KissMeData/023460/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190600	7561534	1821	1821	1821	1821	367
3	20231117	190500	7561534	1821	1821	1821	1821	0
4	20231117	190400	7561534	1821	1821	1821	1821	0
5	20231117	190300	7561534	1821	1821	1821	1821	0
6	20231117	190200	7561534	1821	1821	1821	1821	0
7	20231117	190100	7561534	1821	1821	1821	1821	0
8	20231117	190000	7561534	1821	1821	1821	1821	0
9	20231117	185900	7561534	1821	1821	1821	1821	0
10	20231117	185800	7561534	1821	1821	1821	1821	0
11	20231117	185700	7561534	1821	1821	1821	1821	0
12	20231117	185600	7561534	1821	1821	1821	1821	0
13	20231117	185500	7561534	1821	1821	1821	1821	0
14	20231117	185400	7561534	1821	1821	1821	1821	0
15	20231117	185300	7561534	1821	1821	1821	1821	0
16	20231117	185200	7561534	1821	1821	1821	1821	0
17	20231117	185100	7561534	1821	1821	1821	1821	0
18	20231117	185000	7561534	1821	1821	1821	1821	0
19	20231117	184900	7561534	1821	1821	1821	1821	0
20	20231117	184800	7561534	1821	1821	1821	1821	0
21	20231117	184700	7561534	1821	1821	1821	1821	0
22	20231117	184600	7561534	1821	1821	1821	1821	0
23	20231117	184500	7561534	1821	1821	1821	1821	0
24	20231117	184400	7561534	1821	1821	1821	1821	0
25	20231117	184300	7561534	1821	1821	1821	1821	0
26	20231117	184200	7561534	1821	1821	1821	1821	0
27	20231117	184100	7561534	1821	1821	1821	1821	0
28	20231117	184000	7561534	1821	1821	1821	1821	0
29	20231117	183900	7561534	1821	1821	1821	1821	0
30	20231117	183800	7561534	1821	1821	1821	1821	0
31	20231117	183700	7561534	1821	1821	1821	1821	0
32	20231117	183600	7561534	1821	1821	1821	1821	367
33	20231117	183500	7561534	1821	1821	1821	1821	0
34	20231117	183400	7561534	1821	1821	1821	1821	0
35	20231117	183300	7561534	1821	1821	1821	1821	0
36	20231117	183200	7561534	1821	1821	1821	1821	0
37	20231117	183100	7561534	1821	1821	1821	1821	0
38	20231117	183000	7561534	1821	1821	1821	1821	0
39	20231117	182900	7561534	1821	1821	1821	1821	0
40	20231117	182800	7561534	1821	1821	1821	1821	0
41	20231117	182700	7561534	1821	1821	1821	1821	0
42	20231117	182600	7561534	1821	1821	1821	1821	0
43	20231117	182500	7561534	1821	1821	1821	1821	0
44	20231117	182400	7561534	1821	1821	1821	1821	0
45	20231117	182300	7561534	1821	1821	1821	1821	0
46	20231117	182200	7561534	1821	1821	1821	1821	0
47	20231117	182100	7561534	1821	1821	1821	1821	0
48	20231117	182000	7561534	1821	1821	1821	1821	0
49	20231117	181900	7561534	1821	1821	1821	1821	0
50	20231117	181800	7561534	1821	1821	1821	1821	0
51	20231117	181700	7561534	1821	1821	1821	1821	0
52	20231117	181600	7561534	1821	1821	1821	1821	0
53	20231117	181500	7561534	1821	1821	1821	1821	0
54	20231117	181400	7561534	1821	1821	1821	1821	0
55	20231117	181300	7561534	1821	1821	1821	1821	0
56	20231117	181200	7561534	1821	1821	1821	1821	0
57	20231117	181100	7561534	1821	1821	1821	1821	0
58	20231117	181000	7561534	1821	1821	1821	1821	0
59	20231117	180900	7561534	1821	1821	1821	1821	0
60	20231117	180800	7561534	1821	1821	1821	1821	0
61	20231117	180700	7561534	1821	1821	1821	1821	0
62	20231117	180600	7561534	1821	1821	1821	1821	367
63	20231117	180500	7561534	1821	1821	1821	1821	0
64	20231117	180400	7561534	1821	1821	1821	1821	0
65	20231117	180300	7561534	1821	1821	1821	1821	0
66	20231117	180200	7561534	1821	1821	1821	1821	0
67	20231117	180100	7561534	1821	1821	1821	1821	0
68	20231117	180000	7561534	1821	1821	1821	1821	0
69	20231117	175900	7561534	1821	1821	1821	1821	0
70	20231117	175800	7561534	1821	1821	1821	1821	0
71	20231117	175700	7561534	1821	1821	1821	1821	0
72	20231117	175600	7561534	1821	1821	1821	1821	0
73	20231117	175500	7561534	1821	1821	1821	1821	0
74	20231117	175400	7561534	1821	1821	1821	1821	0
75	20231117	175300	7561534	1821	1821	1821	1821	0
76	20231117	175200	7561534	1821	1821	1821	1821	0
77	20231117	175100	7561534	1821	1821	1821	1821	0
78	20231117	175000	7561534	1821	1821	1821	1821	0
79	20231117	174900	7561534	1821	1821	1821	1821	0
80	20231117	174800	7561534	1821	1821	1821	1821	0
81	20231117	174700	7561534	1821	1821	1821	1821	0
82	20231117	174600	7561534	1821	1821	1821	1821	0
83	20231117	174500	7561534	1821	1821	1821	1821	0
84	20231117	174400	7561534	1821	1821	1821	1821	0
85	20231117	174300	7561534	1821	1821	1821	1821	0
86	20231117	174200	7561534	1821	1821	1821	1821	0
87	20231117	174100	7561534	1821	1821	1821	1821	0
88	20231117	174000	7561534	1821	1821	1821	1821	0
89	20231117	173900	7561534	1821	1821	1821	1821	0
90	20231117	173800	7561534	1821	1821	1821	1821	0
91	20231117	173700	7561534	1821	1821	1821	1821	0
92	20231117	173600	7561534	1821	1821	1821	1821	367
93	20231117	173500	7561534	1821	1821	1821	1821	0
94	20231117	173400	7561534	1821	1821	1821	1821	0
95	20231117	173300	7561534	1821	1821	1821	1821	0
96	20231117	173200	7561534	1821	1821	1821	1821	0
97	20231117	173100	7561534	1821	1821	1821	1821	0
98	20231117	173000	7561534	1821	1821	1821	1821	0
99	20231117	172900	7561534	1821	1821	1821	1821	0
100	20231117	172800	7561534	1821	1821	1821	1821	0
101	20231117	172700	7561534	1821	1821	1821	1821	0
102	20231117	172600	7561534	1821	1821	1821	1821	0
103	20231117	172500	7561534	1821	1821	1821	1821	0
104	20231117	172400	7561534	1821	1821	1821	1821	0
105	20231117	172300	7561534	1821	1821	1821	1821	0
106	20231117	172200	7561534	1821	1821	1821	1821	0
107	20231117	172100	7561534	1821	1821	1821	1821	0
108	20231117	172000	7561534	1821	1821	1821	1821	0
109	20231117	171900	7561534	1821	1821	1821	1821	0
110	20231117	171800	7561534	1821	1821	1821	1821	0
111	20231117	171700	7561534	1821	1821	1821	1821	0
112	20231117	171600	7561534	1821	1821	1821	1821	0
113	20231117	171500	7561534	1821	1821	1821	1821	0
114	20231117	171400	7561534	1821	1821	1821	1821	0
115	20231117	171300	7561534	1821	1821	1821	1821	0
116	20231117	171200	7561534	1821	1821	1821	1821	0
117	20231117	171100	7561534	1821	1821	1821	1821	0
118	20231117	171000	7561534	1821	1821	1821	1821	0
119	20231117	170900	7561534	1821	1821	1821	1821	0
120	20231117	170800	7561534	1821	1821	1821	1821	0
121	20231117	170700	7561534	1821	1821	1821	1821	0
122	20231117	170600	7561534	1821	1821	1821	1821	367
123	20231117	170500	7561534	1821	1821	1821	1821	0
124	20231117	170400	7561534	1821	1821	1821	1821	0
125	20231117	170300	7561534	1821	1821	1821	1821	0
126	20231117	170200	7561534	1821	1821	1821	1821	0
127	20231117	170100	7561534	1821	1821	1821	1821	0
128	20231117	170000	7561534	1821	1821	1821	1821	0
129	20231117	165900	7561534	1821	1821	1821	1821	0
130	20231117	165800	7561534	1821	1821	1821	1821	0
131	20231117	165700	7561534	1821	1821	1821	1821	0
132	20231117	165600	7561534	1821	1821	1821	1821	0
133	20231117	165500	7561534	1821	1821	1821	1821	0
134	20231117	165400	7561534	1821	1821	1821	1821	0
135	20231117	165300	7561534	1821	1821	1821	1821	0
136	20231117	165200	7561534	1821	1821	1821	1821	0
137	20231117	165100	7561534	1821	1821	1821	1821	0
138	20231117	165000	7561534	1821	1821	1821	1821	0
139	20231117	164900	7561534	1821	1821	1821	1821	0
140	20231117	164800	7561534	1821	1821	1821	1821	0
141	20231117	164700	7561534	1821	1821	1821	1821	0
142	20231117	164600	7561534	1821	1821	1821	1821	0
143	20231117	164500	7561534	1821	1821	1821	1821	0
144	20231117	164400	7561534	1821	1821	1821	1821	0
145	20231117	164300	7561534	1821	1821	1821	1821	0
146	20231117	164200	7561534	1821	1821	1821	1821	0
147	20231117	164100	7561534	1821	1821	1821	1821	0
148	20231117	164000	7561534	1821	1821	1821	1821	0
149	20231117	163900	7561534	1821	1821	1821	1821	0
150	20231117	163800	7561534	1821	1821	1821	1821	0
151	20231117	163700	7561534	1821	1821	1821	1821	0
152	20231117	163600	7561534	1821	1821	1821	1821	367
153	20231117	163500	7561534	1821	1821	1821	1821	0
154	20231117	163400	7561534	1821	1821	1821	1821	0
155	20231117	163300	7561534	1821	1821	1821	1821	0
156	20231117	163200	7561534	1821	1821	1821	1821	0
157	20231117	163100	7561534	1821	1821	1821	1821	0
158	20231117	163000	7561534	1821	1821	1821	1821	0
159	20231117	162900	7561534	1821	1821	1821	1821	0
160	20231117	162800	7561534	1821	1821	1821	1821	0
161	20231117	162700	7561534	1821	1821	1821	1821	0
162	20231117	162600	7561534	1821	1821	1821	1821	0
163	20231117	162500	7561534	1821	1821	1821	1821	0
164	20231117	162400	7561534	1821	1821	1821	1821	0
165	20231117	162300	7561534	1821	1821	1821	1821	0
166	20231117	162200	7561534	1821	1821	1821	1821	0
167	20231117	162100	7561534	1821	1821	1821	1821	0
168	20231117	162000	7561534	1821	1821	1821	1821	0
169	20231117	161900	7561534	1821	1821	1821	1821	0
170	20231117	161800	7561534	1821	1821	1821	1821	0
171	20231117	161700	7561534	1821	1821	1821	1821	0
172	20231117	161600	7561534	1821	1821	1821	1821	0
173	20231117	161500	7561534	1821	1821	1821	1821	0
174	20231117	161400	7561534	1821	1821	1821	1821	0
175	20231117	161300	7561534	1821	1821	1821	1821	0
176	20231117	161200	7561534	1821	1821	1821	1821	0
177	20231117	161100	7561534	1821	1821	1821	1821	0
178	20231117	161000	7561534	1821	1821	1821	1821	0
179	20231117	160900	7561534	1821	1821	1821	1821	0
180	20231117	160800	7561534	1821	1821	1821	1821	0
181	20231117	160700	7561534	1821	1821	1821	1821	0
182	20231117	160600	7561534	1821	1821	1821	1821	367
183	20231117	160500	7561534	1821	1821	1821	1821	0
184	20231117	160400	7561534	1821	1821	1821	1821	0
185	20231117	160300	7561534	1821	1821	1821	1821	0
186	20231117	160200	7561534	1821	1821	1821	1821	0
187	20231117	160100	7561534	1821	1821	1821	1821	0
188	20231117	160000	7561534	1821	1821	1821	1821	0
189	20231117	155900	7561534	1821	1821	1821	1821	0
190	20231117	155800	7561534	1821	1821	1821	1821	0
191	20231117	155700	7561534	1821	1821	1821	1821	0
192	20231117	155600	7561534	1821	1821	1821	1821	0
193	20231117	155500	7561534	1821	1821	1821	1821	0
194	20231117	155400	7561534	1821	1821	1821	1821	0
195	20231117	155300	7561534	1821	1821	1821	1821	0
196	20231117	155200	7561534	1821	1821	1821	1821	0
197	20231117	155100	7561534	1821	1821	1821	1821	0
198	20231117	155000	7561534	1821	1821	1821	1821	0
199	20231117	154900	7561534	1821	1821	1821	1821	0
200	20231117	154800	7561534	1821	1821	1821	1821	0
201	20231117	154700	7561534	1821	1821	1821	1821	0
202	20231117	154600	7561534	1821	1821	1821	1821	0
203	20231117	154500	7561534	1821	1821	1821	1821	0
204	20231117	154400	7561534	1821	1821	1821	1821	0
205	20231117	154300	7561534	1821	1821	1821	1821	0
206	20231117	154200	7561534	1821	1821	1821	1821	0
207	20231117	154100	7561534	1821	1821	1821	1821	0
208	20231117	154000	7561534	1821	1821	1821	1821	0
209	20231117	153900	7561534	1821	1821	1821	1821	0
210	20231117	153800	7561534	1821	1821	1821	1821	0
211	20231117	153700	7561534	1821	1821	1821	1821	0
212	20231117	153600	7561534	1821	1821	1821	1821	367
213	20231117	153500	7561534	1821	1821	1821	1821	0
214	20231117	153400	7561534	1821	1821	1821	1821	0
215	20231117	153300	7561534	1821	1821	1821	1821	0
216	20231117	153200	7561534	1821	1821	1821	1821	0
217	20231117	153100	7561534	1821	1821	1821	1821	0
218	20231117	153000	7561534	1821	1821	1821	1821	367
219	20231117	152900	6893227	1838	1838	1838	1838	0
220	20231117	152800	6893227	1838	1838	1838	1838	0
221	20231117	152700	6893227	1838	1838	1838	1838	0
222	20231117	152600	6893227	1838	1838	1838	1838	0
223	20231117	152500	6893227	1838	1838	1838	1838	0
224	20231117	152400	6893227	1838	1838	1838	1838	0
225	20231117	152300	6893227	1838	1838	1838	1838	0
226	20231117	152200	6893227	1838	1838	1838	1838	0
227	20231117	152100	6893227	1838	1838	1838	1838	0
228	20231117	152000	6893227	1838	1838	1838	1838	0
229	20231117	151900	6893227	1838	1821	1838	1821	2
230	20231117	151800	6889568	1821	1821	1821	1821	0
231	20231117	151700	6889568	1821	1821	1821	1821	0
232	20231117	151600	6889568	1821	1821	1821	1821	0
233	20231117	151500	6889568	1821	1821	1821	1821	0
234	20231117	151400	6889568	1821	1821	1821	1821	0
235	20231117	151300	6889568	1821	1831	1831	1821	225
236	20231117	151200	6479048	1840	1840	1840	1840	0
237	20231117	151100	6479048	1840	1840	1840	1840	0
238	20231117	151000	6479048	1840	1840	1840	1840	0
239	20231117	150900	6479048	1840	1840	1840	1840	0
240	20231117	150800	6479048	1840	1840	1840	1840	1
241	20231117	150700	6477208	1844	1844	1844	1844	0
242	20231117	150600	6477208	1844	1844	1844	1844	0
243	20231117	150500	6477208	1844	1844	1844	1844	0
244	20231117	150400	6477208	1844	1844	1844	1844	0
245	20231117	150300	6477208	1844	1844	1844	1844	0
246	20231117	150200	6477208	1844	1844	1844	1844	0
247	20231117	150100	6477208	1844	1844	1844	1844	0
248	20231117	150000	6477208	1844	1844	1844	1844	0
249	20231117	145900	6477208	1844	1844	1844	1844	0
250	20231117	145800	6477208	1844	1844	1844	1844	0
251	20231117	145700	6477208	1844	1844	1844	1844	0
252	20231117	145600	6477208	1844	1844	1844	1844	0
253	20231117	145500	6477208	1844	1844	1844	1844	0
254	20231117	145400	6477208	1844	1844	1844	1844	0
255	20231117	145300	6477208	1844	1844	1844	1844	0
256	20231117	145200	6477208	1844	1844	1844	1844	0
257	20231117	145100	6477208	1844	1844	1844	1844	0
258	20231117	145000	6477208	1844	1844	1844	1844	0
259	20231117	144900	6477208	1844	1844	1844	1844	0
260	20231117	144800	6477208	1844	1844	1844	1844	0
261	20231117	144700	6477208	1844	1844	1844	1844	0
262	20231117	144600	6477208	1844	1844	1844	1844	0
263	20231117	144500	6477208	1844	1844	1844	1844	0
264	20231117	144400	6477208	1844	1844	1844	1844	0
265	20231117	144300	6477208	1844	1844	1844	1844	0
266	20231117	144200	6477208	1844	1844	1844	1844	0
267	20231117	144100	6477208	1844	1844	1844	1844	0
268	20231117	144000	6477208	1844	1844	1844	1844	0
269	20231117	143900	6477208	1844	1844	1844	1844	0
270	20231117	143800	6477208	1844	1844	1844	1844	0
271	20231117	143700	6477208	1844	1844	1844	1844	0
272	20231117	143600	6477208	1844	1844	1844	1844	414
273	20231117	143500	5713792	1844	1844	1844	1844	0
274	20231117	143400	5713792	1844	1844	1844	1844	0
275	20231117	143300	5713792	1844	1844	1844	1844	2
276	20231117	143200	5710104	1842	1842	1842	1842	0
277	20231117	143100	5710104	1842	1842	1842	1842	0
278	20231117	143000	5710104	1842	1842	1842	1842	0
279	20231117	142900	5710104	1842	1842	1842	1842	0
280	20231117	142800	5710104	1842	1842	1842	1842	0
281	20231117	142700	5710104	1842	1842	1842	1842	0
282	20231117	142600	5710104	1842	1842	1842	1842	0
283	20231117	142500	5710104	1842	1842	1842	1842	0
284	20231117	142400	5710104	1842	1842	1842	1842	1
285	20231117	142300	5708262	1842	1842	1842	1842	1
286	20231117	142200	5706420	1842	1842	1842	1842	0
287	20231117	142100	5706420	1842	1842	1842	1842	0
288	20231117	142000	5706420	1842	1842	1842	1842	0
289	20231117	141900	5706420	1842	1842	1842	1842	0
290	20231117	141800	5706420	1842	1842	1842	1842	0
291	20231117	141700	5706420	1842	1842	1842	1842	0
292	20231117	141600	5706420	1842	1842	1842	1842	0
293	20231117	141500	5706420	1842	1842	1842	1842	0
294	20231117	141400	5706420	1842	1842	1842	1842	0
295	20231117	141300	5706420	1842	1842	1842	1842	0
296	20231117	141200	5706420	1842	1842	1842	1842	0
297	20231117	141100	5706420	1842	1842	1842	1842	0
298	20231117	141000	5706420	1842	1842	1842	1842	2
299	20231117	140900	5702736	1843	1843	1843	1843	0
300	20231117	140800	5702736	1843	1843	1843	1843	0
301	20231117	140700	5702736	1843	1843	1843	1843	0
302	20231117	140600	5702736	1843	1843	1843	1843	0
303	20231117	140500	5702736	1843	1843	1843	1843	0
304	20231117	140400	5702736	1843	1843	1843	1843	0
305	20231117	140300	5702736	1843	1843	1843	1843	0
306	20231117	140200	5702736	1843	1843	1843	1843	0
307	20231117	140100	5702736	1843	1843	1843	1843	0
308	20231117	140000	5702736	1843	1843	1843	1843	0
309	20231117	135900	5702736	1843	1843	1843	1843	0
310	20231117	135800	5702736	1843	1843	1843	1843	10
311	20231117	135700	5684306	1840	1840	1840	1840	0
312	20231117	135600	5684306	1840	1840	1840	1840	0
313	20231117	135500	5684306	1840	1840	1840	1840	0
314	20231117	135400	5684306	1840	1840	1840	1840	0
315	20231117	135300	5684306	1840	1840	1840	1840	0
316	20231117	135200	5684306	1840	1840	1840	1840	0
317	20231117	135100	5684306	1840	1840	1840	1840	0
318	20231117	135000	5684306	1840	1840	1840	1840	0
319	20231117	134900	5684306	1840	1840	1840	1840	0
320	20231117	134800	5684306	1840	1840	1840	1840	0
321	20231117	134700	5684306	1840	1838	1840	1838	155
322	20231117	134600	5399150	1824	1824	1824	1824	0
323	20231117	134500	5399150	1824	1825	1825	1824	121
324	20231117	134400	5178422	1824	1824	1824	1824	0
325	20231117	134300	5178422	1824	1824	1824	1824	0
326	20231117	134200	5178422	1824	1824	1824	1824	0
327	20231117	134100	5178422	1824	1842	1842	1824	1800
328	20231117	134000	1892307	1845	1845	1845	1845	0
329	20231117	133900	1892307	1845	1845	1845	1845	0
330	20231117	133800	1892307	1845	1845	1845	1845	0
331	20231117	133700	1892307	1845	1845	1845	1845	0
332	20231117	133600	1892307	1845	1845	1845	1845	2
333	20231117	133500	1888617	1845	1845	1845	1845	0
334	20231117	133400	1888617	1845	1845	1845	1845	0
335	20231117	133300	1888617	1845	1845	1845	1845	0
336	20231117	133200	1888617	1845	1845	1845	1845	2
337	20231117	133100	1884927	1845	1845	1845	1845	0
338	20231117	133000	1884927	1845	1845	1845	1845	0
339	20231117	132900	1884927	1845	1845	1845	1845	2
340	20231117	132800	1881237	1845	1845	1845	1845	4
341	20231117	132700	1873857	1846	1846	1846	1846	0
342	20231117	132600	1873857	1846	1846	1846	1846	0
343	20231117	132500	1873857	1846	1846	1846	1846	0
344	20231117	132400	1873857	1846	1846	1846	1846	0
345	20231117	132300	1873857	1846	1846	1846	1846	0
346	20231117	132200	1873857	1846	1846	1846	1846	0
347	20231117	132100	1873857	1846	1853	1853	1846	24
348	20231117	132000	1829498	1853	1853	1853	1853	10
349	20231117	131900	1810968	1853	1853	1853	1853	5
350	20231117	131800	1801703	1853	1853	1853	1853	4
351	20231117	131700	1794291	1855	1855	1855	1855	0
352	20231117	131600	1794291	1855	1855	1855	1855	0
353	20231117	131500	1794291	1855	1855	1855	1855	0
354	20231117	131400	1794291	1855	1855	1855	1855	4
355	20231117	131300	1786871	1855	1855	1855	1855	0
356	20231117	131200	1786871	1855	1855	1855	1855	0
357	20231117	131100	1786871	1855	1855	1855	1855	0
358	20231117	131000	1786871	1855	1855	1855	1855	0
359	20231117	130900	1786871	1855	1855	1855	1855	4
360	20231117	130800	1779451	1855	1855	1855	1855	0
361	20231117	130700	1779451	1855	1855	1855	1855	0
362	20231117	130600	1779451	1855	1855	1855	1855	0
363	20231117	130500	1779451	1855	1855	1855	1855	0
364	20231117	130400	1779451	1855	1855	1855	1855	0
365	20231117	130300	1779451	1855	1855	1855	1855	4
366	20231117	130200	1772031	1857	1857	1857	1857	0
367	20231117	130100	1772031	1857	1857	1857	1857	0
368	20231117	130000	1772031	1857	1857	1857	1857	0
369	20231117	125900	1772031	1857	1857	1857	1857	0
370	20231117	125800	1772031	1857	1857	1857	1857	4
371	20231117	125700	1764603	1857	1857	1857	1857	5
372	20231117	125600	1755318	1858	1835	1858	1835	216
373	20231117	125500	1358866	1840	1840	1840	1840	34
374	20231117	125400	1296306	1844	1865	1865	1844	8
375	20231117	125300	1281517	1865	1865	1865	1865	3
376	20231117	125200	1275922	1850	1850	1850	1850	0
377	20231117	125100	1275922	1850	1866	1866	1850	2
378	20231117	125000	1272206	1845	1845	1845	1845	29
379	20231117	124900	1218701	1851	1863	1863	1850	166
380	20231117	124800	911246	1867	1867	1867	1867	3
381	20231117	124700	905645	1867	1867	1867	1867	0
382	20231117	124600	905645	1867	1867	1867	1867	0
383	20231117	124500	905645	1867	1867	1867	1867	0
384	20231117	124400	905645	1867	1867	1867	1867	0
385	20231117	124300	905645	1867	1867	1867	1867	0
386	20231117	124200	905645	1867	1866	1867	1866	2
387	20231117	124100	901912	1867	1867	1867	1867	0
388	20231117	124000	901912	1867	1867	1867	1867	0
389	20231117	123900	901912	1867	1867	1867	1867	5
390	20231117	123800	892577	1867	1867	1867	1867	0
391	20231117	123700	892577	1867	1867	1867	1867	0
392	20231117	123600	892577	1867	1867	1867	1867	0
393	20231117	123500	892577	1867	1867	1867	1867	0
394	20231117	123400	892577	1867	1867	1867	1867	0
395	20231117	123300	892577	1867	1867	1867	1867	0
396	20231117	123200	892577	1867	1867	1867	1867	0
397	20231117	123100	892577	1867	1867	1867	1867	0
398	20231117	123000	892577	1867	1867	1867	1867	0
399	20231117	122900	892577	1867	1867	1867	1867	0
400	20231117	122800	892577	1867	1867	1867	1867	0
401	20231117	122700	892577	1867	1867	1867	1867	0
402	20231117	122600	892577	1867	1867	1867	1867	0
403	20231117	122500	892577	1867	1867	1867	1867	5
404	20231117	122400	883242	1867	1867	1867	1867	0
405	20231117	122300	883242	1867	1867	1867	1867	0
406	20231117	122200	883242	1867	1867	1867	1867	0
407	20231117	122100	883242	1867	1867	1867	1867	0
408	20231117	122000	883242	1867	1867	1867	1867	0
409	20231117	121900	883242	1867	1867	1867	1867	0
410	20231117	121800	883242	1867	1867	1867	1867	0
411	20231117	121700	883242	1867	1867	1867	1867	0
412	20231117	121600	883242	1867	1867	1867	1867	0
413	20231117	121500	883242	1867	1867	1867	1867	0
414	20231117	121400	883242	1867	1867	1867	1867	0
415	20231117	121300	883242	1867	1867	1867	1867	0
416	20231117	121200	883242	1867	1867	1867	1867	0
417	20231117	121100	883242	1867	1867	1867	1867	0
418	20231117	121000	883242	1867	1867	1867	1867	0
419	20231117	120900	883242	1867	1867	1867	1867	0
420	20231117	120800	883242	1867	1867	1867	1867	0
421	20231117	120700	883242	1867	1867	1867	1867	0
422	20231117	120600	883242	1867	1867	1867	1867	0
423	20231117	120500	883242	1867	1867	1867	1867	0
424	20231117	120400	883242	1867	1867	1867	1867	0
425	20231117	120300	883242	1867	1867	1867	1867	0
426	20231117	120200	883242	1867	1867	1867	1867	0
427	20231117	120100	883242	1867	1867	1867	1867	0
428	20231117	120000	883242	1867	1867	1867	1867	0
429	20231117	115900	883242	1867	1867	1867	1867	0
430	20231117	115800	883242	1867	1867	1867	1867	0
431	20231117	115700	883242	1867	1867	1867	1867	0
432	20231117	115600	883242	1867	1867	1867	1867	0
433	20231117	115500	883242	1867	1867	1867	1867	0
434	20231117	115400	883242	1867	1867	1867	1867	0
435	20231117	115300	883242	1867	1867	1867	1867	0
436	20231117	115200	883242	1867	1867	1867	1867	0
437	20231117	115100	883242	1867	1867	1867	1867	0
438	20231117	115000	883242	1867	1867	1867	1867	0
439	20231117	114900	883242	1867	1867	1867	1867	0
440	20231117	114800	883242	1867	1867	1867	1867	0
441	20231117	114700	883242	1867	1867	1867	1867	0
442	20231117	114600	883242	1867	1867	1867	1867	3
443	20231117	114500	877641	1867	1867	1867	1867	0
444	20231117	114400	877641	1867	1867	1867	1867	0
445	20231117	114300	877641	1867	1867	1867	1867	0
446	20231117	114200	877641	1867	1867	1867	1867	0
447	20231117	114100	877641	1867	1867	1867	1867	0
448	20231117	114000	877641	1867	1867	1867	1867	0
449	20231117	113900	877641	1867	1867	1867	1867	0
450	20231117	113800	877641	1867	1866	1867	1865	7
451	20231117	113700	864575	1859	1859	1859	1859	0
452	20231117	113600	864575	1859	1865	1865	1859	90
453	20231117	113500	697060	1867	1866	1867	1866	4
454	20231117	113400	689594	1867	1867	1867	1867	0
455	20231117	113300	689594	1867	1867	1867	1867	0
456	20231117	113200	689594	1867	1867	1867	1867	0
457	20231117	113100	689594	1867	1867	1867	1867	3
458	20231117	113000	683993	1866	1866	1866	1866	20
459	20231117	112900	646673	1867	1867	1867	1867	0
460	20231117	112800	646673	1867	1867	1867	1867	0
461	20231117	112700	646673	1867	1867	1867	1867	0
462	20231117	112600	646673	1867	1867	1867	1867	0
463	20231117	112500	646673	1867	1867	1867	1867	0
464	20231117	112400	646673	1867	1867	1867	1867	5
465	20231117	112300	637338	1867	1867	1867	1867	0
466	20231117	112200	637338	1867	1867	1867	1867	0
467	20231117	112100	637338	1867	1867	1867	1867	0
468	20231117	112000	637338	1867	1867	1867	1867	0
469	20231117	111900	637338	1867	1867	1867	1867	0
470	20231117	111800	637338	1867	1867	1867	1867	0
471	20231117	111700	637338	1867	1867	1867	1867	0
472	20231117	111600	637338	1867	1867	1867	1867	0
473	20231117	111500	637338	1867	1867	1867	1867	0
474	20231117	111400	637338	1867	1867	1867	1867	0
475	20231117	111300	637338	1867	1867	1867	1867	0
476	20231117	111200	637338	1867	1867	1867	1867	0
477	20231117	111100	637338	1867	1867	1867	1867	0
478	20231117	111000	637338	1867	1867	1867	1867	0
479	20231117	110900	637338	1867	1867	1867	1867	0
480	20231117	110800	637338	1867	1867	1867	1867	0
481	20231117	110700	637338	1867	1867	1867	1867	5
482	20231117	110600	628003	1867	1867	1867	1867	0
483	20231117	110500	628003	1867	1867	1867	1867	0
484	20231117	110400	628003	1867	1867	1867	1867	0
485	20231117	110300	628003	1867	1867	1867	1867	0
486	20231117	110200	628003	1867	1867	1867	1867	0
487	20231117	110100	628003	1867	1867	1867	1867	0
488	20231117	110000	628003	1867	1867	1867	1867	0
489	20231117	105900	628003	1867	1867	1867	1867	0
490	20231117	105800	628003	1867	1867	1867	1867	5
491	20231117	105700	618668	1867	1867	1867	1867	0
492	20231117	105600	618668	1867	1867	1867	1867	0
493	20231117	105500	618668	1867	1867	1867	1867	0
494	20231117	105400	618668	1867	1867	1867	1867	0
495	20231117	105300	618668	1867	1867	1867	1867	0
496	20231117	105200	618668	1867	1867	1867	1867	0
497	20231117	105100	618668	1867	1867	1867	1867	0
498	20231117	105000	618668	1867	1867	1867	1867	0
499	20231117	104900	618668	1867	1867	1867	1867	0
500	20231117	104800	618668	1867	1867	1867	1867	0
501	20231117	104700	618668	1867	1867	1867	1867	0
502	20231117	104600	618668	1867	1867	1867	1867	5
503	20231117	104500	609333	1867	1867	1867	1867	0
504	20231117	104400	609333	1867	1867	1867	1867	0
505	20231117	104300	609333	1867	1867	1867	1867	0
506	20231117	104200	609333	1867	1867	1867	1867	0
507	20231117	104100	609333	1867	1867	1867	1867	0
508	20231117	104000	609333	1867	1867	1867	1867	0
509	20231117	103900	609333	1867	1867	1867	1867	0
510	20231117	103800	609333	1867	1867	1867	1867	0
511	20231117	103700	609333	1867	1867	1867	1867	6
512	20231117	103600	598131	1867	1867	1867	1867	0
513	20231117	103500	598131	1867	1867	1867	1867	0
514	20231117	103400	598131	1867	1867	1867	1867	0
515	20231117	103300	598131	1867	1867	1867	1867	0
516	20231117	103200	598131	1867	1867	1867	1867	0
517	20231117	103100	598131	1867	1867	1867	1867	5
518	20231117	103000	588796	1867	1867	1867	1867	0
519	20231117	102900	588796	1867	1867	1867	1867	0
520	20231117	102800	588796	1867	1867	1867	1867	5
521	20231117	102700	579461	1867	1867	1867	1867	0
522	20231117	102600	579461	1867	1867	1867	1867	0
523	20231117	102500	579461	1867	1867	1867	1867	0
524	20231117	102400	579461	1867	1867	1867	1867	0
525	20231117	102300	579461	1867	1867	1867	1867	0
526	20231117	102200	579461	1867	1867	1867	1867	5
527	20231117	102100	570126	1867	1867	1867	1867	0
528	20231117	102000	570126	1867	1867	1867	1867	6
529	20231117	101900	558924	1867	1867	1867	1867	0
530	20231117	101800	558924	1867	1867	1867	1867	8
531	20231117	101700	543988	1867	1867	1867	1867	5
532	20231117	101600	534653	1867	1867	1867	1867	15
533	20231117	101500	506648	1869	1869	1869	1869	0
534	20231117	101400	506648	1869	1869	1869	1869	0
535	20231117	101300	506648	1869	1869	1869	1869	10
536	20231117	101200	487958	1870	1870	1870	1870	0
537	20231117	101100	487958	1870	1870	1870	1870	0
538	20231117	101000	487958	1870	1870	1870	1870	0
539	20231117	100900	487958	1870	1870	1870	1870	0
540	20231117	100800	487958	1870	1870	1870	1870	0
541	20231117	100700	487958	1870	1870	1870	1870	0
542	20231117	100600	487958	1870	1870	1870	1870	0
543	20231117	100500	487958	1870	1870	1870	1870	4
544	20231117	100400	480478	1870	1870	1870	1870	0
545	20231117	100300	480478	1870	1870	1870	1870	0
546	20231117	100200	480478	1870	1870	1870	1870	0
547	20231117	100100	480478	1870	1870	1870	1870	0
548	20231117	100000	480478	1870	1870	1870	1870	0
549	20231117	095900	480478	1870	1870	1870	1870	0
550	20231117	095800	480478	1870	1870	1870	1870	0
551	20231117	095700	480478	1870	1870	1870	1870	0
552	20231117	095600	480478	1870	1870	1870	1870	0
553	20231117	095500	480478	1870	1870	1870	1870	0
554	20231117	095400	480478	1870	1870	1870	1870	0
555	20231117	095300	480478	1870	1870	1870	1870	0
556	20231117	095200	480478	1870	1870	1870	1870	0
557	20231117	095100	480478	1870	1870	1870	1870	0
558	20231117	095000	480478	1870	1870	1870	1870	0
559	20231117	094900	480478	1870	1870	1870	1870	0
560	20231117	094800	480478	1870	1870	1870	1870	0
561	20231117	094700	480478	1870	1870	1870	1870	0
562	20231117	094600	480478	1870	1870	1870	1870	0
563	20231117	094500	480478	1870	1870	1870	1870	0
564	20231117	094400	480478	1870	1870	1870	1870	0
565	20231117	094300	480478	1870	1870	1870	1870	0
566	20231117	094200	480478	1870	1870	1870	1870	0
567	20231117	094100	480478	1870	1870	1870	1870	0
568	20231117	094000	480478	1870	1870	1870	1870	0
569	20231117	093900	480478	1870	1870	1870	1870	0
570	20231117	093800	480478	1870	1870	1870	1870	5
571	20231117	093700	471128	1865	1865	1865	1865	0
572	20231117	093600	471128	1865	1865	1865	1865	2
573	20231117	093500	467398	1868	1868	1868	1868	4
574	20231117	093400	459926	1870	1870	1870	1870	0
575	20231117	093300	459926	1870	1870	1870	1870	0
576	20231117	093200	459926	1870	1870	1870	1870	0
577	20231117	093100	459926	1870	1870	1870	1870	3
578	20231117	093000	454316	1870	1870	1870	1870	0
579	20231117	092900	454316	1870	1870	1870	1870	0
580	20231117	092800	454316	1870	1870	1870	1870	0
581	20231117	092700	454316	1870	1870	1870	1870	0
582	20231117	092600	454316	1870	1870	1870	1870	4
583	20231117	092500	446836	1870	1870	1870	1870	0
584	20231117	092400	446836	1870	1870	1870	1870	0
585	20231117	092300	446836	1870	1870	1870	1870	0
586	20231117	092200	446836	1870	1870	1870	1870	5
587	20231117	092100	437486	1870	1870	1870	1870	4
588	20231117	092000	430006	1868	1868	1868	1868	7
589	20231117	091900	416930	1870	1870	1870	1870	0
590	20231117	091800	416930	1870	1870	1870	1870	0
591	20231117	091700	416930	1870	1870	1870	1870	0
592	20231117	091600	416930	1870	1870	1870	1870	0
593	20231117	091500	416930	1870	1870	1870	1870	0
594	20231117	091400	416930	1870	1870	1870	1870	0
595	20231117	091300	416930	1870	1868	1870	1868	6
596	20231117	091200	405716	1869	1865	1869	1859	173
597	20231117	091100	84057	1865	1867	1867	1865	2
598	20231117	091000	80325	1870	1870	1870	1870	5
599	20231117	090900	70975	1870	1870	1870	1870	10
600	20231117	090800	52275	1870	1870	1870	1870	2
601	20231117	090700	48535	1870	1870	1870	1870	1
602	20231117	090600	46665	1870	1870	1870	1870	0
603	20231117	090500	46665	1870	1870	1870	1870	4
604	20231117	090400	39185	1870	1870	1870	1870	0
605	20231117	090300	39185	1870	1865	1870	1865	5
606	20231117	090200	29840	1865	1865	1865	1865	0
607	20231117	090100	29840	1865	1865	1865	1865	0
608	20231117	090000	29840	1865	1865	1865	1865	16