KissMeData/060900/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	193500	101560759	1795	1795	1795	1795	596
3	20231116	193400	101560759	1795	1795	1795	1795	0
4	20231116	193300	101560759	1795	1795	1795	1795	0
5	20231116	193200	101560759	1795	1795	1795	1795	0
6	20231116	193100	101560759	1795	1795	1795	1795	0
7	20231116	193000	101560759	1795	1795	1795	1795	0
8	20231116	192900	101560759	1795	1795	1795	1795	0
9	20231116	192800	101560759	1795	1795	1795	1795	0
10	20231116	192700	101560759	1795	1795	1795	1795	0
11	20231116	192600	101560759	1795	1795	1795	1795	0
12	20231116	192500	101560759	1795	1795	1795	1795	0
13	20231116	192400	101560759	1795	1795	1795	1795	0
14	20231116	192300	101560759	1795	1795	1795	1795	0
15	20231116	192200	101560759	1795	1795	1795	1795	0
16	20231116	192100	101560759	1795	1795	1795	1795	0
17	20231116	192000	101560759	1795	1795	1795	1795	0
18	20231116	191900	101560759	1795	1795	1795	1795	0
19	20231116	191800	101560759	1795	1795	1795	1795	0
20	20231116	191700	101560759	1795	1795	1795	1795	0
21	20231116	191600	101560759	1795	1795	1795	1795	0
22	20231116	191500	101560759	1795	1795	1795	1795	0
23	20231116	191400	101560759	1795	1795	1795	1795	0
24	20231116	191300	101560759	1795	1795	1795	1795	0
25	20231116	191200	101560759	1795	1795	1795	1795	0
26	20231116	191100	101560759	1795	1795	1795	1795	0
27	20231116	191000	101560759	1795	1795	1795	1795	0
28	20231116	190900	101560759	1795	1795	1795	1795	0
29	20231116	190800	101560759	1795	1795	1795	1795	0
30	20231116	190700	101560759	1795	1795	1795	1795	0
31	20231116	190600	101560759	1795	1795	1795	1795	0
32	20231116	190500	101560759	1795	1795	1795	1795	596
33	20231116	190400	101560759	1795	1795	1795	1795	0
34	20231116	190300	101560759	1795	1795	1795	1795	0
35	20231116	190200	101560759	1795	1795	1795	1795	0
36	20231116	190100	101560759	1795	1795	1795	1795	0
37	20231116	190000	101560759	1795	1795	1795	1795	0
38	20231116	185900	101560759	1795	1795	1795	1795	0
39	20231116	185800	101560759	1795	1795	1795	1795	0
40	20231116	185700	101560759	1795	1795	1795	1795	0
41	20231116	185600	101560759	1795	1795	1795	1795	0
42	20231116	185500	101560759	1795	1795	1795	1795	0
43	20231116	185400	101560759	1795	1795	1795	1795	0
44	20231116	185300	101560759	1795	1795	1795	1795	0
45	20231116	185200	101560759	1795	1795	1795	1795	0
46	20231116	185100	101560759	1795	1795	1795	1795	0
47	20231116	185000	101560759	1795	1795	1795	1795	0
48	20231116	184900	101560759	1795	1795	1795	1795	0
49	20231116	184800	101560759	1795	1795	1795	1795	0
50	20231116	184700	101560759	1795	1795	1795	1795	0
51	20231116	184600	101560759	1795	1795	1795	1795	0
52	20231116	184500	101560759	1795	1795	1795	1795	0
53	20231116	184400	101560759	1795	1795	1795	1795	0
54	20231116	184300	101560759	1795	1795	1795	1795	0
55	20231116	184200	101560759	1795	1795	1795	1795	0
56	20231116	184100	101560759	1795	1795	1795	1795	0
57	20231116	184000	101560759	1795	1795	1795	1795	0
58	20231116	183900	101560759	1795	1795	1795	1795	0
59	20231116	183800	101560759	1795	1795	1795	1795	0
60	20231116	183700	101560759	1795	1795	1795	1795	0
61	20231116	183600	101560759	1795	1795	1795	1795	0
62	20231116	183500	101560759	1795	1795	1795	1795	596
63	20231116	183400	101560759	1795	1795	1795	1795	0
64	20231116	183300	101560759	1795	1795	1795	1795	0
65	20231116	183200	101560759	1795	1795	1795	1795	0
66	20231116	183100	101560759	1795	1795	1795	1795	0
67	20231116	183000	101560759	1795	1795	1795	1795	0
68	20231116	182900	101560759	1795	1795	1795	1795	0
69	20231116	182800	101560759	1795	1795	1795	1795	0
70	20231116	182700	101560759	1795	1795	1795	1795	0
71	20231116	182600	101560759	1795	1795	1795	1795	0
72	20231116	182500	101560759	1795	1795	1795	1795	0
73	20231116	182400	101560759	1795	1795	1795	1795	0
74	20231116	182300	101560759	1795	1795	1795	1795	0
75	20231116	182200	101560759	1795	1795	1795	1795	0
76	20231116	182100	101560759	1795	1795	1795	1795	0
77	20231116	182000	101560759	1795	1795	1795	1795	0
78	20231116	181900	101560759	1795	1795	1795	1795	0
79	20231116	181800	101560759	1795	1795	1795	1795	0
80	20231116	181700	101560759	1795	1795	1795	1795	0
81	20231116	181600	101560759	1795	1795	1795	1795	0
82	20231116	181500	101560759	1795	1795	1795	1795	0
83	20231116	181400	101560759	1795	1795	1795	1795	0
84	20231116	181300	101560759	1795	1795	1795	1795	0
85	20231116	181200	101560759	1795	1795	1795	1795	0
86	20231116	181100	101560759	1795	1795	1795	1795	0
87	20231116	181000	101560759	1795	1795	1795	1795	0
88	20231116	180900	101560759	1795	1795	1795	1795	0
89	20231116	180800	101560759	1795	1795	1795	1795	0
90	20231116	180700	101560759	1795	1795	1795	1795	0
91	20231116	180600	101560759	1795	1795	1795	1795	0
92	20231116	180500	101560759	1795	1795	1795	1795	596
93	20231116	180400	101560759	1795	1795	1795	1795	0
94	20231116	180300	101560759	1795	1795	1795	1795	0
95	20231116	180200	101560759	1795	1795	1795	1795	0
96	20231116	180100	101560759	1795	1795	1795	1795	0
97	20231116	180000	101560759	1795	1795	1795	1795	0
98	20231116	175900	101560759	1795	1795	1795	1795	0
99	20231116	175800	101560759	1795	1795	1795	1795	0
100	20231116	175700	101560759	1795	1795	1795	1795	0
101	20231116	175600	101560759	1795	1795	1795	1795	0
102	20231116	175500	101560759	1795	1795	1795	1795	0
103	20231116	175400	101560759	1795	1795	1795	1795	0
104	20231116	175300	101560759	1795	1795	1795	1795	0
105	20231116	175200	101560759	1795	1795	1795	1795	0
106	20231116	175100	101560759	1795	1795	1795	1795	0
107	20231116	175000	101560759	1795	1795	1795	1795	0
108	20231116	174900	101560759	1795	1795	1795	1795	0
109	20231116	174800	101560759	1795	1795	1795	1795	0
110	20231116	174700	101560759	1795	1795	1795	1795	0
111	20231116	174600	101560759	1795	1795	1795	1795	0
112	20231116	174500	101560759	1795	1795	1795	1795	0
113	20231116	174400	101560759	1795	1795	1795	1795	0
114	20231116	174300	101560759	1795	1795	1795	1795	0
115	20231116	174200	101560759	1795	1795	1795	1795	0
116	20231116	174100	101560759	1795	1795	1795	1795	0
117	20231116	174000	101560759	1795	1795	1795	1795	0
118	20231116	173900	101560759	1795	1795	1795	1795	0
119	20231116	173800	101560759	1795	1795	1795	1795	0
120	20231116	173700	101560759	1795	1795	1795	1795	0
121	20231116	173600	101560759	1795	1795	1795	1795	0
122	20231116	173500	101560759	1795	1795	1795	1795	596
123	20231116	173400	101560759	1795	1795	1795	1795	0
124	20231116	173300	101560759	1795	1795	1795	1795	0
125	20231116	173200	101560759	1795	1795	1795	1795	0
126	20231116	173100	101560759	1795	1795	1795	1795	0
127	20231116	173000	101560759	1795	1795	1795	1795	0
128	20231116	172900	101560759	1795	1795	1795	1795	0
129	20231116	172800	101560759	1795	1795	1795	1795	0
130	20231116	172700	101560759	1795	1795	1795	1795	0
131	20231116	172600	101560759	1795	1795	1795	1795	0
132	20231116	172500	101560759	1795	1795	1795	1795	0
133	20231116	172400	101560759	1795	1795	1795	1795	0
134	20231116	172300	101560759	1795	1795	1795	1795	0
135	20231116	172200	101560759	1795	1795	1795	1795	0
136	20231116	172100	101560759	1795	1795	1795	1795	0
137	20231116	172000	101560759	1795	1795	1795	1795	0
138	20231116	171900	101560759	1795	1795	1795	1795	0
139	20231116	171800	101560759	1795	1795	1795	1795	0
140	20231116	171700	101560759	1795	1795	1795	1795	0
141	20231116	171600	101560759	1795	1795	1795	1795	0
142	20231116	171500	101560759	1795	1795	1795	1795	0
143	20231116	171400	101560759	1795	1795	1795	1795	0
144	20231116	171300	101560759	1795	1795	1795	1795	0
145	20231116	171200	101560759	1795	1795	1795	1795	0
146	20231116	171100	101560759	1795	1795	1795	1795	0
147	20231116	171000	101560759	1795	1795	1795	1795	0
148	20231116	170900	101560759	1795	1795	1795	1795	0
149	20231116	170800	101560759	1795	1795	1795	1795	0
150	20231116	170700	101560759	1795	1795	1795	1795	0
151	20231116	170600	101560759	1795	1795	1795	1795	0
152	20231116	170500	101560759	1795	1795	1795	1795	596
153	20231116	170400	101560759	1795	1795	1795	1795	0
154	20231116	170300	101560759	1795	1795	1795	1795	0
155	20231116	170200	101560759	1795	1795	1795	1795	0
156	20231116	170100	101560759	1795	1795	1795	1795	0
157	20231116	170000	101560759	1795	1795	1795	1795	0
158	20231116	165900	101560759	1795	1795	1795	1795	0
159	20231116	165800	101560759	1795	1795	1795	1795	0
160	20231116	165700	101560759	1795	1795	1795	1795	0
161	20231116	165600	101560759	1795	1795	1795	1795	0
162	20231116	165500	101560759	1795	1795	1795	1795	0
163	20231116	165400	101560759	1795	1795	1795	1795	0
164	20231116	165300	101560759	1795	1795	1795	1795	0
165	20231116	165200	101560759	1795	1795	1795	1795	0
166	20231116	165100	101560759	1795	1795	1795	1795	0
167	20231116	165000	101560759	1795	1795	1795	1795	0
168	20231116	164900	101560759	1795	1795	1795	1795	0
169	20231116	164800	101560759	1795	1795	1795	1795	0
170	20231116	164700	101560759	1795	1795	1795	1795	0
171	20231116	164600	101560759	1795	1795	1795	1795	0
172	20231116	164500	101560759	1795	1795	1795	1795	0
173	20231116	164400	101560759	1795	1795	1795	1795	0
174	20231116	164300	101560759	1795	1795	1795	1795	0
175	20231116	164200	101560759	1795	1795	1795	1795	0
176	20231116	164100	101560759	1795	1795	1795	1795	0
177	20231116	164000	101560759	1795	1795	1795	1795	0
178	20231116	163900	101560759	1795	1795	1795	1795	0
179	20231116	163800	101560759	1795	1795	1795	1795	0
180	20231116	163700	101560759	1795	1795	1795	1795	0
181	20231116	163600	101560759	1795	1795	1795	1795	0
182	20231116	163500	101560759	1795	1795	1795	1795	596
183	20231116	163400	101560759	1795	1795	1795	1795	0
184	20231116	163300	101560759	1795	1795	1795	1795	0
185	20231116	163200	101560759	1795	1795	1795	1795	0
186	20231116	163100	101560759	1795	1795	1795	1795	0
187	20231116	163000	101560759	1795	1795	1795	1795	596
188	20231116	162900	100490939	1790	1790	1790	1790	0
189	20231116	162800	100490939	1790	1790	1790	1790	0
190	20231116	162700	100490939	1790	1790	1790	1790	0
191	20231116	162600	100490939	1790	1790	1790	1790	0
192	20231116	162500	100490939	1790	1790	1790	1790	0
193	20231116	162400	100490939	1790	1790	1790	1790	0
194	20231116	162300	100490939	1790	1790	1790	1790	0
195	20231116	162200	100490939	1790	1790	1790	1790	0
196	20231116	162100	100490939	1790	1790	1790	1790	0
197	20231116	162000	100490939	1790	1790	1790	1790	0
198	20231116	161900	100490939	1790	1791	1791	1790	73
199	20231116	161800	100360268	1792	1792	1792	1792	1
200	20231116	161700	100358476	1791	1791	1791	1791	0
201	20231116	161600	100358476	1791	1791	1791	1791	0
202	20231116	161500	100358476	1791	1790	1791	1790	92
203	20231116	161400	100193769	1790	1790	1790	1790	1000
204	20231116	161300	98403769	1791	1791	1791	1791	0
205	20231116	161200	98403769	1791	1791	1791	1791	0
206	20231116	161100	98403769	1791	1790	1791	1790	78
207	20231116	161000	98264148	1790	1790	1790	1790	85
208	20231116	160900	98111998	1788	1788	1788	1788	0
209	20231116	160800	98111998	1788	1788	1788	1788	0
210	20231116	160700	98111998	1788	1788	1788	1788	0
211	20231116	160600	98111998	1788	1788	1788	1788	0
212	20231116	160500	98111998	1788	1788	1788	1788	0
213	20231116	160400	98111998	1788	1788	1788	1788	0
214	20231116	160300	98111998	1788	1788	1788	1788	0
215	20231116	160200	98111998	1788	1788	1788	1788	0
216	20231116	160100	98111998	1788	1788	1788	1788	0
217	20231116	160000	98111998	1788	1788	1788	1788	0
218	20231116	155900	98111998	1788	1788	1788	1788	0
219	20231116	155800	98111998	1788	1788	1788	1788	0
220	20231116	155700	98111998	1788	1788	1788	1788	0
221	20231116	155600	98111998	1788	1788	1788	1788	5
222	20231116	155500	98103058	1788	1788	1788	1788	0
223	20231116	155400	98103058	1788	1788	1788	1788	0
224	20231116	155300	98103058	1788	1788	1788	1788	0
225	20231116	155200	98103058	1788	1788	1788	1788	0
226	20231116	155100	98103058	1788	1788	1788	1788	51
227	20231116	155000	98011870	1789	1789	1789	1789	1
228	20231116	154900	98010081	1789	1789	1789	1789	0
229	20231116	154800	98010081	1789	1789	1789	1789	2
230	20231116	154700	98006503	1789	1789	1789	1789	0
231	20231116	154600	98006503	1789	1789	1789	1789	1
232	20231116	154500	98004714	1790	1790	1790	1790	1
233	20231116	154400	98002924	1791	1791	1791	1791	0
234	20231116	154300	98002924	1791	1791	1791	1791	0
235	20231116	154200	98002924	1791	1791	1791	1791	1
236	20231116	154100	98001133	1788	1788	1788	1788	0
237	20231116	154000	98001133	1788	1788	1788	1788	0
238	20231116	153900	98001133	1788	1788	1788	1788	0
239	20231116	153800	98001133	1788	1788	1788	1788	0
240	20231116	153700	98001133	1788	1788	1788	1788	0
241	20231116	153600	98001133	1788	1788	1788	1788	545
242	20231116	153500	97026673	1788	1788	1788	1788	0
243	20231116	153400	97026673	1788	1788	1788	1788	0
244	20231116	153300	97026673	1788	1788	1788	1788	0
245	20231116	153200	97026673	1788	1788	1788	1788	0
246	20231116	153100	97026673	1788	1788	1788	1788	0
247	20231116	153000	97026673	1788	1788	1788	1788	500
248	20231116	152900	96132673	1788	1788	1788	1788	0
249	20231116	152800	96132673	1788	1788	1788	1788	0
250	20231116	152700	96132673	1788	1788	1788	1788	0
251	20231116	152600	96132673	1788	1788	1788	1788	0
252	20231116	152500	96132673	1788	1788	1788	1788	0
253	20231116	152400	96132673	1788	1788	1788	1788	200
254	20231116	152300	95775073	1788	1788	1788	1788	0
255	20231116	152200	95775073	1788	1788	1788	1788	0
256	20231116	152100	95775073	1788	1788	1788	1788	900
257	20231116	152000	94165873	1788	1788	1788	1788	0
258	20231116	151900	94165873	1788	1788	1788	1788	0
259	20231116	151800	94165873	1788	1788	1788	1788	0
260	20231116	151700	94165873	1788	1790	1790	1788	293
261	20231116	151600	93641936	1794	1794	1794	1794	0
262	20231116	151500	93641936	1794	1793	1794	1793	300
263	20231116	151400	93104013	1788	1788	1788	1788	0
264	20231116	151300	93104013	1788	1788	1788	1788	0
265	20231116	151200	93104013	1788	1788	1788	1788	0
266	20231116	151100	93104013	1788	1788	1788	1788	0
267	20231116	151000	93104013	1788	1788	1788	1788	0
268	20231116	150900	93104013	1788	1788	1788	1788	0
269	20231116	150800	93104013	1788	1788	1788	1788	0
270	20231116	150700	93104013	1788	1790	1790	1788	2493
271	20231116	150600	88646469	1789	1789	1789	1789	0
272	20231116	150500	88646469	1789	1789	1789	1789	0
273	20231116	150400	88646469	1789	1789	1789	1789	0
274	20231116	150300	88646469	1789	1789	1789	1789	0
275	20231116	150200	88646469	1789	1789	1789	1789	0
276	20231116	150100	88646469	1789	1789	1789	1789	0
277	20231116	150000	88646469	1789	1789	1789	1789	0
278	20231116	145900	88646469	1789	1789	1789	1789	0
279	20231116	145800	88646469	1789	1789	1789	1789	40
280	20231116	145700	88574909	1789	1789	1789	1789	20
281	20231116	145600	88539129	1788	1788	1788	1788	0
282	20231116	145500	88539129	1788	1788	1788	1788	0
283	20231116	145400	88539129	1788	1788	1788	1788	0
284	20231116	145300	88539129	1788	1788	1788	1788	0
285	20231116	145200	88539129	1788	1788	1788	1788	79
286	20231116	145100	88397877	1786	1786	1786	1786	126
287	20231116	145000	88172841	1786	1788	1788	1786	250
288	20231116	144900	87726022	1788	1788	1788	1788	0
289	20231116	144800	87726022	1788	1788	1788	1788	0
290	20231116	144700	87726022	1788	1788	1788	1788	0
291	20231116	144600	87726022	1788	1788	1788	1788	0
292	20231116	144500	87726022	1788	1788	1788	1788	8
293	20231116	144400	87711718	1788	1788	1788	1788	0
294	20231116	144300	87711718	1788	1788	1788	1788	56
295	20231116	144200	87611590	1788	1788	1788	1788	0
296	20231116	144100	87611590	1788	1788	1788	1788	0
297	20231116	144000	87611590	1788	1788	1788	1788	0
298	20231116	143900	87611590	1788	1788	1788	1788	0
299	20231116	143800	87611590	1788	1788	1788	1788	5
300	20231116	143700	87602650	1788	1788	1788	1788	0
301	20231116	143600	87602650	1788	1788	1788	1788	0
302	20231116	143500	87602650	1788	1788	1788	1788	0
303	20231116	143400	87602650	1788	1788	1788	1788	98
304	20231116	143300	87427426	1788	1788	1788	1788	0
305	20231116	143200	87427426	1788	1788	1788	1788	0
306	20231116	143100	87427426	1788	1788	1788	1788	0
307	20231116	143000	87427426	1788	1788	1788	1788	0
308	20231116	142900	87427426	1788	1788	1788	1787	134
309	20231116	142800	87187838	1788	1788	1788	1788	0
310	20231116	142700	87187838	1788	1788	1788	1788	2
311	20231116	142600	87184262	1787	1787	1787	1787	0
312	20231116	142500	87184262	1787	1787	1787	1787	0
313	20231116	142400	87184262	1787	1787	1787	1787	0
314	20231116	142300	87184262	1787	1787	1787	1787	0
315	20231116	142200	87184262	1787	1787	1787	1787	0
316	20231116	142100	87184262	1787	1787	1787	1787	0
317	20231116	142000	87184262	1787	1787	1787	1787	0
318	20231116	141900	87184262	1787	1788	1788	1787	200
319	20231116	141800	86826722	1789	1789	1789	1789	0
320	20231116	141700	86826722	1789	1789	1789	1789	10
321	20231116	141600	86808832	1789	1789	1789	1789	258
322	20231116	141500	86347270	1788	1788	1788	1788	6
323	20231116	141400	86336542	1788	1788	1788	1788	6
324	20231116	141300	86325814	1789	1789	1789	1789	1000
325	20231116	141200	84536814	1788	1792	1792	1788	1643
326	20231116	141100	81596499	1795	1795	1795	1795	0
327	20231116	141000	81596499	1795	1795	1795	1795	0
328	20231116	140900	81596499	1795	1795	1795	1795	0
329	20231116	140800	81596499	1795	1794	1795	1794	2000
330	20231116	140700	78006618	1793	1793	1793	1793	47
331	20231116	140600	77922347	1792	1792	1792	1792	0
332	20231116	140500	77922347	1792	1792	1792	1792	0
333	20231116	140400	77922347	1792	1792	1792	1792	0
334	20231116	140300	77922347	1792	1792	1792	1792	0
335	20231116	140200	77922347	1792	1792	1792	1792	0
336	20231116	140100	77922347	1792	1792	1792	1792	0
337	20231116	140000	77922347	1792	1792	1792	1792	0
338	20231116	135900	77922347	1792	1792	1792	1792	0
339	20231116	135800	77922347	1792	1792	1792	1792	0
340	20231116	135700	77922347	1792	1792	1792	1792	0
341	20231116	135600	77922347	1792	1792	1792	1792	0
342	20231116	135500	77922347	1792	1792	1792	1792	0
343	20231116	135400	77922347	1792	1792	1792	1792	0
344	20231116	135300	77922347	1792	1792	1792	1792	0
345	20231116	135200	77922347	1792	1792	1792	1792	922
346	20231116	135100	76270123	1794	1794	1794	1794	60
347	20231116	135000	76162483	1792	1792	1792	1792	0
348	20231116	134900	76162483	1792	1792	1792	1792	0
349	20231116	134800	76162483	1792	1791	1792	1791	307
350	20231116	134700	75612407	1791	1791	1791	1791	2
351	20231116	134600	75608825	1791	1791	1791	1791	0
352	20231116	134500	75608825	1791	1791	1791	1791	0
353	20231116	134400	75608825	1791	1791	1791	1791	0
354	20231116	134300	75608825	1791	1791	1791	1791	0
355	20231116	134200	75608825	1791	1791	1791	1791	0
356	20231116	134100	75608825	1791	1791	1791	1791	0
357	20231116	134000	75608825	1791	1791	1791	1791	6
358	20231116	133900	75598079	1792	1792	1792	1792	50
359	20231116	133800	75508479	1792	1792	1792	1792	2
360	20231116	133700	75504895	1791	1791	1791	1791	1
361	20231116	133600	75503104	1791	1791	1791	1791	0
362	20231116	133500	75503104	1791	1791	1791	1791	0
363	20231116	133400	75503104	1791	1791	1791	1791	0
364	20231116	133300	75503104	1791	1791	1791	1791	0
365	20231116	133200	75503104	1791	1791	1791	1791	16
366	20231116	133100	75474448	1789	1789	1789	1789	0
367	20231116	133000	75474448	1789	1789	1789	1789	0
368	20231116	132900	75474448	1789	1789	1789	1789	0
369	20231116	132800	75474448	1789	1789	1789	1789	0
370	20231116	132700	75474448	1789	1789	1789	1789	0
371	20231116	132600	75474448	1789	1789	1789	1789	0
372	20231116	132500	75474448	1789	1789	1789	1789	0
373	20231116	132400	75474448	1789	1789	1789	1789	0
374	20231116	132300	75474448	1789	1789	1789	1789	0
375	20231116	132200	75474448	1789	1789	1789	1789	0
376	20231116	132100	75474448	1789	1789	1789	1789	0
377	20231116	132000	75474448	1789	1789	1789	1789	0
378	20231116	131900	75474448	1789	1789	1789	1789	0
379	20231116	131800	75474448	1789	1789	1789	1789	0
380	20231116	131700	75474448	1789	1789	1789	1789	0
381	20231116	131600	75474448	1789	1789	1789	1789	0
382	20231116	131500	75474448	1789	1789	1789	1789	0
383	20231116	131400	75474448	1789	1789	1789	1789	21
384	20231116	131300	75436879	1788	1788	1788	1788	0
385	20231116	131200	75436879	1788	1788	1788	1788	0
386	20231116	131100	75436879	1788	1788	1788	1788	0
387	20231116	131000	75436879	1788	1788	1788	1788	1
388	20231116	130900	75435091	1789	1789	1789	1789	500
389	20231116	130800	74540591	1789	1790	1790	1789	77
390	20231116	130700	74402836	1792	1792	1792	1792	0
391	20231116	130600	74402836	1792	1792	1792	1792	0
392	20231116	130500	74402836	1792	1795	1795	1791	495
393	20231116	130400	73514504	1795	1795	1795	1795	0
394	20231116	130300	73514504	1795	1795	1795	1795	0
395	20231116	130200	73514504	1795	1795	1795	1795	240
396	20231116	130100	73083704	1817	1791	1817	1791	580
397	20231116	130000	72044444	1797	1794	1797	1794	1325
398	20231116	125900	69665393	1794	1794	1794	1794	88
399	20231116	125800	69507521	1794	1794	1794	1794	0
400	20231116	125700	69507521	1794	1794	1794	1794	44
401	20231116	125600	69428585	1789	1788	1789	1788	88
402	20231116	125500	69271197	1788	1788	1788	1788	44
403	20231116	125400	69192525	1788	1788	1788	1788	88
404	20231116	125300	69035181	1786	1784	1786	1784	1091
405	20231116	125200	67087730	1783	1783	1783	1783	0
406	20231116	125100	67087730	1783	1783	1783	1783	0
407	20231116	125000	67087730	1783	1783	1783	1783	0
408	20231116	124900	67087730	1783	1783	1783	1783	0
409	20231116	124800	67087730	1783	1783	1783	1783	0
410	20231116	124700	67087730	1783	1783	1783	1783	0
411	20231116	124600	67087730	1783	1783	1783	1783	0
412	20231116	124500	67087730	1783	1783	1783	1783	0
413	20231116	124400	67087730	1783	1783	1783	1783	10
414	20231116	124300	67069900	1784	1784	1784	1784	0
415	20231116	124200	67069900	1784	1784	1784	1784	0
416	20231116	124100	67069900	1784	1784	1784	1784	0
417	20231116	124000	67069900	1784	1784	1784	1784	226
418	20231116	123900	66666716	1784	1784	1784	1784	16
419	20231116	123800	66638172	1783	1783	1783	1783	0
420	20231116	123700	66638172	1783	1783	1783	1783	0
421	20231116	123600	66638172	1783	1783	1783	1783	6
422	20231116	123500	66627474	1783	1783	1783	1783	0
423	20231116	123400	66627474	1783	1783	1783	1783	0
424	20231116	123300	66627474	1783	1784	1784	1783	249
425	20231116	123200	66183267	1784	1784	1784	1784	0
426	20231116	123100	66183267	1784	1784	1784	1784	10
427	20231116	123000	66165427	1784	1784	1784	1784	0
428	20231116	122900	66165427	1784	1785	1785	1784	21
429	20231116	122800	66127962	1785	1785	1785	1785	0
430	20231116	122700	66127962	1785	1785	1785	1785	1
431	20231116	122600	66126177	1787	1787	1787	1787	83
432	20231116	122500	65977856	1787	1787	1787	1787	0
433	20231116	122400	65977856	1787	1787	1787	1787	626
434	20231116	122300	64859194	1787	1787	1787	1787	0
435	20231116	122200	64859194	1787	1787	1787	1787	0
436	20231116	122100	64859194	1787	1787	1787	1787	13
437	20231116	122000	64835963	1787	1787	1787	1787	0
438	20231116	121900	64835963	1787	1787	1787	1787	0
439	20231116	121800	64835963	1787	1787	1787	1787	0
440	20231116	121700	64835963	1787	1791	1791	1787	761
441	20231116	121600	63475924	1790	1790	1790	1790	53
442	20231116	121500	63381054	1790	1784	1790	1784	1953
443	20231116	121400	59896890	1783	1783	1783	1783	11
444	20231116	121300	59877277	1783	1783	1783	1783	0
445	20231116	121200	59877277	1783	1783	1783	1783	0
446	20231116	121100	59877277	1783	1783	1783	1783	0
447	20231116	121000	59877277	1783	1783	1783	1783	0
448	20231116	120900	59877277	1783	1783	1783	1783	0
449	20231116	120800	59877277	1783	1783	1783	1783	11
450	20231116	120700	59857664	1784	1784	1784	1784	30
451	20231116	120600	59804144	1784	1784	1784	1784	0
452	20231116	120500	59804144	1784	1784	1784	1784	20
453	20231116	120400	59768464	1784	1784	1784	1784	0
454	20231116	120300	59768464	1784	1784	1784	1784	103
455	20231116	120200	59584712	1784	1784	1784	1784	100
456	20231116	120100	59406312	1784	1782	1784	1782	2733
457	20231116	120000	54533982	1782	1782	1782	1782	0
458	20231116	115900	54533982	1782	1782	1782	1782	10
459	20231116	115800	54516162	1782	1782	1782	1782	0
460	20231116	115700	54516162	1782	1782	1782	1782	30
461	20231116	115600	54462702	1782	1782	1782	1782	1
462	20231116	115500	54460920	1782	1782	1782	1782	45
463	20231116	115400	54380730	1782	1782	1782	1782	0
464	20231116	115300	54380730	1782	1782	1782	1782	0
465	20231116	115200	54380730	1782	1782	1782	1782	4
466	20231116	115100	54373602	1782	1782	1782	1782	0
467	20231116	115000	54373602	1782	1782	1782	1782	1
468	20231116	114900	54371820	1781	1781	1781	1781	0
469	20231116	114800	54371820	1781	1781	1781	1781	0
470	20231116	114700	54371820	1781	1781	1781	1781	0
471	20231116	114600	54371820	1781	1780	1781	1780	472
472	20231116	114500	53531458	1779	1779	1779	1779	0
473	20231116	114400	53531458	1779	1778	1779	1778	954
474	20231116	114300	51834839	1778	1778	1778	1778	0
475	20231116	114200	51834839	1778	1778	1778	1778	0
476	20231116	114100	51834839	1778	1778	1778	1778	0
477	20231116	114000	51834839	1778	1778	1778	1778	0
478	20231116	113900	51834839	1778	1778	1778	1778	1
479	20231116	113800	51833061	1778	1778	1778	1778	0
480	20231116	113700	51833061	1778	1778	1778	1778	0
481	20231116	113600	51833061	1778	1778	1778	1778	0
482	20231116	113500	51833061	1778	1779	1779	1778	29
483	20231116	113400	51781471	1779	1779	1779	1779	290
484	20231116	113300	51265561	1779	1779	1779	1779	500
485	20231116	113200	50376061	1779	1778	1779	1778	1181
486	20231116	113100	48276237	1777	1777	1777	1777	87
487	20231116	113000	48121638	1777	1775	1777	1775	157
488	20231116	112900	47842903	1776	1776	1776	1776	0
489	20231116	112800	47842903	1776	1776	1776	1776	0
490	20231116	112700	47842903	1776	1776	1776	1776	0
491	20231116	112600	47842903	1776	1776	1776	1776	0
492	20231116	112500	47842903	1776	1776	1776	1776	1
493	20231116	112400	47841127	1774	1776	1776	1774	501
494	20231116	112300	46952351	1774	1778	1778	1774	2432
495	20231116	112200	42634329	1779	1779	1779	1779	0
496	20231116	112100	42634329	1779	1779	1779	1779	32
497	20231116	112000	42577401	1779	1780	1780	1779	3
498	20231116	111900	42572063	1781	1781	1781	1781	0
499	20231116	111800	42572063	1781	1781	1781	1781	0
500	20231116	111700	42572063	1781	1781	1781	1781	0
501	20231116	111600	42572063	1781	1781	1781	1781	2
502	20231116	111500	42568501	1781	1781	1781	1781	0
503	20231116	111400	42568501	1781	1781	1781	1781	0
504	20231116	111300	42568501	1781	1781	1781	1781	0
505	20231116	111200	42568501	1781	1781	1781	1781	10
506	20231116	111100	42550691	1781	1781	1781	1781	0
507	20231116	111000	42550691	1781	1781	1781	1781	0
508	20231116	110900	42550691	1781	1781	1781	1781	1
509	20231116	110800	42548910	1782	1783	1783	1782	2
510	20231116	110700	42545345	1783	1783	1783	1783	1123
511	20231116	110600	40543036	1784	1784	1784	1784	1220
512	20231116	110500	38366556	1784	1784	1784	1784	331
513	20231116	110400	37776052	1783	1783	1783	1783	0
514	20231116	110300	37776052	1783	1785	1785	1783	32
515	20231116	110200	37718964	1787	1787	1787	1787	50
516	20231116	110100	37629614	1789	1789	1789	1789	25
517	20231116	110000	37584889	1790	1790	1790	1790	0
518	20231116	105900	37584889	1790	1790	1790	1790	0
519	20231116	105800	37584889	1790	1790	1790	1790	0
520	20231116	105700	37584889	1790	1790	1790	1790	0
521	20231116	105600	37584889	1790	1790	1790	1790	1
522	20231116	105500	37583099	1775	1775	1775	1775	0
523	20231116	105400	37583099	1775	1775	1775	1775	0
524	20231116	105300	37583099	1775	1775	1775	1775	0
525	20231116	105200	37583099	1775	1780	1780	1775	227
526	20231116	105100	37179429	1780	1780	1780	1780	0
527	20231116	105000	37179429	1780	1780	1780	1780	0
528	20231116	104900	37179429	1780	1780	1780	1780	0
529	20231116	104800	37179429	1780	1780	1780	1780	1500
530	20231116	104700	34509429	1780	1780	1780	1780	0
531	20231116	104600	34509429	1780	1780	1780	1780	0
532	20231116	104500	34509429	1780	1780	1780	1780	0
533	20231116	104400	34509429	1780	1780	1780	1780	1028
534	20231116	104300	32679589	1780	1781	1781	1780	1434
535	20231116	104200	30126665	1786	1784	1786	1784	1339
536	20231116	104100	27737787	1781	1781	1781	1781	0
537	20231116	104000	27737787	1781	1781	1781	1781	0
538	20231116	103900	27737787	1781	1781	1781	1781	0
539	20231116	103800	27737787	1781	1787	1787	1781	775
540	20231116	103700	26356029	1787	1792	1792	1787	995
541	20231116	103600	24577494	1794	1794	1794	1794	0
542	20231116	103500	24577494	1794	1794	1794	1794	1
543	20231116	103400	24575700	1794	1794	1794	1794	0
544	20231116	103300	24575700	1794	1794	1794	1794	6
545	20231116	103200	24564936	1794	1794	1794	1794	0
546	20231116	103100	24564936	1794	1794	1794	1794	1
547	20231116	103000	24563142	1794	1794	1794	1794	0
548	20231116	102900	24563142	1794	1793	1794	1793	82
549	20231116	102800	24416049	1793	1793	1793	1793	5
550	20231116	102700	24407084	1793	1792	1793	1792	8
551	20231116	102600	24392747	1783	1787	1787	1783	187
552	20231116	102500	24059178	1795	1795	1795	1795	1
553	20231116	102400	24057383	1787	1787	1787	1787	0
554	20231116	102300	24057383	1787	1787	1787	1787	0
555	20231116	102200	24057383	1787	1787	1787	1787	0
556	20231116	102100	24057383	1787	1787	1787	1787	0
557	20231116	102000	24057383	1787	1787	1787	1787	524
558	20231116	101900	23120995	1787	1787	1787	1787	0
559	20231116	101800	23120995	1787	1787	1787	1787	10
560	20231116	101700	23103125	1787	1787	1789	1787	570
561	20231116	101600	22084008	1788	1788	1788	1788	37
562	20231116	101500	22017852	1782	1791	1791	1782	1357
563	20231116	101400	19594611	1791	1795	1795	1791	109
564	20231116	101300	19398992	1797	1797	1797	1797	0
565	20231116	101200	19398992	1797	1797	1797	1797	0
566	20231116	101100	19398992	1797	1797	1797	1797	0
567	20231116	101000	19398992	1797	1798	1798	1792	1618
568	20231116	100900	16497030	1798	1807	1807	1798	758
569	20231116	100800	15132444	1807	1807	1807	1807	423
570	20231116	100700	14368083	1827	1827	1827	1827	0
571	20231116	100600	14368083	1827	1826	1827	1826	100
572	20231116	100500	14185417	1826	1826	1826	1826	11
573	20231116	100400	14165331	1808	1808	1808	1808	10
574	20231116	100300	14147251	1801	1834	1834	1801	29
575	20231116	100200	14094559	1807	1840	1840	1807	19
576	20231116	100100	14060193	1851	1849	1851	1849	7415
577	20231116	100000	343678	1850	1799	1850	1799	191