KissMeData/023960/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	190700	304144100	1883	1883	1883	1883	12902
3	20231115	190600	304144100	1883	1883	1883	1883	0
4	20231115	190500	304144100	1883	1883	1883	1883	0
5	20231115	190400	304144100	1883	1883	1883	1883	0
6	20231115	190300	304144100	1883	1883	1883	1883	0
7	20231115	190200	304144100	1883	1883	1883	1883	0
8	20231115	190100	304144100	1883	1883	1883	1883	0
9	20231115	190000	304144100	1883	1883	1883	1883	0
10	20231115	185900	304144100	1883	1883	1883	1883	0
11	20231115	185800	304144100	1883	1883	1883	1883	0
12	20231115	185700	304144100	1883	1883	1883	1883	0
13	20231115	185600	304144100	1883	1883	1883	1883	0
14	20231115	185500	304144100	1883	1883	1883	1883	0
15	20231115	185400	304144100	1883	1883	1883	1883	0
16	20231115	185300	304144100	1883	1883	1883	1883	0
17	20231115	185200	304144100	1883	1883	1883	1883	0
18	20231115	185100	304144100	1883	1883	1883	1883	0
19	20231115	185000	304144100	1883	1883	1883	1883	0
20	20231115	184900	304144100	1883	1883	1883	1883	0
21	20231115	184800	304144100	1883	1883	1883	1883	0
22	20231115	184700	304144100	1883	1883	1883	1883	0
23	20231115	184600	304144100	1883	1883	1883	1883	0
24	20231115	184500	304144100	1883	1883	1883	1883	0
25	20231115	184400	304144100	1883	1883	1883	1883	0
26	20231115	184300	304144100	1883	1883	1883	1883	0
27	20231115	184200	304144100	1883	1883	1883	1883	0
28	20231115	184100	304144100	1883	1883	1883	1883	0
29	20231115	184000	304144100	1883	1883	1883	1883	0
30	20231115	183900	304144100	1883	1883	1883	1883	0
31	20231115	183800	304144100	1883	1883	1883	1883	0
32	20231115	183700	304144100	1883	1883	1883	1883	12902
33	20231115	183600	304144100	1883	1883	1883	1883	0
34	20231115	183500	304144100	1883	1883	1883	1883	0
35	20231115	183400	304144100	1883	1883	1883	1883	0
36	20231115	183300	304144100	1883	1883	1883	1883	0
37	20231115	183200	304144100	1883	1883	1883	1883	0
38	20231115	183100	304144100	1883	1883	1883	1883	0
39	20231115	183000	304144100	1883	1883	1883	1883	0
40	20231115	182900	304144100	1883	1883	1883	1883	0
41	20231115	182800	304144100	1883	1883	1883	1883	0
42	20231115	182700	304144100	1883	1883	1883	1883	0
43	20231115	182600	304144100	1883	1883	1883	1883	0
44	20231115	182500	304144100	1883	1883	1883	1883	0
45	20231115	182400	304144100	1883	1883	1883	1883	0
46	20231115	182300	304144100	1883	1883	1883	1883	0
47	20231115	182200	304144100	1883	1883	1883	1883	0
48	20231115	182100	304144100	1883	1883	1883	1883	0
49	20231115	182000	304144100	1883	1883	1883	1883	0
50	20231115	181900	304144100	1883	1883	1883	1883	0
51	20231115	181800	304144100	1883	1883	1883	1883	0
52	20231115	181700	304144100	1883	1883	1883	1883	0
53	20231115	181600	304144100	1883	1883	1883	1883	0
54	20231115	181500	304144100	1883	1883	1883	1883	0
55	20231115	181400	304144100	1883	1883	1883	1883	0
56	20231115	181300	304144100	1883	1883	1883	1883	0
57	20231115	181200	304144100	1883	1883	1883	1883	0
58	20231115	181100	304144100	1883	1883	1883	1883	0
59	20231115	181000	304144100	1883	1883	1883	1883	0
60	20231115	180900	304144100	1883	1883	1883	1883	0
61	20231115	180800	304144100	1883	1883	1883	1883	0
62	20231115	180700	304144100	1883	1883	1883	1883	12902
63	20231115	180600	304144100	1883	1883	1883	1883	0
64	20231115	180500	304144100	1883	1883	1883	1883	0
65	20231115	180400	304144100	1883	1883	1883	1883	0
66	20231115	180300	304144100	1883	1883	1883	1883	0
67	20231115	180200	304144100	1883	1883	1883	1883	0
68	20231115	180100	304144100	1883	1883	1883	1883	0
69	20231115	180000	304144100	1883	1883	1883	1883	0
70	20231115	175900	304144100	1883	1883	1883	1883	0
71	20231115	175800	304144100	1883	1883	1883	1883	0
72	20231115	175700	304144100	1883	1883	1883	1883	0
73	20231115	175600	304144100	1883	1883	1883	1883	0
74	20231115	175500	304144100	1883	1883	1883	1883	0
75	20231115	175400	304144100	1883	1883	1883	1883	0
76	20231115	175300	304144100	1883	1883	1883	1883	0
77	20231115	175200	304144100	1883	1883	1883	1883	0
78	20231115	175100	304144100	1883	1883	1883	1883	0
79	20231115	175000	304144100	1883	1883	1883	1883	0
80	20231115	174900	304144100	1883	1883	1883	1883	0
81	20231115	174800	304144100	1883	1883	1883	1883	0
82	20231115	174700	304144100	1883	1883	1883	1883	0
83	20231115	174600	304144100	1883	1883	1883	1883	0
84	20231115	174500	304144100	1883	1883	1883	1883	0
85	20231115	174400	304144100	1883	1883	1883	1883	0
86	20231115	174300	304144100	1883	1883	1883	1883	0
87	20231115	174200	304144100	1883	1883	1883	1883	0
88	20231115	174100	304144100	1883	1883	1883	1883	0
89	20231115	174000	304144100	1883	1883	1883	1883	0
90	20231115	173900	304144100	1883	1883	1883	1883	0
91	20231115	173800	304144100	1883	1883	1883	1883	0
92	20231115	173700	304144100	1883	1883	1883	1883	12902
93	20231115	173600	304144100	1883	1883	1883	1883	0
94	20231115	173500	304144100	1883	1883	1883	1883	0
95	20231115	173400	304144100	1883	1883	1883	1883	0
96	20231115	173300	304144100	1883	1883	1883	1883	0
97	20231115	173200	304144100	1883	1883	1883	1883	0
98	20231115	173100	304144100	1883	1883	1883	1883	0
99	20231115	173000	304144100	1883	1883	1883	1883	0
100	20231115	172900	304144100	1883	1883	1883	1883	0
101	20231115	172800	304144100	1883	1883	1883	1883	0
102	20231115	172700	304144100	1883	1883	1883	1883	0
103	20231115	172600	304144100	1883	1883	1883	1883	0
104	20231115	172500	304144100	1883	1883	1883	1883	0
105	20231115	172400	304144100	1883	1883	1883	1883	0
106	20231115	172300	304144100	1883	1883	1883	1883	0
107	20231115	172200	304144100	1883	1883	1883	1883	0
108	20231115	172100	304144100	1883	1883	1883	1883	0
109	20231115	172000	304144100	1883	1883	1883	1883	0
110	20231115	171900	304144100	1883	1883	1883	1883	0
111	20231115	171800	304144100	1883	1883	1883	1883	0
112	20231115	171700	304144100	1883	1883	1883	1883	0
113	20231115	171600	304144100	1883	1883	1883	1883	0
114	20231115	171500	304144100	1883	1883	1883	1883	0
115	20231115	171400	304144100	1883	1883	1883	1883	0
116	20231115	171300	304144100	1883	1883	1883	1883	0
117	20231115	171200	304144100	1883	1883	1883	1883	0
118	20231115	171100	304144100	1883	1883	1883	1883	0
119	20231115	171000	304144100	1883	1883	1883	1883	0
120	20231115	170900	304144100	1883	1883	1883	1883	0
121	20231115	170800	304144100	1883	1883	1883	1883	0
122	20231115	170700	304144100	1883	1883	1883	1883	12902
123	20231115	170600	304144100	1883	1883	1883	1883	0
124	20231115	170500	304144100	1883	1883	1883	1883	0
125	20231115	170400	304144100	1883	1883	1883	1883	0
126	20231115	170300	304144100	1883	1883	1883	1883	0
127	20231115	170200	304144100	1883	1883	1883	1883	0
128	20231115	170100	304144100	1883	1883	1883	1883	0
129	20231115	170000	304144100	1883	1883	1883	1883	0
130	20231115	165900	304144100	1883	1883	1883	1883	0
131	20231115	165800	304144100	1883	1883	1883	1883	0
132	20231115	165700	304144100	1883	1883	1883	1883	0
133	20231115	165600	304144100	1883	1883	1883	1883	0
134	20231115	165500	304144100	1883	1883	1883	1883	0
135	20231115	165400	304144100	1883	1883	1883	1883	0
136	20231115	165300	304144100	1883	1883	1883	1883	0
137	20231115	165200	304144100	1883	1883	1883	1883	0
138	20231115	165100	304144100	1883	1883	1883	1883	0
139	20231115	165000	304144100	1883	1883	1883	1883	0
140	20231115	164900	304144100	1883	1883	1883	1883	0
141	20231115	164800	304144100	1883	1883	1883	1883	0
142	20231115	164700	304144100	1883	1883	1883	1883	0
143	20231115	164600	304144100	1883	1883	1883	1883	0
144	20231115	164500	304144100	1883	1883	1883	1883	0
145	20231115	164400	304144100	1883	1883	1883	1883	0
146	20231115	164300	304144100	1883	1883	1883	1883	0
147	20231115	164200	304144100	1883	1883	1883	1883	0
148	20231115	164100	304144100	1883	1883	1883	1883	0
149	20231115	164000	304144100	1883	1883	1883	1883	0
150	20231115	163900	304144100	1883	1883	1883	1883	0
151	20231115	163800	304144100	1883	1883	1883	1883	0
152	20231115	163700	304144100	1883	1883	1883	1883	12902
153	20231115	163600	304144100	1883	1883	1883	1883	0
154	20231115	163500	304144100	1883	1883	1883	1883	0
155	20231115	163400	304144100	1883	1883	1883	1883	0
156	20231115	163300	304144100	1883	1883	1883	1883	0
157	20231115	163200	304144100	1883	1883	1883	1883	0
158	20231115	163100	304144100	1883	1883	1883	1883	0
159	20231115	163000	304144100	1883	1883	1883	1883	0
160	20231115	162900	304144100	1883	1883	1883	1883	0
161	20231115	162800	304144100	1883	1883	1883	1883	0
162	20231115	162700	304144100	1883	1883	1883	1883	0
163	20231115	162600	304144100	1883	1883	1883	1883	0
164	20231115	162500	304144100	1883	1883	1883	1883	0
165	20231115	162400	304144100	1883	1883	1883	1883	0
166	20231115	162300	304144100	1883	1883	1883	1883	0
167	20231115	162200	304144100	1883	1883	1883	1883	0
168	20231115	162100	304144100	1883	1883	1883	1883	0
169	20231115	162000	304144100	1883	1883	1883	1883	0
170	20231115	161900	304144100	1883	1883	1883	1883	0
171	20231115	161800	304144100	1883	1883	1883	1883	0
172	20231115	161700	304144100	1883	1883	1883	1883	0
173	20231115	161600	304144100	1883	1883	1883	1883	0
174	20231115	161500	304144100	1883	1883	1883	1883	0
175	20231115	161400	304144100	1883	1883	1883	1883	0
176	20231115	161300	304144100	1883	1883	1883	1883	0
177	20231115	161200	304144100	1883	1883	1883	1883	0
178	20231115	161100	304144100	1883	1883	1883	1883	0
179	20231115	161000	304144100	1883	1883	1883	1883	0
180	20231115	160900	304144100	1883	1883	1883	1883	0
181	20231115	160800	304144100	1883	1883	1883	1883	0
182	20231115	160700	304144100	1883	1883	1883	1883	12902
183	20231115	160600	304144100	1883	1883	1883	1883	0
184	20231115	160500	304144100	1883	1883	1883	1883	0
185	20231115	160400	304144100	1883	1883	1883	1883	0
186	20231115	160300	304144100	1883	1883	1883	1883	0
187	20231115	160200	304144100	1883	1883	1883	1883	0
188	20231115	160100	304144100	1883	1883	1883	1883	0
189	20231115	160000	304144100	1883	1883	1883	1883	0
190	20231115	155900	304144100	1883	1883	1883	1883	0
191	20231115	155800	304144100	1883	1883	1883	1883	0
192	20231115	155700	304144100	1883	1883	1883	1883	0
193	20231115	155600	304144100	1883	1883	1883	1883	0
194	20231115	155500	304144100	1883	1883	1883	1883	0
195	20231115	155400	304144100	1883	1883	1883	1883	0
196	20231115	155300	304144100	1883	1883	1883	1883	0
197	20231115	155200	304144100	1883	1883	1883	1883	0
198	20231115	155100	304144100	1883	1883	1883	1883	0
199	20231115	155000	304144100	1883	1883	1883	1883	0
200	20231115	154900	304144100	1883	1883	1883	1883	0
201	20231115	154800	304144100	1883	1883	1883	1883	0
202	20231115	154700	304144100	1883	1883	1883	1883	0
203	20231115	154600	304144100	1883	1883	1883	1883	0
204	20231115	154500	304144100	1883	1883	1883	1883	0
205	20231115	154400	304144100	1883	1883	1883	1883	0
206	20231115	154300	304144100	1883	1883	1883	1883	0
207	20231115	154200	304144100	1883	1883	1883	1883	0
208	20231115	154100	304144100	1883	1883	1883	1883	0
209	20231115	154000	304144100	1883	1883	1883	1883	0
210	20231115	153900	304144100	1883	1883	1883	1883	0
211	20231115	153800	304144100	1883	1883	1883	1883	0
212	20231115	153700	304144100	1883	1883	1883	1883	12902
213	20231115	153600	304144100	1883	1883	1883	1883	0
214	20231115	153500	304144100	1883	1883	1883	1883	0
215	20231115	153400	304144100	1883	1883	1883	1883	0
216	20231115	153300	304144100	1883	1883	1883	1883	0
217	20231115	153200	304144100	1883	1883	1883	1883	0
218	20231115	153100	304144100	1883	1883	1883	1883	0
219	20231115	153000	304144100	1883	1883	1883	1883	12902
220	20231115	152900	279849634	1891	1891	1891	1891	0
221	20231115	152800	279849634	1891	1891	1891	1891	0
222	20231115	152700	279849634	1891	1891	1891	1891	0
223	20231115	152600	279849634	1891	1891	1891	1891	0
224	20231115	152500	279849634	1891	1891	1891	1891	0
225	20231115	152400	279849634	1891	1891	1891	1891	0
226	20231115	152300	279849634	1891	1891	1891	1891	0
227	20231115	152200	279849634	1891	1891	1891	1891	0
228	20231115	152100	279849634	1891	1891	1891	1891	0
229	20231115	152000	279849634	1891	1891	1891	1891	0
230	20231115	151900	279849634	1891	1890	1891	1890	136
231	20231115	151800	279592593	1890	1890	1890	1890	23
232	20231115	151700	279549123	1890	1890	1890	1890	1
233	20231115	151600	279547233	1886	1887	1887	1886	4088
234	20231115	151500	271836408	1887	1887	1887	1887	0
235	20231115	151400	271836408	1887	1887	1887	1887	0
236	20231115	151300	271836408	1887	1887	1887	1887	122
237	20231115	151200	271606194	1890	1890	1890	1890	0
238	20231115	151100	271606194	1890	1890	1890	1890	0
239	20231115	151000	271606194	1890	1890	1890	1890	0
240	20231115	150900	271606194	1890	1890	1890	1890	0
241	20231115	150800	271606194	1890	1890	1890	1890	122
242	20231115	150700	271375614	1890	1890	1890	1890	0
243	20231115	150600	271375614	1890	1890	1890	1890	0
244	20231115	150500	271375614	1890	1890	1890	1890	0
245	20231115	150400	271375614	1890	1890	1890	1890	0
246	20231115	150300	271375614	1890	1890	1890	1890	1
247	20231115	150200	271373724	1885	1885	1885	1885	1283
248	20231115	150100	268955269	1886	1886	1886	1886	0
249	20231115	150000	268955269	1886	1886	1886	1886	0
250	20231115	145900	268955269	1886	1886	1886	1886	0
251	20231115	145800	268955269	1886	1886	1886	1886	13
252	20231115	145700	268930751	1892	1892	1892	1892	0
253	20231115	145600	268930751	1892	1892	1892	1892	0
254	20231115	145500	268930751	1892	1892	1892	1892	0
255	20231115	145400	268930751	1892	1892	1892	1892	0
256	20231115	145300	268930751	1892	1892	1892	1892	0
257	20231115	145200	268930751	1892	1891	1892	1891	12
258	20231115	145100	268908057	1892	1892	1892	1892	0
259	20231115	145000	268908057	1892	1892	1892	1892	0
260	20231115	144900	268908057	1892	1892	1892	1892	0
261	20231115	144800	268908057	1892	1892	1892	1892	0
262	20231115	144700	268908057	1892	1892	1892	1892	1
263	20231115	144600	268906165	1891	1891	1891	1891	95
264	20231115	144500	268726520	1891	1890	1891	1890	1405
265	20231115	144400	266070165	1890	1883	1890	1883	6702
266	20231115	144300	253444286	1883	1889	1889	1883	1058
267	20231115	144200	251446072	1889	1889	1889	1889	0
268	20231115	144100	251446072	1889	1889	1889	1889	0
269	20231115	144000	251446072	1889	1889	1889	1889	0
270	20231115	143900	251446072	1889	1889	1889	1889	0
271	20231115	143800	251446072	1889	1889	1889	1889	1
272	20231115	143700	251444183	1885	1885	1885	1885	0
273	20231115	143600	251444183	1885	1890	1890	1885	37
274	20231115	143500	251374433	1885	1885	1885	1885	1965
275	20231115	143400	247670408	1885	1885	1885	1885	0
276	20231115	143300	247670408	1885	1885	1885	1885	0
277	20231115	143200	247670408	1885	1885	1885	1885	0
278	20231115	143100	247670408	1885	1885	1885	1885	0
279	20231115	143000	247670408	1885	1885	1885	1885	0
280	20231115	142900	247670408	1885	1885	1885	1885	0
281	20231115	142800	247670408	1885	1885	1885	1885	0
282	20231115	142700	247670408	1885	1885	1885	1885	0
283	20231115	142600	247670408	1885	1885	1885	1885	0
284	20231115	142500	247670408	1885	1885	1885	1885	0
285	20231115	142400	247670408	1885	1885	1885	1885	1
286	20231115	142300	247668523	1882	1884	1884	1882	3000
287	20231115	142200	242021924	1885	1885	1885	1885	0
288	20231115	142100	242021924	1885	1885	1885	1885	0
289	20231115	142000	242021924	1885	1885	1885	1885	9
290	20231115	141900	242004959	1885	1884	1885	1884	12
291	20231115	141800	241982350	1885	1885	1885	1885	1
292	20231115	141700	241980465	1884	1884	1884	1884	60
293	20231115	141600	241867425	1885	1885	1885	1885	0
294	20231115	141500	241867425	1885	1885	1885	1885	12
295	20231115	141400	241844805	1885	1885	1889	1885	1983
296	20231115	141300	238102866	1885	1885	1885	1885	0
297	20231115	141200	238102866	1885	1885	1885	1885	0
298	20231115	141100	238102866	1885	1885	1885	1885	0
299	20231115	141000	238102866	1885	1885	1885	1885	1035
300	20231115	140900	236151891	1889	1889	1889	1889	0
301	20231115	140800	236151891	1889	1889	1889	1889	0
302	20231115	140700	236151891	1889	1889	1889	1889	1
303	20231115	140600	236150002	1885	1885	1885	1885	0
304	20231115	140500	236150002	1885	1886	1886	1885	2500
305	20231115	140400	231437067	1886	1886	1886	1886	0
306	20231115	140300	231437067	1886	1886	1886	1886	0
307	20231115	140200	231437067	1886	1886	1886	1886	0
308	20231115	140100	231437067	1886	1886	1886	1886	0
309	20231115	140000	231437067	1886	1886	1886	1886	0
310	20231115	135900	231437067	1886	1888	1889	1886	540
311	20231115	135800	230418077	1889	1889	1889	1889	0
312	20231115	135700	230418077	1889	1889	1889	1889	0
313	20231115	135600	230418077	1889	1889	1889	1889	0
314	20231115	135500	230418077	1889	1889	1889	1889	0
315	20231115	135400	230418077	1889	1887	1889	1887	562
316	20231115	135300	229356787	1887	1887	1887	1887	0
317	20231115	135200	229356787	1887	1887	1887	1887	51
318	20231115	135100	229260550	1887	1887	1887	1887	4
319	20231115	135000	229253002	1887	1887	1887	1887	1
320	20231115	134900	229251115	1888	1888	1888	1888	2
321	20231115	134800	229247339	1889	1889	1889	1889	0
322	20231115	134700	229247339	1889	1889	1889	1889	0
323	20231115	134600	229247339	1889	1889	1889	1889	0
324	20231115	134500	229247339	1889	1889	1889	1889	0
325	20231115	134400	229247339	1889	1889	1889	1889	0
326	20231115	134300	229247339	1889	1889	1889	1889	0
327	20231115	134200	229247339	1889	1889	1889	1889	0
328	20231115	134100	229247339	1889	1889	1889	1889	0
329	20231115	134000	229247339	1889	1889	1889	1889	0
330	20231115	133900	229247339	1889	1889	1889	1889	0
331	20231115	133800	229247339	1889	1889	1889	1889	0
332	20231115	133700	229247339	1889	1889	1889	1889	0
333	20231115	133600	229247339	1889	1889	1889	1889	0
334	20231115	133500	229247339	1889	1889	1889	1889	0
335	20231115	133400	229247339	1889	1889	1889	1889	0
336	20231115	133300	229247339	1889	1888	1889	1886	2000
337	20231115	133200	225473313	1888	1888	1888	1888	110
338	20231115	133100	225265633	1888	1888	1888	1888	200
339	20231115	133000	224888033	1888	1888	1888	1888	0
340	20231115	132900	224888033	1888	1888	1888	1888	0
341	20231115	132800	224888033	1888	1888	1888	1888	924
342	20231115	132700	223143521	1887	1887	1887	1887	0
343	20231115	132600	223143521	1887	1887	1887	1887	0
344	20231115	132500	223143521	1887	1887	1887	1887	0
345	20231115	132400	223143521	1887	1887	1887	1887	200
346	20231115	132300	222766121	1887	1887	1887	1887	300
347	20231115	132200	222200021	1887	1887	1887	1887	0
348	20231115	132100	222200021	1887	1887	1887	1887	449
349	20231115	132000	221352758	1887	1887	1887	1887	0
350	20231115	131900	221352758	1887	1887	1887	1887	0
351	20231115	131800	221352758	1887	1887	1887	1887	3
352	20231115	131700	221347097	1886	1887	1887	1886	11
353	20231115	131600	221326350	1886	1886	1886	1886	400
354	20231115	131500	220571950	1886	1886	1886	1886	1269
355	20231115	131400	218178616	1886	1886	1886	1886	0
356	20231115	131300	218178616	1886	1886	1886	1886	689
357	20231115	131200	216879162	1886	1886	1886	1886	0
358	20231115	131100	216879162	1886	1886	1886	1886	0
359	20231115	131000	216879162	1886	1886	1886	1886	2009
360	20231115	130900	213090188	1886	1886	1886	1886	0
361	20231115	130800	213090188	1886	1886	1886	1886	0
362	20231115	130700	213090188	1886	1886	1886	1886	8
363	20231115	130600	213075100	1886	1886	1886	1886	0
364	20231115	130500	213075100	1886	1886	1886	1886	0
365	20231115	130400	213075100	1886	1886	1886	1886	1
366	20231115	130300	213073214	1886	1886	1886	1886	0
367	20231115	130200	213073214	1886	1886	1886	1886	0
368	20231115	130100	213073214	1886	1886	1886	1886	0
369	20231115	130000	213073214	1886	1886	1886	1886	0
370	20231115	125900	213073214	1886	1886	1886	1886	0
371	20231115	125800	213073214	1886	1886	1886	1886	1
372	20231115	125700	213071328	1882	1882	1882	1882	0
373	20231115	125600	213071328	1882	1882	1882	1882	0
374	20231115	125500	213071328	1882	1882	1882	1882	0
375	20231115	125400	213071328	1882	1882	1882	1882	0
376	20231115	125300	213071328	1882	1882	1882	1882	1
377	20231115	125200	213069446	1889	1889	1889	1889	0
378	20231115	125100	213069446	1889	1889	1889	1889	0
379	20231115	125000	213069446	1889	1889	1889	1889	0
380	20231115	124900	213069446	1889	1889	1889	1889	0
381	20231115	124800	213069446	1889	1889	1889	1889	0
382	20231115	124700	213069446	1889	1889	1889	1889	0
383	20231115	124600	213069446	1889	1889	1889	1889	0
384	20231115	124500	213069446	1889	1889	1889	1889	0
385	20231115	124400	213069446	1889	1883	1889	1880	1246
386	20231115	124300	210725868	1889	1889	1889	1889	1
387	20231115	124200	210723979	1883	1888	1888	1883	775
388	20231115	124100	209263007	1889	1889	1889	1889	0
389	20231115	124000	209263007	1889	1889	1889	1889	0
390	20231115	123900	209263007	1889	1888	1889	1888	3
391	20231115	123800	209257342	1888	1888	1888	1888	1
392	20231115	123700	209255454	1887	1887	1887	1887	51
393	20231115	123600	209159217	1887	1887	1887	1887	0
394	20231115	123500	209159217	1887	1888	1888	1887	6
395	20231115	123400	209147893	1888	1888	1888	1888	0
396	20231115	123300	209147893	1888	1888	1888	1888	102
397	20231115	123200	208955317	1889	1889	1889	1889	10
398	20231115	123100	208936427	1890	1890	1890	1890	0
399	20231115	123000	208936427	1890	1890	1890	1890	313
400	20231115	122900	208344857	1890	1890	1890	1890	0
401	20231115	122800	208344857	1890	1890	1890	1890	0
402	20231115	122700	208344857	1890	1890	1890	1890	0
403	20231115	122600	208344857	1890	1890	1890	1890	0
404	20231115	122500	208344857	1890	1890	1890	1890	0
405	20231115	122400	208344857	1890	1890	1890	1890	0
406	20231115	122300	208344857	1890	1890	1890	1890	0
407	20231115	122200	208344857	1890	1890	1890	1890	0
408	20231115	122100	208344857	1890	1890	1890	1890	0
409	20231115	122000	208344857	1890	1890	1890	1890	0
410	20231115	121900	208344857	1890	1890	1890	1890	0
411	20231115	121800	208344857	1890	1890	1890	1890	0
412	20231115	121700	208344857	1890	1890	1890	1890	5
413	20231115	121600	208335407	1891	1892	1893	1891	117
414	20231115	121500	208113939	1892	1890	1892	1887	317
415	20231115	121400	207514500	1891	1891	1891	1891	0
416	20231115	121300	207514500	1891	1891	1891	1891	0
417	20231115	121200	207514500	1891	1891	1891	1891	0
418	20231115	121100	207514500	1891	1891	1891	1891	1
419	20231115	121000	207512609	1891	1890	1891	1890	279
420	20231115	120900	206985071	1890	1888	1890	1888	21
421	20231115	120800	206945420	1888	1888	1888	1888	0
422	20231115	120700	206945420	1888	1888	1888	1888	750
423	20231115	120600	205529420	1888	1888	1888	1888	0
424	20231115	120500	205529420	1888	1888	1888	1888	2
425	20231115	120400	205525644	1883	1883	1883	1883	1
426	20231115	120300	205523761	1883	1883	1883	1883	0
427	20231115	120200	205523761	1883	1883	1883	1883	0
428	20231115	120100	205523761	1883	1883	1883	1883	469
429	20231115	120000	204640634	1883	1883	1883	1883	3
430	20231115	115900	204634985	1882	1882	1882	1882	0
431	20231115	115800	204634985	1882	1882	1882	1882	1
432	20231115	115700	204633103	1883	1883	1883	1883	22
433	20231115	115600	204591677	1883	1883	1883	1883	1
434	20231115	115500	204589794	1880	1880	1880	1880	0
435	20231115	115400	204589794	1880	1880	1880	1880	0
436	20231115	115300	204589794	1880	1880	1880	1880	0
437	20231115	115200	204589794	1880	1880	1880	1880	0
438	20231115	115100	204589794	1880	1880	1880	1880	1000
439	20231115	115000	202709794	1881	1881	1881	1881	1713
440	20231115	114900	199487641	1883	1883	1883	1883	0
441	20231115	114800	199487641	1883	1883	1883	1883	1
442	20231115	114700	199485758	1883	1882	1883	1882	150
443	20231115	114600	199203457	1882	1882	1882	1882	32
444	20231115	114500	199143233	1883	1883	1883	1883	6
445	20231115	114400	199131935	1883	1883	1883	1883	164
446	20231115	114300	198823123	1883	1883	1883	1883	0
447	20231115	114200	198823123	1883	1883	1883	1883	0
448	20231115	114100	198823123	1883	1883	1883	1883	0
449	20231115	114000	198823123	1883	1883	1883	1883	9
450	20231115	113900	198806176	1883	1883	1883	1883	0
451	20231115	113800	198806176	1883	1883	1883	1883	0
452	20231115	113700	198806176	1883	1890	1890	1883	5122
453	20231115	113600	189159683	1890	1890	1890	1890	0
454	20231115	113500	189159683	1890	1890	1890	1890	0
455	20231115	113400	189159683	1890	1890	1890	1890	1
456	20231115	113300	189157793	1884	1884	1884	1884	5
457	20231115	113200	189148373	1884	1885	1885	1884	63
458	20231115	113100	189029636	1891	1891	1891	1891	0
459	20231115	113000	189029636	1891	1891	1891	1891	0
460	20231115	112900	189029636	1891	1891	1891	1891	15
461	20231115	112800	189001271	1885	1885	1885	1885	55
462	20231115	112700	188897596	1892	1892	1892	1892	0
463	20231115	112600	188897596	1892	1892	1892	1892	0
464	20231115	112500	188897596	1892	1892	1892	1892	0
465	20231115	112400	188897596	1892	1892	1892	1892	0
466	20231115	112300	188897596	1892	1892	1892	1892	0
467	20231115	112200	188897596	1892	1892	1892	1892	0
468	20231115	112100	188897596	1892	1892	1892	1892	0
469	20231115	112000	188897596	1892	1892	1892	1892	0
470	20231115	111900	188897596	1892	1885	1892	1884	201
471	20231115	111800	188518898	1884	1884	1884	1884	1
472	20231115	111700	188517014	1892	1892	1892	1892	0
473	20231115	111600	188517014	1892	1892	1892	1892	25
474	20231115	111500	188469714	1893	1893	1893	1893	0
475	20231115	111400	188469714	1893	1893	1893	1893	0
476	20231115	111300	188469714	1893	1893	1893	1893	0
477	20231115	111200	188469714	1893	1893	1893	1893	52
478	20231115	111100	188371278	1894	1894	1894	1894	0
479	20231115	111000	188371278	1894	1894	1894	1894	0
480	20231115	110900	188371278	1894	1894	1894	1894	0
481	20231115	110800	188371278	1894	1894	1894	1894	0
482	20231115	110700	188371278	1894	1894	1894	1894	0
483	20231115	110600	188371278	1894	1894	1894	1894	0
484	20231115	110500	188371278	1894	1894	1894	1894	0
485	20231115	110400	188371278	1894	1894	1894	1894	0
486	20231115	110300	188371278	1894	1894	1894	1894	0
487	20231115	110200	188371278	1894	1894	1894	1894	0
488	20231115	110100	188371278	1894	1894	1894	1894	0
489	20231115	110000	188371278	1894	1894	1894	1894	0
490	20231115	105900	188371278	1894	1894	1894	1894	0
491	20231115	105800	188371278	1894	1894	1894	1894	0
492	20231115	105700	188371278	1894	1894	1894	1894	1
493	20231115	105600	188369384	1883	1883	1883	1883	434
494	20231115	105500	187552162	1884	1884	1884	1884	98
495	20231115	105400	187367530	1896	1896	1896	1896	150
496	20231115	105300	187083130	1897	1897	1897	1897	1
497	20231115	105200	187081233	1884	1884	1884	1884	0
498	20231115	105100	187081233	1884	1884	1884	1884	550
499	20231115	105000	186045033	1899	1899	1899	1899	90
500	20231115	104900	185874123	1900	1900	1900	1900	0
501	20231115	104800	185874123	1900	1900	1900	1900	34
502	20231115	104700	185809523	1884	1884	1884	1884	23
503	20231115	104600	185766191	1883	1895	1895	1883	3000
504	20231115	104500	180111031	1901	1901	1901	1901	1
505	20231115	104400	180109130	1901	1901	1901	1901	3000
506	20231115	104300	174406130	1901	1899	1901	1895	501
507	20231115	104200	173455505	1901	1901	1901	1901	0
508	20231115	104100	173455505	1901	1901	1901	1901	1
509	20231115	104000	173453604	1900	1900	1900	1900	3480
510	20231115	103900	166841604	1899	1900	1900	1899	416
511	20231115	103800	166051604	1900	1899	1900	1895	2724
512	20231115	103700	160878751	1895	1895	1895	1895	300
513	20231115	103600	160310251	1895	1895	1895	1895	0
514	20231115	103500	160310251	1895	1895	1895	1895	7
515	20231115	103400	160296986	1894	1894	1894	1894	0
516	20231115	103300	160296986	1894	1894	1894	1894	1000
517	20231115	103200	158402986	1894	1894	1894	1894	0
518	20231115	103100	158402986	1894	1894	1894	1894	6500
519	20231115	103000	146091986	1894	1889	1894	1889	531
520	20231115	102900	145087536	1888	1888	1888	1888	0
521	20231115	102800	145087536	1888	1884	1888	1884	5029
522	20231115	102700	135599639	1883	1880	1883	1880	1334
523	20231115	102600	133091417	1880	1880	1880	1880	16
524	20231115	102500	133061337	1880	1880	1880	1880	0
525	20231115	102400	133061337	1880	1880	1880	1880	50
526	20231115	102300	132967337	1880	1880	1880	1880	0
527	20231115	102200	132967337	1880	1880	1880	1880	2500
528	20231115	102100	128267337	1883	1880	1883	1880	5
529	20231115	102000	128257934	1879	1881	1881	1878	2500
530	20231115	101900	123560905	1882	1881	1882	1881	133
531	20231115	101800	123310731	1881	1879	1881	1879	5
532	20231115	101700	123301334	1879	1879	1879	1879	0
533	20231115	101600	123301334	1879	1879	1879	1879	0
534	20231115	101500	123301334	1879	1880	1880	1879	74
535	20231115	101400	123162268	1879	1879	1879	1879	1
536	20231115	101300	123160389	1878	1881	1881	1878	2484
537	20231115	101200	118492616	1881	1881	1881	1881	0
538	20231115	101100	118492616	1881	1881	1881	1881	2
539	20231115	101000	118488854	1884	1884	1884	1884	0
540	20231115	100900	118488854	1884	1884	1884	1884	99
541	20231115	100800	118302338	1887	1887	1887	1887	0
542	20231115	100700	118302338	1887	1887	1887	1887	0
543	20231115	100600	118302338	1887	1887	1887	1887	0
544	20231115	100500	118302338	1887	1887	1887	1887	0
545	20231115	100400	118302338	1887	1887	1887	1887	147
546	20231115	100300	118024949	1887	1888	1889	1887	20
547	20231115	100200	117987174	1887	1885	1887	1885	8
548	20231115	100100	117972085	1884	1884	1884	1884	1
549	20231115	100000	117970201	1883	1883	1883	1883	106
550	20231115	095900	117770603	1883	1883	1883	1883	0
551	20231115	095800	117770603	1883	1883	1883	1883	304
552	20231115	095700	117198171	1883	1883	1883	1883	191
553	20231115	095600	116838518	1883	1883	1883	1883	10
554	20231115	095500	116819688	1885	1885	1885	1885	0
555	20231115	095400	116819688	1885	1885	1885	1885	2850
556	20231115	095300	111447438	1885	1885	1885	1885	0
557	20231115	095200	111447438	1885	1877	1885	1876	1030
558	20231115	095100	109514788	1885	1885	1885	1885	0
559	20231115	095000	109514788	1885	1877	1885	1876	3430
560	20231115	094900	103077198	1876	1876	1876	1876	0
561	20231115	094800	103077198	1876	1876	1876	1876	65
562	20231115	094700	102955258	1885	1885	1885	1885	1
563	20231115	094600	102953373	1876	1876	1876	1876	100
564	20231115	094500	102765773	1885	1885	1885	1885	1
565	20231115	094400	102763888	1875	1876	1876	1875	1000
566	20231115	094300	100888325	1876	1878	1878	1876	10000
567	20231115	094200	82127090	1885	1885	1885	1885	4
568	20231115	094100	82119550	1885	1885	1885	1885	0
569	20231115	094000	82119550	1885	1878	1885	1878	3010
570	20231115	093900	76466700	1885	1885	1885	1885	0
571	20231115	093800	76466700	1885	1885	1885	1885	3
572	20231115	093700	76461045	1885	1880	1885	1878	1519
573	20231115	093600	73608298	1885	1885	1885	1885	5
574	20231115	093500	73598873	1885	1883	1885	1883	3
575	20231115	093400	73593220	1884	1881	1884	1878	1516
576	20231115	093300	70745752	1884	1884	1884	1878	1989
577	20231115	093200	67006164	1885	1885	1885	1884	2154
578	20231115	093100	62947874	1885	1885	1885	1885	3
579	20231115	093000	62942219	1889	1889	1889	1889	1
580	20231115	092900	62940330	1890	1890	1890	1890	0
581	20231115	092800	62940330	1890	1890	1890	1890	0
582	20231115	092700	62940330	1890	1890	1890	1890	116
583	20231115	092600	62721090	1899	1899	1899	1899	0
584	20231115	092500	62721090	1899	1894	1899	1890	270
585	20231115	092400	62210336	1899	1899	1899	1899	1
586	20231115	092300	62208437	1894	1894	1894	1894	0
587	20231115	092200	62208437	1894	1896	1896	1894	639
588	20231115	092100	60997911	1896	1900	1900	1896	1150
589	20231115	092000	58816911	1900	1899	1900	1899	150
590	20231115	091900	58532051	1899	1899	1899	1899	100
591	20231115	091800	58342151	1899	1899	1899	1899	201
592	20231115	091700	57960452	1894	1899	1900	1894	470
593	20231115	091600	57068566	1900	1900	1900	1894	142
594	20231115	091500	56798928	1900	1892	1900	1884	4311
595	20231115	091400	48630030	1891	1890	1892	1890	5971
596	20231115	091300	37339373	1883	1883	1883	1883	1
597	20231115	091200	37337490	1890	1887	1890	1887	2575
598	20231115	091100	32476036	1878	1878	1878	1878	63
599	20231115	091000	32357722	1886	1881	1886	1881	10209
600	20231115	090900	13120836	1876	1876	1881	1876	811
601	20231115	090800	11599380	1876	1872	1876	1872	31
602	20231115	090700	11541344	1870	1870	1870	1870	1
603	20231115	090600	11539474	1870	1877	1877	1870	1283
604	20231115	090500	9138334	1882	1882	1882	1882	122
605	20231115	090400	8908730	1882	1882	1882	1882	6
606	20231115	090300	8897438	1870	1870	1870	1870	1
607	20231115	090200	8895568	1874	1877	1877	1874	1068
608	20231115	090100	6893609	1877	1883	1883	1877	907
609	20231115	090000	5185980	1883	1882	1883	1879	2756