KissMeData/046390/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	192600	285591097	1871	1871	1871	1871	1162
3	20231117	192500	285591097	1871	1871	1871	1871	0
4	20231117	192400	285591097	1871	1871	1871	1871	0
5	20231117	192300	285591097	1871	1871	1871	1871	0
6	20231117	192200	285591097	1871	1871	1871	1871	0
7	20231117	192100	285591097	1871	1871	1871	1871	0
8	20231117	192000	285591097	1871	1871	1871	1871	0
9	20231117	191900	285591097	1871	1871	1871	1871	0
10	20231117	191800	285591097	1871	1871	1871	1871	0
11	20231117	191700	285591097	1871	1871	1871	1871	0
12	20231117	191600	285591097	1871	1871	1871	1871	0
13	20231117	191500	285591097	1871	1871	1871	1871	0
14	20231117	191400	285591097	1871	1871	1871	1871	0
15	20231117	191300	285591097	1871	1871	1871	1871	0
16	20231117	191200	285591097	1871	1871	1871	1871	0
17	20231117	191100	285591097	1871	1871	1871	1871	0
18	20231117	191000	285591097	1871	1871	1871	1871	0
19	20231117	190900	285591097	1871	1871	1871	1871	0
20	20231117	190800	285591097	1871	1871	1871	1871	0
21	20231117	190700	285591097	1871	1871	1871	1871	0
22	20231117	190600	285591097	1871	1871	1871	1871	0
23	20231117	190500	285591097	1871	1871	1871	1871	0
24	20231117	190400	285591097	1871	1871	1871	1871	0
25	20231117	190300	285591097	1871	1871	1871	1871	0
26	20231117	190200	285591097	1871	1871	1871	1871	0
27	20231117	190100	285591097	1871	1871	1871	1871	0
28	20231117	190000	285591097	1871	1871	1871	1871	0
29	20231117	185900	285591097	1871	1871	1871	1871	0
30	20231117	185800	285591097	1871	1871	1871	1871	0
31	20231117	185700	285591097	1871	1871	1871	1871	0
32	20231117	185600	285591097	1871	1871	1871	1871	1162
33	20231117	185500	285591097	1871	1871	1871	1871	0
34	20231117	185400	285591097	1871	1871	1871	1871	0
35	20231117	185300	285591097	1871	1871	1871	1871	0
36	20231117	185200	285591097	1871	1871	1871	1871	0
37	20231117	185100	285591097	1871	1871	1871	1871	0
38	20231117	185000	285591097	1871	1871	1871	1871	0
39	20231117	184900	285591097	1871	1871	1871	1871	0
40	20231117	184800	285591097	1871	1871	1871	1871	0
41	20231117	184700	285591097	1871	1871	1871	1871	0
42	20231117	184600	285591097	1871	1871	1871	1871	0
43	20231117	184500	285591097	1871	1871	1871	1871	0
44	20231117	184400	285591097	1871	1871	1871	1871	0
45	20231117	184300	285591097	1871	1871	1871	1871	0
46	20231117	184200	285591097	1871	1871	1871	1871	0
47	20231117	184100	285591097	1871	1871	1871	1871	0
48	20231117	184000	285591097	1871	1871	1871	1871	0
49	20231117	183900	285591097	1871	1871	1871	1871	0
50	20231117	183800	285591097	1871	1871	1871	1871	0
51	20231117	183700	285591097	1871	1871	1871	1871	0
52	20231117	183600	285591097	1871	1871	1871	1871	0
53	20231117	183500	285591097	1871	1871	1871	1871	0
54	20231117	183400	285591097	1871	1871	1871	1871	0
55	20231117	183300	285591097	1871	1871	1871	1871	0
56	20231117	183200	285591097	1871	1871	1871	1871	0
57	20231117	183100	285591097	1871	1871	1871	1871	0
58	20231117	183000	285591097	1871	1871	1871	1871	0
59	20231117	182900	285591097	1871	1871	1871	1871	0
60	20231117	182800	285591097	1871	1871	1871	1871	0
61	20231117	182700	285591097	1871	1871	1871	1871	0
62	20231117	182600	285591097	1871	1871	1871	1871	1162
63	20231117	182500	285591097	1871	1871	1871	1871	0
64	20231117	182400	285591097	1871	1871	1871	1871	0
65	20231117	182300	285591097	1871	1871	1871	1871	0
66	20231117	182200	285591097	1871	1871	1871	1871	0
67	20231117	182100	285591097	1871	1871	1871	1871	0
68	20231117	182000	285591097	1871	1871	1871	1871	0
69	20231117	181900	285591097	1871	1871	1871	1871	0
70	20231117	181800	285591097	1871	1871	1871	1871	0
71	20231117	181700	285591097	1871	1871	1871	1871	0
72	20231117	181600	285591097	1871	1871	1871	1871	0
73	20231117	181500	285591097	1871	1871	1871	1871	0
74	20231117	181400	285591097	1871	1871	1871	1871	0
75	20231117	181300	285591097	1871	1871	1871	1871	0
76	20231117	181200	285591097	1871	1871	1871	1871	0
77	20231117	181100	285591097	1871	1871	1871	1871	0
78	20231117	181000	285591097	1871	1871	1871	1871	0
79	20231117	180900	285591097	1871	1871	1871	1871	0
80	20231117	180800	285591097	1871	1871	1871	1871	0
81	20231117	180700	285591097	1871	1871	1871	1871	0
82	20231117	180600	285591097	1871	1871	1871	1871	0
83	20231117	180500	285591097	1871	1871	1871	1871	0
84	20231117	180400	285591097	1871	1871	1871	1871	0
85	20231117	180300	285591097	1871	1871	1871	1871	0
86	20231117	180200	285591097	1871	1871	1871	1871	0
87	20231117	180100	285591097	1871	1871	1871	1871	0
88	20231117	180000	285591097	1871	1871	1871	1871	0
89	20231117	175900	285591097	1871	1871	1871	1871	0
90	20231117	175800	285591097	1871	1871	1871	1871	0
91	20231117	175700	285591097	1871	1871	1871	1871	0
92	20231117	175600	285591097	1871	1871	1871	1871	1162
93	20231117	175500	285591097	1871	1871	1871	1871	0
94	20231117	175400	285591097	1871	1871	1871	1871	0
95	20231117	175300	285591097	1871	1871	1871	1871	0
96	20231117	175200	285591097	1871	1871	1871	1871	0
97	20231117	175100	285591097	1871	1871	1871	1871	0
98	20231117	175000	285591097	1871	1871	1871	1871	0
99	20231117	174900	285591097	1871	1871	1871	1871	0
100	20231117	174800	285591097	1871	1871	1871	1871	0
101	20231117	174700	285591097	1871	1871	1871	1871	0
102	20231117	174600	285591097	1871	1871	1871	1871	0
103	20231117	174500	285591097	1871	1871	1871	1871	0
104	20231117	174400	285591097	1871	1871	1871	1871	0
105	20231117	174300	285591097	1871	1871	1871	1871	0
106	20231117	174200	285591097	1871	1871	1871	1871	0
107	20231117	174100	285591097	1871	1871	1871	1871	0
108	20231117	174000	285591097	1871	1871	1871	1871	0
109	20231117	173900	285591097	1871	1871	1871	1871	0
110	20231117	173800	285591097	1871	1871	1871	1871	0
111	20231117	173700	285591097	1871	1871	1871	1871	0
112	20231117	173600	285591097	1871	1871	1871	1871	0
113	20231117	173500	285591097	1871	1871	1871	1871	0
114	20231117	173400	285591097	1871	1871	1871	1871	0
115	20231117	173300	285591097	1871	1871	1871	1871	0
116	20231117	173200	285591097	1871	1871	1871	1871	0
117	20231117	173100	285591097	1871	1871	1871	1871	0
118	20231117	173000	285591097	1871	1871	1871	1871	0
119	20231117	172900	285591097	1871	1871	1871	1871	0
120	20231117	172800	285591097	1871	1871	1871	1871	0
121	20231117	172700	285591097	1871	1871	1871	1871	0
122	20231117	172600	285591097	1871	1871	1871	1871	1162
123	20231117	172500	285591097	1871	1871	1871	1871	0
124	20231117	172400	285591097	1871	1871	1871	1871	0
125	20231117	172300	285591097	1871	1871	1871	1871	0
126	20231117	172200	285591097	1871	1871	1871	1871	0
127	20231117	172100	285591097	1871	1871	1871	1871	0
128	20231117	172000	285591097	1871	1871	1871	1871	0
129	20231117	171900	285591097	1871	1871	1871	1871	0
130	20231117	171800	285591097	1871	1871	1871	1871	0
131	20231117	171700	285591097	1871	1871	1871	1871	0
132	20231117	171600	285591097	1871	1871	1871	1871	0
133	20231117	171500	285591097	1871	1871	1871	1871	0
134	20231117	171400	285591097	1871	1871	1871	1871	0
135	20231117	171300	285591097	1871	1871	1871	1871	0
136	20231117	171200	285591097	1871	1871	1871	1871	0
137	20231117	171100	285591097	1871	1871	1871	1871	0
138	20231117	171000	285591097	1871	1871	1871	1871	0
139	20231117	170900	285591097	1871	1871	1871	1871	0
140	20231117	170800	285591097	1871	1871	1871	1871	0
141	20231117	170700	285591097	1871	1871	1871	1871	0
142	20231117	170600	285591097	1871	1871	1871	1871	0
143	20231117	170500	285591097	1871	1871	1871	1871	0
144	20231117	170400	285591097	1871	1871	1871	1871	0
145	20231117	170300	285591097	1871	1871	1871	1871	0
146	20231117	170200	285591097	1871	1871	1871	1871	0
147	20231117	170100	285591097	1871	1871	1871	1871	0
148	20231117	170000	285591097	1871	1871	1871	1871	0
149	20231117	165900	285591097	1871	1871	1871	1871	0
150	20231117	165800	285591097	1871	1871	1871	1871	0
151	20231117	165700	285591097	1871	1871	1871	1871	0
152	20231117	165600	285591097	1871	1871	1871	1871	1162
153	20231117	165500	285591097	1871	1871	1871	1871	0
154	20231117	165400	285591097	1871	1871	1871	1871	0
155	20231117	165300	285591097	1871	1871	1871	1871	0
156	20231117	165200	285591097	1871	1871	1871	1871	0
157	20231117	165100	285591097	1871	1871	1871	1871	0
158	20231117	165000	285591097	1871	1871	1871	1871	0
159	20231117	164900	285591097	1871	1871	1871	1871	0
160	20231117	164800	285591097	1871	1871	1871	1871	0
161	20231117	164700	285591097	1871	1871	1871	1871	0
162	20231117	164600	285591097	1871	1871	1871	1871	0
163	20231117	164500	285591097	1871	1871	1871	1871	0
164	20231117	164400	285591097	1871	1871	1871	1871	0
165	20231117	164300	285591097	1871	1871	1871	1871	0
166	20231117	164200	285591097	1871	1871	1871	1871	0
167	20231117	164100	285591097	1871	1871	1871	1871	0
168	20231117	164000	285591097	1871	1871	1871	1871	0
169	20231117	163900	285591097	1871	1871	1871	1871	0
170	20231117	163800	285591097	1871	1871	1871	1871	0
171	20231117	163700	285591097	1871	1871	1871	1871	0
172	20231117	163600	285591097	1871	1871	1871	1871	0
173	20231117	163500	285591097	1871	1871	1871	1871	0
174	20231117	163400	285591097	1871	1871	1871	1871	0
175	20231117	163300	285591097	1871	1871	1871	1871	0
176	20231117	163200	285591097	1871	1871	1871	1871	0
177	20231117	163100	285591097	1871	1871	1871	1871	0
178	20231117	163000	285591097	1871	1871	1871	1871	0
179	20231117	162900	285591097	1871	1871	1871	1871	0
180	20231117	162800	285591097	1871	1871	1871	1871	0
181	20231117	162700	285591097	1871	1871	1871	1871	0
182	20231117	162600	285591097	1871	1871	1871	1871	1162
183	20231117	162500	285591097	1871	1871	1871	1871	0
184	20231117	162400	285591097	1871	1871	1871	1871	0
185	20231117	162300	285591097	1871	1871	1871	1871	0
186	20231117	162200	285591097	1871	1871	1871	1871	0
187	20231117	162100	285591097	1871	1871	1871	1871	0
188	20231117	162000	285591097	1871	1871	1871	1871	0
189	20231117	161900	285591097	1871	1871	1871	1871	0
190	20231117	161800	285591097	1871	1871	1871	1871	0
191	20231117	161700	285591097	1871	1871	1871	1871	0
192	20231117	161600	285591097	1871	1871	1871	1871	0
193	20231117	161500	285591097	1871	1871	1871	1871	0
194	20231117	161400	285591097	1871	1871	1871	1871	0
195	20231117	161300	285591097	1871	1871	1871	1871	0
196	20231117	161200	285591097	1871	1871	1871	1871	0
197	20231117	161100	285591097	1871	1871	1871	1871	0
198	20231117	161000	285591097	1871	1871	1871	1871	0
199	20231117	160900	285591097	1871	1871	1871	1871	0
200	20231117	160800	285591097	1871	1871	1871	1871	0
201	20231117	160700	285591097	1871	1871	1871	1871	0
202	20231117	160600	285591097	1871	1871	1871	1871	0
203	20231117	160500	285591097	1871	1871	1871	1871	0
204	20231117	160400	285591097	1871	1871	1871	1871	0
205	20231117	160300	285591097	1871	1871	1871	1871	0
206	20231117	160200	285591097	1871	1871	1871	1871	0
207	20231117	160100	285591097	1871	1871	1871	1871	0
208	20231117	160000	285591097	1871	1871	1871	1871	0
209	20231117	155900	285591097	1871	1871	1871	1871	0
210	20231117	155800	285591097	1871	1871	1871	1871	0
211	20231117	155700	285591097	1871	1871	1871	1871	0
212	20231117	155600	285591097	1871	1871	1871	1871	1162
213	20231117	155500	285591097	1871	1871	1871	1871	0
214	20231117	155400	285591097	1871	1871	1871	1871	0
215	20231117	155300	285591097	1871	1871	1871	1871	0
216	20231117	155200	285591097	1871	1871	1871	1871	0
217	20231117	155100	285591097	1871	1871	1871	1871	0
218	20231117	155000	285591097	1871	1871	1871	1871	0
219	20231117	154900	285591097	1871	1871	1871	1871	0
220	20231117	154800	285591097	1871	1871	1871	1871	0
221	20231117	154700	285591097	1871	1871	1871	1871	0
222	20231117	154600	285591097	1871	1871	1871	1871	0
223	20231117	154500	285591097	1871	1871	1871	1871	0
224	20231117	154400	285591097	1871	1871	1871	1871	0
225	20231117	154300	285591097	1871	1871	1871	1871	0
226	20231117	154200	285591097	1871	1871	1871	1871	0
227	20231117	154100	285591097	1871	1871	1871	1871	0
228	20231117	154000	285591097	1871	1871	1871	1871	0
229	20231117	153900	285591097	1871	1871	1871	1871	0
230	20231117	153800	285591097	1871	1871	1871	1871	0
231	20231117	153700	285591097	1871	1871	1871	1871	0
232	20231117	153600	285591097	1871	1871	1871	1871	0
233	20231117	153500	285591097	1871	1871	1871	1871	0
234	20231117	153400	285591097	1871	1871	1871	1871	0
235	20231117	153300	285591097	1871	1871	1871	1871	0
236	20231117	153200	285591097	1871	1871	1871	1871	0
237	20231117	153100	285591097	1871	1871	1871	1871	0
238	20231117	153000	285591097	1871	1871	1871	1871	1162
239	20231117	152900	283416995	1885	1885	1885	1885	0
240	20231117	152800	283416995	1885	1885	1885	1885	0
241	20231117	152700	283416995	1885	1885	1885	1885	0
242	20231117	152600	283416995	1885	1885	1885	1885	0
243	20231117	152500	283416995	1885	1885	1885	1885	0
244	20231117	152400	283416995	1885	1885	1885	1885	0
245	20231117	152300	283416995	1885	1885	1885	1885	0
246	20231117	152200	283416995	1885	1885	1885	1885	0
247	20231117	152100	283416995	1885	1885	1885	1885	0
248	20231117	152000	283416995	1885	1885	1885	1885	0
249	20231117	151900	283416995	1885	1885	1885	1885	0
250	20231117	151800	283416995	1885	1885	1885	1885	0
251	20231117	151700	283416995	1885	1885	1885	1885	5
252	20231117	151600	283407570	1885	1880	1887	1880	602
253	20231117	151500	282272520	1880	1879	1880	1879	46
254	20231117	151400	282186079	1879	1879	1879	1879	0
255	20231117	151300	282186079	1879	1879	1879	1879	1
256	20231117	151200	282184200	1880	1880	1880	1880	0
257	20231117	151100	282184200	1880	1879	1880	1879	348
258	20231117	151000	281530075	1884	1884	1884	1884	0
259	20231117	150900	281530075	1884	1881	1884	1881	23
260	20231117	150800	281486797	1885	1875	1885	1871	2207
261	20231117	150700	277356584	1885	1885	1885	1885	2
262	20231117	150600	277352814	1885	1885	1885	1885	61
263	20231117	150500	277237829	1885	1885	1885	1885	2
264	20231117	150400	277234059	1885	1885	1885	1885	2
265	20231117	150300	277230289	1885	1885	1885	1885	2
266	20231117	150200	277226519	1885	1885	1885	1885	2
267	20231117	150100	277222749	1885	1885	1885	1885	4
268	20231117	150000	277215209	1887	1887	1887	1887	0
269	20231117	145900	277215209	1887	1883	1887	1883	20
270	20231117	145800	277177517	1886	1887	1888	1886	5
271	20231117	145700	277168080	1888	1877	1888	1873	4914
272	20231117	145600	267957626	1889	1889	1889	1889	53
273	20231117	145500	267857509	1889	1882	1889	1882	6
274	20231117	145400	267846203	1881	1881	1881	1881	7
275	20231117	145300	267833036	1880	1876	1880	1876	14567
276	20231117	145200	240447337	1877	1877	1877	1877	0
277	20231117	145100	240447337	1877	1878	1878	1877	2385
278	20231117	145000	235970388	1878	1879	1879	1878	6281
279	20231117	144900	224168424	1880	1881	1881	1880	1878
280	20231117	144800	220637603	1880	1880	1880	1880	0
281	20231117	144700	220637603	1880	1880	1880	1880	0
282	20231117	144600	220637603	1880	1881	1881	1880	222
283	20231117	144500	220220242	1882	1882	1882	1882	74
284	20231117	144400	220080974	1880	1880	1880	1880	0
285	20231117	144300	220080974	1880	1880	1880	1880	1378
286	20231117	144200	217490334	1880	1881	1881	1880	58
287	20231117	144100	217381240	1882	1883	1883	1882	21
288	20231117	144000	217341717	1883	1883	1883	1883	1
289	20231117	143900	217339834	1887	1887	1887	1887	0
290	20231117	143800	217339834	1887	1887	1887	1887	20
291	20231117	143700	217302094	1881	1881	1881	1881	1
292	20231117	143600	217300213	1881	1881	1881	1881	44
293	20231117	143500	217217449	1881	1881	1881	1881	1
294	20231117	143400	217215568	1880	1880	1880	1880	349
295	20231117	143300	216559448	1881	1881	1881	1881	255
296	20231117	143200	216079793	1882	1882	1882	1882	0
297	20231117	143100	216079793	1882	1883	1883	1882	1758
298	20231117	143000	212770755	1891	1891	1891	1891	10
299	20231117	142900	212751845	1882	1886	1886	1882	2757
300	20231117	142800	207561997	1892	1892	1892	1892	0
301	20231117	142700	207561997	1892	1892	1892	1892	0
302	20231117	142600	207561997	1892	1892	1892	1892	66
303	20231117	142500	207437125	1892	1892	1892	1892	53
304	20231117	142400	207336849	1893	1893	1893	1893	0
305	20231117	142300	207336849	1893	1893	1893	1893	16
306	20231117	142200	207306561	1894	1894	1894	1894	0
307	20231117	142100	207306561	1894	1894	1894	1894	1
308	20231117	142000	207304667	1894	1894	1894	1894	4
309	20231117	141900	207297091	1894	1894	1894	1894	0
310	20231117	141800	207297091	1894	1894	1894	1894	1
311	20231117	141700	207295197	1885	1892	1892	1885	386
312	20231117	141600	206567573	1892	1892	1892	1892	61
313	20231117	141500	206452161	1894	1894	1894	1894	0
314	20231117	141400	206452161	1894	1894	1894	1894	54
315	20231117	141300	206349885	1892	1892	1892	1892	1100
316	20231117	141200	204268685	1882	1892	1892	1882	8862
317	20231117	141100	187547916	1894	1894	1894	1894	0
318	20231117	141000	187547916	1894	1893	1894	1893	40
319	20231117	140900	187472190	1893	1893	1893	1893	100
320	20231117	140800	187282890	1893	1893	1893	1893	0
321	20231117	140700	187282890	1893	1893	1893	1893	16
322	20231117	140600	187252602	1893	1894	1894	1893	116
323	20231117	140500	187032948	1894	1894	1894	1894	0
324	20231117	140400	187032948	1894	1894	1894	1894	0
325	20231117	140300	187032948	1894	1894	1894	1894	0
326	20231117	140200	187032948	1894	1894	1894	1894	51
327	20231117	140100	186936354	1896	1896	1896	1896	0
328	20231117	140000	186936354	1896	1896	1896	1896	9
329	20231117	135900	186919290	1897	1897	1897	1897	0
330	20231117	135800	186919290	1897	1897	1897	1897	1
331	20231117	135700	186917393	1897	1897	1897	1897	1
332	20231117	135600	186915496	1897	1897	1897	1897	62
333	20231117	135500	186797882	1897	1897	1897	1897	29
334	20231117	135400	186742869	1897	1897	1897	1897	0
335	20231117	135300	186742869	1897	1896	1897	1896	3
336	20231117	135200	186737180	1895	1895	1895	1895	1050
337	20231117	135100	184747430	1896	1896	1896	1896	0
338	20231117	135000	184747430	1896	1896	1896	1896	1
339	20231117	134900	184745534	1896	1896	1896	1896	37
340	20231117	134800	184675382	1896	1897	1897	1896	113
341	20231117	134700	184461034	1897	1897	1897	1897	1
342	20231117	134600	184459137	1897	1897	1897	1897	62
343	20231117	134500	184341523	1897	1897	1897	1897	50
344	20231117	134400	184246673	1897	1897	1897	1897	0
345	20231117	134300	184246673	1897	1897	1897	1897	0
346	20231117	134200	184246673	1897	1897	1897	1897	0
347	20231117	134100	184246673	1897	1897	1897	1897	1
348	20231117	134000	184244776	1897	1897	1897	1897	0
349	20231117	133900	184244776	1897	1897	1897	1897	1
350	20231117	133800	184242879	1896	1896	1896	1896	0
351	20231117	133700	184242879	1896	1896	1896	1896	1
352	20231117	133600	184240983	1897	1896	1897	1896	71
353	20231117	133500	184106298	1897	1897	1897	1897	0
354	20231117	133400	184106298	1897	1897	1897	1897	0
355	20231117	133300	184106298	1897	1897	1897	1897	20
356	20231117	133200	184068358	1898	1898	1898	1898	50
357	20231117	133100	183973458	1898	1898	1898	1898	0
358	20231117	133000	183973458	1898	1898	1898	1898	1
359	20231117	132900	183971560	1896	1896	1896	1896	0
360	20231117	132800	183971560	1896	1896	1896	1896	2
361	20231117	132700	183967768	1896	1896	1896	1896	75
362	20231117	132600	183825568	1898	1898	1898	1898	62
363	20231117	132500	183707892	1898	1898	1898	1898	0
364	20231117	132400	183707892	1898	1898	1898	1898	1
365	20231117	132300	183705994	1898	1898	1898	1898	0
366	20231117	132200	183705994	1898	1896	1898	1896	10
367	20231117	132100	183687032	1897	1897	1897	1897	0
368	20231117	132000	183687032	1897	1897	1897	1897	0
369	20231117	131900	183687032	1897	1897	1897	1897	60
370	20231117	131800	183573212	1897	1897	1897	1897	1
371	20231117	131700	183571315	1889	1889	1889	1889	0
372	20231117	131600	183571315	1889	1889	1889	1889	0
373	20231117	131500	183571315	1889	1894	1895	1889	510
374	20231117	131400	182605160	1895	1895	1895	1895	0
375	20231117	131300	182605160	1895	1895	1895	1895	0
376	20231117	131200	182605160	1895	1895	1895	1895	0
377	20231117	131100	182605160	1895	1895	1895	1895	0
378	20231117	131000	182605160	1895	1895	1895	1895	0
379	20231117	130900	182605160	1895	1895	1895	1895	0
380	20231117	130800	182605160	1895	1894	1895	1894	8
381	20231117	130700	182590003	1889	1889	1889	1889	100
382	20231117	130600	182401103	1894	1894	1894	1894	63
383	20231117	130500	182281781	1894	1894	1894	1894	0
384	20231117	130400	182281781	1894	1894	1894	1894	0
385	20231117	130300	182281781	1894	1894	1894	1894	0
386	20231117	130200	182281781	1894	1894	1894	1894	1
387	20231117	130100	182279887	1894	1894	1894	1894	0
388	20231117	130000	182279887	1894	1894	1894	1894	51
389	20231117	125900	182183293	1895	1895	1895	1895	0
390	20231117	125800	182183293	1895	1895	1895	1895	0
391	20231117	125700	182183293	1895	1895	1895	1895	1
392	20231117	125600	182181398	1894	1894	1894	1894	59
393	20231117	125500	182069652	1894	1894	1894	1894	0
394	20231117	125400	182069652	1894	1894	1894	1894	0
395	20231117	125300	182069652	1894	1894	1894	1894	0
396	20231117	125200	182069652	1894	1894	1894	1894	2
397	20231117	125100	182065864	1895	1895	1895	1895	0
398	20231117	125000	182065864	1895	1895	1895	1895	0
399	20231117	124900	182065864	1895	1895	1895	1895	0
400	20231117	124800	182065864	1895	1895	1895	1895	2
401	20231117	124700	182062074	1895	1887	1895	1887	1562
402	20231117	124600	179102324	1887	1887	1887	1887	0
403	20231117	124500	179102324	1887	1894	1895	1887	11
404	20231117	124400	179081496	1894	1894	1894	1894	1
405	20231117	124300	179079602	1888	1888	1888	1888	1657
406	20231117	124200	175951186	1888	1888	1888	1888	0
407	20231117	124100	175951186	1888	1888	1888	1887	65
408	20231117	124000	175828529	1887	1884	1887	1884	1263
409	20231117	123900	173447645	1887	1887	1887	1887	64
410	20231117	123800	173326877	1887	1887	1887	1887	1
411	20231117	123700	173324990	1884	1884	1884	1884	0
412	20231117	123600	173324990	1884	1884	1884	1884	0
413	20231117	123500	173324990	1884	1884	1884	1884	0
414	20231117	123400	173324990	1884	1884	1884	1884	160
415	20231117	123300	173023550	1884	1884	1884	1884	0
416	20231117	123200	173023550	1884	1884	1884	1884	0
417	20231117	123100	173023550	1884	1884	1884	1884	0
418	20231117	123000	173023550	1884	1884	1884	1884	1
419	20231117	122900	173021666	1884	1884	1884	1884	0
420	20231117	122800	173021666	1884	1884	1884	1884	64
421	20231117	122700	172901090	1884	1884	1884	1884	0
422	20231117	122600	172901090	1884	1884	1884	1884	0
423	20231117	122500	172901090	1884	1884	1884	1884	535
424	20231117	122400	171893150	1885	1885	1885	1885	0
425	20231117	122300	171893150	1885	1885	1885	1885	501
426	20231117	122200	170948765	1887	1887	1887	1887	2
427	20231117	122100	170944991	1887	1887	1887	1887	1
428	20231117	122000	170943104	1885	1885	1885	1885	20
429	20231117	121900	170905404	1887	1887	1887	1887	2
430	20231117	121800	170901630	1885	1885	1885	1885	9
431	20231117	121700	170884665	1887	1887	1887	1887	0
432	20231117	121600	170884665	1887	1887	1887	1887	63
433	20231117	121500	170765784	1887	1887	1887	1887	4
434	20231117	121400	170758236	1888	1888	1888	1888	0
435	20231117	121300	170758236	1888	1888	1888	1888	0
436	20231117	121200	170758236	1888	1888	1888	1888	0
437	20231117	121100	170758236	1888	1888	1888	1888	0
438	20231117	121000	170758236	1888	1888	1888	1888	9
439	20231117	120900	170741244	1888	1888	1888	1888	0
440	20231117	120800	170741244	1888	1888	1888	1888	0
441	20231117	120700	170741244	1888	1888	1888	1888	0
442	20231117	120600	170741244	1888	1888	1888	1888	60
443	20231117	120500	170627964	1888	1888	1888	1888	0
444	20231117	120400	170627964	1888	1888	1888	1888	0
445	20231117	120300	170627964	1888	1888	1888	1888	0
446	20231117	120200	170627964	1888	1888	1888	1888	0
447	20231117	120100	170627964	1888	1888	1888	1888	0
448	20231117	120000	170627964	1888	1884	1888	1883	241
449	20231117	115900	170174147	1884	1884	1884	1884	500
450	20231117	115800	169232147	1884	1884	1888	1883	36
451	20231117	115700	169164349	1884	1884	1884	1884	2
452	20231117	115600	169160581	1888	1888	1888	1888	64
453	20231117	115500	169039749	1888	1888	1888	1888	0
454	20231117	115400	169039749	1888	1888	1888	1888	0
455	20231117	115300	169039749	1888	1888	1888	1888	5
456	20231117	115200	169030309	1888	1888	1888	1888	5
457	20231117	115100	169020869	1888	1888	1888	1888	0
458	20231117	115000	169020869	1888	1888	1888	1888	1
459	20231117	114900	169018981	1888	1888	1888	1888	8
460	20231117	114800	169003877	1889	1889	1889	1889	1
461	20231117	114700	169001988	1883	1892	1892	1883	2
462	20231117	114600	168998213	1892	1892	1892	1892	62
463	20231117	114500	168880909	1892	1892	1892	1892	0
464	20231117	114400	168880909	1892	1892	1892	1892	0
465	20231117	114300	168880909	1892	1892	1892	1892	0
466	20231117	114200	168880909	1892	1892	1892	1892	6
467	20231117	114100	168869557	1894	1894	1894	1894	0
468	20231117	114000	168869557	1894	1894	1894	1894	0
469	20231117	113900	168869557	1894	1894	1894	1894	1
470	20231117	113800	168867663	1892	1892	1892	1892	0
471	20231117	113700	168867663	1892	1892	1892	1892	1
472	20231117	113600	168865771	1892	1892	1892	1892	63
473	20231117	113500	168746575	1893	1893	1893	1893	0
474	20231117	113400	168746575	1893	1893	1893	1893	10
475	20231117	113300	168727645	1894	1894	1894	1894	0
476	20231117	113200	168727645	1894	1894	1894	1894	0
477	20231117	113100	168727645	1894	1894	1894	1894	0
478	20231117	113000	168727645	1894	1894	1894	1894	0
479	20231117	112900	168727645	1894	1894	1894	1894	5
480	20231117	112800	168718175	1894	1894	1894	1894	0
481	20231117	112700	168718175	1894	1894	1894	1894	383
482	20231117	112600	167992773	1894	1894	1894	1894	64
483	20231117	112500	167871557	1882	1884	1884	1882	3056
484	20231117	112400	162118031	1894	1894	1894	1894	0
485	20231117	112300	162118031	1894	1894	1894	1894	0
486	20231117	112200	162118031	1894	1894	1894	1894	0
487	20231117	112100	162118031	1894	1894	1894	1894	0
488	20231117	112000	162118031	1894	1894	1894	1894	0
489	20231117	111900	162118031	1894	1894	1894	1894	62
490	20231117	111800	162000603	1894	1894	1894	1894	0
491	20231117	111700	162000603	1894	1894	1894	1894	0
492	20231117	111600	162000603	1894	1885	1894	1885	2707
493	20231117	111500	156897899	1886	1887	1887	1886	503
494	20231117	111400	155948882	1888	1890	1890	1888	159
495	20231117	111300	155648660	1891	1891	1891	1891	10
496	20231117	111200	155629750	1895	1895	1895	1895	0
497	20231117	111100	155629750	1895	1895	1895	1895	0
498	20231117	111000	155629750	1895	1895	1895	1895	1
499	20231117	110900	155627855	1888	1895	1895	1888	904
500	20231117	110800	153921075	1888	1892	1892	1888	15086
501	20231117	110700	125390348	1895	1895	1895	1895	6
502	20231117	110600	125378978	1895	1901	1901	1895	136
503	20231117	110500	125120892	1901	1901	1901	1901	0
504	20231117	110400	125120892	1901	1901	1901	1901	31
505	20231117	110300	125061961	1901	1901	1901	1901	0
506	20231117	110200	125061961	1901	1901	1901	1901	0
507	20231117	110100	125061961	1901	1901	1901	1901	1
508	20231117	110000	125060060	1901	1901	1901	1901	3
509	20231117	105900	125054357	1901	1901	1901	1901	0
510	20231117	105800	125054357	1901	1901	1901	1901	0
511	20231117	105700	125054357	1901	1901	1901	1901	1
512	20231117	105600	125052456	1901	1901	1901	1901	63
513	20231117	105500	124932693	1902	1902	1902	1902	105
514	20231117	105400	124732983	1902	1902	1902	1902	5
515	20231117	105300	124723473	1904	1904	1904	1904	1
516	20231117	105200	124721569	1893	1893	1895	1893	3431
517	20231117	105100	118226637	1894	1896	1896	1894	3027
518	20231117	105000	112492403	1904	1904	1904	1904	0
519	20231117	104900	112492403	1904	1904	1904	1904	0
520	20231117	104800	112492403	1904	1904	1904	1904	0
521	20231117	104700	112492403	1904	1904	1904	1904	0
522	20231117	104600	112492403	1904	1904	1904	1904	61
523	20231117	104500	112376259	1905	1905	1905	1905	0
524	20231117	104400	112376259	1905	1905	1905	1905	0
525	20231117	104300	112376259	1905	1905	1905	1905	0
526	20231117	104200	112376259	1905	1905	1905	1905	0
527	20231117	104100	112376259	1905	1905	1905	1905	0
528	20231117	104000	112376259	1905	1902	1905	1902	920
529	20231117	103900	110625182	1902	1901	1902	1901	400
530	20231117	103800	109864482	1902	1902	1902	1902	0
531	20231117	103700	109864482	1902	1900	1902	1900	431
532	20231117	103600	109045188	1900	1900	1900	1900	63
533	20231117	103500	108925488	1900	1899	1900	1899	500
534	20231117	103400	107975775	1899	1899	1899	1899	0
535	20231117	103300	107975775	1899	1899	1899	1899	26
536	20231117	103200	107926401	1899	1894	1899	1894	506
537	20231117	103100	106967997	1899	1895	1899	1895	9
538	20231117	103000	106950938	1899	1899	1899	1899	0
539	20231117	102900	106950938	1899	1899	1899	1899	0
540	20231117	102800	106950938	1899	1899	1899	1899	0
541	20231117	102700	106950938	1899	1899	1899	1899	2
542	20231117	102600	106947140	1899	1899	1899	1899	62
543	20231117	102500	106829402	1902	1902	1902	1902	0
544	20231117	102400	106829402	1902	1902	1902	1902	0
545	20231117	102300	106829402	1902	1902	1902	1902	1
546	20231117	102200	106827500	1894	1894	1894	1894	500
547	20231117	102100	105880500	1894	1903	1903	1894	27
548	20231117	102000	105829353	1901	1901	1901	1901	1642
549	20231117	101900	102707911	1906	1906	1906	1906	0
550	20231117	101800	102707911	1906	1906	1906	1905	130
551	20231117	101700	102460141	1909	1895	1909	1893	401
552	20231117	101600	101700227	1896	1910	1911	1896	210
553	20231117	101500	101301162	1911	1911	1911	1911	10
554	20231117	101400	101282052	1912	1912	1912	1912	0
555	20231117	101300	101282052	1912	1912	1912	1912	0
556	20231117	101200	101282052	1912	1911	1912	1911	100
557	20231117	101100	101090905	1912	1911	1912	1911	202
558	20231117	101000	100704841	1901	1901	1901	1894	110
559	20231117	100900	100496370	1913	1913	1913	1913	198
560	20231117	100800	100117596	1913	1913	1913	1913	508
561	20231117	100700	99145792	1913	1911	1913	1911	497
562	20231117	100600	98195309	1912	1906	1912	1906	1118
563	20231117	100500	96063956	1906	1906	1906	1906	0
564	20231117	100400	96063956	1906	1906	1906	1906	1000
565	20231117	100300	94157956	1906	1892	1906	1892	515
566	20231117	100200	93177070	1905	1905	1905	1905	0
567	20231117	100100	93177070	1905	1904	1905	1904	934
568	20231117	100000	91398058	1904	1904	1904	1904	0
569	20231117	095900	91398058	1904	1904	1904	1904	2
570	20231117	095800	91394250	1904	1897	1904	1890	253
571	20231117	095700	90915785	1904	1905	1905	1898	96
572	20231117	095600	90733164	1905	1905	1905	1905	61
573	20231117	095500	90616959	1906	1904	1906	1904	231
574	20231117	095400	90177025	1904	1900	1904	1900	340
575	20231117	095300	89530865	1905	1905	1905	1905	30
576	20231117	095200	89473715	1905	1898	1905	1897	2333
577	20231117	095100	85031170	1903	1890	1903	1890	600
578	20231117	095000	83893234	1893	1892	1893	1892	94
579	20231117	094900	83715312	1893	1893	1893	1893	7
580	20231117	094800	83702061	1892	1892	1892	1892	1
581	20231117	094700	83700169	1882	1882	1882	1882	199
582	20231117	094600	83325651	1882	1882	1882	1882	0
583	20231117	094500	83325651	1882	1882	1882	1882	110
584	20231117	094400	83118631	1884	1882	1884	1882	690
585	20231117	094300	81820049	1884	1884	1884	1884	287
586	20231117	094200	81279341	1883	1884	1884	1883	336
587	20231117	094100	80646364	1897	1897	1897	1897	0
588	20231117	094000	80646364	1897	1897	1897	1897	1
589	20231117	093900	80644467	1883	1883	1883	1883	1282
590	20231117	093800	78230461	1883	1882	1883	1882	5
591	20231117	093700	78221050	1882	1882	1883	1882	15
592	20231117	093600	78192810	1882	1883	1883	1882	121
593	20231117	093500	77964972	1883	1882	1883	1882	11
594	20231117	093400	77944269	1883	1883	1883	1883	18
595	20231117	093300	77910375	1882	1882	1882	1880	41
596	20231117	093200	77833253	1882	1882	1882	1882	1
597	20231117	093100	77831371	1882	1881	1882	1881	2
598	20231117	093000	77827608	1883	1883	1883	1883	0
599	20231117	092900	77827608	1883	1883	1883	1883	0
600	20231117	092800	77827608	1883	1883	1883	1883	0
601	20231117	092700	77827608	1883	1883	1883	1883	48
602	20231117	092600	77737224	1882	1882	1882	1882	64
603	20231117	092500	77616776	1882	1883	1883	1882	6
604	20231117	092400	77605479	1883	1883	1883	1883	0
605	20231117	092300	77605479	1883	1875	1883	1875	520
606	20231117	092200	76630319	1883	1883	1883	1883	0
607	20231117	092100	76630319	1883	1883	1883	1881	2500
608	20231117	092000	71925437	1883	1883	1883	1883	38
609	20231117	091900	71853883	1883	1883	1883	1883	0
610	20231117	091800	71853883	1883	1881	1883	1881	272
611	20231117	091700	71342211	1883	1883	1883	1883	41
612	20231117	091600	71265008	1883	1883	1883	1883	118
613	20231117	091500	71042814	1883	1883	1883	1883	2
614	20231117	091400	71039048	1883	1883	1883	1883	0
615	20231117	091300	71039048	1883	1883	1883	1883	0
616	20231117	091200	71039048	1883	1883	1883	1883	106
617	20231117	091100	70839450	1882	1870	1882	1870	324
618	20231117	091000	70233446	1870	1878	1882	1870	12875
619	20231117	090900	46081205	1878	1885	1885	1878	9864
620	20231117	090800	27541425	1885	1885	1885	1885	912
621	20231117	090700	25822305	1888	1892	1892	1888	73
622	20231117	090600	25684473	1892	1892	1892	1892	73
623	20231117	090500	25546357	1892	1891	1892	1891	70
624	20231117	090400	25413967	1891	1891	1891	1891	54
625	20231117	090300	25311853	1902	1902	1902	1902	0
626	20231117	090200	25311853	1902	1894	1903	1883	10692
627	20231117	090100	5132596	1895	1896	1896	1895	2616
628	20231117	090000	174990	1896	1905	1905	1896	92