KissMeData/048830/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	192800	204433160	1872	1872	1872	1872	1608
3	20231117	192700	204433160	1872	1872	1872	1872	0
4	20231117	192600	204433160	1872	1872	1872	1872	0
5	20231117	192500	204433160	1872	1872	1872	1872	0
6	20231117	192400	204433160	1872	1872	1872	1872	0
7	20231117	192300	204433160	1872	1872	1872	1872	0
8	20231117	192200	204433160	1872	1872	1872	1872	0
9	20231117	192100	204433160	1872	1872	1872	1872	0
10	20231117	192000	204433160	1872	1872	1872	1872	0
11	20231117	191900	204433160	1872	1872	1872	1872	0
12	20231117	191800	204433160	1872	1872	1872	1872	0
13	20231117	191700	204433160	1872	1872	1872	1872	0
14	20231117	191600	204433160	1872	1872	1872	1872	0
15	20231117	191500	204433160	1872	1872	1872	1872	0
16	20231117	191400	204433160	1872	1872	1872	1872	0
17	20231117	191300	204433160	1872	1872	1872	1872	0
18	20231117	191200	204433160	1872	1872	1872	1872	0
19	20231117	191100	204433160	1872	1872	1872	1872	0
20	20231117	191000	204433160	1872	1872	1872	1872	0
21	20231117	190900	204433160	1872	1872	1872	1872	0
22	20231117	190800	204433160	1872	1872	1872	1872	0
23	20231117	190700	204433160	1872	1872	1872	1872	0
24	20231117	190600	204433160	1872	1872	1872	1872	0
25	20231117	190500	204433160	1872	1872	1872	1872	0
26	20231117	190400	204433160	1872	1872	1872	1872	0
27	20231117	190300	204433160	1872	1872	1872	1872	0
28	20231117	190200	204433160	1872	1872	1872	1872	0
29	20231117	190100	204433160	1872	1872	1872	1872	0
30	20231117	190000	204433160	1872	1872	1872	1872	0
31	20231117	185900	204433160	1872	1872	1872	1872	0
32	20231117	185800	204433160	1872	1872	1872	1872	1608
33	20231117	185700	204433160	1872	1872	1872	1872	0
34	20231117	185600	204433160	1872	1872	1872	1872	0
35	20231117	185500	204433160	1872	1872	1872	1872	0
36	20231117	185400	204433160	1872	1872	1872	1872	0
37	20231117	185300	204433160	1872	1872	1872	1872	0
38	20231117	185200	204433160	1872	1872	1872	1872	0
39	20231117	185100	204433160	1872	1872	1872	1872	0
40	20231117	185000	204433160	1872	1872	1872	1872	0
41	20231117	184900	204433160	1872	1872	1872	1872	0
42	20231117	184800	204433160	1872	1872	1872	1872	0
43	20231117	184700	204433160	1872	1872	1872	1872	0
44	20231117	184600	204433160	1872	1872	1872	1872	0
45	20231117	184500	204433160	1872	1872	1872	1872	0
46	20231117	184400	204433160	1872	1872	1872	1872	0
47	20231117	184300	204433160	1872	1872	1872	1872	0
48	20231117	184200	204433160	1872	1872	1872	1872	0
49	20231117	184100	204433160	1872	1872	1872	1872	0
50	20231117	184000	204433160	1872	1872	1872	1872	0
51	20231117	183900	204433160	1872	1872	1872	1872	0
52	20231117	183800	204433160	1872	1872	1872	1872	0
53	20231117	183700	204433160	1872	1872	1872	1872	0
54	20231117	183600	204433160	1872	1872	1872	1872	0
55	20231117	183500	204433160	1872	1872	1872	1872	0
56	20231117	183400	204433160	1872	1872	1872	1872	0
57	20231117	183300	204433160	1872	1872	1872	1872	0
58	20231117	183200	204433160	1872	1872	1872	1872	0
59	20231117	183100	204433160	1872	1872	1872	1872	0
60	20231117	183000	204433160	1872	1872	1872	1872	0
61	20231117	182900	204433160	1872	1872	1872	1872	0
62	20231117	182800	204433160	1872	1872	1872	1872	1608
63	20231117	182700	204433160	1872	1872	1872	1872	0
64	20231117	182600	204433160	1872	1872	1872	1872	0
65	20231117	182500	204433160	1872	1872	1872	1872	0
66	20231117	182400	204433160	1872	1872	1872	1872	0
67	20231117	182300	204433160	1872	1872	1872	1872	0
68	20231117	182200	204433160	1872	1872	1872	1872	0
69	20231117	182100	204433160	1872	1872	1872	1872	0
70	20231117	182000	204433160	1872	1872	1872	1872	0
71	20231117	181900	204433160	1872	1872	1872	1872	0
72	20231117	181800	204433160	1872	1872	1872	1872	0
73	20231117	181700	204433160	1872	1872	1872	1872	0
74	20231117	181600	204433160	1872	1872	1872	1872	0
75	20231117	181500	204433160	1872	1872	1872	1872	0
76	20231117	181400	204433160	1872	1872	1872	1872	0
77	20231117	181300	204433160	1872	1872	1872	1872	0
78	20231117	181200	204433160	1872	1872	1872	1872	0
79	20231117	181100	204433160	1872	1872	1872	1872	0
80	20231117	181000	204433160	1872	1872	1872	1872	0
81	20231117	180900	204433160	1872	1872	1872	1872	0
82	20231117	180800	204433160	1872	1872	1872	1872	0
83	20231117	180700	204433160	1872	1872	1872	1872	0
84	20231117	180600	204433160	1872	1872	1872	1872	0
85	20231117	180500	204433160	1872	1872	1872	1872	0
86	20231117	180400	204433160	1872	1872	1872	1872	0
87	20231117	180300	204433160	1872	1872	1872	1872	0
88	20231117	180200	204433160	1872	1872	1872	1872	0
89	20231117	180100	204433160	1872	1872	1872	1872	0
90	20231117	180000	204433160	1872	1872	1872	1872	0
91	20231117	175900	204433160	1872	1872	1872	1872	0
92	20231117	175800	204433160	1872	1872	1872	1872	1608
93	20231117	175700	204433160	1872	1872	1872	1872	0
94	20231117	175600	204433160	1872	1872	1872	1872	0
95	20231117	175500	204433160	1872	1872	1872	1872	0
96	20231117	175400	204433160	1872	1872	1872	1872	0
97	20231117	175300	204433160	1872	1872	1872	1872	0
98	20231117	175200	204433160	1872	1872	1872	1872	0
99	20231117	175100	204433160	1872	1872	1872	1872	0
100	20231117	175000	204433160	1872	1872	1872	1872	0
101	20231117	174900	204433160	1872	1872	1872	1872	0
102	20231117	174800	204433160	1872	1872	1872	1872	0
103	20231117	174700	204433160	1872	1872	1872	1872	0
104	20231117	174600	204433160	1872	1872	1872	1872	0
105	20231117	174500	204433160	1872	1872	1872	1872	0
106	20231117	174400	204433160	1872	1872	1872	1872	0
107	20231117	174300	204433160	1872	1872	1872	1872	0
108	20231117	174200	204433160	1872	1872	1872	1872	0
109	20231117	174100	204433160	1872	1872	1872	1872	0
110	20231117	174000	204433160	1872	1872	1872	1872	0
111	20231117	173900	204433160	1872	1872	1872	1872	0
112	20231117	173800	204433160	1872	1872	1872	1872	0
113	20231117	173700	204433160	1872	1872	1872	1872	0
114	20231117	173600	204433160	1872	1872	1872	1872	0
115	20231117	173500	204433160	1872	1872	1872	1872	0
116	20231117	173400	204433160	1872	1872	1872	1872	0
117	20231117	173300	204433160	1872	1872	1872	1872	0
118	20231117	173200	204433160	1872	1872	1872	1872	0
119	20231117	173100	204433160	1872	1872	1872	1872	0
120	20231117	173000	204433160	1872	1872	1872	1872	0
121	20231117	172900	204433160	1872	1872	1872	1872	0
122	20231117	172800	204433160	1872	1872	1872	1872	1608
123	20231117	172700	204433160	1872	1872	1872	1872	0
124	20231117	172600	204433160	1872	1872	1872	1872	0
125	20231117	172500	204433160	1872	1872	1872	1872	0
126	20231117	172400	204433160	1872	1872	1872	1872	0
127	20231117	172300	204433160	1872	1872	1872	1872	0
128	20231117	172200	204433160	1872	1872	1872	1872	0
129	20231117	172100	204433160	1872	1872	1872	1872	0
130	20231117	172000	204433160	1872	1872	1872	1872	0
131	20231117	171900	204433160	1872	1872	1872	1872	0
132	20231117	171800	204433160	1872	1872	1872	1872	0
133	20231117	171700	204433160	1872	1872	1872	1872	0
134	20231117	171600	204433160	1872	1872	1872	1872	0
135	20231117	171500	204433160	1872	1872	1872	1872	0
136	20231117	171400	204433160	1872	1872	1872	1872	0
137	20231117	171300	204433160	1872	1872	1872	1872	0
138	20231117	171200	204433160	1872	1872	1872	1872	0
139	20231117	171100	204433160	1872	1872	1872	1872	0
140	20231117	171000	204433160	1872	1872	1872	1872	0
141	20231117	170900	204433160	1872	1872	1872	1872	0
142	20231117	170800	204433160	1872	1872	1872	1872	0
143	20231117	170700	204433160	1872	1872	1872	1872	0
144	20231117	170600	204433160	1872	1872	1872	1872	0
145	20231117	170500	204433160	1872	1872	1872	1872	0
146	20231117	170400	204433160	1872	1872	1872	1872	0
147	20231117	170300	204433160	1872	1872	1872	1872	0
148	20231117	170200	204433160	1872	1872	1872	1872	0
149	20231117	170100	204433160	1872	1872	1872	1872	0
150	20231117	170000	204433160	1872	1872	1872	1872	0
151	20231117	165900	204433160	1872	1872	1872	1872	0
152	20231117	165800	204433160	1872	1872	1872	1872	1608
153	20231117	165700	204433160	1872	1872	1872	1872	0
154	20231117	165600	204433160	1872	1872	1872	1872	0
155	20231117	165500	204433160	1872	1872	1872	1872	0
156	20231117	165400	204433160	1872	1872	1872	1872	0
157	20231117	165300	204433160	1872	1872	1872	1872	0
158	20231117	165200	204433160	1872	1872	1872	1872	0
159	20231117	165100	204433160	1872	1872	1872	1872	0
160	20231117	165000	204433160	1872	1872	1872	1872	0
161	20231117	164900	204433160	1872	1872	1872	1872	0
162	20231117	164800	204433160	1872	1872	1872	1872	0
163	20231117	164700	204433160	1872	1872	1872	1872	0
164	20231117	164600	204433160	1872	1872	1872	1872	0
165	20231117	164500	204433160	1872	1872	1872	1872	0
166	20231117	164400	204433160	1872	1872	1872	1872	0
167	20231117	164300	204433160	1872	1872	1872	1872	0
168	20231117	164200	204433160	1872	1872	1872	1872	0
169	20231117	164100	204433160	1872	1872	1872	1872	0
170	20231117	164000	204433160	1872	1872	1872	1872	0
171	20231117	163900	204433160	1872	1872	1872	1872	0
172	20231117	163800	204433160	1872	1872	1872	1872	0
173	20231117	163700	204433160	1872	1872	1872	1872	0
174	20231117	163600	204433160	1872	1872	1872	1872	0
175	20231117	163500	204433160	1872	1872	1872	1872	0
176	20231117	163400	204433160	1872	1872	1872	1872	0
177	20231117	163300	204433160	1872	1872	1872	1872	0
178	20231117	163200	204433160	1872	1872	1872	1872	0
179	20231117	163100	204433160	1872	1872	1872	1872	0
180	20231117	163000	204433160	1872	1872	1872	1872	0
181	20231117	162900	204433160	1872	1872	1872	1872	0
182	20231117	162800	204433160	1872	1872	1872	1872	1608
183	20231117	162700	204433160	1872	1872	1872	1872	0
184	20231117	162600	204433160	1872	1872	1872	1872	0
185	20231117	162500	204433160	1872	1872	1872	1872	0
186	20231117	162400	204433160	1872	1872	1872	1872	0
187	20231117	162300	204433160	1872	1872	1872	1872	0
188	20231117	162200	204433160	1872	1872	1872	1872	0
189	20231117	162100	204433160	1872	1872	1872	1872	0
190	20231117	162000	204433160	1872	1872	1872	1872	0
191	20231117	161900	204433160	1872	1872	1872	1872	0
192	20231117	161800	204433160	1872	1872	1872	1872	0
193	20231117	161700	204433160	1872	1872	1872	1872	0
194	20231117	161600	204433160	1872	1872	1872	1872	0
195	20231117	161500	204433160	1872	1872	1872	1872	0
196	20231117	161400	204433160	1872	1872	1872	1872	0
197	20231117	161300	204433160	1872	1872	1872	1872	0
198	20231117	161200	204433160	1872	1872	1872	1872	0
199	20231117	161100	204433160	1872	1872	1872	1872	0
200	20231117	161000	204433160	1872	1872	1872	1872	0
201	20231117	160900	204433160	1872	1872	1872	1872	0
202	20231117	160800	204433160	1872	1872	1872	1872	0
203	20231117	160700	204433160	1872	1872	1872	1872	0
204	20231117	160600	204433160	1872	1872	1872	1872	0
205	20231117	160500	204433160	1872	1872	1872	1872	0
206	20231117	160400	204433160	1872	1872	1872	1872	0
207	20231117	160300	204433160	1872	1872	1872	1872	0
208	20231117	160200	204433160	1872	1872	1872	1872	0
209	20231117	160100	204433160	1872	1872	1872	1872	0
210	20231117	160000	204433160	1872	1872	1872	1872	0
211	20231117	155900	204433160	1872	1872	1872	1872	0
212	20231117	155800	204433160	1872	1872	1872	1872	1608
213	20231117	155700	204433160	1872	1872	1872	1872	0
214	20231117	155600	204433160	1872	1872	1872	1872	0
215	20231117	155500	204433160	1872	1872	1872	1872	0
216	20231117	155400	204433160	1872	1872	1872	1872	0
217	20231117	155300	204433160	1872	1872	1872	1872	0
218	20231117	155200	204433160	1872	1872	1872	1872	0
219	20231117	155100	204433160	1872	1872	1872	1872	0
220	20231117	155000	204433160	1872	1872	1872	1872	0
221	20231117	154900	204433160	1872	1872	1872	1872	0
222	20231117	154800	204433160	1872	1872	1872	1872	0
223	20231117	154700	204433160	1872	1872	1872	1872	0
224	20231117	154600	204433160	1872	1872	1872	1872	0
225	20231117	154500	204433160	1872	1872	1872	1872	0
226	20231117	154400	204433160	1872	1872	1872	1872	0
227	20231117	154300	204433160	1872	1872	1872	1872	0
228	20231117	154200	204433160	1872	1872	1872	1872	0
229	20231117	154100	204433160	1872	1872	1872	1872	0
230	20231117	154000	204433160	1872	1872	1872	1872	0
231	20231117	153900	204433160	1872	1872	1872	1872	0
232	20231117	153800	204433160	1872	1872	1872	1872	0
233	20231117	153700	204433160	1872	1872	1872	1872	0
234	20231117	153600	204433160	1872	1872	1872	1872	0
235	20231117	153500	204433160	1872	1872	1872	1872	0
236	20231117	153400	204433160	1872	1872	1872	1872	0
237	20231117	153300	204433160	1872	1872	1872	1872	0
238	20231117	153200	204433160	1872	1872	1872	1872	0
239	20231117	153100	204433160	1872	1872	1872	1872	0
240	20231117	153000	204433160	1872	1872	1872	1872	1608
241	20231117	152900	201422984	1867	1867	1867	1867	0
242	20231117	152800	201422984	1867	1867	1867	1867	0
243	20231117	152700	201422984	1867	1867	1867	1867	0
244	20231117	152600	201422984	1867	1867	1867	1867	0
245	20231117	152500	201422984	1867	1867	1867	1867	0
246	20231117	152400	201422984	1867	1867	1867	1867	0
247	20231117	152300	201422984	1867	1867	1867	1867	0
248	20231117	152200	201422984	1867	1867	1867	1867	0
249	20231117	152100	201422984	1867	1867	1867	1867	0
250	20231117	152000	201422984	1867	1867	1867	1867	0
251	20231117	151900	201422984	1867	1867	1867	1867	0
252	20231117	151800	201422984	1867	1867	1867	1867	0
253	20231117	151700	201422984	1867	1867	1867	1867	0
254	20231117	151600	201422984	1867	1867	1867	1867	16
255	20231117	151500	201393112	1866	1866	1866	1866	1
256	20231117	151400	201391246	1866	1866	1866	1866	5
257	20231117	151300	201381916	1867	1867	1867	1867	377
258	20231117	151200	200678057	1872	1872	1872	1872	0
259	20231117	151100	200678057	1872	1872	1872	1872	0
260	20231117	151000	200678057	1872	1872	1872	1872	0
261	20231117	150900	200678057	1872	1872	1872	1872	0
262	20231117	150800	200678057	1872	1872	1872	1872	0
263	20231117	150700	200678057	1872	1872	1872	1872	0
264	20231117	150600	200678057	1872	1872	1872	1872	2
265	20231117	150500	200674313	1867	1867	1867	1867	0
266	20231117	150400	200674313	1867	1871	1872	1867	1078
267	20231117	150300	198656335	1872	1872	1872	1872	0
268	20231117	150200	198656335	1872	1872	1872	1872	1
269	20231117	150100	198654463	1872	1872	1872	1872	0
270	20231117	150000	198654463	1872	1872	1872	1872	0
271	20231117	145900	198654463	1872	1872	1872	1872	0
272	20231117	145800	198654463	1872	1872	1872	1872	0
273	20231117	145700	198654463	1872	1872	1872	1872	0
274	20231117	145600	198654463	1872	1872	1872	1872	0
275	20231117	145500	198654463	1872	1872	1872	1872	0
276	20231117	145400	198654463	1872	1872	1872	1872	0
277	20231117	145300	198654463	1872	1872	1872	1872	0
278	20231117	145200	198654463	1872	1872	1872	1872	0
279	20231117	145100	198654463	1872	1872	1872	1872	0
280	20231117	145000	198654463	1872	1872	1872	1872	2
281	20231117	144900	198650719	1871	1871	1871	1871	0
282	20231117	144800	198650719	1871	1871	1871	1871	534
283	20231117	144700	197651605	1870	1870	1870	1870	0
284	20231117	144600	197651605	1870	1870	1870	1870	0
285	20231117	144500	197651605	1870	1870	1870	1870	2
286	20231117	144400	197647865	1871	1871	1871	1871	0
287	20231117	144300	197647865	1871	1871	1871	1871	0
288	20231117	144200	197647865	1871	1870	1871	1870	5
289	20231117	144100	197638514	1871	1870	1871	1869	59
290	20231117	144000	197528235	1868	1872	1872	1868	66
291	20231117	143900	197404880	1870	1870	1870	1870	0
292	20231117	143800	197404880	1870	1870	1870	1870	0
293	20231117	143700	197404880	1870	1870	1870	1870	266
294	20231117	143600	196907460	1874	1874	1874	1874	0
295	20231117	143500	196907460	1874	1873	1874	1873	24
296	20231117	143400	196862507	1873	1873	1873	1873	0
297	20231117	143300	196862507	1873	1873	1873	1873	0
298	20231117	143200	196862507	1873	1873	1873	1873	3
299	20231117	143100	196856888	1874	1873	1874	1873	533
300	20231117	143000	195858054	1872	1873	1874	1872	236
301	20231117	142900	195415889	1873	1873	1873	1873	0
302	20231117	142800	195415889	1873	1873	1873	1873	0
303	20231117	142700	195415889	1873	1873	1873	1873	0
304	20231117	142600	195415889	1873	1873	1873	1873	0
305	20231117	142500	195415889	1873	1878	1879	1873	1463
306	20231117	142400	192674244	1874	1874	1874	1874	0
307	20231117	142300	192674244	1874	1874	1874	1874	60
308	20231117	142200	192561804	1879	1879	1879	1879	0
309	20231117	142100	192561804	1879	1879	1879	1879	0
310	20231117	142000	192561804	1879	1879	1879	1879	2
311	20231117	141900	192558046	1873	1873	1873	1873	0
312	20231117	141800	192558046	1873	1873	1873	1873	0
313	20231117	141700	192558046	1873	1873	1873	1873	0
314	20231117	141600	192558046	1873	1873	1873	1873	53
315	20231117	141500	192458777	1876	1879	1879	1876	405
316	20231117	141400	191698262	1878	1878	1878	1878	0
317	20231117	141300	191698262	1878	1878	1878	1878	15
318	20231117	141200	191670092	1881	1881	1881	1881	10
319	20231117	141100	191651282	1881	1881	1881	1881	0
320	20231117	141000	191651282	1881	1881	1881	1881	3
321	20231117	140900	191645639	1881	1881	1881	1881	5
322	20231117	140800	191636234	1881	1881	1881	1881	0
323	20231117	140700	191636234	1881	1881	1881	1881	0
324	20231117	140600	191636234	1881	1881	1881	1881	49
325	20231117	140500	191544065	1881	1877	1881	1877	402
326	20231117	140400	190787907	1882	1882	1882	1882	0
327	20231117	140300	190787907	1882	1882	1882	1882	0
328	20231117	140200	190787907	1882	1882	1882	1882	1
329	20231117	140100	190786025	1882	1882	1882	1882	9
330	20231117	140000	190769087	1882	1882	1882	1882	6
331	20231117	135900	190757795	1884	1884	1884	1884	0
332	20231117	135800	190757795	1884	1884	1884	1884	0
333	20231117	135700	190757795	1884	1884	1884	1884	0
334	20231117	135600	190757795	1884	1884	1884	1884	0
335	20231117	135500	190757795	1884	1884	1884	1884	1
336	20231117	135400	190755911	1884	1884	1884	1884	0
337	20231117	135300	190755911	1884	1884	1884	1884	0
338	20231117	135200	190755911	1884	1884	1884	1884	1000
339	20231117	135100	188871911	1884	1884	1884	1884	114
340	20231117	135000	188657135	1884	1884	1884	1884	54
341	20231117	134900	188555399	1872	1875	1884	1872	2405
342	20231117	134800	184047126	1883	1882	1883	1882	2130
343	20231117	134700	180036738	1882	1882	1882	1882	1
344	20231117	134600	180034856	1882	1882	1882	1882	0
345	20231117	134500	180034856	1882	1882	1882	1882	448
346	20231117	134400	179191720	1882	1882	1882	1882	400
347	20231117	134300	178438920	1882	1881	1882	1881	355
348	20231117	134200	177771162	1881	1880	1882	1872	1404
349	20231117	134100	175133221	1880	1880	1880	1880	147
350	20231117	134000	174856861	1880	1880	1880	1880	1001
351	20231117	133900	172974981	1880	1880	1880	1880	0
352	20231117	133800	172974981	1880	1880	1880	1880	0
353	20231117	133700	172974981	1880	1880	1880	1880	148
354	20231117	133600	172696741	1880	1880	1880	1880	1
355	20231117	133500	172694861	1880	1879	1880	1879	203
356	20231117	133400	172313421	1879	1879	1880	1879	105
357	20231117	133300	172116121	1880	1880	1880	1880	148
358	20231117	133200	171837881	1880	1880	1880	1880	0
359	20231117	133100	171837881	1880	1879	1880	1879	275
360	20231117	133000	171321031	1880	1880	1880	1880	2
361	20231117	132900	171317271	1873	1879	1880	1873	910
362	20231117	132800	169607231	1872	1874	1879	1872	1233
363	20231117	132700	167295758	1874	1873	1874	1873	122
364	20231117	132600	167067250	1873	1873	1873	1873	307
365	20231117	132500	166492239	1873	1873	1873	1873	167
366	20231117	132400	166179448	1872	1873	1873	1872	354
367	20231117	132300	165516706	1873	1873	1873	1873	12
368	20231117	132200	165494230	1873	1872	1873	1872	603
369	20231117	132100	164365388	1872	1872	1872	1872	148
370	20231117	132000	164088332	1872	1872	1872	1872	1
371	20231117	131900	164086460	1872	1872	1872	1872	0
372	20231117	131800	164086460	1872	1871	1872	1871	163
373	20231117	131700	163781486	1871	1869	1871	1869	3036
374	20231117	131600	158106906	1869	1869	1869	1869	313
375	20231117	131500	157521909	1869	1869	1869	1869	2845
376	20231117	131400	152204604	1869	1869	1869	1869	0
377	20231117	131300	152204604	1869	1869	1869	1869	148
378	20231117	131200	151927992	1869	1869	1869	1869	0
379	20231117	131100	151927992	1869	1869	1869	1869	0
380	20231117	131000	151927992	1869	1869	1869	1869	0
381	20231117	130900	151927992	1869	1869	1869	1869	648
382	20231117	130800	150716880	1869	1869	1869	1869	0
383	20231117	130700	150716880	1869	1869	1869	1869	0
384	20231117	130600	150716880	1869	1869	1869	1869	0
385	20231117	130500	150716880	1869	1869	1869	1869	0
386	20231117	130400	150716880	1869	1869	1869	1869	0
387	20231117	130300	150716880	1869	1869	1869	1869	214
388	20231117	130200	150316914	1869	1869	1869	1869	2
389	20231117	130100	150313176	1869	1869	1869	1869	1
390	20231117	130000	150311307	1869	1869	1869	1869	1
391	20231117	125900	150309438	1869	1869	1869	1869	0
392	20231117	125800	150309438	1869	1869	1869	1869	1
393	20231117	125700	150307569	1869	1869	1869	1869	1
394	20231117	125600	150305700	1869	1869	1869	1869	0
395	20231117	125500	150305700	1869	1869	1869	1869	0
396	20231117	125400	150305700	1869	1869	1869	1869	51
397	20231117	125300	150210381	1869	1869	1869	1869	0
398	20231117	125200	150210381	1869	1869	1869	1869	0
399	20231117	125100	150210381	1869	1869	1869	1869	0
400	20231117	125000	150210381	1869	1869	1869	1869	0
401	20231117	124900	150210381	1869	1869	1869	1869	544
402	20231117	124800	149193645	1869	1872	1872	1869	19753
403	20231117	124700	112275258	1869	1872	1872	1869	2026
404	20231117	124600	108488476	1872	1872	1872	1872	25
405	20231117	124500	108441676	1872	1872	1872	1872	106
406	20231117	124400	108243244	1872	1870	1872	1870	1089
407	20231117	124300	106205568	1870	1870	1870	1870	1025
408	20231117	124200	104288818	1870	1870	1870	1870	35
409	20231117	124100	104223368	1870	1870	1870	1870	25
410	20231117	124000	104176618	1870	1870	1870	1870	267
411	20231117	123900	103677328	1870	1870	1870	1870	1251
412	20231117	123800	101337958	1869	1869	1869	1869	760
413	20231117	123700	99917518	1869	1869	1869	1869	900
414	20231117	123600	98235418	1870	1870	1870	1870	10
415	20231117	123500	98216718	1868	1868	1868	1868	0
416	20231117	123400	98216718	1868	1868	1868	1868	0
417	20231117	123300	98216718	1868	1870	1870	1868	52
418	20231117	123200	98119560	1870	1870	1870	1870	0
419	20231117	123100	98119560	1870	1870	1870	1870	0
420	20231117	123000	98119560	1870	1870	1870	1870	11
421	20231117	122900	98098990	1871	1871	1871	1871	0
422	20231117	122800	98098990	1871	1871	1871	1871	0
423	20231117	122700	98098990	1871	1869	1871	1869	104
424	20231117	122600	97904606	1871	1870	1871	1870	100
425	20231117	122500	97717561	1871	1869	1871	1869	986
426	20231117	122400	95873778	1869	1868	1869	1868	2250
427	20231117	122300	91670728	1869	1869	1869	1869	0
428	20231117	122200	91670728	1869	1868	1869	1868	585
429	20231117	122100	90577798	1868	1868	1868	1868	30
430	20231117	122000	90521758	1868	1868	1868	1868	0
431	20231117	121900	90521758	1868	1867	1868	1867	550
432	20231117	121800	89494883	1868	1868	1868	1868	300
433	20231117	121700	88934483	1868	1868	1868	1868	210
434	20231117	121600	88542203	1868	1868	1868	1868	0
435	20231117	121500	88542203	1868	1868	1868	1868	1
436	20231117	121400	88540335	1868	1868	1868	1868	0
437	20231117	121300	88540335	1868	1868	1868	1868	0
438	20231117	121200	88540335	1868	1868	1868	1868	0
439	20231117	121100	88540335	1868	1868	1868	1868	50
440	20231117	121000	88446935	1868	1868	1868	1868	0
441	20231117	120900	88446935	1868	1868	1868	1868	0
442	20231117	120800	88446935	1868	1868	1868	1868	0
443	20231117	120700	88446935	1868	1868	1868	1868	1
444	20231117	120600	88445067	1868	1868	1868	1868	0
445	20231117	120500	88445067	1868	1868	1868	1868	0
446	20231117	120400	88445067	1868	1867	1868	1867	15
447	20231117	120300	88417057	1867	1866	1867	1866	148
448	20231117	120200	88140751	1860	1860	1860	1860	0
449	20231117	120100	88140751	1860	1857	1867	1857	393
450	20231117	120000	87409884	1862	1862	1862	1862	22
451	20231117	115900	87368920	1866	1866	1866	1866	0
452	20231117	115800	87368920	1866	1865	1866	1865	310
453	20231117	115700	86790764	1865	1864	1865	1864	15
454	20231117	115600	86762799	1865	1865	1865	1865	0
455	20231117	115500	86762799	1865	1865	1865	1865	0
456	20231117	115400	86762799	1865	1865	1865	1865	478
457	20231117	115300	85871329	1865	1864	1865	1864	285
458	20231117	115200	85340074	1864	1864	1864	1864	300
459	20231117	115100	84780874	1864	1864	1864	1864	0
460	20231117	115000	84780874	1864	1864	1864	1864	0
461	20231117	114900	84780874	1864	1864	1864	1864	0
462	20231117	114800	84780874	1864	1863	1864	1863	50
463	20231117	114700	84687718	1861	1861	1861	1861	0
464	20231117	114600	84687718	1861	1862	1863	1861	82
465	20231117	114500	84535038	1862	1862	1862	1862	134
466	20231117	114400	84285530	1862	1862	1862	1862	1
467	20231117	114300	84283668	1862	1862	1862	1862	80
468	20231117	114200	84134708	1862	1862	1862	1862	0
469	20231117	114100	84134708	1862	1862	1862	1862	0
470	20231117	114000	84134708	1862	1862	1862	1862	1
471	20231117	113900	84132846	1862	1862	1862	1862	150
472	20231117	113800	83853546	1862	1862	1862	1862	50
473	20231117	113700	83760446	1862	1862	1862	1862	10
474	20231117	113600	83741826	1861	1861	1861	1861	100
475	20231117	113500	83555726	1858	1858	1858	1858	0
476	20231117	113400	83555726	1858	1858	1858	1858	1
477	20231117	113300	83553868	1862	1862	1862	1862	0
478	20231117	113200	83553868	1862	1862	1862	1862	0
479	20231117	113100	83553868	1862	1861	1862	1861	53
480	20231117	113000	83455232	1862	1862	1862	1862	0
481	20231117	112900	83455232	1862	1862	1862	1862	0
482	20231117	112800	83455232	1862	1861	1862	1861	90
483	20231117	112700	83287737	1862	1862	1862	1862	0
484	20231117	112600	83287737	1862	1862	1862	1862	0
485	20231117	112500	83287737	1862	1862	1862	1862	0
486	20231117	112400	83287737	1862	1861	1862	1861	168
487	20231117	112300	82975088	1861	1861	1861	1861	0
488	20231117	112200	82975088	1861	1861	1861	1861	0
489	20231117	112100	82975088	1861	1861	1861	1861	23
490	20231117	112000	82932285	1861	1861	1861	1861	0
491	20231117	111900	82932285	1861	1861	1861	1861	23
492	20231117	111800	82889482	1861	1861	1861	1861	211
493	20231117	111700	82496811	1861	1861	1861	1861	24
494	20231117	111600	82452147	1861	1861	1861	1861	0
495	20231117	111500	82452147	1861	1861	1861	1861	24
496	20231117	111400	82407483	1861	1861	1861	1861	0
497	20231117	111300	82407483	1861	1861	1861	1861	24
498	20231117	111200	82362819	1861	1861	1861	1861	1
499	20231117	111100	82360958	1861	1860	1861	1860	24
500	20231117	111000	82316295	1861	1861	1861	1861	1
501	20231117	110900	82314434	1861	1861	1861	1861	0
502	20231117	110800	82314434	1861	1861	1861	1861	0
503	20231117	110700	82314434	1861	1861	1861	1861	24
504	20231117	110600	82269770	1861	1861	1861	1861	0
505	20231117	110500	82269770	1861	1861	1861	1861	24
506	20231117	110400	82225106	1855	1856	1856	1855	27
507	20231117	110300	82175016	1861	1860	1861	1860	24
508	20231117	110200	82130374	1855	1855	1855	1855	3
509	20231117	110100	82124809	1861	1860	1861	1860	613
510	20231117	110000	80984158	1861	1861	1861	1861	1
511	20231117	105900	80982297	1861	1861	1861	1861	0
512	20231117	105800	80982297	1861	1861	1861	1861	0
513	20231117	105700	80982297	1861	1861	1861	1861	0
514	20231117	105600	80982297	1861	1861	1861	1861	0
515	20231117	105500	80982297	1861	1861	1861	1861	1
516	20231117	105400	80980436	1854	1854	1854	1854	0
517	20231117	105300	80980436	1854	1856	1856	1854	882
518	20231117	105200	79344648	1862	1862	1862	1862	0
519	20231117	105100	79344648	1862	1862	1862	1862	23
520	20231117	105000	79301822	1862	1862	1862	1862	0
521	20231117	104900	79301822	1862	1862	1862	1862	23
522	20231117	104800	79258996	1862	1862	1862	1862	0
523	20231117	104700	79258996	1862	1862	1862	1862	23
524	20231117	104600	79216170	1862	1862	1862	1862	0
525	20231117	104500	79216170	1862	1862	1862	1862	24
526	20231117	104400	79171482	1862	1862	1862	1862	1
527	20231117	104300	79169620	1862	1862	1862	1862	23
528	20231117	104200	79126794	1862	1862	1862	1862	0
529	20231117	104100	79126794	1862	1862	1862	1862	23
530	20231117	104000	79083968	1862	1862	1862	1862	0
531	20231117	103900	79083968	1862	1862	1862	1862	24
532	20231117	103800	79039280	1862	1862	1862	1862	181
533	20231117	103700	78702258	1862	1862	1862	1862	24
534	20231117	103600	78657570	1862	1862	1862	1862	429
535	20231117	103500	77858772	1862	1862	1862	1862	24
536	20231117	103400	77814084	1862	1862	1862	1862	0
537	20231117	103300	77814084	1862	1862	1862	1862	24
538	20231117	103200	77769396	1862	1862	1862	1862	0
539	20231117	103100	77769396	1862	1862	1862	1862	0
540	20231117	103000	77769396	1862	1862	1862	1862	0
541	20231117	102900	77769396	1862	1862	1862	1862	0
542	20231117	102800	77769396	1862	1862	1862	1862	0
543	20231117	102700	77769396	1862	1862	1862	1862	0
544	20231117	102600	77769396	1862	1862	1862	1862	0
545	20231117	102500	77769396	1862	1862	1862	1862	0
546	20231117	102400	77769396	1862	1862	1862	1862	0
547	20231117	102300	77769396	1862	1862	1862	1862	0
548	20231117	102200	77769396	1862	1862	1862	1862	0
549	20231117	102100	77769396	1862	1862	1862	1862	0
550	20231117	102000	77769396	1862	1862	1862	1862	0
551	20231117	101900	77769396	1862	1861	1862	1861	210
552	20231117	101800	77378468	1862	1862	1862	1862	0
553	20231117	101700	77378468	1862	1862	1862	1862	0
554	20231117	101600	77378468	1862	1862	1862	1862	22
555	20231117	101500	77337504	1862	1862	1862	1862	1
556	20231117	101400	77335642	1862	1862	1862	1862	22
557	20231117	101300	77294678	1862	1862	1862	1862	0
558	20231117	101200	77294678	1862	1862	1862	1862	22
559	20231117	101100	77253714	1862	1862	1862	1862	0
560	20231117	101000	77253714	1862	1862	1862	1862	22
561	20231117	100900	77212750	1862	1862	1862	1862	0
562	20231117	100800	77212750	1862	1862	1862	1862	22
563	20231117	100700	77171786	1854	1854	1854	1854	104
564	20231117	100600	76978970	1864	1864	1864	1864	23
565	20231117	100500	76936098	1865	1862	1865	1862	284
566	20231117	100400	76406933	1862	1862	1862	1862	23
567	20231117	100300	76364107	1854	1854	1854	1854	14
568	20231117	100200	76338151	1862	1862	1862	1862	23
569	20231117	100100	76295325	1862	1862	1862	1862	0
570	20231117	100000	76295325	1862	1861	1862	1861	307
571	20231117	095900	75723837	1862	1862	1862	1862	0
572	20231117	095800	75723837	1862	1861	1862	1861	23
573	20231117	095700	75681012	1861	1861	1861	1861	0
574	20231117	095600	75681012	1861	1861	1861	1861	0
575	20231117	095500	75681012	1861	1860	1861	1860	567
576	20231117	095400	74626080	1854	1854	1855	1854	323
577	20231117	095300	74027122	1853	1854	1860	1853	1181
578	20231117	095200	71837879	1853	1860	1860	1853	11013
579	20231117	095100	51430649	1853	1853	1853	1853	4337
580	20231117	095000	43394188	1860	1859	1860	1859	284
581	20231117	094900	42866158	1860	1860	1860	1860	0
582	20231117	094800	42866158	1860	1860	1860	1860	10
583	20231117	094700	42847558	1853	1856	1856	1853	3200
584	20231117	094600	36915613	1857	1857	1857	1857	1518
585	20231117	094500	34096687	1860	1860	1860	1860	285
586	20231117	094400	33566587	1857	1857	1857	1857	2
587	20231117	094300	33562873	1860	1860	1860	1860	0
588	20231117	094200	33562873	1860	1860	1860	1860	0
589	20231117	094100	33562873	1860	1860	1860	1860	0
590	20231117	094000	33562873	1860	1860	1860	1860	0
591	20231117	093900	33562873	1860	1860	1860	1860	1
592	20231117	093800	33561013	1860	1860	1860	1860	0
593	20231117	093700	33561013	1860	1860	1860	1860	0
594	20231117	093600	33561013	1860	1858	1860	1857	345
595	20231117	093500	32919890	1858	1859	1859	1858	2650
596	20231117	093400	27996149	1859	1859	1859	1859	43
597	20231117	093300	27916212	1860	1859	1860	1858	1138
598	20231117	093200	25801653	1860	1860	1860	1860	15
599	20231117	093100	25773753	1860	1860	1860	1860	303
600	20231117	093000	25210173	1861	1861	1861	1861	0
601	20231117	092900	25210173	1861	1861	1861	1861	77
602	20231117	092800	25066876	1861	1861	1861	1861	0
603	20231117	092700	25066876	1861	1861	1861	1861	77
604	20231117	092600	24923579	1861	1861	1862	1861	246
605	20231117	092500	24465754	1862	1862	1862	1862	1532
606	20231117	092400	21613170	1862	1858	1862	1858	2
607	20231117	092300	21609450	1862	1862	1862	1862	77
608	20231117	092200	21466076	1862	1862	1862	1862	0
609	20231117	092100	21466076	1862	1861	1862	1861	303
610	20231117	092000	20901901	1857	1857	1857	1857	2
611	20231117	091900	20898187	1862	1861	1862	1861	98
612	20231117	091800	20715735	1862	1862	1862	1862	0
613	20231117	091700	20715735	1862	1862	1862	1862	84
614	20231117	091600	20559327	1863	1863	1863	1863	237
615	20231117	091500	20117796	1864	1863	1864	1858	703
616	20231117	091400	18808608	1860	1860	1860	1860	1
617	20231117	091300	18806748	1864	1864	1864	1864	0
618	20231117	091200	18806748	1864	1864	1864	1864	74
619	20231117	091100	18668812	1869	1869	1869	1869	0
620	20231117	091000	18668812	1869	1869	1869	1869	0
621	20231117	090900	18668812	1869	1869	1869	1869	0
622	20231117	090800	18668812	1869	1869	1869	1869	1
623	20231117	090700	18666943	1860	1860	1860	1860	1
624	20231117	090600	18665083	1860	1863	1863	1860	9
625	20231117	090500	18648337	1875	1853	1875	1853	4093
626	20231117	090400	11043531	1853	1854	1854	1850	612
627	20231117	090300	9910286	1855	1859	1859	1855	29
628	20231117	090200	9856435	1860	1860	1860	1860	100
629	20231117	090100	9670435	1859	1854	1873	1854	2984
630	20231117	090000	4106609	1853	1854	1854	1853	2215