KissMeData/054090/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	193000	126338351	1854	1854	1854	1854	1761
3	20231116	192900	126338351	1854	1854	1854	1854	0
4	20231116	192800	126338351	1854	1854	1854	1854	0
5	20231116	192700	126338351	1854	1854	1854	1854	0
6	20231116	192600	126338351	1854	1854	1854	1854	0
7	20231116	192500	126338351	1854	1854	1854	1854	0
8	20231116	192400	126338351	1854	1854	1854	1854	0
9	20231116	192300	126338351	1854	1854	1854	1854	0
10	20231116	192200	126338351	1854	1854	1854	1854	0
11	20231116	192100	126338351	1854	1854	1854	1854	0
12	20231116	192000	126338351	1854	1854	1854	1854	0
13	20231116	191900	126338351	1854	1854	1854	1854	0
14	20231116	191800	126338351	1854	1854	1854	1854	0
15	20231116	191700	126338351	1854	1854	1854	1854	0
16	20231116	191600	126338351	1854	1854	1854	1854	0
17	20231116	191500	126338351	1854	1854	1854	1854	0
18	20231116	191400	126338351	1854	1854	1854	1854	0
19	20231116	191300	126338351	1854	1854	1854	1854	0
20	20231116	191200	126338351	1854	1854	1854	1854	0
21	20231116	191100	126338351	1854	1854	1854	1854	0
22	20231116	191000	126338351	1854	1854	1854	1854	0
23	20231116	190900	126338351	1854	1854	1854	1854	0
24	20231116	190800	126338351	1854	1854	1854	1854	0
25	20231116	190700	126338351	1854	1854	1854	1854	0
26	20231116	190600	126338351	1854	1854	1854	1854	0
27	20231116	190500	126338351	1854	1854	1854	1854	0
28	20231116	190400	126338351	1854	1854	1854	1854	0
29	20231116	190300	126338351	1854	1854	1854	1854	0
30	20231116	190200	126338351	1854	1854	1854	1854	0
31	20231116	190100	126338351	1854	1854	1854	1854	0
32	20231116	190000	126338351	1854	1854	1854	1854	1761
33	20231116	185900	126338351	1854	1854	1854	1854	0
34	20231116	185800	126338351	1854	1854	1854	1854	0
35	20231116	185700	126338351	1854	1854	1854	1854	0
36	20231116	185600	126338351	1854	1854	1854	1854	0
37	20231116	185500	126338351	1854	1854	1854	1854	0
38	20231116	185400	126338351	1854	1854	1854	1854	0
39	20231116	185300	126338351	1854	1854	1854	1854	0
40	20231116	185200	126338351	1854	1854	1854	1854	0
41	20231116	185100	126338351	1854	1854	1854	1854	0
42	20231116	185000	126338351	1854	1854	1854	1854	0
43	20231116	184900	126338351	1854	1854	1854	1854	0
44	20231116	184800	126338351	1854	1854	1854	1854	0
45	20231116	184700	126338351	1854	1854	1854	1854	0
46	20231116	184600	126338351	1854	1854	1854	1854	0
47	20231116	184500	126338351	1854	1854	1854	1854	0
48	20231116	184400	126338351	1854	1854	1854	1854	0
49	20231116	184300	126338351	1854	1854	1854	1854	0
50	20231116	184200	126338351	1854	1854	1854	1854	0
51	20231116	184100	126338351	1854	1854	1854	1854	0
52	20231116	184000	126338351	1854	1854	1854	1854	0
53	20231116	183900	126338351	1854	1854	1854	1854	0
54	20231116	183800	126338351	1854	1854	1854	1854	0
55	20231116	183700	126338351	1854	1854	1854	1854	0
56	20231116	183600	126338351	1854	1854	1854	1854	0
57	20231116	183500	126338351	1854	1854	1854	1854	0
58	20231116	183400	126338351	1854	1854	1854	1854	0
59	20231116	183300	126338351	1854	1854	1854	1854	0
60	20231116	183200	126338351	1854	1854	1854	1854	0
61	20231116	183100	126338351	1854	1854	1854	1854	0
62	20231116	183000	126338351	1854	1854	1854	1854	1761
63	20231116	182900	126338351	1854	1854	1854	1854	0
64	20231116	182800	126338351	1854	1854	1854	1854	0
65	20231116	182700	126338351	1854	1854	1854	1854	0
66	20231116	182600	126338351	1854	1854	1854	1854	0
67	20231116	182500	126338351	1854	1854	1854	1854	0
68	20231116	182400	126338351	1854	1854	1854	1854	0
69	20231116	182300	126338351	1854	1854	1854	1854	0
70	20231116	182200	126338351	1854	1854	1854	1854	0
71	20231116	182100	126338351	1854	1854	1854	1854	0
72	20231116	182000	126338351	1854	1854	1854	1854	0
73	20231116	181900	126338351	1854	1854	1854	1854	0
74	20231116	181800	126338351	1854	1854	1854	1854	0
75	20231116	181700	126338351	1854	1854	1854	1854	0
76	20231116	181600	126338351	1854	1854	1854	1854	0
77	20231116	181500	126338351	1854	1854	1854	1854	0
78	20231116	181400	126338351	1854	1854	1854	1854	0
79	20231116	181300	126338351	1854	1854	1854	1854	0
80	20231116	181200	126338351	1854	1854	1854	1854	0
81	20231116	181100	126338351	1854	1854	1854	1854	0
82	20231116	181000	126338351	1854	1854	1854	1854	0
83	20231116	180900	126338351	1854	1854	1854	1854	0
84	20231116	180800	126338351	1854	1854	1854	1854	0
85	20231116	180700	126338351	1854	1854	1854	1854	0
86	20231116	180600	126338351	1854	1854	1854	1854	0
87	20231116	180500	126338351	1854	1854	1854	1854	0
88	20231116	180400	126338351	1854	1854	1854	1854	0
89	20231116	180300	126338351	1854	1854	1854	1854	0
90	20231116	180200	126338351	1854	1854	1854	1854	0
91	20231116	180100	126338351	1854	1854	1854	1854	0
92	20231116	180000	126338351	1854	1854	1854	1854	1761
93	20231116	175900	126338351	1854	1854	1854	1854	0
94	20231116	175800	126338351	1854	1854	1854	1854	0
95	20231116	175700	126338351	1854	1854	1854	1854	0
96	20231116	175600	126338351	1854	1854	1854	1854	0
97	20231116	175500	126338351	1854	1854	1854	1854	0
98	20231116	175400	126338351	1854	1854	1854	1854	0
99	20231116	175300	126338351	1854	1854	1854	1854	0
100	20231116	175200	126338351	1854	1854	1854	1854	0
101	20231116	175100	126338351	1854	1854	1854	1854	0
102	20231116	175000	126338351	1854	1854	1854	1854	0
103	20231116	174900	126338351	1854	1854	1854	1854	0
104	20231116	174800	126338351	1854	1854	1854	1854	0
105	20231116	174700	126338351	1854	1854	1854	1854	0
106	20231116	174600	126338351	1854	1854	1854	1854	0
107	20231116	174500	126338351	1854	1854	1854	1854	0
108	20231116	174400	126338351	1854	1854	1854	1854	0
109	20231116	174300	126338351	1854	1854	1854	1854	0
110	20231116	174200	126338351	1854	1854	1854	1854	0
111	20231116	174100	126338351	1854	1854	1854	1854	0
112	20231116	174000	126338351	1854	1854	1854	1854	0
113	20231116	173900	126338351	1854	1854	1854	1854	0
114	20231116	173800	126338351	1854	1854	1854	1854	0
115	20231116	173700	126338351	1854	1854	1854	1854	0
116	20231116	173600	126338351	1854	1854	1854	1854	0
117	20231116	173500	126338351	1854	1854	1854	1854	0
118	20231116	173400	126338351	1854	1854	1854	1854	0
119	20231116	173300	126338351	1854	1854	1854	1854	0
120	20231116	173200	126338351	1854	1854	1854	1854	0
121	20231116	173100	126338351	1854	1854	1854	1854	0
122	20231116	173000	126338351	1854	1854	1854	1854	1761
123	20231116	172900	126338351	1854	1854	1854	1854	0
124	20231116	172800	126338351	1854	1854	1854	1854	0
125	20231116	172700	126338351	1854	1854	1854	1854	0
126	20231116	172600	126338351	1854	1854	1854	1854	0
127	20231116	172500	126338351	1854	1854	1854	1854	0
128	20231116	172400	126338351	1854	1854	1854	1854	0
129	20231116	172300	126338351	1854	1854	1854	1854	0
130	20231116	172200	126338351	1854	1854	1854	1854	0
131	20231116	172100	126338351	1854	1854	1854	1854	0
132	20231116	172000	126338351	1854	1854	1854	1854	0
133	20231116	171900	126338351	1854	1854	1854	1854	0
134	20231116	171800	126338351	1854	1854	1854	1854	0
135	20231116	171700	126338351	1854	1854	1854	1854	0
136	20231116	171600	126338351	1854	1854	1854	1854	0
137	20231116	171500	126338351	1854	1854	1854	1854	0
138	20231116	171400	126338351	1854	1854	1854	1854	0
139	20231116	171300	126338351	1854	1854	1854	1854	0
140	20231116	171200	126338351	1854	1854	1854	1854	0
141	20231116	171100	126338351	1854	1854	1854	1854	0
142	20231116	171000	126338351	1854	1854	1854	1854	0
143	20231116	170900	126338351	1854	1854	1854	1854	0
144	20231116	170800	126338351	1854	1854	1854	1854	0
145	20231116	170700	126338351	1854	1854	1854	1854	0
146	20231116	170600	126338351	1854	1854	1854	1854	0
147	20231116	170500	126338351	1854	1854	1854	1854	0
148	20231116	170400	126338351	1854	1854	1854	1854	0
149	20231116	170300	126338351	1854	1854	1854	1854	0
150	20231116	170200	126338351	1854	1854	1854	1854	0
151	20231116	170100	126338351	1854	1854	1854	1854	0
152	20231116	170000	126338351	1854	1854	1854	1854	1761
153	20231116	165900	126338351	1854	1854	1854	1854	0
154	20231116	165800	126338351	1854	1854	1854	1854	0
155	20231116	165700	126338351	1854	1854	1854	1854	0
156	20231116	165600	126338351	1854	1854	1854	1854	0
157	20231116	165500	126338351	1854	1854	1854	1854	0
158	20231116	165400	126338351	1854	1854	1854	1854	0
159	20231116	165300	126338351	1854	1854	1854	1854	0
160	20231116	165200	126338351	1854	1854	1854	1854	0
161	20231116	165100	126338351	1854	1854	1854	1854	0
162	20231116	165000	126338351	1854	1854	1854	1854	0
163	20231116	164900	126338351	1854	1854	1854	1854	0
164	20231116	164800	126338351	1854	1854	1854	1854	0
165	20231116	164700	126338351	1854	1854	1854	1854	0
166	20231116	164600	126338351	1854	1854	1854	1854	0
167	20231116	164500	126338351	1854	1854	1854	1854	0
168	20231116	164400	126338351	1854	1854	1854	1854	0
169	20231116	164300	126338351	1854	1854	1854	1854	0
170	20231116	164200	126338351	1854	1854	1854	1854	0
171	20231116	164100	126338351	1854	1854	1854	1854	0
172	20231116	164000	126338351	1854	1854	1854	1854	0
173	20231116	163900	126338351	1854	1854	1854	1854	0
174	20231116	163800	126338351	1854	1854	1854	1854	0
175	20231116	163700	126338351	1854	1854	1854	1854	0
176	20231116	163600	126338351	1854	1854	1854	1854	0
177	20231116	163500	126338351	1854	1854	1854	1854	0
178	20231116	163400	126338351	1854	1854	1854	1854	0
179	20231116	163300	126338351	1854	1854	1854	1854	0
180	20231116	163200	126338351	1854	1854	1854	1854	0
181	20231116	163100	126338351	1854	1854	1854	1854	0
182	20231116	163000	126338351	1854	1854	1854	1854	3522
183	20231116	162900	123073457	1850	1850	1850	1850	0
184	20231116	162800	123073457	1850	1850	1850	1850	0
185	20231116	162700	123073457	1850	1850	1850	1850	0
186	20231116	162600	123073457	1850	1850	1850	1850	0
187	20231116	162500	123073457	1850	1850	1850	1850	0
188	20231116	162400	123073457	1850	1850	1850	1850	0
189	20231116	162300	123073457	1850	1850	1850	1850	0
190	20231116	162200	123073457	1850	1850	1850	1850	0
191	20231116	162100	123073457	1850	1850	1850	1850	0
192	20231116	162000	123073457	1850	1850	1850	1850	0
193	20231116	161900	123073457	1850	1850	1850	1850	0
194	20231116	161800	123073457	1850	1850	1850	1850	18
195	20231116	161700	123040157	1850	1850	1850	1850	27
196	20231116	161600	122990207	1850	1849	1850	1849	21
197	20231116	161500	122951373	1841	1841	1841	1841	139
198	20231116	161400	122695474	1841	1842	1842	1841	259
199	20231116	161300	122218399	1843	1843	1843	1843	53
200	20231116	161200	122120720	1850	1850	1850	1850	0
201	20231116	161100	122120720	1850	1850	1850	1850	3
202	20231116	161000	122115170	1850	1850	1850	1850	0
203	20231116	160900	122115170	1850	1850	1850	1850	0
204	20231116	160800	122115170	1850	1850	1850	1850	1
205	20231116	160700	122113320	1849	1849	1849	1849	10
206	20231116	160600	122094830	1842	1844	1844	1842	100
207	20231116	160500	121910530	1850	1850	1850	1850	0
208	20231116	160400	121910530	1850	1850	1850	1850	132
209	20231116	160300	121666330	1852	1852	1852	1852	5
210	20231116	160200	121657070	1852	1852	1852	1852	5
211	20231116	160100	121647810	1853	1853	1853	1853	0
212	20231116	160000	121647810	1853	1853	1853	1853	0
213	20231116	155900	121647810	1853	1852	1853	1852	73
214	20231116	155800	121512551	1852	1852	1852	1852	0
215	20231116	155700	121512551	1852	1852	1852	1852	0
216	20231116	155600	121512551	1852	1852	1852	1852	3
217	20231116	155500	121506995	1853	1853	1853	1853	0
218	20231116	155400	121506995	1853	1853	1853	1853	0
219	20231116	155300	121506995	1853	1853	1853	1853	0
220	20231116	155200	121506995	1853	1853	1853	1853	0
221	20231116	155100	121506995	1853	1853	1853	1853	0
222	20231116	155000	121506995	1853	1853	1853	1853	0
223	20231116	154900	121506995	1853	1853	1853	1853	0
224	20231116	154800	121506995	1853	1853	1853	1853	0
225	20231116	154700	121506995	1853	1853	1853	1853	0
226	20231116	154600	121506995	1853	1853	1853	1853	1
227	20231116	154500	121505142	1842	1842	1842	1842	200
228	20231116	154400	121136742	1853	1853	1853	1853	0
229	20231116	154300	121136742	1853	1853	1853	1853	0
230	20231116	154200	121136742	1853	1853	1853	1853	0
231	20231116	154100	121136742	1853	1853	1853	1853	0
232	20231116	154000	121136742	1853	1853	1853	1853	0
233	20231116	153900	121136742	1853	1853	1853	1853	0
234	20231116	153800	121136742	1853	1853	1853	1853	0
235	20231116	153700	121136742	1853	1853	1853	1853	0
236	20231116	153600	121136742	1853	1842	1853	1842	31
237	20231116	153500	121079621	1843	1845	1845	1843	376
238	20231116	153400	120386285	1853	1853	1853	1853	0
239	20231116	153300	120386285	1853	1853	1853	1853	20
240	20231116	153200	120349225	1853	1853	1853	1853	0
241	20231116	153100	120349225	1853	1853	1853	1853	0
242	20231116	153000	120349225	1853	1845	1853	1845	19
243	20231116	152900	120314026	1853	1853	1853	1853	1
244	20231116	152800	120312173	1846	1846	1846	1846	0
245	20231116	152700	120312173	1846	1846	1846	1846	0
246	20231116	152600	120312173	1846	1846	1846	1846	0
247	20231116	152500	120312173	1846	1846	1846	1846	0
248	20231116	152400	120312173	1846	1846	1846	1846	71
249	20231116	152300	120181107	1846	1846	1846	1846	1
250	20231116	152200	120179261	1846	1846	1846	1846	3
251	20231116	152100	120173723	1855	1855	1855	1855	0
252	20231116	152000	120173723	1855	1855	1855	1855	0
253	20231116	151900	120173723	1855	1855	1855	1855	0
254	20231116	151800	120173723	1855	1855	1855	1855	0
255	20231116	151700	120173723	1855	1855	1855	1855	2
256	20231116	151600	120170013	1845	1845	1845	1845	280
257	20231116	151500	119653413	1844	1844	1844	1844	0
258	20231116	151400	119653413	1844	1844	1844	1844	0
259	20231116	151300	119653413	1844	1844	1844	1844	0
260	20231116	151200	119653413	1844	1844	1844	1844	0
261	20231116	151100	119653413	1844	1844	1844	1844	400
262	20231116	151000	118915813	1844	1844	1844	1844	0
263	20231116	150900	118915813	1844	1844	1844	1844	129
264	20231116	150800	118677937	1855	1855	1855	1855	0
265	20231116	150700	118677937	1855	1855	1855	1855	0
266	20231116	150600	118677937	1855	1855	1855	1855	0
267	20231116	150500	118677937	1855	1855	1855	1855	1
268	20231116	150400	118676082	1855	1848	1855	1843	751
269	20231116	150300	117291519	1849	1849	1849	1849	536
270	20231116	150200	116300455	1856	1856	1856	1856	0
271	20231116	150100	116300455	1856	1856	1856	1856	0
272	20231116	150000	116300455	1856	1856	1856	1856	0
273	20231116	145900	116300455	1856	1856	1856	1856	35
274	20231116	145800	116235495	1857	1857	1857	1857	0
275	20231116	145700	116235495	1857	1857	1857	1857	0
276	20231116	145600	116235495	1857	1857	1857	1857	0
277	20231116	145500	116235495	1857	1849	1857	1849	21
278	20231116	145400	116196506	1857	1857	1857	1857	20
279	20231116	145300	116159366	1857	1857	1857	1857	0
280	20231116	145200	116159366	1857	1857	1857	1857	0
281	20231116	145100	116159366	1857	1857	1857	1857	0
282	20231116	145000	116159366	1857	1857	1857	1857	7
283	20231116	144900	116146367	1857	1857	1857	1857	0
284	20231116	144800	116146367	1857	1857	1857	1857	0
285	20231116	144700	116146367	1857	1857	1857	1857	0
286	20231116	144600	116146367	1857	1857	1857	1857	71
287	20231116	144500	116014520	1857	1857	1857	1857	0
288	20231116	144400	116014520	1857	1857	1857	1857	0
289	20231116	144300	116014520	1857	1857	1857	1857	0
290	20231116	144200	116014520	1857	1857	1857	1857	0
291	20231116	144100	116014520	1857	1857	1857	1857	0
292	20231116	144000	116014520	1857	1857	1857	1857	0
293	20231116	143900	116014520	1857	1857	1857	1857	0
294	20231116	143800	116014520	1857	1857	1857	1857	0
295	20231116	143700	116014520	1857	1857	1857	1857	0
296	20231116	143600	116014520	1857	1857	1857	1857	0
297	20231116	143500	116014520	1857	1857	1857	1857	0
298	20231116	143400	116014520	1857	1857	1857	1857	0
299	20231116	143300	116014520	1857	1857	1857	1857	0
300	20231116	143200	116014520	1857	1857	1857	1857	0
301	20231116	143100	116014520	1857	1857	1857	1857	0
302	20231116	143000	116014520	1857	1857	1857	1857	12
303	20231116	142900	115992236	1846	1846	1846	1846	200
304	20231116	142800	115623036	1857	1857	1857	1857	0
305	20231116	142700	115623036	1857	1856	1857	1843	5020
306	20231116	142600	106352715	1857	1856	1857	1856	8
307	20231116	142500	106337866	1856	1857	1857	1856	178
308	20231116	142400	106007327	1856	1857	1857	1856	12
309	20231116	142300	105985054	1857	1857	1857	1857	7
310	20231116	142200	105972055	1856	1856	1856	1856	297
311	20231116	142100	105420823	1856	1856	1856	1856	2
312	20231116	142000	105417111	1854	1854	1854	1854	0
313	20231116	141900	105417111	1854	1854	1854	1854	0
314	20231116	141800	105417111	1854	1854	1854	1854	0
315	20231116	141700	105417111	1854	1854	1854	1854	50
316	20231116	141600	105324411	1857	1857	1857	1857	0
317	20231116	141500	105324411	1857	1856	1857	1856	1638
318	20231116	141400	102282968	1856	1856	1856	1856	6
319	20231116	141300	102271832	1856	1856	1856	1855	10
320	20231116	141200	102253273	1857	1857	1857	1857	583
321	20231116	141100	101170642	1857	1853	1857	1853	4374
322	20231116	141000	93055285	1853	1853	1853	1853	0
323	20231116	140900	93055285	1853	1853	1853	1853	106
324	20231116	140800	92858867	1853	1853	1853	1853	178
325	20231116	140700	92529033	1853	1853	1853	1853	6
326	20231116	140600	92517915	1853	1853	1853	1853	423
327	20231116	140500	91734096	1853	1853	1853	1853	6
328	20231116	140400	91722978	1853	1852	1853	1852	251
329	20231116	140300	91258065	1852	1852	1852	1852	0
330	20231116	140200	91258065	1852	1852	1852	1852	0
331	20231116	140100	91258065	1852	1852	1852	1852	1
332	20231116	140000	91256213	1851	1851	1851	1851	100
333	20231116	135900	91071113	1852	1850	1852	1850	1122
334	20231116	135800	88995287	1848	1848	1848	1848	0
335	20231116	135700	88995287	1848	1850	1850	1848	544
336	20231116	135600	87989887	1850	1850	1850	1850	0
337	20231116	135500	87989887	1850	1850	1850	1850	0
338	20231116	135400	87989887	1850	1850	1850	1850	667
339	20231116	135300	86755937	1850	1850	1850	1850	0
340	20231116	135200	86755937	1850	1850	1850	1850	0
341	20231116	135100	86755937	1850	1850	1850	1850	0
342	20231116	135000	86755937	1850	1850	1850	1850	2
343	20231116	134900	86752237	1850	1848	1850	1848	562
344	20231116	134800	85713659	1847	1847	1847	1847	358
345	20231116	134700	85052433	1848	1848	1848	1848	6
346	20231116	134600	85041345	1848	1848	1848	1848	26
347	20231116	134500	84993297	1848	1848	1848	1848	6
348	20231116	134400	84982209	1846	1846	1846	1846	523
349	20231116	134300	84016751	1846	1846	1846	1846	5965
350	20231116	134200	73005361	1846	1845	1846	1845	2665
351	20231116	134100	68088271	1843	1843	1843	1843	0
352	20231116	134000	68088271	1843	1843	1843	1843	0
353	20231116	133900	68088271	1843	1843	1843	1843	0
354	20231116	133800	68088271	1843	1846	1846	1843	391
355	20231116	133700	67367152	1846	1846	1846	1846	0
356	20231116	133600	67367152	1846	1846	1846	1846	0
357	20231116	133500	67367152	1846	1846	1846	1846	0
358	20231116	133400	67367152	1846	1846	1846	1846	0
359	20231116	133300	67367152	1846	1846	1846	1846	0
360	20231116	133200	67367152	1846	1846	1846	1846	2
361	20231116	133100	67363460	1844	1844	1844	1844	0
362	20231116	133000	67363460	1844	1844	1844	1844	50
363	20231116	132900	67271260	1846	1844	1846	1844	1147
364	20231116	132800	65155898	1846	1846	1846	1846	0
365	20231116	132700	65155898	1846	1846	1846	1846	0
366	20231116	132600	65155898	1846	1846	1846	1846	3
367	20231116	132500	65150360	1845	1845	1845	1845	811
368	20231116	132400	63654065	1845	1845	1845	1845	0
369	20231116	132300	63654065	1845	1845	1845	1845	189
370	20231116	132200	63305360	1845	1845	1845	1845	0
371	20231116	132100	63305360	1845	1845	1845	1845	0
372	20231116	132000	63305360	1845	1845	1845	1845	0
373	20231116	131900	63305360	1845	1845	1845	1845	0
374	20231116	131800	63305360	1845	1845	1845	1845	0
375	20231116	131700	63305360	1845	1845	1845	1845	0
376	20231116	131600	63305360	1845	1845	1845	1845	0
377	20231116	131500	63305360	1845	1846	1846	1845	543
378	20231116	131400	62303052	1846	1846	1846	1846	0
379	20231116	131300	62303052	1846	1846	1846	1846	0
380	20231116	131200	62303052	1846	1846	1846	1846	0
381	20231116	131100	62303052	1846	1846	1846	1846	0
382	20231116	131000	62303052	1846	1846	1846	1846	0
383	20231116	130900	62303052	1846	1846	1846	1846	0
384	20231116	130800	62303052	1846	1846	1846	1846	0
385	20231116	130700	62303052	1846	1846	1846	1846	1160
386	20231116	130600	60161692	1846	1846	1846	1846	0
387	20231116	130500	60161692	1846	1846	1846	1846	157
388	20231116	130400	59871870	1846	1846	1846	1846	28
389	20231116	130300	59820182	1848	1848	1848	1848	0
390	20231116	130200	59820182	1848	1848	1848	1848	0
391	20231116	130100	59820182	1848	1848	1848	1848	279
392	20231116	130000	59304590	1848	1848	1848	1848	1
393	20231116	125900	59302742	1846	1846	1846	1846	0
394	20231116	125800	59302742	1846	1846	1846	1846	0
395	20231116	125700	59302742	1846	1846	1846	1846	0
396	20231116	125600	59302742	1846	1846	1846	1846	5
397	20231116	125500	59293512	1848	1848	1848	1848	0
398	20231116	125400	59293512	1848	1848	1848	1848	0
399	20231116	125300	59293512	1848	1848	1848	1848	0
400	20231116	125200	59293512	1848	1848	1848	1848	0
401	20231116	125100	59293512	1848	1848	1848	1848	9
402	20231116	125000	59276880	1848	1848	1848	1848	0
403	20231116	124900	59276880	1848	1848	1848	1848	0
404	20231116	124800	59276880	1848	1848	1848	1848	0
405	20231116	124700	59276880	1848	1848	1848	1848	0
406	20231116	124600	59276880	1848	1848	1848	1848	0
407	20231116	124500	59276880	1848	1848	1848	1848	0
408	20231116	124400	59276880	1848	1848	1848	1848	0
409	20231116	124300	59276880	1848	1848	1848	1848	0
410	20231116	124200	59276880	1848	1848	1848	1848	0
411	20231116	124100	59276880	1848	1848	1848	1848	0
412	20231116	124000	59276880	1848	1848	1848	1848	0
413	20231116	123900	59276880	1848	1848	1848	1848	0
414	20231116	123800	59276880	1848	1848	1848	1848	0
415	20231116	123700	59276880	1848	1848	1848	1848	0
416	20231116	123600	59276880	1848	1848	1848	1848	0
417	20231116	123500	59276880	1848	1848	1848	1848	12
418	20231116	123400	59254704	1847	1847	1847	1847	0
419	20231116	123300	59254704	1847	1847	1847	1847	0
420	20231116	123200	59254704	1847	1848	1848	1847	43
421	20231116	123100	59175243	1852	1852	1852	1852	0
422	20231116	123000	59175243	1852	1852	1852	1852	0
423	20231116	122900	59175243	1852	1852	1852	1852	1
424	20231116	122800	59173391	1852	1852	1852	1852	0
425	20231116	122700	59173391	1852	1852	1852	1852	0
426	20231116	122600	59173391	1852	1852	1852	1852	0
427	20231116	122500	59173391	1852	1852	1852	1852	0
428	20231116	122400	59173391	1852	1852	1852	1852	0
429	20231116	122300	59173391	1852	1852	1852	1852	0
430	20231116	122200	59173391	1852	1852	1852	1852	0
431	20231116	122100	59173391	1852	1852	1852	1852	0
432	20231116	122000	59173391	1852	1852	1852	1852	0
433	20231116	121900	59173391	1852	1852	1852	1852	0
434	20231116	121800	59173391	1852	1852	1852	1852	0
435	20231116	121700	59173391	1852	1852	1852	1852	0
436	20231116	121600	59173391	1852	1852	1852	1852	0
437	20231116	121500	59173391	1852	1852	1852	1852	0
438	20231116	121400	59173391	1852	1852	1852	1852	0
439	20231116	121300	59173391	1852	1852	1852	1852	0
440	20231116	121200	59173391	1852	1852	1852	1852	0
441	20231116	121100	59173391	1852	1852	1852	1852	0
442	20231116	121000	59173391	1852	1852	1852	1852	0
443	20231116	120900	59173391	1852	1852	1852	1852	107
444	20231116	120800	58975227	1852	1852	1852	1852	25
445	20231116	120700	58928927	1853	1853	1853	1853	142
446	20231116	120600	58665801	1854	1854	1854	1854	0
447	20231116	120500	58665801	1854	1854	1854	1854	0
448	20231116	120400	58665801	1854	1854	1854	1854	0
449	20231116	120300	58665801	1854	1854	1854	1854	71
450	20231116	120200	58534167	1854	1853	1854	1853	20
451	20231116	120100	58497088	1853	1853	1853	1853	1
452	20231116	120000	58495235	1853	1853	1853	1853	0
453	20231116	115900	58495235	1853	1853	1853	1853	1
454	20231116	115800	58493382	1848	1848	1848	1848	0
455	20231116	115700	58493382	1848	1848	1848	1848	0
456	20231116	115600	58493382	1848	1848	1848	1848	0
457	20231116	115500	58493382	1848	1848	1848	1848	0
458	20231116	115400	58493382	1848	1848	1848	1848	62
459	20231116	115300	58378806	1854	1854	1854	1854	0
460	20231116	115200	58378806	1854	1847	1854	1847	430
461	20231116	115100	57584386	1854	1854	1854	1854	92
462	20231116	115000	57413818	1854	1854	1854	1854	0
463	20231116	114900	57413818	1854	1854	1854	1854	0
464	20231116	114800	57413818	1854	1854	1854	1854	72
465	20231116	114700	57280330	1854	1854	1854	1854	0
466	20231116	114600	57280330	1854	1854	1854	1854	0
467	20231116	114500	57280330	1854	1854	1854	1854	0
468	20231116	114400	57280330	1854	1854	1854	1854	32
469	20231116	114300	57221002	1854	1855	1855	1854	377
470	20231116	114200	56522040	1855	1855	1855	1855	1
471	20231116	114100	56520185	1856	1857	1857	1856	2
472	20231116	114000	56516472	1856	1856	1857	1854	587
473	20231116	113900	55427605	1855	1854	1855	1854	1106
474	20231116	113800	53376477	1855	1855	1855	1854	197
475	20231116	113700	53011065	1855	1855	1855	1855	6
476	20231116	113600	52999935	1855	1851	1855	1851	4591
477	20231116	113500	44493570	1851	1851	1851	1851	0
478	20231116	113400	44493570	1851	1851	1851	1851	0
479	20231116	113300	44493570	1851	1851	1851	1851	0
480	20231116	113200	44493570	1851	1851	1851	1851	1
481	20231116	113100	44491719	1847	1847	1847	1847	0
482	20231116	113000	44491719	1847	1847	1847	1847	0
483	20231116	112900	44491719	1847	1847	1847	1847	0
484	20231116	112800	44491719	1847	1851	1851	1847	72
485	20231116	112700	44358722	1850	1850	1850	1850	670
486	20231116	112600	43119222	1851	1851	1851	1851	5
487	20231116	112500	43109967	1851	1851	1851	1851	0
488	20231116	112400	43109967	1851	1851	1851	1851	0
489	20231116	112300	43109967	1851	1851	1851	1851	0
490	20231116	112200	43109967	1851	1851	1851	1851	5
491	20231116	112100	43100712	1851	1850	1851	1850	163
492	20231116	112000	42799099	1850	1850	1850	1850	0
493	20231116	111900	42799099	1850	1848	1850	1848	314
494	20231116	111800	42218809	1848	1847	1848	1847	324
495	20231116	111700	41620380	1841	1841	1841	1841	0
496	20231116	111600	41620380	1841	1841	1841	1841	0
497	20231116	111500	41620380	1841	1841	1841	1841	0
498	20231116	111400	41620380	1841	1842	1842	1841	108
499	20231116	111300	41421498	1830	1830	1830	1830	0
500	20231116	111200	41421498	1830	1841	1841	1830	2000
501	20231116	111100	37756699	1841	1841	1841	1841	0
502	20231116	111000	37756699	1841	1841	1841	1841	705
503	20231116	110900	36458794	1841	1841	1841	1841	0
504	20231116	110800	36458794	1841	1841	1841	1841	1
505	20231116	110700	36456953	1841	1841	1841	1841	279
506	20231116	110600	35943314	1852	1852	1852	1852	0
507	20231116	110500	35943314	1852	1852	1852	1852	0
508	20231116	110400	35943314	1852	1852	1852	1852	71
509	20231116	110300	35811822	1852	1852	1852	1852	0
510	20231116	110200	35811822	1852	1852	1852	1852	68
511	20231116	110100	35685886	1852	1852	1852	1852	0
512	20231116	110000	35685886	1852	1852	1852	1852	0
513	20231116	105900	35685886	1852	1852	1852	1852	0
514	20231116	105800	35685886	1852	1852	1852	1852	0
515	20231116	105700	35685886	1852	1852	1852	1852	0
516	20231116	105600	35685886	1852	1843	1852	1830	3001
517	20231116	105500	30175077	1853	1853	1853	1853	0
518	20231116	105400	30175077	1853	1853	1853	1853	0
519	20231116	105300	30175077	1853	1853	1853	1853	27
520	20231116	105200	30125046	1848	1848	1848	1848	100
521	20231116	105100	29940246	1853	1853	1853	1853	0
522	20231116	105000	29940246	1853	1853	1853	1853	0
523	20231116	104900	29940246	1853	1853	1853	1853	0
524	20231116	104800	29940246	1853	1853	1853	1853	0
525	20231116	104700	29940246	1853	1853	1853	1853	0
526	20231116	104600	29940246	1853	1853	1853	1853	300
527	20231116	104500	29384346	1853	1853	1853	1853	0
528	20231116	104400	29384346	1853	1853	1853	1853	0
529	20231116	104300	29384346	1853	1853	1853	1853	50
530	20231116	104200	29291696	1853	1853	1853	1853	0
531	20231116	104100	29291696	1853	1853	1853	1853	1
532	20231116	104000	29289843	1845	1845	1845	1845	0
533	20231116	103900	29289843	1845	1845	1845	1845	0
534	20231116	103800	29289843	1845	1845	1845	1845	0
535	20231116	103700	29289843	1845	1846	1846	1845	205
536	20231116	103600	28911608	1853	1853	1853	1853	20
537	20231116	103500	28874548	1854	1854	1854	1854	0
538	20231116	103400	28874548	1854	1850	1854	1850	901
539	20231116	103300	27207448	1850	1850	1850	1850	4
540	20231116	103200	27200048	1850	1850	1850	1850	0
541	20231116	103100	27200048	1850	1850	1850	1850	3
542	20231116	103000	27194498	1842	1842	1842	1842	0
543	20231116	102900	27194498	1842	1842	1842	1842	0
544	20231116	102800	27194498	1842	1842	1842	1842	0
545	20231116	102700	27194498	1842	1842	1842	1842	0
546	20231116	102600	27194498	1842	1842	1842	1842	0
547	20231116	102500	27194498	1842	1842	1842	1842	0
548	20231116	102400	27194498	1842	1842	1842	1842	0
549	20231116	102300	27194498	1842	1842	1842	1842	0
550	20231116	102200	27194498	1842	1842	1842	1842	215
551	20231116	102100	26798468	1842	1842	1842	1842	0
552	20231116	102000	26798468	1842	1842	1842	1842	0
553	20231116	101900	26798468	1842	1842	1842	1842	0
554	20231116	101800	26798468	1842	1842	1842	1842	0
555	20231116	101700	26798468	1842	1842	1842	1842	0
556	20231116	101600	26798468	1842	1842	1842	1842	76
557	20231116	101500	26658476	1842	1842	1842	1842	0
558	20231116	101400	26658476	1842	1841	1842	1841	24
559	20231116	101300	26614287	1829	1840	1840	1829	1514
560	20231116	101200	23840981	1841	1841	1841	1841	21
561	20231116	101100	23802320	1842	1842	1842	1842	19
562	20231116	101000	23767322	1842	1842	1842	1842	0
563	20231116	100900	23767322	1842	1842	1842	1842	83
564	20231116	100800	23614436	1842	1842	1842	1842	417
565	20231116	100700	22846322	1854	1854	1854	1854	0
566	20231116	100600	22846322	1854	1834	1854	1834	3511
567	20231116	100500	16398148	1833	1833	1833	1830	2598
568	20231116	100400	11638754	1833	1833	1833	1833	1
569	20231116	100300	11636921	1836	1836	1836	1836	40
570	20231116	100200	11563481	1836	1836	1836	1836	0
571	20231116	100100	11563481	1836	1835	1836	1835	30
572	20231116	100000	11508411	1841	1851	1851	1841	6244