	1845	1845	0
180	20231117	183500	118756911	1845	1845	1845	1845	0
181	20231117	183400	118756911	1845	1845	1845	1845	0
182	20231117	183300	118756911	1845	1845	1845	1845	67
183	20231117	183200	118756911	1845	1845	1845	1845	0
184	20231117	183100	118756911	1845	1845	1845	1845	0
185	20231117	183000	118756911	1845	1845	1845	1845	0
186	20231117	182900	118756911	1845	1845	1845	1845	0
187	20231117	182800	118756911	1845	1845	1845	1845	0
188	20231117	182700	118756911	1845	1845	1845	1845	0
189	20231117	182600	118756911	1845	1845	1845	1845	0
190	20231117	182500	118756911	1845	1845	1845	1845	0
191	20231117	182400	118756911	1845	1845	1845	1845	0
192	20231117	182300	118756911	1845	1845	1845	1845	0
193	20231117	182200	118756911	1845	1845	1845	1845	0
194	20231117	182100	118756911	1845	1845	1845	1845	0
195	20231117	182000	118756911	1845	1845	1845	1845	0
196	20231117	181900	118756911	1845	1845	1845	1845	0
197	20231117	181800	118756911	1845	1845	1845	1845	0
198	20231117	181700	118756911	1845	1845	1845	1845	0
199	20231117	181600	118756911	1845	1845	1845	1845	0
200	20231117	181500	118756911	1845	1845	1845	1845	0
201	20231117	181400	118756911	1845	1845	1845	1845	0
202	20231117	181300	118756911	1845	1845	1845	1845	0
203	20231117	181200	118756911	1845	1845	1845	1845	0
204	20231117	181100	118756911	1845	1845	1845	1845	0
205	20231117	181000	118756911	1845	1845	1845	1845	0
206	20231117	180900	118756911	1845	1845	1845	1845	0
207	20231117	180800	118756911	1845	1845	1845	1845	0
208	20231117	180700	118756911	1845	1845	1845	1845	0
209	20231117	180600	118756911	1845	1845	1845	1845	0
210	20231117	180500	118756911	1845	1845	1845	1845	0
211	20231117	180400	118756911	1845	1845	1845	1845	0
212	20231117	180300	118756911	1845	1845	1845	1845	67
213	20231117	180200	118756911	1845	1845	1845	1845	0
214	20231117	180100	118756911	1845	1845	1845	1845	0
215	20231117	180000	118756911	1845	1845	1845	1845	0
216	20231117	175900	118756911	1845	1845	1845	1845	0
217	20231117	175800	118756911	1845	1845	1845	1845	0
218	20231117	175700	118756911	1845	1845	1845	1845	0
219	20231117	175600	118756911	1845	1845	1845	1845	0
220	20231117	175500	118756911	1845	1845	1845	1845	0
221	20231117	175400	118756911	1845	1845	1845	1845	0
222	20231117	175300	118756911	1845	1845	1845	1845	0
223	20231117	175200	118756911	1845	1845	1845	1845	0
224	20231117	175100	118756911	1845	1845	1845	1845	0
225	20231117	175000	118756911	1845	1845	1845	1845	0
226	20231117	174900	118756911	1845	1845	1845	1845	0
227	20231117	174800	118756911	1845	1845	1845	1845	0
228	20231117	174700	118756911	1845	1845	1845	1845	0
229	20231117	174600	118756911	1845	1845	1845	1845	0
230	20231117	174500	118756911	1845	1845	1845	1845	0
231	20231117	174400	118756911	1845	1845	1845	1845	0
232	20231117	174300	118756911	1845	1845	1845	1845	0
233	20231117	174200	118756911	1845	1845	1845	1845	0
234	20231117	174100	118756911	1845	1845	1845	1845	0
235	20231117	174000	118756911	1845	1845	1845	1845	0
236	20231117	173900	118756911	1845	1845	1845	1845	0
237	20231117	173800	118756911	1845	1845	1845	1845	0
238	20231117	173700	118756911	1845	1845	1845	1845	0
239	20231117	173600	118756911	1845	1845	1845	1845	0
240	20231117	173500	118756911	1845	1845	1845	1845	0
241	20231117	173400	118756911	1845	1845	1845	1845	0
242	20231117	173300	118756911	1845	1845	1845	1845	67
243	20231117	173200	118756911	1845	1845	1845	1845	0
244	20231117	173100	118756911	1845	1845	1845	1845	0
245	20231117	173000	118756911	1845	1845	1845	1845	0
246	20231117	172900	118756911	1845	1845	1845	1845	0
247	20231117	172800	118756911	1845	1845	1845	1845	0
248	20231117	172700	118756911	1845	1845	1845	1845	0
249	20231117	172600	118756911	1845	1845	1845	1845	0
250	20231117	172500	118756911	1845	1845	1845	1845	0
251	20231117	172400	118756911	1845	1845	1845	1845	0
252	20231117	172300	118756911	1845	1845	1845	1845	0
253	20231117	172200	118756911	1845	1845	1845	1845	0
254	20231117	172100	118756911	1845	1845	1845	1845	0
255	20231117	172000	118756911	1845	1845	1845	1845	0
256	20231117	171900	118756911	1845	1845	1845	1845	0
257	20231117	171800	118756911	1845	1845	1845	1845	0
258	20231117	171700	118756911	1845	1845	1845	1845	0
259	20231117	171600	118756911	1845	1845	1845	1845	0
260	20231117	171500	118756911	1845	1845	1845	1845	0
261	20231117	171400	118756911	1845	1845	1845	1845	0
262	20231117	171300	118756911	1845	1845	1845	1845	0
263	20231117	171200	118756911	1845	1845	1845	1845	0
264	20231117	171100	118756911	1845	1845	1845	1845	0
265	20231117	171000	118756911	1845	1845	1845	1845	0
266	20231117	170900	118756911	1845	1845	1845	1845	0
267	20231117	170800	118756911	1845	1845	1845	1845	0
268	20231117	170700	118756911	1845	1845	1845	1845	0
269	20231117	170600	118756911	1845	1845	1845	1845	0
270	20231117	170500	118756911	1845	1845	1845	1845	0
271	20231117	170400	118756911	1845	1845	1845	1845	0
272	20231117	170300	118756911	1845	1845	1845	1845	67
273	20231117	170200	118756911	1845	1845	1845	1845	0
274	20231117	170100	118756911	1845	1845	1845	1845	0
275	20231117	170000	118756911	1845	1845	1845	1845	0
276	20231117	165900	118756911	1845	1845	1845	1845	0
277	20231117	165800	118756911	1845	1845	1845	1845	0
278	20231117	165700	118756911	1845	1845	1845	1845	0
279	20231117	165600	118756911	1845	1845	1845	1845	0
280	20231117	165500	118756911	1845	1845	1845	1845	0
281	20231117	165400	118756911	1845	1845	1845	1845	0
282	20231117	165300	118756911	1845	1845	1845	1845	0
283	20231117	165200	118756911	1845	1845	1845	1845	0
284	20231117	165100	118756911	1845	1845	1845	1845	0
285	20231117	165000	118756911	1845	1845	1845	1845	0
286	20231117	164900	118756911	1845	1845	1845	1845	0
287	20231117	164800	118756911	1845	1845	1845	1845	0
288	20231117	164700	118756911	1845	1845	1845	1845	0
289	20231117	164600	118756911	1845	1845	1845	1845	0
290	20231117	164500	118756911	1845	1845	1845	1845	0
291	20231117	164400	118756911	1845	1845	1845	1845	0
292	20231117	164300	118756911	1845	1845	1845	1845	0
293	20231117	164200	118756911	1845	1845	1845	1845	0
294	20231117	164100	118756911	1845	1845	1845	1845	0
295	20231117	164000	118756911	1845	1845	1845	1845	0
296	20231117	163900	118756911	1845	1845	1845	1845	0
297	20231117	163800	118756911	1845	1845	1845	1845	0
298	20231117	163700	118756911	1845	1845	1845	1845	0
299	20231117	163600	118756911	1845	1845	1845	1845	0
300	20231117	163500	118756911	1845	1845	1845	1845	0
301	20231117	163400	118756911	1845	1845	1845	1845	0
302	20231117	163300	118756911	1845	1845	1845	1845	67
303	20231117	163200	118756911	1845	1845	1845	1845	0
304	20231117	163100	118756911	1845	1845	1845	1845	0
305	20231117	163000	118756911	1845	1845	1845	1845	0
306	20231117	162900	118756911	1845	1845	1845	1845	0
307	20231117	162800	118756911	1845	1845	1845	1845	0
308	20231117	162700	118756911	1845	1845	1845	1845	0
309	20231117	162600	118756911	1845	1845	1845	1845	0
310	20231117	162500	118756911	1845	1845	1845	1845	0
311	20231117	162400	118756911	1845	1845	1845	1845	0
312	20231117	162300	118756911	1845	1845	1845	1845	0
313	20231117	162200	118756911	1845	1845	1845	1845	0
314	20231117	162100	118756911	1845	1845	1845	1845	0
315	20231117	162000	118756911	1845	1845	1845	1845	0
316	20231117	161900	118756911	1845	1845	1845	1845	0
317	20231117	161800	118756911	1845	1845	1845	1845	0
318	20231117	161700	118756911	1845	1845	1845	1845	0
319	20231117	161600	118756911	1845	1845	1845	1845	0
320	20231117	161500	118756911	1845	1845	1845	1845	0
321	20231117	161400	118756911	1845	1845	1845	1845	0
322	20231117	161300	118756911	1845	1845	1845	1845	0
323	20231117	161200	118756911	1845	1845	1845	1845	0
324	20231117	161100	118756911	1845	1845	1845	1845	0
325	20231117	161000	118756911	1845	1845	1845	1845	0
326	20231117	160900	118756911	1845	1845	1845	1845	0
327	20231117	160800	118756911	1845	1845	1845	1845	0
328	20231117	160700	118756911	1845	1845	1845	1845	0
329	20231117	160600	118756911	1845	1845	1845	1845	0
330	20231117	160500	118756911	1845	1845	1845	1845	0
331	20231117	160400	118756911	1845	1845	1845	1845	0
332	20231117	160300	118756911	1845	1845	1845	1845	67
333	20231117	160200	118756911	1845	1845	1845	1845	0
334	20231117	160100	118756911	1845	1845	1845	1845	0
335	20231117	160000	118756911	1845	1845	1845	1845	0
336	20231117	155900	118756911	1845	1845	1845	1845	0
337	20231117	155800	118756911	1845	1845	1845	1845	0
338	20231117	155700	118756911	1845	1845	1845	1845	0
339	20231117	155600	118756911	1845	1845	1845	1845	0
340	20231117	155500	118756911	1845	1845	1845	1845	0
341	20231117	155400	118756911	1845	1845	1845	1845	0
342	20231117	155300	118756911	1845	1845	1845	1845	0
343	20231117	155200	118756911	1845	1845	1845	1845	0
344	20231117	155100	118756911	1845	1845	1845	1845	0
345	20231117	155000	118756911	1845	1845	1845	1845	0
346	20231117	154900	118756911	1845	1845	1845	1845	0
347	20231117	154800	118756911	1845	1845	1845	1845	0
348	20231117	154700	118756911	1845	1845	1845	1845	0
349	20231117	154600	118756911	1845	1845	1845	1845	0
350	20231117	154500	118756911	1845	1845	1845	1845	0
351	20231117	154400	118756911	1845	1845	1845	1845	0
352	20231117	154300	118756911	1845	1845	1845	1845	0
353	20231117	154200	118756911	1845	1845	1845	1845	0
354	20231117	154100	118756911	1845	1845	1845	1845	0
355	20231117	154000	118756911	1845	1845	1845	1845	0
356	20231117	153900	118756911	1845	1845	1845	1845	0
357	20231117	153800	118756911	1845	1845	1845	1845	0
358	20231117	153700	118756911	1845	1845	1845	1845	0
359	20231117	153600	118756911	1845	1845	1845	1845	0
360	20231117	153500	118756911	1845	1845	1845	1845	0
361	20231117	153400	118756911	1845	1845	1845	1845	0
362	20231117	153300	118756911	1845	1845	1845	1845	67
363	20231117	153200	118756911	1845	1845	1845	1845	0
364	20231117	153100	118756911	1845	1845	1845	1845	0
365	20231117	153000	118756911	1845	1845	1845	1845	67
366	20231117	152900	118633296	1845	1845	1845	1845	0
367	20231117	152800	118633296	1845	1845	1845	1845	0
368	20231117	152700	118633296	1845	1845	1845	1845	0
369	20231117	152600	118633296	1845	1845	1845	1845	0
370	20231117	152500	118633296	1845	1845	1845	1845	0
371	20231117	152400	118633296	1845	1845	1845	1845	0
372	20231117	152300	118633296	1845	1845	1845	1845	0
373	20231117	152200	118633296	1845	1845	1845	1845	0
374	20231117	152100	118633296	1845	1845	1845	1845	0
375	20231117	152000	118633296	1845	1845	1845	1845	0
376	20231117	151900	118633296	1845	1845	1845	1845	0
377	20231117	151800	118633296	1845	1845	1845	1845	0
378	20231117	151700	118633296	1845	1845	1845	1845	0
379	20231117	151600	118633296	1845	1845	1845	1845	77
380	20231117	151500	118491231	1845	1845	1845	1845	0
381	20231117	151400	118491231	1845	1845	1845	1845	159
382	20231117	151300	118197876	1845	1845	1845	1845	0
383	20231117	151200	118197876	1845	1845	1845	1845	77
384	20231117	151100	118055811	1845	1845	1845	1845	0
385	20231117	151000	118055811	1845	1845	1845	1845	77
386	20231117	150900	117913746	1845	1845	1845	1845	0
387	20231117	150800	117913746	1845	1845	1845	1845	281
388	20231117	150700	117395301	1843	1843	1843	1843	0
389	20231117	150600	117395301	1843	1843	1843	1843	74
390	20231117	150500	117258919	1844	1844	1844	1844	0
391	20231117	150400	117258919	1844	1845	1845	1844	157
392	20231117	150300	116969333	1845	1845	1845	1845	0
393	20231117	150200	116969333	1845	1845	1845	1845	0
394	20231117	150100	116969333	1845	1845	1845	1845	0
395	20231117	150000	116969333	1845	1845	1845	1845	1
396	20231117	145900	116967488	1844	1844	1844	1844	0
397	20231117	145800	116967488	1844	1844	1844	1844	40
398	20231117	145700	116893728	1844	1844	1844	1844	66
399	20231117	145600	116772024	1844	1844	1844	1844	0
400	20231117	145500	116772024	1844	1844	1844	1844	0
401	20231117	145400	116772024	1844	1842	1844	1842	3
402	20231117	145300	116766496	1842	1842	1842	1842	181
403	20231117	145200	116433094	1842	1842	1842	1842	0
404	20231117	145100	116433094	1842	1842	1842	1842	66
405	20231117	145000	116311522	1842	1842	1842	1842	0
406	20231117	144900	116311522	1842	1842	1842	1842	66
407	20231117	144800	116189950	1841	1841	1841	1841	20
408	20231117	144700	116153130	1841	1841	1842	1841	177
409	20231117	144600	115827207	1841	1841	1841	1841	0
410	20231117	144500	115827207	1841	1844	1844	1841	1708
411	20231117	144400	112681354	1843	1843	1843	1843	0
412	20231117	144300	112681354	1843	1843	1843	1843	50
413	20231117	144200	112589204	1843	1844	1844	1843	412
414	20231117	144100	111829860	1845	1844	1845	1844	76
415	20231117	144000	111689650	1844	1844	1844	1844	28
416	20231117	143900	111638018	1844	1844	1844	1844	0
417	20231117	143800	111638018	1844	1844	1844	1844	66
418	20231117	143700	111516314	1844	1844	1844	1844	34
419	20231117	143600	111453618	1845	1845	1845	1845	66
420	20231117	143500	111331848	1844	1844	1844	1844	0
421	20231117	143400	111331848	1844	1844	1844	1844	54
422	20231117	143300	111232272	1845	1845	1845	1845	0
423	20231117	143200	111232272	1845	1845	1845	1845	66
424	20231117	143100	111110502	1844	1844	1844	1844	10
425	20231117	143000	111092062	1845	1845	1845	1845	66
426	20231117	142900	110970292	1845	1845	1845	1845	0
427	20231117	142800	110970292	1845	1845	1845	1845	66
428	20231117	142700	110848522	1844	1844	1844	1844	0
429	20231117	142600	110848522	1844	1845	1845	1844	101
430	20231117	142500	110662277	1845	1845	1845	1845	0
431	20231117	142400	110662277	1845	1845	1845	1845	0
432	20231117	142300	110662277	1845	1845	1845	1845	0
433	20231117	142200	110662277	1845	1845	1845	1845	132
434	20231117	142100	110418737	1845	1845	1845	1845	66
435	20231117	142000	110296967	1845	1845	1845	1845	0
436	20231117	141900	110296967	1845	1845	1845	1845	66
437	20231117	141800	110175197	1845	1845	1845	1845	0
438	20231117	141700	110175197	1845	1845	1845	1845	66
439	20231117	141600	110053427	1845	1845	1845	1845	0
440	20231117	141500	110053427	1845	1845	1845	1845	19
441	20231117	141400	110018372	1845	1844	1845	1844	119
442	20231117	141300	109798903	1844	1844	1844	1844	85
443	20231117	141200	109642163	1843	1844	1844	1843	52
444	20231117	141100	109546308	1844	1844	1844	1844	85
445	20231117	141000	109389568	1843	1844	1844	1843	692
446	20231117	140900	108114193	1844	1844	1844	1844	85
447	20231117	140800	107957453	1844	1844	1844	1844	19
448	20231117	140700	107922417	1844	1844	1844	1844	85
449	20231117	140600	107765677	1843	1844	1844	1843	29
450	20231117	140500	107712211	1844	1844	1844	1844	151
451	20231117	140400	107433767	1844	1844	1844	1844	85
452	20231117	140300	107277027	1844	1844	1844	1844	19
453	20231117	140200	107241991	1844	1844	1844	1844	66
454	20231117	140100	107120287	1844	1844	1844	1844	6
455	20231117	140000	107109223	1844	1844	1844	1844	70
456	20231117	135900	106980143	1844	1844	1844	1844	0
457	20231117	135800	106980143	1844	1844	1844	1844	0
458	20231117	135700	106980143	1844	1844	1844	1844	0
459	20231117	135600	106980143	1844	1845	1845	1844	116
460	20231117	135500	106766173	1844	1844	1844	1844	2508
461	20231117	135400	102141421	1844	1844	1844	1844	7350
462	20231117	135300	88588021	1844	1844	1844	1844	0
463	20231117	135200	88588021	1844	1844	1844	1844	132
464	20231117	135100	88344613	1843	1843	1843	1843	10
465	20231117	135000	88326183	1844	1844	1844	1844	66
466	20231117	134900	88204479	1844	1844	1844	1844	0
467	20231117	134800	88204479	1844	1844	1844	1844	66
468	20231117	134700	88082775	1844	1844	1844	1844	15
469	20231117	134600	88055115	1843	1843	1843	1843	22
470	20231117	134500	88014569	1843	1842	1843	1842	3500
471	20231117	134400	81565075	1841	1841	1841	1841	1
472	20231117	134300	81563234	1842	1842	1842	1842	66
473	20231117	134200	81441662	1842	1842	1842	1842	50
474	20231117	134100	81349562	1842	1842	1842	1842	66
475	20231117	134000	81227990	1842	1842	1842	1842	12
476	20231117	133900	81205886	1842	1842	1842	1842	54
477	20231117	133800	81106418	1842	1842	1842	1842	0
478	20231117	133700	81106418	1842	1842	1843	1842	194
479	20231117	133600	80748994	1842	1842	1842	1842	40
480	20231117	133500	80675314	1842	1843	1843	1842	156
481	20231117	133400	80387896	1843	1843	1843	1843	0
482	20231117	133300	80387896	1843	1843	1843	1843	66
483	20231117	133200	80266258	1843	1843	1843	1843	0
484	20231117	133100	80266258	1843	1842	1843	1842	86
485	20231117	133000	80107780	1842	1842	1842	1842	0
486	20231117	132900	80107780	1842	1842	1842	1842	66
487	20231117	132800	79986208	1842	1842	1842	1842	66
488	20231117	132700	79864636	1842	1842	1842	1842	0
489	20231117	132600	79864636	1842	1842	1842	1842	66
490	20231117	132500	79743064	1842	1842	1842	1842	0
491	20231117	132400	79743064	1842	1842	1842	1842	66
492	20231117	132300	79621492	1842	1842	1842	1842	0
493	20231117	132200	79621492	1842	1842	1842	1842	66
494	20231117	132100	79499920	1842	1842	1842	1842	0
495	20231117	132000	79499920	1842	1842	1842	1842	132
496	20231117	131900	79256776	1842	1842	1842	1842	0
497	20231117	131800	79256776	1842	1842	1842	1842	66
498	20231117	131700	79135204	1842	1842	1842	1842	0
499	20231117	131600	79135204	1842	1842	1842	1842	66
500	20231117	131500	79013632	1842	1842	1842	1842	0
501	20231117	131400	79013632	1842	1842	1842	1842	66
502	20231117	131300	78892060	1841	1841	1841	1841	0
503	20231117	131200	78892060	1841	1841	1841	1841	928
504	20231117	131100	77183612	1842	1842	1842	1842	0
505	20231117	131000	77183612	1842	1842	1842	1842	66
506	20231117	130900	77062040	1842	1842	1842	1842	66
507	20231117	130800	76940468	1842	1842	1842	1842	0
508	20231117	130700	76940468	1842	1842	1842	1842	66
509	20231117	130600	76818896	1842	1842	1842	1842	3
510	20231117	130500	76813370	1842	1842	1842	1842	66
511	20231117	130400	76691798	1842	1842	1842	1842	0
512	20231117	130300	76691798	1842	1842	1842	1842	66
513	20231117	130200	76570226	1841	1841	1841	1841	71
514	20231117	130100	76439515	1842	1842	1842	1842	69
515	20231117	130000	76312417	1842	1842	1842	1842	0
516	20231117	125900	76312417	1842	1842	1842	1842	386
517	20231117	125800	75601405	1843	1843	1843	1843	0
518	20231117	125700	75601405	1843	1843	1843	1843	67
519	20231117	125600	75477924	1843	1843	1843	1843	6
520	20231117	125500	75466866	1843	1843	1843	1843	66
521	20231117	125400	75345228	1843	1843	1843	1843	0
522	20231117	125300	75345228	1843	1843	1843	1843	66
523	20231117	125200	75223590	1843	1843	1843	1843	66
524	20231117	125100	75101952	1843	1843	1843	1843	0
525	20231117	125000	75101952	1843	1843	1843	1843	96
526	20231117	124900	74925024	1842	1842	1842	1842	103
527	20231117	124800	74735298	1843	1843	1843	1843	66
528	20231117	124700	74613660	1843	1843	1843	1843	0
529	20231117	124600	74613660	1843	1843	1843	1843	66
530	20231117	124500	74492022	1843	1843	1843	1843	50
531	20231117	124400	74399872	1843	1843	1843	1843	387
532	20231117	124300	73686631	1843	1843	1843	1843	0
533	20231117	124200	73686631	1843	1843	1843	1843	66
534	20231117	124100	73564993	1843	1843	1843	1843	0
535	20231117	124000	73564993	1843	1843	1843	1843	66
536	20231117	123900	73443355	1843	1843	1843	1843	0
537	20231117	123800	73443355	1843	1843	1843	1843	66
538	20231117	123700	73321717	1843	1843	1843	1843	19
539	20231117	123600	73286700	1843	1843	1843	1843	67
540	20231117	123500	73163219	1843	1843	1843	1843	500
541	20231117	123400	72241719	1843	1843	1843	1843	66
542	20231117	123300	72120081	1843	1843	1843	1843	66
543	20231117	123200	71998443	1843	1843	1843	1843	4
544	20231117	123100	71991071	1843	1843	1843	1843	66
545	20231117	123000	71869433	1843	1843	1843	1843	0
546	20231117	122900	71869433	1843	1843	1843	1843	66
547	20231117	122800	71747795	1843	1843	1843	1843	12
548	20231117	122700	71725679	1843	1843	1843	1843	166
549	20231117	122600	71419741	1843	1843	1843	1843	0
550	20231117	122500	71419741	1843	1843	1843	1843	66
551	20231117	122400	71298103	1843	1843	1843	1843	0
552	20231117	122300	71298103	1843	1843	1843	1843	71
553	20231117	122200	71167250	1843	1843	1843	1843	0
554	20231117	122100	71167250	1843	1843	1843	1843	66
555	20231117	122000	71045612	1843	1843	1843	1843	0
556	20231117	121900	71045612	1843	1843	1843	1843	66
557	20231117	121800	70923974	1843	1843	1843	1843	100
558	20231117	121700	70739674	1843	1843	1843	1843	66
559	20231117	121600	70618036	1842	1842	1842	1842	61
560	20231117	121500	70505674	1842	1842	1842	1842	10
561	20231117	121400	70487254	1842	1842	1842	1842	66
562	20231117	121300	70365682	1842	1842	1842	1842	0
563	20231117	121200	70365682	1842	1843	1843	1842	68
564	20231117	121100	70240360	1842	1842	1842	1842	45
565	20231117	121000	70157470	1842	1842	1842	1841	690
566	20231117	120900	68887144	1843	1843	1843	1843	0
567	20231117	120800	68887144	1843	1843	1843	1843	66
568	20231117	120700	68765506	1843	1843	1843	1843	20
569	20231117	120600	68728646	1843	1843	1843	1843	130
570	20231117	120500	68489056	1843	1843	1843	1843	333
571	20231117	120400	67875337	1843	1843	1843	1843	74
572	20231117	120300	67738955	1843	1843	1843	1843	20
573	20231117	120200	67702095	1843	1843	1843	1843	86
574	20231117	120100	67543597	1843	1843	1843	1843	20
575	20231117	120000	67506737	1843	1843	1843	1843	66
576	20231117	115900	67385099	1843	1843	1843	1843	7
577	20231117	115800	67372198	1842	1842	1842	1842	43
578	20231117	115700	67292992	1842	1842	1842	1842	87
579	20231117	115600	67132738	1842	1842	1842	1842	21
580	20231117	115500	67094056	1842	1841	1842	1841	187
581	20231117	115400	66749702	1842	1842	1842	1842	21
582	20231117	115300	66711020	1842	1842	1842	1842	87
583	20231117	115200	66550766	1842	1842	1842	1842	8
584	20231117	115100	66536030	1842	1842	1842	1842	87
585	20231117	115000	66375776	1842	1842	1842	1842	25
586	20231117	114900	66329726	1842	1842	1842	1842	107
587	20231117	114800	66132632	1843	1843	1843	1843	21
588	20231117	114700	66093929	1842	1842	1842	1842	67
589	20231117	114600	65970515	1842	1842	1842	1842	22
590	20231117	114500	65929991	1842	1843	1843	1842	219
591	20231117	114400	65526585	1843	1843	1843	1843	22
592	20231117	114300	65486039	1843	1843	1843	1843	88
593	20231117	114200	65323855	1843	1843	1843	1843	22
594	20231117	114100	65283309	1842	1842	1842	1842	210
595	20231117	114000	64896489	1842	1842	1842	1842	88
596	20231117	113900	64734393	1842	1842	1842	1842	0
597	20231117	113800	64734393	1842	1842	1842	1842	0
598	20231117	113700	64734393	1842	1842	1842	1842	302
599	20231117	113600	64178109	1842	1843	1843	1842	133
600	20231117	113500	63933057	1843	1843	1843	1843	0
601	20231117	113400	63933057	1843	1843	1843	1843	66
602	20231117	113300	63811419	1843	1843	1843	1843	5
603	20231117	113200	63802204	1843	1843	1843	1843	22
604	20231117	113100	63761658	1842	1842	1842	1842	19
605	20231117	113000	63726660	1843	1843	1843	1843	67
606	20231117	112900	63603179	1843	1843	1843	1843	0
607	20231117	112800	63603179	1843	1843	1843	1843	131
608	20231117	112700	63361746	1842	1842	1842	1842	0
609	20231117	112600	63361746	1842	1842	1842	1842	137
610	20231117	112500	63109392	1842	1842	1842	1842	0
611	20231117	112400	63109392	1842	1842	1842	1842	67
612	20231117	112300	62985978	1842	1842	1842	1842	67
613	20231117	112200	62862564	1841	1841	1841	1841	3
614	20231117	112100	62857041	1840	1840	1840	1840	0
615	20231117	112000	62857041	1840	1842	1842	1840	279
616	20231117	111900	62343456	1842	1842	1842	1842	55
617	20231117	111800	62242146	1842	1842	1842	1842	0
618	20231117	111700	62242146	1842	1842	1842	1842	67
619	20231117	111600	62118732	1842	1842	1842	1842	0
620	20231117	111500	62118732	1842	1842	1842	1842	0
621	20231117	111400	62118732	1842	1842	1842	1842	1
622	20231117	111300	62116890	1838	1838	1838	1838	0
623	20231117	111200	62116890	1838	1838	1838	1838	0
624	20231117	111100	62116890	1838	1838	1838	1838	30
625	20231117	111000	62061750	1838	1843	1843	1838	4022
626	20231117	110900	54665847	1843	1843	1843	1843	67
627	20231117	110800	54542366	1843	1844	1844	1843	1206
628	20231117	110700	52319689	1844	1843	1844	1843	2382
629	20231117	110600	47929596	1843	1843	1843	1843	0
630	20231117	110500	47929596	1843	1843	1843	1843	67
631	20231117	110400	47806115	1843	1843	1843	1843	67
632	20231117	110300	47682634	1843	1843	1843	1843	0
633	20231117	110200	47682634	1843	1842	1843	1842	169
634	20231117	110100	47371269	1841	1841	1841	1841	0
635	20231117	110000	47371269	1841	1842	1842	1841	500
636	20231117	105900	46450384	1842	1842	1842	1842	150
637	20231117	105800	46174084	1842	1843	1843	1842	217
638	20231117	105700	45774303	1842	1843	1843	1842	198
639	20231117	105600	45409539	1843	1843	1843	1843	67
640	20231117	105500	45286058	1843	1843	1843	1843	0
641	20231117	105400	45286058	1843	1843	1843	1843	67
642	20231117	105300	45162577	1843	1843	1843	1843	0
643	20231117	105200	45162577	1843	1843	1843	1843	67
644	20231117	105100	45039096	1842	1842	1842	1842	200
645	20231117	105000	44670696	1843	1842	1843	1842	147
646	20231117	104900	44399855	1843	1843	1843	1843	0
647	20231117	104800	44399855	1843	1843	1843	1843	67
648	20231117	104700	44276374	1843	1843	1843	1843	20
649	20231117	104600	44239514	1843	1842	1843	1842	87
650	20231117	104500	44079193	1843	1843	1843	1843	67
651	20231117	104400	43955712	1843	1843	1843	1843	0
652	20231117	104300	43955712	1843	1843	1843	1843	67
653	20231117	104200	43832231	1843	1843	1843	1843	0
654	20231117	104100	43832231	1843	1842	1843	1842	144
655	20231117	104000	43566849	1842	1842	1842	1842	71
656	20231117	103900	43436067	1843	1843	1843	1843	134
657	20231117	103800	43189105	1843	1843	1843	1843	0
658	20231117	103700	43189105	1843	1842	1843	1842	110
659	20231117	103600	42986418	1842	1842	1842	1842	0
660	20231117	103500	42986418	1842	1842	1842	1842	34
661	20231117	103400	42923790	1843	1843	1843	1843	0
662	20231117	103300	42923790	1843	1843	1843	1843	0
663	20231117	103200	42923790	1843	1843	1843	1843	0
664	20231117	103100	42923790	1843	1843	1843	1843	0
665	20231117	103000	42923790	1843	1839	1843	1839	483
666	20231117	102900	42035491	1838	1839	1839	1838	49
667	20231117	102800	41945420	1839	1839	1839	1839	67
668	20231117	102700	41822207	1839	1839	1839	1839	0
669	20231117	102600	41822207	1839	1839	1839	1839	87
670	20231117	102500	41662214	1838	1838	1838	1838	0
671	20231117	102400	41662214	1838	1838	1838	1838	73
672	20231117	102300	41528040	1838	1838	1838	1838	77
673	20231117	102200	41386514	1837	1837	1837	1837	0
674	20231117	102100	41386514	1837	1837	1837	1837	0
675	20231117	102000	41386514	1837	1840	1840	1837	3217
676	20231117	101900	35473755	1841	1842	1842	1841	2684
677	20231117	101800	30529880	1842	1842	1843	1842	2270
678	20231117	101700	26348473	1843	1842	1843	1842	45
679	20231117	101600	26265573	1843	1842	1843	1842	201
680	20231117	101500	25895261	1842	1842	1842	1842	0
681	20231117	101400	25895261	1842	1842	1842	1842	68
682	20231117	101300	25770005	1841	1841	1841	1841	0
683	20231117	101200	25770005	1841	1841	1841	1841	14
684	20231117	101100	25744231	1841	1841	1841	1841	0
685	20231117	101000	25744231	1841	1841	1841	1841	67
686	20231117	100900	25620884	1841	1841	1841	1841	67
687	20231117	100800	25497537	1841	1841	1841	1841	0
688	20231117	100700	25497537	1841	1841	1841	1841	67
689	20231117	100600	25374190	1841	1841	1841	1841	0
690	20231117	100500	25374190	1841	1841	1841	1841	72
691	20231117	100400	25241638	1841	1841	1841	1841	16
692	20231117	100300	25212182	1841	1841	1841	1841	67
693	20231117	100200	25088835	1841	1841	1841	1841	0
694	20231117	100100	25088835	1841	1841	1841	1841	67
695	20231117	100000	24965488	1841	1841	1841	1841	17
696	20231117	095900	24934191	1841	1841	1841	1841	60
697	20231117	095800	24823731	1841	1841	1841	1841	0
698	20231117	095700	24823731	1841	1842	1842	1841	207
699	20231117	095600	24442577	1842	1842	1842	1842	64
700	20231117	095500	24324689	1841	1841	1841	1841	49
701	20231117	095400	24234480	1841	1841	1841	1841	51
702	20231117	095300	24140589	1841	1841	1841	1841	16
703	20231117	095200	24111133	1841	1841	1841	1841	91
704	20231117	095100	23943602	1841	1841	1841	1841	801
705	20231117	095000	22468961	1841	1841	1841	1841	67
706	20231117	094900	22345614	1841	1841	1841	1841	4
707	20231117	094800	22338250	1841	1841	1841	1841	1
708	20231117	094700	22336409	1842	1842	1842	1842	0
709	20231117	094600	22336409	1842	1842	1842	1838	765
710	20231117	094500	20929453	1842	1842	1842	1842	14
711	20231117	094400	20903665	1842	1843	1843	1842	134
712	20231117	094300	20656713	1843	1843	1843	1843	1
713	20231117	094200	20654870	1842	1842	1842	1842	44
714	20231117	094100	20573822	1842	1842	1842	1842	0
715	20231117	094000	20573822	1842	1842	1842	1842	4
716	20231117	093900	20566454	1839	1839	1839	1839	0
717	20231117	093800	20566454	1839	1839	1839	1839	0
718	20231117	093700	20566454	1839	1839	1839	1839	10
719	20231117	093600	20548064	1838	1838	1838	1838	0
720	20231117	093500	20548064	1838	1840	1840	1838	535
721	20231117	093400	19564448	1843	1843	1843	1843	74
722	20231117	093300	19428066	1843	1844	1844	1843	185
723	20231117	093200	19086977	1844	1844	1844	1844	25
724	20231117	093100	19040877	1844	1844	1844	1844	114
725	20231117	093000	18830661	1843	1843	1843	1843	10
726	20231117	092900	18812231	1843	1843	1843	1843	6
727	20231117	092800	18801173	1842	1842	1842	1842	50
728	20231117	092700	18709073	1842	1842	1842	1842	5248
729	20231117	092600	9042257	1840	1840	1840	1840	0
730	20231117	092500	9042257	1840	1840	1840	1840	0
731	20231117	092400	9042257	1840	1840	1840	1840	20
732	20231117	092300	9005457	1839	1841	1841	1839	1085
733	20231117	092200	7009560	1842	1842	1842	1842	10
734	20231117	092100	6991140	1842	1842	1842	1842	67
735	20231117	092000	6867726	1842	1842	1842	1842	0
736	20231117	091900	6867726	1842	1842	1842	1842	88
737	20231117	091800	6705630	1842	1842	1842	1842	12
738	20231117	091700	6683526	1842	1842	1842	1842	867
739	20231117	091600	5086512	1842	1842	1842	1842	67
740	20231117	091500	4963098	1842	1842	1842	1842	200
741	20231117	091400	4594698	1842	1842	1842	1842	67
742	20231117	091300	4471284	1841	1841	1841	1841	54
743	20231117	091200	4371870	1842	1842	1842	1842	100
744	20231117	091100	4187670	1840	1842	1842	1840	540
745	20231117	091000	3193770	1840	1840	1841	1840	131
746	20231117	090900	2952663	1841	1841	1841	1841	44
747	20231117	090800	2871659	1841	1841	1841	1840	567
748	20231117	090700	1828289	1840	1840	1840	1840	0
749	20231117	090600	1828289	1840	1841	1841	1840	100
750	20231117	090500	1644222	1840	1840	1840	1840	0
751	20231117	090400	1644222	1840	1840	1840	1840	376
752	20231117	090300	952382	1841	1841	1841	1841	74
753	20231117	090200	816148	1840	1840	1840	1840	0
754	20231117	090100	816148	1840	1842	1842	1840	282
755	20231117	090000	296868	1843	1844	1844	1843	161