KissMeData/031510/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191200	303270665	1944	1944	1944	1944	2820
3	20231117	191100	303270665	1944	1944	1944	1944	0
4	20231117	191000	303270665	1944	1944	1944	1944	0
5	20231117	190900	303270665	1944	1944	1944	1944	0
6	20231117	190800	303270665	1944	1944	1944	1944	0
7	20231117	190700	303270665	1944	1944	1944	1944	0
8	20231117	190600	303270665	1944	1944	1944	1944	0
9	20231117	190500	303270665	1944	1944	1944	1944	0
10	20231117	190400	303270665	1944	1944	1944	1944	0
11	20231117	190300	303270665	1944	1944	1944	1944	0
12	20231117	190200	303270665	1944	1944	1944	1944	0
13	20231117	190100	303270665	1944	1944	1944	1944	0
14	20231117	190000	303270665	1944	1944	1944	1944	0
15	20231117	185900	303270665	1944	1944	1944	1944	0
16	20231117	185800	303270665	1944	1944	1944	1944	0
17	20231117	185700	303270665	1944	1944	1944	1944	0
18	20231117	185600	303270665	1944	1944	1944	1944	0
19	20231117	185500	303270665	1944	1944	1944	1944	0
20	20231117	185400	303270665	1944	1944	1944	1944	0
21	20231117	185300	303270665	1944	1944	1944	1944	0
22	20231117	185200	303270665	1944	1944	1944	1944	0
23	20231117	185100	303270665	1944	1944	1944	1944	0
24	20231117	185000	303270665	1944	1944	1944	1944	0
25	20231117	184900	303270665	1944	1944	1944	1944	0
26	20231117	184800	303270665	1944	1944	1944	1944	0
27	20231117	184700	303270665	1944	1944	1944	1944	0
28	20231117	184600	303270665	1944	1944	1944	1944	0
29	20231117	184500	303270665	1944	1944	1944	1944	0
30	20231117	184400	303270665	1944	1944	1944	1944	0
31	20231117	184300	303270665	1944	1944	1944	1944	0
32	20231117	184200	303270665	1944	1944	1944	1944	2820
33	20231117	184100	303270665	1944	1944	1944	1944	0
34	20231117	184000	303270665	1944	1944	1944	1944	0
35	20231117	183900	303270665	1944	1944	1944	1944	0
36	20231117	183800	303270665	1944	1944	1944	1944	0
37	20231117	183700	303270665	1944	1944	1944	1944	0
38	20231117	183600	303270665	1944	1944	1944	1944	0
39	20231117	183500	303270665	1944	1944	1944	1944	0
40	20231117	183400	303270665	1944	1944	1944	1944	0
41	20231117	183300	303270665	1944	1944	1944	1944	0
42	20231117	183200	303270665	1944	1944	1944	1944	0
43	20231117	183100	303270665	1944	1944	1944	1944	0
44	20231117	183000	303270665	1944	1944	1944	1944	0
45	20231117	182900	303270665	1944	1944	1944	1944	0
46	20231117	182800	303270665	1944	1944	1944	1944	0
47	20231117	182700	303270665	1944	1944	1944	1944	0
48	20231117	182600	303270665	1944	1944	1944	1944	0
49	20231117	182500	303270665	1944	1944	1944	1944	0
50	20231117	182400	303270665	1944	1944	1944	1944	0
51	20231117	182300	303270665	1944	1944	1944	1944	0
52	20231117	182200	303270665	1944	1944	1944	1944	0
53	20231117	182100	303270665	1944	1944	1944	1944	0
54	20231117	182000	303270665	1944	1944	1944	1944	0
55	20231117	181900	303270665	1944	1944	1944	1944	0
56	20231117	181800	303270665	1944	1944	1944	1944	0
57	20231117	181700	303270665	1944	1944	1944	1944	0
58	20231117	181600	303270665	1944	1944	1944	1944	0
59	20231117	181500	303270665	1944	1944	1944	1944	0
60	20231117	181400	303270665	1944	1944	1944	1944	0
61	20231117	181300	303270665	1944	1944	1944	1944	0
62	20231117	181200	303270665	1944	1944	1944	1944	2820
63	20231117	181100	303270665	1944	1944	1944	1944	0
64	20231117	181000	303270665	1944	1944	1944	1944	0
65	20231117	180900	303270665	1944	1944	1944	1944	0
66	20231117	180800	303270665	1944	1944	1944	1944	0
67	20231117	180700	303270665	1944	1944	1944	1944	0
68	20231117	180600	303270665	1944	1944	1944	1944	0
69	20231117	180500	303270665	1944	1944	1944	1944	0
70	20231117	180400	303270665	1944	1944	1944	1944	0
71	20231117	180300	303270665	1944	1944	1944	1944	0
72	20231117	180200	303270665	1944	1944	1944	1944	0
73	20231117	180100	303270665	1944	1944	1944	1944	0
74	20231117	180000	303270665	1944	1944	1944	1944	0
75	20231117	175900	303270665	1944	1944	1944	1944	0
76	20231117	175800	303270665	1944	1944	1944	1944	0
77	20231117	175700	303270665	1944	1944	1944	1944	0
78	20231117	175600	303270665	1944	1944	1944	1944	0
79	20231117	175500	303270665	1944	1944	1944	1944	0
80	20231117	175400	303270665	1944	1944	1944	1944	0
81	20231117	175300	303270665	1944	1944	1944	1944	0
82	20231117	175200	303270665	1944	1944	1944	1944	0
83	20231117	175100	303270665	1944	1944	1944	1944	0
84	20231117	175000	303270665	1944	1944	1944	1944	0
85	20231117	174900	303270665	1944	1944	1944	1944	0
86	20231117	174800	303270665	1944	1944	1944	1944	0
87	20231117	174700	303270665	1944	1944	1944	1944	0
88	20231117	174600	303270665	1944	1944	1944	1944	0
89	20231117	174500	303270665	1944	1944	1944	1944	0
90	20231117	174400	303270665	1944	1944	1944	1944	0
91	20231117	174300	303270665	1944	1944	1944	1944	0
92	20231117	174200	303270665	1944	1944	1944	1944	2820
93	20231117	174100	303270665	1944	1944	1944	1944	0
94	20231117	174000	303270665	1944	1944	1944	1944	0
95	20231117	173900	303270665	1944	1944	1944	1944	0
96	20231117	173800	303270665	1944	1944	1944	1944	0
97	20231117	173700	303270665	1944	1944	1944	1944	0
98	20231117	173600	303270665	1944	1944	1944	1944	0
99	20231117	173500	303270665	1944	1944	1944	1944	0
100	20231117	173400	303270665	1944	1944	1944	1944	0
101	20231117	173300	303270665	1944	1944	1944	1944	0
102	20231117	173200	303270665	1944	1944	1944	1944	0
103	20231117	173100	303270665	1944	1944	1944	1944	0
104	20231117	173000	303270665	1944	1944	1944	1944	0
105	20231117	172900	303270665	1944	1944	1944	1944	0
106	20231117	172800	303270665	1944	1944	1944	1944	0
107	20231117	172700	303270665	1944	1944	1944	1944	0
108	20231117	172600	303270665	1944	1944	1944	1944	0
109	20231117	172500	303270665	1944	1944	1944	1944	0
110	20231117	172400	303270665	1944	1944	1944	1944	0
111	20231117	172300	303270665	1944	1944	1944	1944	0
112	20231117	172200	303270665	1944	1944	1944	1944	0
113	20231117	172100	303270665	1944	1944	1944	1944	0
114	20231117	172000	303270665	1944	1944	1944	1944	0
115	20231117	171900	303270665	1944	1944	1944	1944	0
116	20231117	171800	303270665	1944	1944	1944	1944	0
117	20231117	171700	303270665	1944	1944	1944	1944	0
118	20231117	171600	303270665	1944	1944	1944	1944	0
119	20231117	171500	303270665	1944	1944	1944	1944	0
120	20231117	171400	303270665	1944	1944	1944	1944	0
121	20231117	171300	303270665	1944	1944	1944	1944	0
122	20231117	171200	303270665	1944	1944	1944	1944	2820
123	20231117	171100	303270665	1944	1944	1944	1944	0
124	20231117	171000	303270665	1944	1944	1944	1944	0
125	20231117	170900	303270665	1944	1944	1944	1944	0
126	20231117	170800	303270665	1944	1944	1944	1944	0
127	20231117	170700	303270665	1944	1944	1944	1944	0
128	20231117	170600	303270665	1944	1944	1944	1944	0
129	20231117	170500	303270665	1944	1944	1944	1944	0
130	20231117	170400	303270665	1944	1944	1944	1944	0
131	20231117	170300	303270665	1944	1944	1944	1944	0
132	20231117	170200	303270665	1944	1944	1944	1944	0
133	20231117	170100	303270665	1944	1944	1944	1944	0
134	20231117	170000	303270665	1944	1944	1944	1944	0
135	20231117	165900	303270665	1944	1944	1944	1944	0
136	20231117	165800	303270665	1944	1944	1944	1944	0
137	20231117	165700	303270665	1944	1944	1944	1944	0
138	20231117	165600	303270665	1944	1944	1944	1944	0
139	20231117	165500	303270665	1944	1944	1944	1944	0
140	20231117	165400	303270665	1944	1944	1944	1944	0
141	20231117	165300	303270665	1944	1944	1944	1944	0
142	20231117	165200	303270665	1944	1944	1944	1944	0
143	20231117	165100	303270665	1944	1944	1944	1944	0
144	20231117	165000	303270665	1944	1944	1944	1944	0
145	20231117	164900	303270665	1944	1944	1944	1944	0
146	20231117	164800	303270665	1944	1944	1944	1944	0
147	20231117	164700	303270665	1944	1944	1944	1944	0
148	20231117	164600	303270665	1944	1944	1944	1944	0
149	20231117	164500	303270665	1944	1944	1944	1944	0
150	20231117	164400	303270665	1944	1944	1944	1944	0
151	20231117	164300	303270665	1944	1944	1944	1944	0
152	20231117	164200	303270665	1944	1944	1944	1944	2820
153	20231117	164100	303270665	1944	1944	1944	1944	0
154	20231117	164000	303270665	1944	1944	1944	1944	0
155	20231117	163900	303270665	1944	1944	1944	1944	0
156	20231117	163800	303270665	1944	1944	1944	1944	0
157	20231117	163700	303270665	1944	1944	1944	1944	0
158	20231117	163600	303270665	1944	1944	1944	1944	0
159	20231117	163500	303270665	1944	1944	1944	1944	0
160	20231117	163400	303270665	1944	1944	1944	1944	0
161	20231117	163300	303270665	1944	1944	1944	1944	0
162	20231117	163200	303270665	1944	1944	1944	1944	0
163	20231117	163100	303270665	1944	1944	1944	1944	0
164	20231117	163000	303270665	1944	1944	1944	1944	0
165	20231117	162900	303270665	1944	1944	1944	1944	0
166	20231117	162800	303270665	1944	1944	1944	1944	0
167	20231117	162700	303270665	1944	1944	1944	1944	0
168	20231117	162600	303270665	1944	1944	1944	1944	0
169	20231117	162500	303270665	1944	1944	1944	1944	0
170	20231117	162400	303270665	1944	1944	1944	1944	0
171	20231117	162300	303270665	1944	1944	1944	1944	0
172	20231117	162200	303270665	1944	1944	1944	1944	0
173	20231117	162100	303270665	1944	1944	1944	1944	0
174	20231117	162000	303270665	1944	1944	1944	1944	0
175	20231117	161900	303270665	1944	1944	1944	1944	0
176	20231117	161800	303270665	1944	1944	1944	1944	0
177	20231117	161700	303270665	1944	1944	1944	1944	0
178	20231117	161600	303270665	1944	1944	1944	1944	0
179	20231117	161500	303270665	1944	1944	1944	1944	0
180	20231117	161400	303270665	1944	1944	1944	1944	0
181	20231117	161300	303270665	1944	1944	1944	1944	0
182	20231117	161200	303270665	1944	1944	1944	1944	2820
183	20231117	161100	303270665	1944	1944	1944	1944	0
184	20231117	161000	303270665	1944	1944	1944	1944	0
185	20231117	160900	303270665	1944	1944	1944	1944	0
186	20231117	160800	303270665	1944	1944	1944	1944	0
187	20231117	160700	303270665	1944	1944	1944	1944	0
188	20231117	160600	303270665	1944	1944	1944	1944	0
189	20231117	160500	303270665	1944	1944	1944	1944	0
190	20231117	160400	303270665	1944	1944	1944	1944	0
191	20231117	160300	303270665	1944	1944	1944	1944	0
192	20231117	160200	303270665	1944	1944	1944	1944	0
193	20231117	160100	303270665	1944	1944	1944	1944	0
194	20231117	160000	303270665	1944	1944	1944	1944	0
195	20231117	155900	303270665	1944	1944	1944	1944	0
196	20231117	155800	303270665	1944	1944	1944	1944	0
197	20231117	155700	303270665	1944	1944	1944	1944	0
198	20231117	155600	303270665	1944	1944	1944	1944	0
199	20231117	155500	303270665	1944	1944	1944	1944	0
200	20231117	155400	303270665	1944	1944	1944	1944	0
201	20231117	155300	303270665	1944	1944	1944	1944	0
202	20231117	155200	303270665	1944	1944	1944	1944	0
203	20231117	155100	303270665	1944	1944	1944	1944	0
204	20231117	155000	303270665	1944	1944	1944	1944	0
205	20231117	154900	303270665	1944	1944	1944	1944	0
206	20231117	154800	303270665	1944	1944	1944	1944	0
207	20231117	154700	303270665	1944	1944	1944	1944	0
208	20231117	154600	303270665	1944	1944	1944	1944	0
209	20231117	154500	303270665	1944	1944	1944	1944	0
210	20231117	154400	303270665	1944	1944	1944	1944	0
211	20231117	154300	303270665	1944	1944	1944	1944	0
212	20231117	154200	303270665	1944	1944	1944	1944	2820
213	20231117	154100	303270665	1944	1944	1944	1944	0
214	20231117	154000	303270665	1944	1944	1944	1944	0
215	20231117	153900	303270665	1944	1944	1944	1944	0
216	20231117	153800	303270665	1944	1944	1944	1944	0
217	20231117	153700	303270665	1944	1944	1944	1944	0
218	20231117	153600	303270665	1944	1944	1944	1944	0
219	20231117	153500	303270665	1944	1944	1944	1944	0
220	20231117	153400	303270665	1944	1944	1944	1944	0
221	20231117	153300	303270665	1944	1944	1944	1944	0
222	20231117	153200	303270665	1944	1944	1944	1944	0
223	20231117	153100	303270665	1944	1944	1944	1944	0
224	20231117	153000	303270665	1944	1944	1944	1944	2820
225	20231117	152900	297788585	1941	1941	1941	1941	0
226	20231117	152800	297788585	1941	1941	1941	1941	0
227	20231117	152700	297788585	1941	1941	1941	1941	0
228	20231117	152600	297788585	1941	1941	1941	1941	0
229	20231117	152500	297788585	1941	1941	1941	1941	0
230	20231117	152400	297788585	1941	1941	1941	1941	0
231	20231117	152300	297788585	1941	1941	1941	1941	0
232	20231117	152200	297788585	1941	1941	1941	1941	0
233	20231117	152100	297788585	1941	1941	1941	1941	0
234	20231117	152000	297788585	1941	1941	1941	1941	0
235	20231117	151900	297788585	1941	1938	1941	1931	604
236	20231117	151800	296617250	1938	1930	1938	1930	573
237	20231117	151700	295511336	1930	1930	1930	1930	1
238	20231117	151600	295509406	1939	1927	1939	1927	767
239	20231117	151500	294026765	1923	1938	1938	1923	1085
240	20231117	151400	291934320	1939	1930	1939	1930	437
241	20231117	151300	291087031	1939	1938	1939	1938	350
242	20231117	151200	290408556	1930	1930	1938	1929	620
243	20231117	151100	289207171	1929	1934	1939	1929	1059
244	20231117	151000	287158806	1934	1930	1934	1930	1807
245	20231117	150900	283667801	1929	1929	1929	1929	19
246	20231117	150800	283631150	1929	1929	1929	1929	19
247	20231117	150700	283594499	1929	1929	1929	1929	0
248	20231117	150600	283594499	1929	1929	1929	1929	0
249	20231117	150500	283594499	1929	1929	1929	1929	23
250	20231117	150400	283550132	1929	1929	1929	1929	1
251	20231117	150300	283548203	1932	1926	1932	1926	4015
252	20231117	150200	275815253	1926	1932	1932	1926	166
253	20231117	150100	275494547	1932	1930	1933	1925	197
254	20231117	150000	275113934	1930	1930	1930	1930	142
255	20231117	145900	274839874	1930	1929	1930	1929	10
256	20231117	145800	274820575	1924	1924	1924	1924	0
257	20231117	145700	274820575	1924	1925	1925	1924	19
258	20231117	145600	274784009	1923	1923	1923	1923	0
259	20231117	145500	274784009	1923	1923	1923	1923	182
260	20231117	145400	274434023	1923	1923	1923	1923	19
261	20231117	145300	274397486	1923	1923	1923	1923	3
262	20231117	145200	274391717	1933	1933	1933	1931	25
263	20231117	145100	274343398	1921	1923	1923	1921	19
264	20231117	145000	274306897	1921	1924	1924	1921	159
265	20231117	144900	274001271	1924	1924	1924	1924	0
266	20231117	144800	274001271	1924	1924	1924	1924	19
267	20231117	144700	273964715	1923	1923	1923	1923	0
268	20231117	144600	273964715	1923	1923	1923	1923	0
269	20231117	144500	273964715	1923	1923	1923	1923	19
270	20231117	144400	273928178	1923	1923	1923	1923	0
271	20231117	144300	273928178	1923	1923	1923	1923	0
272	20231117	144200	273928178	1923	1923	1923	1923	93
273	20231117	144100	273749339	1934	1923	1934	1923	45
274	20231117	144000	273662606	1934	1934	1934	1934	10
275	20231117	143900	273643266	1923	1924	1924	1923	19
276	20231117	143800	273606728	1923	1923	1923	1923	112
277	20231117	143700	273391352	1933	1933	1933	1933	0
278	20231117	143600	273391352	1933	1923	1933	1923	932
279	20231117	143500	271589986	1923	1923	1923	1923	0
280	20231117	143400	271589986	1923	1926	1926	1923	94
281	20231117	143300	271409131	1926	1926	1934	1926	223
282	20231117	143200	270978943	1926	1926	1926	1926	0
283	20231117	143100	270978943	1926	1926	1926	1926	186
284	20231117	143000	270620707	1926	1926	1926	1926	19
285	20231117	142900	270584113	1926	1926	1926	1926	0
286	20231117	142800	270584113	1926	1926	1926	1926	0
287	20231117	142700	270584113	1926	1926	1926	1926	19
288	20231117	142600	270547519	1926	1926	1926	1926	94
289	20231117	142500	270366475	1934	1934	1934	1934	0
290	20231117	142400	270366475	1934	1934	1934	1934	0
291	20231117	142300	270366475	1934	1927	1934	1927	100
292	20231117	142200	270173656	1927	1927	1927	1927	6
293	20231117	142100	270162094	1927	1927	1927	1927	6
294	20231117	142000	270150532	1927	1927	1927	1927	170
295	20231117	141900	269822942	1927	1927	1927	1927	2
296	20231117	141800	269819088	1926	1930	1930	1926	113
297	20231117	141700	269601209	1930	1930	1930	1930	0
298	20231117	141600	269601209	1930	1930	1930	1930	67
299	20231117	141500	269471899	1931	1931	1931	1931	0
300	20231117	141400	269471899	1931	1931	1931	1931	191
301	20231117	141300	269103078	1931	1931	1931	1931	448
302	20231117	141200	268237990	1937	1932	1937	1931	1048
303	20231117	141100	266214241	1931	1931	1931	1931	3
304	20231117	141000	266208448	1931	1931	1931	1931	27
305	20231117	140900	266156311	1938	1938	1938	1938	0
306	20231117	140800	266156311	1938	1938	1938	1938	0
307	20231117	140700	266156311	1938	1938	1938	1938	7
308	20231117	140600	266142745	1938	1938	1938	1938	0
309	20231117	140500	266142745	1938	1938	1938	1938	0
310	20231117	140400	266142745	1938	1938	1938	1938	10
311	20231117	140300	266123365	1930	1935	1935	1930	1153
312	20231117	140200	263894610	1935	1935	1935	1935	0
313	20231117	140100	263894610	1935	1935	1935	1935	0
314	20231117	140000	263894610	1935	1935	1935	1935	19
315	20231117	135900	263857845	1935	1936	1936	1935	269
316	20231117	135800	263337117	1936	1937	1937	1936	512
317	20231117	135700	262345387	1937	1937	1937	1937	19
318	20231117	135600	262308584	1937	1937	1937	1937	5
319	20231117	135500	262298899	1936	1936	1936	1936	200
320	20231117	135400	261911699	1936	1936	1936	1936	2
321	20231117	135300	261907827	1940	1936	1940	1936	41
322	20231117	135200	261828291	1938	1937	1938	1937	589
323	20231117	135100	260687363	1935	1935	1935	1935	19
324	20231117	135000	260650598	1935	1935	1935	1935	7
325	20231117	134900	260637053	1935	1937	1937	1935	1402
326	20231117	134800	257924179	1935	1935	1935	1935	19
327	20231117	134700	257887414	1935	1935	1935	1935	50
328	20231117	134600	257790664	1935	1935	1937	1935	440
329	20231117	134500	256939254	1935	1934	1935	1934	502
330	20231117	134400	255968083	1934	1934	1934	1934	0
331	20231117	134300	255968083	1934	1934	1934	1934	152
332	20231117	134200	255674115	1928	1929	1929	1928	86
333	20231117	134100	255508286	1929	1929	1929	1929	0
334	20231117	134000	255508286	1929	1929	1929	1929	1
335	20231117	133900	255506357	1928	1929	1929	1928	28
336	20231117	133800	255452350	1935	1935	1935	1935	19
337	20231117	133700	255415585	1935	1935	1935	1935	100
338	20231117	133600	255222085	1937	1937	1937	1937	516
339	20231117	133500	254222593	1937	1937	1937	1937	136
340	20231117	133400	253959161	1937	1937	1937	1937	0
341	20231117	133300	253959161	1937	1937	1937	1937	2
342	20231117	133200	253955287	1941	1937	1941	1937	4523
343	20231117	133100	245190964	1940	1940	1940	1940	0
344	20231117	133000	245190964	1940	1940	1941	1940	342
345	20231117	132900	244527462	1940	1930	1940	1930	7574
346	20231117	132800	229881060	1930	1926	1930	1926	1509
347	20231117	132700	226970491	1923	1923	1923	1923	19
348	20231117	132600	226933954	1922	1923	1923	1922	86
349	20231117	132500	226768603	1922	1925	1926	1922	1626
350	20231117	132400	223641361	1925	1925	1925	1925	0
351	20231117	132300	223641361	1925	1925	1925	1925	1
352	20231117	132200	223639436	1925	1925	1925	1925	21
353	20231117	132100	223599011	1919	1919	1919	1919	19
354	20231117	132000	223562550	1919	1919	1919	1919	4
355	20231117	131900	223554874	1919	1919	1919	1919	0
356	20231117	131800	223554874	1919	1919	1919	1919	19
357	20231117	131700	223518413	1919	1919	1919	1919	0
358	20231117	131600	223518413	1919	1919	1919	1919	119
359	20231117	131500	223290052	1919	1919	1919	1919	19
360	20231117	131400	223253591	1919	1919	1919	1919	3
361	20231117	131300	223247834	1919	1928	1928	1919	627
362	20231117	131200	222039014	1928	1920	1928	1920	3594
363	20231117	131100	215114449	1920	1920	1920	1920	800
364	20231117	131000	213578449	1925	1925	1925	1925	0
365	20231117	130900	213578449	1925	1925	1925	1925	837
366	20231117	130800	211967224	1925	1921	1925	1911	531
367	20231117	130700	210949557	1920	1920	1920	1920	1083
368	20231117	130600	208870197	1920	1909	1920	1909	176
369	20231117	130500	208532606	1908	1908	1908	1908	0
370	20231117	130400	208532606	1908	1908	1908	1908	0
371	20231117	130300	208532606	1908	1909	1909	1908	11
372	20231117	130200	208511613	1919	1913	1919	1913	100
373	20231117	130100	208320133	1914	1914	1914	1914	0
374	20231117	130000	208320133	1914	1905	1914	1905	138
375	20231117	125900	208056199	1905	1905	1905	1905	2
376	20231117	125800	208052389	1905	1905	1905	1905	5
377	20231117	125700	208042864	1905	1905	1905	1905	19
378	20231117	125600	208006669	1905	1905	1905	1905	200
379	20231117	125500	207625669	1905	1905	1905	1905	2
380	20231117	125400	207621859	1905	1905	1914	1905	108
381	20231117	125300	207415443	1902	1902	1902	1902	0
382	20231117	125200	207415443	1902	1902	1902	1902	2
383	20231117	125100	207411639	1902	1902	1902	1902	19
384	20231117	125000	207375501	1901	1901	1901	1901	0
385	20231117	124900	207375501	1901	1909	1909	1901	310
386	20231117	124800	206785974	1920	1920	1920	1920	0
387	20231117	124700	206785974	1920	1920	1920	1920	0
388	20231117	124600	206785974	1920	1913	1920	1913	52
389	20231117	124500	206686168	1910	1898	1910	1898	170
390	20231117	124400	206361956	1898	1898	1898	1898	0
391	20231117	124300	206361956	1898	1905	1908	1898	9133
392	20231117	124200	188945722	1905	1905	1905	1905	0
393	20231117	124100	188945722	1905	1905	1905	1905	36
394	20231117	124000	188877142	1905	1905	1905	1905	0
395	20231117	123900	188877142	1905	1905	1905	1905	0
396	20231117	123800	188877142	1905	1897	1905	1897	682
397	20231117	123700	187582564	1897	1897	1897	1897	27
398	20231117	123600	187531345	1897	1897	1897	1897	19
399	20231117	123500	187495302	1897	1897	1897	1897	0
400	20231117	123400	187495302	1897	1897	1897	1897	1
401	20231117	123300	187493405	1897	1897	1897	1897	19
402	20231117	123200	187457362	1896	1896	1896	1896	0
403	20231117	123100	187457362	1896	1896	1896	1896	0
404	20231117	123000	187457362	1896	1896	1896	1896	19
405	20231117	122900	187421338	1896	1896	1896	1896	2
406	20231117	122800	187417546	1896	1896	1896	1896	1
407	20231117	122700	187415650	1896	1896	1896	1896	19
408	20231117	122600	187379626	1896	1896	1896	1896	0
409	20231117	122500	187379626	1896	1896	1896	1896	0
410	20231117	122400	187379626	1896	1896	1896	1896	19
411	20231117	122300	187343602	1896	1896	1896	1896	10
412	20231117	122200	187324642	1896	1896	1896	1896	0
413	20231117	122100	187324642	1896	1896	1896	1896	3
414	20231117	122000	187318954	1904	1900	1904	1900	157
415	20231117	121900	187020247	1903	1903	1903	1903	0
416	20231117	121800	187020247	1903	1903	1903	1903	0
417	20231117	121700	187020247	1903	1896	1903	1896	6202
418	20231117	121600	175243950	1895	1894	1895	1894	197
419	20231117	121500	174870654	1894	1894	1894	1894	0
420	20231117	121400	174870654	1894	1894	1894	1894	614
421	20231117	121300	173707738	1894	1894	1894	1894	5
422	20231117	121200	173698268	1894	1894	1894	1894	23
423	20231117	121100	173654706	1894	1894	1894	1894	203
424	20231117	121000	173270224	1894	1894	1894	1894	0
425	20231117	120900	173270224	1894	1894	1894	1894	25
426	20231117	120800	173222874	1894	1894	1894	1894	232
427	20231117	120700	172783466	1894	1894	1894	1894	200
428	20231117	120600	172404666	1894	1894	1894	1894	47
429	20231117	120500	172315648	1894	1894	1894	1894	174
430	20231117	120400	171986092	1894	1894	1894	1894	0
431	20231117	120300	171986092	1894	1894	1894	1894	0
432	20231117	120200	171986092	1894	1894	1894	1894	3
433	20231117	120100	171980410	1894	1894	1894	1894	13
434	20231117	120000	171955788	1894	1894	1894	1894	6
435	20231117	115900	171944424	1894	1894	1894	1894	188
436	20231117	115800	171588352	1894	1894	1894	1894	0
437	20231117	115700	171588352	1894	1894	1894	1894	157
438	20231117	115600	171290994	1894	1894	1894	1894	0
439	20231117	115500	171290994	1894	1894	1894	1894	0
440	20231117	115400	171290994	1894	1880	1894	1879	5217
441	20231117	115300	161471566	1880	1890	1890	1880	8
442	20231117	115200	161456456	1890	1882	1890	1882	1000
443	20231117	115100	159570214	1882	1882	1882	1882	876
444	20231117	115000	157921582	1882	1880	1882	1880	2067
445	20231117	114900	154031638	1880	1880	1880	1880	0
446	20231117	114800	154031638	1880	1880	1880	1880	19
447	20231117	114700	153995918	1880	1880	1880	1880	0
448	20231117	114600	153995918	1880	1880	1880	1880	0
449	20231117	114500	153995918	1880	1880	1880	1880	228
450	20231117	114400	153567278	1880	1880	1880	1880	0
451	20231117	114300	153567278	1880	1880	1880	1880	57
452	20231117	114200	153460118	1880	1880	1880	1880	19
453	20231117	114100	153424398	1880	1880	1880	1880	0
454	20231117	114000	153424398	1880	1880	1880	1880	0
455	20231117	113900	153424398	1880	1890	1890	1880	617
456	20231117	113800	152264368	1890	1880	1890	1880	204
457	20231117	113700	151880748	1880	1880	1880	1880	1
458	20231117	113600	151878868	1890	1880	1890	1880	24
459	20231117	113500	151833698	1880	1880	1880	1880	29
460	20231117	113400	151779178	1880	1889	1890	1880	232
461	20231117	113300	151341561	1889	1889	1889	1889	0
462	20231117	113200	151341561	1889	1889	1889	1889	116
463	20231117	113100	151122437	1879	1879	1879	1879	0
464	20231117	113000	151122437	1879	1879	1879	1879	19
465	20231117	112900	151086736	1879	1879	1879	1879	0
466	20231117	112800	151086736	1879	1879	1879	1879	228
467	20231117	112700	150658324	1879	1879	1879	1879	66
468	20231117	112600	150534310	1879	1879	1879	1879	1
469	20231117	112500	150532431	1879	1879	1879	1879	0
470	20231117	112400	150532431	1879	1877	1879	1877	519
471	20231117	112300	149557268	1877	1877	1877	1877	1240
472	20231117	112200	147229788	1877	1877	1877	1877	0
473	20231117	112100	147229788	1877	1879	1879	1877	27
474	20231117	112000	147179107	1879	1879	1879	1879	200
475	20231117	111900	146803307	1877	1877	1877	1877	24
476	20231117	111800	146758259	1879	1877	1879	1877	78
477	20231117	111700	146611847	1879	1879	1879	1877	42
478	20231117	111600	146532977	1879	1879	1879	1879	100
479	20231117	111500	146345077	1879	1880	1880	1879	43
480	20231117	111400	146264256	1880	1880	1880	1880	200
481	20231117	111300	145888256	1880	1880	1880	1880	24
482	20231117	111200	145843136	1880	1880	1880	1880	487
483	20231117	111100	144927576	1880	1888	1889	1880	181
484	20231117	111000	144586033	1888	1882	1888	1882	652
485	20231117	110900	143358415	1883	1883	1883	1883	0
486	20231117	110800	143358415	1883	1883	1883	1883	0
487	20231117	110700	143358415	1883	1883	1883	1883	1664
488	20231117	110600	140225103	1883	1882	1883	1882	44
489	20231117	110500	140142270	1882	1882	1882	1882	24
490	20231117	110400	140097102	1882	1882	1882	1882	675
491	20231117	110300	138826752	1880	1880	1880	1880	43
492	20231117	110200	138745912	1880	1880	1880	1880	75
493	20231117	110100	138604912	1880	1880	1880	1880	194
494	20231117	110000	138240192	1885	1885	1885	1885	530
495	20231117	105900	137241142	1890	1890	1890	1890	0
496	20231117	105800	137241142	1890	1890	1890	1890	0
497	20231117	105700	137241142	1890	1884	1890	1884	508
498	20231117	105600	136281340	1884	1884	1884	1884	193
499	20231117	105500	135917728	1884	1884	1884	1884	0
500	20231117	105400	135917728	1884	1884	1884	1884	19
501	20231117	105300	135881932	1884	1884	1885	1884	1814
502	20231117	105200	132462856	1885	1885	1885	1885	0
503	20231117	105100	132462856	1885	1885	1885	1885	402
504	20231117	105000	131705086	1885	1885	1885	1885	23
505	20231117	104900	131661731	1885	1880	1885	1880	1285
506	20231117	104800	129242036	1875	1875	1880	1875	315
507	20231117	104700	128650046	1875	1875	1875	1875	0
508	20231117	104600	128650046	1875	1876	1876	1875	98
509	20231117	104500	128466232	1876	1876	1876	1876	19
510	20231117	104400	128430588	1876	1876	1883	1876	25
511	20231117	104300	128383681	1875	1875	1875	1875	0
512	20231117	104200	128383681	1875	1876	1876	1875	44
513	20231117	104100	128301160	1875	1875	1875	1875	105
514	20231117	104000	128104285	1875	1887	1887	1875	24
515	20231117	103900	128059251	1876	1876	1876	1876	19
516	20231117	103800	128023607	1876	1886	1890	1876	29
517	20231117	103700	127969139	1894	1886	1894	1886	143
518	20231117	103600	127698635	1873	1886	1886	1873	28
519	20231117	103500	127646126	1886	1881	1886	1873	2331
520	20231117	103400	123271416	1881	1880	1883	1880	3075
521	20231117	103300	117490242	1880	1884	1884	1880	2186
522	20231117	103200	113377223	1884	1885	1885	1884	24
523	20231117	103100	113332003	1885	1885	1885	1885	0
524	20231117	103000	113332003	1885	1890	1890	1885	179
525	20231117	102900	112994068	1890	1890	1890	1890	500
526	20231117	102800	112049068	1890	1890	1890	1890	1
527	20231117	102700	112047178	1895	1895	1895	1895	0
528	20231117	102600	112047178	1895	1895	1895	1895	116
529	20231117	102500	111827358	1890	1890	1890	1890	186
530	20231117	102400	111475818	1885	1885	1885	1885	213
531	20231117	102300	111074313	1885	1885	1885	1885	100
532	20231117	102200	110885813	1885	1885	1885	1885	0
533	20231117	102100	110885813	1885	1885	1885	1885	84
534	20231117	102000	110727473	1885	1885	1885	1885	47
535	20231117	101900	110638878	1885	1885	1885	1885	10
536	20231117	101800	110620028	1885	1885	1885	1885	40
537	20231117	101700	110544628	1885	1885	1885	1885	0
538	20231117	101600	110544628	1885	1885	1885	1885	2
539	20231117	101500	110540858	1885	1885	1885	1885	518
540	20231117	101400	109564428	1885	1885	1885	1885	184
541	20231117	101300	109217588	1885	1889	1889	1885	945
542	20231117	101200	107434527	1889	1889	1889	1889	24
543	20231117	101100	107389191	1889	1890	1890	1889	27
544	20231117	101000	107338186	1890	1890	1890	1890	20
545	20231117	100900	107300386	1889	1889	1889	1889	122
546	20231117	100800	107069928	1890	1890	1890	1890	110
547	20231117	100700	106862028	1895	1888	1895	1888	74
548	20231117	100600	106722197	1889	1890	1890	1889	45
549	20231117	100500	106637190	1890	1890	1890	1890	23
550	20231117	100400	106593720	1895	1890	1895	1890	683
551	20231117	100300	105302270	1890	1890	1890	1890	43
552	20231117	100200	105221000	1890	1895	1895	1890	31
553	20231117	100100	105162370	1895	1892	1895	1890	211
554	20231117	100000	104762699	1892	1890	1892	1890	282
555	20231117	095900	104229479	1890	1893	1893	1890	3550
556	20231117	095800	97516590	1893	1895	1895	1893	342
557	20231117	095700	96868590	1895	1897	1898	1895	1302
558	20231117	095600	94400896	1897	1897	1897	1897	0
559	20231117	095500	94400896	1897	1897	1897	1897	0
560	20231117	095400	94400896	1897	1897	1897	1897	20
561	20231117	095300	94362956	1895	1895	1895	1895	0
562	20231117	095200	94362956	1895	1895	1895	1895	0
563	20231117	095100	94362956	1895	1895	1895	1895	66
564	20231117	095000	94237886	1895	1895	1895	1895	1035
565	20231117	094900	92276561	1895	1898	1898	1895	3850
566	20231117	094800	84979943	1897	1905	1905	1896	515
567	20231117	094700	84003370	1923	1900	1923	1895	295
568	20231117	094600	83442644	1900	1900	1900	1900	900
569	20231117	094500	81732644	1896	1896	1896	1896	20
570	20231117	094400	81694724	1896	1896	1896	1896	0
571	20231117	094300	81694724	1896	1896	1896	1896	42
572	20231117	094200	81615092	1896	1895	1896	1892	238
573	20231117	094100	81164145	1895	1895	1895	1891	349
574	20231117	094000	80503726	1895	1905	1905	1895	6713
575	20231117	093900	67748953	1905	1905	1905	1905	883
576	20231117	093800	66066838	1906	1908	1908	1906	3327
577	20231117	093700	59723566	1915	1915	1915	1915	141
578	20231117	093600	59453551	1915	1908	1915	1908	233
579	20231117	093500	59007496	1908	1908	1915	1908	500
580	20231117	093400	58050266	1908	1908	1908	1908	370
581	20231117	093300	57344306	1908	1908	1908	1908	20
582	20231117	093200	57306146	1908	1908	1908	1908	4
583	20231117	093100	57298514	1915	1908	1915	1907	315
584	20231117	093000	56696051	1907	1910	1910	1907	20
585	20231117	092900	56657875	1907	1908	1908	1907	75
586	20231117	092800	56514833	1908	1908	1908	1908	13
587	20231117	092700	56490029	1915	1909	1915	1907	1449
588	20231117	092600	53722592	1915	1914	1915	1909	537
589	20231117	092500	52694753	1909	1910	1916	1909	85
590	20231117	092400	52532411	1917	1909	1917	1909	255
591	20231117	092300	52043736	1909	1916	1917	1909	84
592	20231117	092200	51883312	1917	1917	1917	1917	1
593	20231117	092100	51881395	1909	1909	1919	1909	933
594	20231117	092000	50098984	1909	1909	1909	1909	0
595	20231117	091900	50098984	1909	1913	1913	1909	280
596	20231117	091800	49564410	1924	1912	1924	1912	176
597	20231117	091700	49226026	1912	1912	1912	1912	507
598	20231117	091600	48256642	1926	1913	1926	1913	2483
599	20231117	091500	43505762	1912	1915	1915	1912	2069
600	20231117	091400	39548636	1914	1914	1914	1914	0
601	20231117	091300	39548636	1914	1914	1914	1914	76
602	20231117	091200	39403172	1928	1915	1928	1914	57
603	20231117	091100	39293555	1914	1914	1914	1914	546
604	20231117	091000	38248511	1932	1910	1932	1910	1068
605	20231117	090900	36207431	1910	1910	1910	1910	1300
606	20231117	090800	33724431	1910	1910	1910	1910	0
607	20231117	090700	33724431	1910	1910	1910	1910	0
608	20231117	090600	33724431	1910	1905	1910	1904	1050
609	20231117	090500	31720126	1910	1910	1910	1902	159
610	20231117	090400	31417068	1910	1906	1910	1902	1043
611	20231117	090300	29430446	1908	1920	1920	1908	2613
612	20231117	090200	24426479	1937	1922	1937	1918	182
613	20231117	090100	24076902	1922	1937	1937	1922	715
614	20231117	090000	22699515	1938	1948	1948	1938	11351