KissMeData/095910/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	200200	93937155	1874	1874	1874	1874	265
3	20231115	200100	93937155	1874	1874	1874	1874	0
4	20231115	200000	93937155	1874	1874	1874	1874	0
5	20231115	195900	93937155	1874	1874	1874	1874	0
6	20231115	195800	93937155	1874	1874	1874	1874	0
7	20231115	195700	93937155	1874	1874	1874	1874	0
8	20231115	195600	93937155	1874	1874	1874	1874	0
9	20231115	195500	93937155	1874	1874	1874	1874	0
10	20231115	195400	93937155	1874	1874	1874	1874	0
11	20231115	195300	93937155	1874	1874	1874	1874	0
12	20231115	195200	93937155	1874	1874	1874	1874	0
13	20231115	195100	93937155	1874	1874	1874	1874	0
14	20231115	195000	93937155	1874	1874	1874	1874	0
15	20231115	194900	93937155	1874	1874	1874	1874	0
16	20231115	194800	93937155	1874	1874	1874	1874	0
17	20231115	194700	93937155	1874	1874	1874	1874	0
18	20231115	194600	93937155	1874	1874	1874	1874	0
19	20231115	194500	93937155	1874	1874	1874	1874	0
20	20231115	194400	93937155	1874	1874	1874	1874	0
21	20231115	194300	93937155	1874	1874	1874	1874	0
22	20231115	194200	93937155	1874	1874	1874	1874	0
23	20231115	194100	93937155	1874	1874	1874	1874	0
24	20231115	194000	93937155	1874	1874	1874	1874	0
25	20231115	193900	93937155	1874	1874	1874	1874	0
26	20231115	193800	93937155	1874	1874	1874	1874	0
27	20231115	193700	93937155	1874	1874	1874	1874	0
28	20231115	193600	93937155	1874	1874	1874	1874	0
29	20231115	193500	93937155	1874	1874	1874	1874	0
30	20231115	193400	93937155	1874	1874	1874	1874	0
31	20231115	193300	93937155	1874	1874	1874	1874	0
32	20231115	193200	93937155	1874	1874	1874	1874	265
33	20231115	193100	93937155	1874	1874	1874	1874	0
34	20231115	193000	93937155	1874	1874	1874	1874	0
35	20231115	192900	93937155	1874	1874	1874	1874	0
36	20231115	192800	93937155	1874	1874	1874	1874	0
37	20231115	192700	93937155	1874	1874	1874	1874	0
38	20231115	192600	93937155	1874	1874	1874	1874	0
39	20231115	192500	93937155	1874	1874	1874	1874	0
40	20231115	192400	93937155	1874	1874	1874	1874	0
41	20231115	192300	93937155	1874	1874	1874	1874	0
42	20231115	192200	93937155	1874	1874	1874	1874	0
43	20231115	192100	93937155	1874	1874	1874	1874	0
44	20231115	192000	93937155	1874	1874	1874	1874	0
45	20231115	191900	93937155	1874	1874	1874	1874	0
46	20231115	191800	93937155	1874	1874	1874	1874	0
47	20231115	191700	93937155	1874	1874	1874	1874	0
48	20231115	191600	93937155	1874	1874	1874	1874	0
49	20231115	191500	93937155	1874	1874	1874	1874	0
50	20231115	191400	93937155	1874	1874	1874	1874	0
51	20231115	191300	93937155	1874	1874	1874	1874	0
52	20231115	191200	93937155	1874	1874	1874	1874	0
53	20231115	191100	93937155	1874	1874	1874	1874	0
54	20231115	191000	93937155	1874	1874	1874	1874	0
55	20231115	190900	93937155	1874	1874	1874	1874	0
56	20231115	190800	93937155	1874	1874	1874	1874	0
57	20231115	190700	93937155	1874	1874	1874	1874	0
58	20231115	190600	93937155	1874	1874	1874	1874	0
59	20231115	190500	93937155	1874	1874	1874	1874	0
60	20231115	190400	93937155	1874	1874	1874	1874	0
61	20231115	190300	93937155	1874	1874	1874	1874	0
62	20231115	190200	93937155	1874	1874	1874	1874	265
63	20231115	190100	93937155	1874	1874	1874	1874	0
64	20231115	190000	93937155	1874	1874	1874	1874	0
65	20231115	185900	93937155	1874	1874	1874	1874	0
66	20231115	185800	93937155	1874	1874	1874	1874	0
67	20231115	185700	93937155	1874	1874	1874	1874	0
68	20231115	185600	93937155	1874	1874	1874	1874	0
69	20231115	185500	93937155	1874	1874	1874	1874	0
70	20231115	185400	93937155	1874	1874	1874	1874	0
71	20231115	185300	93937155	1874	1874	1874	1874	0
72	20231115	185200	93937155	1874	1874	1874	1874	0
73	20231115	185100	93937155	1874	1874	1874	1874	0
74	20231115	185000	93937155	1874	1874	1874	1874	0
75	20231115	184900	93937155	1874	1874	1874	1874	0
76	20231115	184800	93937155	1874	1874	1874	1874	0
77	20231115	184700	93937155	1874	1874	1874	1874	0
78	20231115	184600	93937155	1874	1874	1874	1874	0
79	20231115	184500	93937155	1874	1874	1874	1874	0
80	20231115	184400	93937155	1874	1874	1874	1874	0
81	20231115	184300	93937155	1874	1874	1874	1874	0
82	20231115	184200	93937155	1874	1874	1874	1874	0
83	20231115	184100	93937155	1874	1874	1874	1874	0
84	20231115	184000	93937155	1874	1874	1874	1874	0
85	20231115	183900	93937155	1874	1874	1874	1874	0
86	20231115	183800	93937155	1874	1874	1874	1874	0
87	20231115	183700	93937155	1874	1874	1874	1874	0
88	20231115	183600	93937155	1874	1874	1874	1874	0
89	20231115	183500	93937155	1874	1874	1874	1874	0
90	20231115	183400	93937155	1874	1874	1874	1874	0
91	20231115	183300	93937155	1874	1874	1874	1874	0
92	20231115	183200	93937155	1874	1874	1874	1874	265
93	20231115	183100	93937155	1874	1874	1874	1874	0
94	20231115	183000	93937155	1874	1874	1874	1874	0
95	20231115	182900	93937155	1874	1874	1874	1874	0
96	20231115	182800	93937155	1874	1874	1874	1874	0
97	20231115	182700	93937155	1874	1874	1874	1874	0
98	20231115	182600	93937155	1874	1874	1874	1874	0
99	20231115	182500	93937155	1874	1874	1874	1874	0
100	20231115	182400	93937155	1874	1874	1874	1874	0
101	20231115	182300	93937155	1874	1874	1874	1874	0
102	20231115	182200	93937155	1874	1874	1874	1874	0
103	20231115	182100	93937155	1874	1874	1874	1874	0
104	20231115	182000	93937155	1874	1874	1874	1874	0
105	20231115	181900	93937155	1874	1874	1874	1874	0
106	20231115	181800	93937155	1874	1874	1874	1874	0
107	20231115	181700	93937155	1874	1874	1874	1874	0
108	20231115	181600	93937155	1874	1874	1874	1874	0
109	20231115	181500	93937155	1874	1874	1874	1874	0
110	20231115	181400	93937155	1874	1874	1874	1874	0
111	20231115	181300	93937155	1874	1874	1874	1874	0
112	20231115	181200	93937155	1874	1874	1874	1874	0
113	20231115	181100	93937155	1874	1874	1874	1874	0
114	20231115	181000	93937155	1874	1874	1874	1874	0
115	20231115	180900	93937155	1874	1874	1874	1874	0
116	20231115	180800	93937155	1874	1874	1874	1874	0
117	20231115	180700	93937155	1874	1874	1874	1874	0
118	20231115	180600	93937155	1874	1874	1874	1874	0
119	20231115	180500	93937155	1874	1874	1874	1874	0
120	20231115	180400	93937155	1874	1874	1874	1874	0
121	20231115	180300	93937155	1874	1874	1874	1874	0
122	20231115	180200	93937155	1874	1874	1874	1874	265
123	20231115	180100	93937155	1874	1874	1874	1874	0
124	20231115	180000	93937155	1874	1874	1874	1874	0
125	20231115	175900	93937155	1874	1874	1874	1874	0
126	20231115	175800	93937155	1874	1874	1874	1874	0
127	20231115	175700	93937155	1874	1874	1874	1874	0
128	20231115	175600	93937155	1874	1874	1874	1874	0
129	20231115	175500	93937155	1874	1874	1874	1874	0
130	20231115	175400	93937155	1874	1874	1874	1874	0
131	20231115	175300	93937155	1874	1874	1874	1874	0
132	20231115	175200	93937155	1874	1874	1874	1874	0
133	20231115	175100	93937155	1874	1874	1874	1874	0
134	20231115	175000	93937155	1874	1874	1874	1874	0
135	20231115	174900	93937155	1874	1874	1874	1874	0
136	20231115	174800	93937155	1874	1874	1874	1874	0
137	20231115	174700	93937155	1874	1874	1874	1874	0
138	20231115	174600	93937155	1874	1874	1874	1874	0
139	20231115	174500	93937155	1874	1874	1874	1874	0
140	20231115	174400	93937155	1874	1874	1874	1874	0
141	20231115	174300	93937155	1874	1874	1874	1874	0
142	20231115	174200	93937155	1874	1874	1874	1874	0
143	20231115	174100	93937155	1874	1874	1874	1874	0
144	20231115	174000	93937155	1874	1874	1874	1874	0
145	20231115	173900	93937155	1874	1874	1874	1874	0
146	20231115	173800	93937155	1874	1874	1874	1874	0
147	20231115	173700	93937155	1874	1874	1874	1874	0
148	20231115	173600	93937155	1874	1874	1874	1874	0
149	20231115	173500	93937155	1874	1874	1874	1874	0
150	20231115	173400	93937155	1874	1874	1874	1874	0
151	20231115	173300	93937155	1874	1874	1874	1874	0
152	20231115	173200	93937155	1874	1874	1874	1874	265
153	20231115	173100	93937155	1874	1874	1874	1874	0
154	20231115	173000	93937155	1874	1874	1874	1874	0
155	20231115	172900	93937155	1874	1874	1874	1874	0
156	20231115	172800	93937155	1874	1874	1874	1874	0
157	20231115	172700	93937155	1874	1874	1874	1874	0
158	20231115	172600	93937155	1874	1874	1874	1874	0
159	20231115	172500	93937155	1874	1874	1874	1874	0
160	20231115	172400	93937155	1874	1874	1874	1874	0
161	20231115	172300	93937155	1874	1874	1874	1874	0
162	20231115	172200	93937155	1874	1874	1874	1874	0
163	20231115	172100	93937155	1874	1874	1874	1874	0
164	20231115	172000	93937155	1874	1874	1874	1874	0
165	20231115	171900	93937155	1874	1874	1874	1874	0
166	20231115	171800	93937155	1874	1874	1874	1874	0
167	20231115	171700	93937155	1874	1874	1874	1874	0
168	20231115	171600	93937155	1874	1874	1874	1874	0
169	20231115	171500	93937155	1874	1874	1874	1874	0
170	20231115	171400	93937155	1874	1874	1874	1874	0
171	20231115	171300	93937155	1874	1874	1874	1874	0
172	20231115	171200	93937155	1874	1874	1874	1874	0
173	20231115	171100	93937155	1874	1874	1874	1874	0
174	20231115	171000	93937155	1874	1874	1874	1874	0
175	20231115	170900	93937155	1874	1874	1874	1874	0
176	20231115	170800	93937155	1874	1874	1874	1874	0
177	20231115	170700	93937155	1874	1874	1874	1874	0
178	20231115	170600	93937155	1874	1874	1874	1874	0
179	20231115	170500	93937155	1874	1874	1874	1874	0
180	20231115	170400	93937155	1874	1874	1874	1874	0
181	20231115	170300	93937155	1874	1874	1874	1874	0
182	20231115	170200	93937155	1874	1874	1874	1874	265
183	20231115	170100	93937155	1874	1874	1874	1874	0
184	20231115	170000	93937155	1874	1874	1874	1874	0
185	20231115	165900	93937155	1874	1874	1874	1874	0
186	20231115	165800	93937155	1874	1874	1874	1874	0
187	20231115	165700	93937155	1874	1874	1874	1874	0
188	20231115	165600	93937155	1874	1874	1874	1874	0
189	20231115	165500	93937155	1874	1874	1874	1874	0
190	20231115	165400	93937155	1874	1874	1874	1874	0
191	20231115	165300	93937155	1874	1874	1874	1874	0
192	20231115	165200	93937155	1874	1874	1874	1874	0
193	20231115	165100	93937155	1874	1874	1874	1874	0
194	20231115	165000	93937155	1874	1874	1874	1874	0
195	20231115	164900	93937155	1874	1874	1874	1874	0
196	20231115	164800	93937155	1874	1874	1874	1874	0
197	20231115	164700	93937155	1874	1874	1874	1874	0
198	20231115	164600	93937155	1874	1874	1874	1874	0
199	20231115	164500	93937155	1874	1874	1874	1874	0
200	20231115	164400	93937155	1874	1874	1874	1874	0
201	20231115	164300	93937155	1874	1874	1874	1874	0
202	20231115	164200	93937155	1874	1874	1874	1874	0
203	20231115	164100	93937155	1874	1874	1874	1874	0
204	20231115	164000	93937155	1874	1874	1874	1874	0
205	20231115	163900	93937155	1874	1874	1874	1874	0
206	20231115	163800	93937155	1874	1874	1874	1874	0
207	20231115	163700	93937155	1874	1874	1874	1874	0
208	20231115	163600	93937155	1874	1874	1874	1874	0
209	20231115	163500	93937155	1874	1874	1874	1874	0
210	20231115	163400	93937155	1874	1874	1874	1874	0
211	20231115	163300	93937155	1874	1874	1874	1874	0
212	20231115	163200	93937155	1874	1874	1874	1874	265
213	20231115	163100	93937155	1874	1874	1874	1874	0
214	20231115	163000	93937155	1874	1874	1874	1874	0
215	20231115	162900	93937155	1874	1874	1874	1874	0
216	20231115	162800	93937155	1874	1874	1874	1874	0
217	20231115	162700	93937155	1874	1874	1874	1874	0
218	20231115	162600	93937155	1874	1874	1874	1874	0
219	20231115	162500	93937155	1874	1874	1874	1874	0
220	20231115	162400	93937155	1874	1874	1874	1874	0
221	20231115	162300	93937155	1874	1874	1874	1874	0
222	20231115	162200	93937155	1874	1874	1874	1874	0
223	20231115	162100	93937155	1874	1874	1874	1874	0
224	20231115	162000	93937155	1874	1874	1874	1874	0
225	20231115	161900	93937155	1874	1874	1874	1874	0
226	20231115	161800	93937155	1874	1874	1874	1874	0
227	20231115	161700	93937155	1874	1874	1874	1874	0
228	20231115	161600	93937155	1874	1874	1874	1874	0
229	20231115	161500	93937155	1874	1874	1874	1874	0
230	20231115	161400	93937155	1874	1874	1874	1874	0
231	20231115	161300	93937155	1874	1874	1874	1874	0
232	20231115	161200	93937155	1874	1874	1874	1874	0
233	20231115	161100	93937155	1874	1874	1874	1874	0
234	20231115	161000	93937155	1874	1874	1874	1874	0
235	20231115	160900	93937155	1874	1874	1874	1874	0
236	20231115	160800	93937155	1874	1874	1874	1874	0
237	20231115	160700	93937155	1874	1874	1874	1874	0
238	20231115	160600	93937155	1874	1874	1874	1874	0
239	20231115	160500	93937155	1874	1874	1874	1874	0
240	20231115	160400	93937155	1874	1874	1874	1874	0
241	20231115	160300	93937155	1874	1874	1874	1874	0
242	20231115	160200	93937155	1874	1874	1874	1874	265
243	20231115	160100	93937155	1874	1874	1874	1874	0
244	20231115	160000	93937155	1874	1874	1874	1874	0
245	20231115	155900	93937155	1874	1874	1874	1874	0
246	20231115	155800	93937155	1874	1874	1874	1874	0
247	20231115	155700	93937155	1874	1874	1874	1874	0
248	20231115	155600	93937155	1874	1874	1874	1874	0
249	20231115	155500	93937155	1874	1874	1874	1874	0
250	20231115	155400	93937155	1874	1874	1874	1874	0
251	20231115	155300	93937155	1874	1874	1874	1874	0
252	20231115	155200	93937155	1874	1874	1874	1874	0
253	20231115	155100	93937155	1874	1874	1874	1874	0
254	20231115	155000	93937155	1874	1874	1874	1874	0
255	20231115	154900	93937155	1874	1874	1874	1874	0
256	20231115	154800	93937155	1874	1874	1874	1874	0
257	20231115	154700	93937155	1874	1874	1874	1874	0
258	20231115	154600	93937155	1874	1874	1874	1874	0
259	20231115	154500	93937155	1874	1874	1874	1874	0
260	20231115	154400	93937155	1874	1874	1874	1874	0
261	20231115	154300	93937155	1874	1874	1874	1874	0
262	20231115	154200	93937155	1874	1874	1874	1874	0
263	20231115	154100	93937155	1874	1874	1874	1874	0
264	20231115	154000	93937155	1874	1874	1874	1874	0
265	20231115	153900	93937155	1874	1874	1874	1874	0
266	20231115	153800	93937155	1874	1874	1874	1874	0
267	20231115	153700	93937155	1874	1874	1874	1874	0
268	20231115	153600	93937155	1874	1874	1874	1874	0
269	20231115	153500	93937155	1874	1874	1874	1874	0
270	20231115	153400	93937155	1874	1874	1874	1874	0
271	20231115	153300	93937155	1874	1874	1874	1874	0
272	20231115	153200	93937155	1874	1874	1874	1874	265
273	20231115	153100	93937155	1874	1874	1874	1874	0
274	20231115	153000	93937155	1874	1874	1874	1874	265
275	20231115	152900	93440545	1875	1875	1875	1875	0
276	20231115	152800	93440545	1875	1875	1875	1875	0
277	20231115	152700	93440545	1875	1875	1875	1875	0
278	20231115	152600	93440545	1875	1875	1875	1875	0
279	20231115	152500	93440545	1875	1875	1875	1875	0
280	20231115	152400	93440545	1875	1875	1875	1875	0
281	20231115	152300	93440545	1875	1875	1875	1875	0
282	20231115	152200	93440545	1875	1875	1875	1875	0
283	20231115	152100	93440545	1875	1875	1875	1875	0
284	20231115	152000	93440545	1875	1875	1875	1875	0
285	20231115	151900	93440545	1875	1875	1875	1875	50
286	20231115	151800	93346795	1875	1876	1876	1875	8
287	20231115	151700	93331790	1876	1876	1876	1876	0
288	20231115	151600	93331790	1876	1876	1876	1876	0
289	20231115	151500	93331790	1876	1876	1876	1876	0
290	20231115	151400	93331790	1876	1873	1876	1873	124
291	20231115	151300	93099535	1874	1875	1875	1874	6
292	20231115	151200	93088287	1875	1875	1876	1874	13
293	20231115	151100	93063919	1876	1874	1876	1874	31
294	20231115	151000	93005821	1874	1870	1874	1870	2476
295	20231115	150900	88372039	1871	1871	1871	1871	0
296	20231115	150800	88372039	1871	1871	1871	1871	0
297	20231115	150700	88372039	1871	1871	1871	1871	0
298	20231115	150600	88372039	1871	1871	1871	1871	0
299	20231115	150500	88372039	1871	1871	1871	1871	0
300	20231115	150400	88372039	1871	1871	1871	1871	0
301	20231115	150300	88372039	1871	1871	1871	1871	0
302	20231115	150200	88372039	1871	1871	1871	1871	1
303	20231115	150100	88370168	1870	1869	1870	1869	51
304	20231115	150000	88274799	1870	1870	1870	1870	0
305	20231115	145900	88274799	1870	1870	1870	1870	0
306	20231115	145800	88274799	1870	1870	1870	1870	103
307	20231115	145700	88082189	1870	1870	1870	1870	0
308	20231115	145600	88082189	1870	1870	1870	1870	50
309	20231115	145500	87988689	1870	1870	1870	1870	0
310	20231115	145400	87988689	1870	1870	1870	1870	0
311	20231115	145300	87988689	1870	1870	1870	1870	0
312	20231115	145200	87988689	1870	1870	1870	1870	0
313	20231115	145100	87988689	1870	1870	1870	1870	0
314	20231115	145000	87988689	1870	1870	1870	1870	0
315	20231115	144900	87988689	1870	1870	1870	1870	0
316	20231115	144800	87988689	1870	1870	1870	1870	1
317	20231115	144700	87986819	1870	1870	1870	1870	0
318	20231115	144600	87986819	1870	1870	1870	1870	0
319	20231115	144500	87986819	1870	1870	1870	1870	0
320	20231115	144400	87986819	1870	1870	1870	1870	0
321	20231115	144300	87986819	1870	1870	1870	1870	0
322	20231115	144200	87986819	1870	1870	1870	1870	2
323	20231115	144100	87983079	1871	1871	1871	1871	15
324	20231115	144000	87955014	1872	1872	1872	1872	0
325	20231115	143900	87955014	1872	1872	1872	1872	6
326	20231115	143800	87943782	1869	1869	1869	1869	0
327	20231115	143700	87943782	1869	1872	1872	1869	107
328	20231115	143600	87743733	1873	1873	1873	1873	0
329	20231115	143500	87743733	1873	1873	1873	1873	0
330	20231115	143400	87743733	1873	1873	1873	1873	1
331	20231115	143300	87741860	1873	1873	1873	1873	0
332	20231115	143200	87741860	1873	1872	1873	1872	40
333	20231115	143100	87666950	1873	1873	1873	1873	6
334	20231115	143000	87655712	1873	1873	1873	1873	3
335	20231115	142900	87650093	1873	1873	1873	1873	0
336	20231115	142800	87650093	1873	1873	1873	1873	0
337	20231115	142700	87650093	1873	1872	1873	1872	281
338	20231115	142600	87124060	1872	1872	1872	1872	20
339	20231115	142500	87086620	1873	1873	1873	1873	0
340	20231115	142400	87086620	1873	1873	1873	1873	0
341	20231115	142300	87086620	1873	1873	1873	1873	1
342	20231115	142200	87084747	1873	1873	1873	1873	0
343	20231115	142100	87084747	1873	1873	1873	1873	0
344	20231115	142000	87084747	1873	1873	1873	1873	100
345	20231115	141900	86897447	1873	1873	1873	1873	0
346	20231115	141800	86897447	1873	1873	1873	1873	0
347	20231115	141700	86897447	1873	1873	1873	1873	0
348	20231115	141600	86897447	1873	1873	1873	1873	0
349	20231115	141500	86897447	1873	1873	1873	1873	0
350	20231115	141400	86897447	1873	1873	1873	1873	0
351	20231115	141300	86897447	1873	1873	1873	1873	2
352	20231115	141200	86893701	1873	1873	1873	1873	0
353	20231115	141100	86893701	1873	1873	1873	1873	0
354	20231115	141000	86893701	1873	1874	1874	1873	24
355	20231115	140900	86848729	1874	1874	1874	1874	0
356	20231115	140800	86848729	1874	1874	1874	1874	0
357	20231115	140700	86848729	1874	1874	1874	1874	1
358	20231115	140600	86846855	1874	1874	1874	1874	0
359	20231115	140500	86846855	1874	1874	1874	1874	0
360	20231115	140400	86846855	1874	1874	1874	1874	0
361	20231115	140300	86846855	1874	1874	1874	1874	0
362	20231115	140200	86846855	1874	1874	1874	1874	0
363	20231115	140100	86846855	1874	1874	1874	1874	0
364	20231115	140000	86846855	1874	1874	1874	1874	0
365	20231115	135900	86846855	1874	1874	1874	1874	0
366	20231115	135800	86846855	1874	1874	1874	1874	1
367	20231115	135700	86844981	1874	1874	1874	1874	0
368	20231115	135600	86844981	1874	1874	1874	1874	0
369	20231115	135500	86844981	1874	1874	1874	1874	0
370	20231115	135400	86844981	1874	1874	1874	1874	0
371	20231115	135300	86844981	1874	1874	1874	1874	0
372	20231115	135200	86844981	1874	1874	1874	1874	0
373	20231115	135100	86844981	1874	1874	1874	1874	0
374	20231115	135000	86844981	1874	1874	1874	1874	0
375	20231115	134900	86844981	1874	1874	1874	1874	0
376	20231115	134800	86844981	1874	1874	1874	1874	2
377	20231115	134700	86841233	1876	1876	1876	1876	0
378	20231115	134600	86841233	1876	1876	1876	1876	0
379	20231115	134500	86841233	1876	1876	1876	1876	0
380	20231115	134400	86841233	1876	1876	1876	1876	0
381	20231115	134300	86841233	1876	1876	1876	1876	0
382	20231115	134200	86841233	1876	1876	1876	1876	0
383	20231115	134100	86841233	1876	1876	1876	1876	1
384	20231115	134000	86839357	1874	1876	1876	1874	127
385	20231115	133900	86601313	1876	1875	1876	1870	11
386	20231115	133800	86580710	1876	1876	1876	1876	69
387	20231115	133700	86451266	1877	1877	1877	1877	0
388	20231115	133600	86451266	1877	1877	1877	1877	0
389	20231115	133500	86451266	1877	1877	1877	1877	7
390	20231115	133400	86438127	1877	1877	1877	1877	0
391	20231115	133300	86438127	1877	1877	1877	1877	1
392	20231115	133200	86436250	1877	1877	1877	1877	0
393	20231115	133100	86436250	1877	1877	1877	1877	0
394	20231115	133000	86436250	1877	1877	1877	1877	0
395	20231115	132900	86436250	1877	1877	1877	1877	0
396	20231115	132800	86436250	1877	1877	1877	1877	0
397	20231115	132700	86436250	1877	1875	1877	1875	2
398	20231115	132600	86432498	1877	1877	1877	1877	1
399	20231115	132500	86430621	1873	1876	1876	1873	121
400	20231115	132400	86203806	1877	1877	1877	1877	0
401	20231115	132300	86203806	1877	1877	1877	1877	0
402	20231115	132200	86203806	1877	1877	1877	1877	0
403	20231115	132100	86203806	1877	1877	1877	1877	0
404	20231115	132000	86203806	1877	1877	1877	1877	0
405	20231115	131900	86203806	1877	1877	1877	1877	16
406	20231115	131800	86173774	1877	1877	1877	1876	64
407	20231115	131700	86053657	1877	1877	1877	1877	13
408	20231115	131600	86029256	1878	1878	1878	1878	1
409	20231115	131500	86027378	1878	1878	1878	1878	0
410	20231115	131400	86027378	1878	1878	1878	1878	0
411	20231115	131300	86027378	1878	1878	1878	1878	2
412	20231115	131200	86023622	1879	1879	1879	1879	0
413	20231115	131100	86023622	1879	1879	1879	1879	0
414	20231115	131000	86023622	1879	1879	1879	1879	0
415	20231115	130900	86023622	1879	1879	1879	1879	0
416	20231115	130800	86023622	1879	1879	1879	1879	2
417	20231115	130700	86019864	1879	1879	1879	1879	1
418	20231115	130600	86017985	1880	1880	1880	1880	0
419	20231115	130500	86017985	1880	1880	1880	1880	0
420	20231115	130400	86017985	1880	1880	1880	1880	1
421	20231115	130300	86016105	1880	1880	1880	1880	35
422	20231115	130200	85950305	1880	1880	1880	1880	0
423	20231115	130100	85950305	1880	1880	1880	1880	0
424	20231115	130000	85950305	1880	1880	1880	1880	3
425	20231115	125900	85944665	1880	1880	1880	1880	0
426	20231115	125800	85944665	1880	1879	1880	1870	499
427	20231115	125700	85009818	1880	1880	1880	1880	1
428	20231115	125600	85007938	1879	1879	1879	1879	1
429	20231115	125500	85006059	1880	1880	1880	1880	0
430	20231115	125400	85006059	1880	1880	1880	1880	0
431	20231115	125300	85006059	1880	1878	1880	1878	181
432	20231115	125200	84666139	1878	1878	1878	1878	1
433	20231115	125100	84664261	1877	1876	1877	1876	671
434	20231115	125000	83404822	1876	1876	1876	1876	1001
435	20231115	124900	81526946	1876	1876	1876	1876	0
436	20231115	124800	81526946	1876	1876	1876	1876	0
437	20231115	124700	81526946	1876	1876	1876	1876	0
438	20231115	124600	81526946	1876	1876	1876	1876	0
439	20231115	124500	81526946	1876	1875	1876	1875	5
440	20231115	124400	81517570	1875	1875	1875	1875	0
441	20231115	124300	81517570	1875	1875	1875	1875	0
442	20231115	124200	81517570	1875	1875	1875	1875	7
443	20231115	124100	81504445	1876	1876	1876	1876	0
444	20231115	124000	81504445	1876	1876	1876	1876	0
445	20231115	123900	81504445	1876	1876	1876	1876	0
446	20231115	123800	81504445	1876	1876	1876	1876	20
447	20231115	123700	81466925	1876	1876	1876	1876	0
448	20231115	123600	81466925	1876	1876	1876	1876	0
449	20231115	123500	81466925	1876	1876	1876	1876	0
450	20231115	123400	81466925	1876	1876	1876	1876	0
451	20231115	123300	81466925	1876	1876	1876	1876	2
452	20231115	123200	81463173	1876	1876	1876	1876	0
453	20231115	123100	81463173	1876	1876	1876	1876	0
454	20231115	123000	81463173	1876	1876	1876	1876	0
455	20231115	122900	81463173	1876	1876	1876	1876	10
456	20231115	122800	81444413	1876	1876	1876	1876	0
457	20231115	122700	81444413	1876	1876	1876	1876	1
458	20231115	122600	81442537	1875	1875	1875	1875	0
459	20231115	122500	81442537	1875	1875	1875	1875	0
460	20231115	122400	81442537	1875	1875	1875	1875	40
461	20231115	122300	81367537	1876	1876	1876	1876	0
462	20231115	122200	81367537	1876	1876	1876	1876	0
463	20231115	122100	81367537	1876	1876	1876	1876	0
464	20231115	122000	81367537	1876	1876	1876	1876	0
465	20231115	121900	81367537	1876	1876	1876	1876	0
466	20231115	121800	81367537	1876	1876	1876	1876	30
467	20231115	121700	81311257	1876	1876	1876	1876	142
468	20231115	121600	81044865	1876	1876	1876	1876	0
469	20231115	121500	81044865	1876	1876	1876	1876	27
470	20231115	121400	80994213	1876	1876	1876	1876	0
471	20231115	121300	80994213	1876	1876	1876	1876	0
472	20231115	121200	80994213	1876	1876	1876	1876	1
473	20231115	121100	80992337	1877	1877	1877	1877	0
474	20231115	121000	80992337	1877	1877	1877	1877	1
475	20231115	120900	80990460	1877	1875	1877	1875	5
476	20231115	120800	80981081	1877	1877	1877	1877	0
477	20231115	120700	80981081	1877	1876	1877	1876	21
478	20231115	120600	80941684	1877	1877	1877	1877	0
479	20231115	120500	80941684	1877	1877	1877	1877	1
480	20231115	120400	80939807	1877	1877	1877	1877	36
481	20231115	120300	80872235	1877	1877	1877	1877	0
482	20231115	120200	80872235	1877	1877	1877	1877	0
483	20231115	120100	80872235	1877	1877	1877	1875	12
484	20231115	120000	80849729	1878	1878	1878	1878	0
485	20231115	115900	80849729	1878	1878	1878	1878	0
486	20231115	115800	80849729	1878	1878	1878	1878	2
487	20231115	115700	80845973	1878	1877	1878	1877	11
488	20231115	115600	80825325	1878	1878	1878	1878	0
489	20231115	115500	80825325	1878	1878	1878	1878	0
490	20231115	115400	80825325	1878	1878	1878	1878	0
491	20231115	115300	80825325	1878	1878	1878	1878	120
492	20231115	115200	80599965	1878	1878	1878	1878	0
493	20231115	115100	80599965	1878	1878	1878	1878	0
494	20231115	115000	80599965	1878	1878	1878	1878	30
495	20231115	114900	80543625	1878	1878	1878	1878	0
496	20231115	114800	80543625	1878	1878	1878	1878	0
497	20231115	114700	80543625	1878	1878	1878	1878	0
498	20231115	114600	80543625	1878	1878	1878	1878	0
499	20231115	114500	80543625	1878	1878	1878	1878	0
500	20231115	114400	80543625	1878	1878	1878	1878	0
501	20231115	114300	80543625	1878	1878	1878	1878	0
502	20231115	114200	80543625	1878	1878	1878	1878	7
503	20231115	114100	80530479	1878	1878	1878	1878	0
504	20231115	114000	80530479	1878	1878	1878	1878	0
505	20231115	113900	80530479	1878	1878	1878	1878	0
506	20231115	113800	80530479	1878	1878	1878	1878	2
507	20231115	113700	80526723	1878	1878	1878	1878	0
508	20231115	113600	80526723	1878	1878	1878	1878	0
509	20231115	113500	80526723	1878	1877	1878	1877	42
510	20231115	113400	80447887	1878	1878	1878	1878	0
511	20231115	113300	80447887	1878	1878	1878	1878	0
512	20231115	113200	80447887	1878	1878	1878	1878	0
513	20231115	113100	80447887	1878	1878	1878	1878	0
514	20231115	113000	80447887	1878	1878	1878	1878	1
515	20231115	112900	80446009	1878	1878	1878	1878	1
516	20231115	112800	80444131	1878	1878	1878	1878	47
517	20231115	112700	80355865	1878	1878	1878	1878	0
518	20231115	112600	80355865	1878	1878	1878	1878	0
519	20231115	112500	80355865	1878	1876	1878	1860	1001
520	20231115	112400	78490264	1878	1878	1878	1878	0
521	20231115	112300	78490264	1878	1878	1878	1878	0
522	20231115	112200	78490264	1878	1874	1878	1873	222
523	20231115	112100	78074430	1875	1876	1876	1875	304
524	20231115	112000	77504131	1877	1877	1877	1877	6
525	20231115	111900	77492869	1878	1878	1878	1878	3
526	20231115	111800	77487235	1878	1875	1878	1875	6
527	20231115	111700	77475982	1875	1878	1878	1875	203
528	20231115	111600	77094761	1878	1878	1878	1873	253
529	20231115	111500	76620857	1878	1878	1878	1878	1
530	20231115	111400	76618979	1868	1876	1878	1865	2503
531	20231115	111300	71949368	1878	1878	1878	1878	0
532	20231115	111200	71949368	1878	1878	1878	1874	205
533	20231115	111100	71565152	1878	1878	1878	1870	547
534	20231115	111000	70541815	1878	1878	1878	1878	0
535	20231115	110900	70541815	1878	1878	1878	1878	2
536	20231115	110800	70538059	1879	1879	1879	1879	0
537	20231115	110700	70538059	1879	1879	1879	1879	2
538	20231115	110600	70534301	1880	1880	1880	1880	0
539	20231115	110500	70534301	1880	1880	1880	1879	518
540	20231115	110400	69560976	1881	1881	1881	1881	1
541	20231115	110300	69559095	1881	1881	1881	1881	0
542	20231115	110200	69559095	1881	1881	1881	1881	504
543	20231115	110100	68611071	1881	1880	1881	1880	16
544	20231115	110000	68580989	1881	1881	1881	1881	0
545	20231115	105900	68580989	1881	1881	1881	1881	0
546	20231115	105800	68580989	1881	1881	1881	1881	20
547	20231115	105700	68543369	1881	1881	1881	1881	0
548	20231115	105600	68543369	1881	1881	1881	1881	0
549	20231115	105500	68543369	1881	1880	1881	1878	71
550	20231115	105400	68409909	1882	1882	1882	1882	0
551	20231115	105300	68409909	1882	1882	1882	1882	0
552	20231115	105200	68409909	1882	1882	1882	1882	2
553	20231115	105100	68406145	1878	1881	1881	1878	50
554	20231115	105000	68312183	1882	1880	1882	1880	1000
555	20231115	104900	66430449	1880	1879	1880	1879	22
556	20231115	104800	66389109	1880	1880	1880	1880	0
557	20231115	104700	66389109	1880	1880	1880	1880	0
558	20231115	104600	66389109	1880	1880	1880	1880	0
559	20231115	104500	66389109	1880	1880	1880	1880	3
560	20231115	104400	66383469	1879	1880	1880	1879	25
561	20231115	104300	66336479	1880	1880	1880	1880	0
562	20231115	104200	66336479	1880	1880	1880	1880	0
563	20231115	104100	66336479	1880	1880	1880	1880	8
564	20231115	104000	66321439	1880	1880	1880	1880	0
565	20231115	103900	66321439	1880	1880	1880	1880	0
566	20231115	103800	66321439	1880	1880	1880	1880	0
567	20231115	103700	66321439	1880	1880	1880	1880	501
568	20231115	103600	65379559	1880	1879	1880	1879	5
569	20231115	103500	65370162	1880	1880	1880	1880	0
570	20231115	103400	65370162	1880	1880	1880	1880	2
571	20231115	103300	65366402	1880	1880	1880	1880	2
572	20231115	103200	65362642	1880	1880	1880	1880	266
573	20231115	103100	64862562	1880	1880	1880	1880	1
574	20231115	103000	64860682	1880	1880	1880	1880	0
575	20231115	102900	64860682	1880	1880	1880	1880	1785
576	20231115	102800	61504882	1880	1879	1880	1878	494
577	20231115	102700	60577144	1880	1878	1880	1878	5081
578	20231115	102600	51028642	1878	1874	1878	1874	2111
579	20231115	102500	47068029	1873	1872	1873	1872	500
580	20231115	102400	46132026	1872	1872	1872	1872	0
581	20231115	102300	46132026	1872	1872	1872	1872	0
582	20231115	102200	46132026	1872	1872	1872	1872	0
583	20231115	102100	46132026	1872	1872	1872	1872	0
584	20231115	102000	46132026	1872	1872	1872	1872	0
585	20231115	101900	46132026	1872	1872	1872	1872	1
586	20231115	101800	46130154	1870	1869	1870	1869	83
587	20231115	101700	45975007	1869	1869	1869	1869	1000
588	20231115	101600	44106007	1869	1869	1869	1869	0
589	20231115	101500	44106007	1869	1867	1869	1867	584
590	20231115	101400	43015577	1867	1866	1867	1865	9
591	20231115	101300	42998789	1867	1867	1867	1867	11
592	20231115	101200	42978252	1867	1867	1867	1867	1
593	20231115	101100	42976385	1867	1867	1867	1867	0
594	20231115	101000	42976385	1867	1868	1868	1867	8
595	20231115	100900	42961445	1869	1869	1869	1869	0
596	20231115	100800	42961445	1869	1869	1869	1869	2
597	20231115	100700	42957707	1870	1870	1870	1870	2
598	20231115	100600	42953967	1871	1871	1871	1871	1
599	20231115	100500	42952096	1872	1872	1872	1872	0
600	20231115	100400	42952096	1872	1872	1872	1872	1
601	20231115	100300	42950224	1873	1873	1873	1873	0
602	20231115	100200	42950224	1873	1873	1873	1870	13
603	20231115	100100	42925899	1875	1875	1875	1875	0
604	20231115	100000	42925899	1875	1875	1875	1875	0
605	20231115	095900	42925899	1875	1875	1875	1875	0
606	20231115	095800	42925899	1875	1875	1875	1875	1
607	20231115	095700	42924024	1875	1875	1875	1875	0
608	20231115	095600	42924024	1875	1874	1875	1874	8
609	20231115	095500	42909029	1855	1864	1864	1855	2406
610	20231115	095400	38443275	1864	1870	1870	1864	910
611	20231115	095300	36744054	1868	1875	1875	1868	4984
612	20231115	095200	27405943	1875	1875	1875	1875	0
613	20231115	095100	27405943	1875	1874	1875	1874	4
614	20231115	095000	27398444	1875	1874	1875	1874	45
615	20231115	094900	27314112	1874	1872	1874	1869	52
616	20231115	094800	27216865	1874	1874	1874	1874	1
617	20231115	094700	27214991	1874	1874	1874	1874	300
618	20231115	094600	26652791	1874	1873	1874	1873	5
619	20231115	094500	26643425	1873	1875	1875	1873	4
620	20231115	094400	26635931	1875	1875	1875	1875	4
621	20231115	094300	26628431	1876	1876	1876	1866	504
622	20231115	094200	25685769	1876	1876	1876	1874	2035
623	20231115	094100	21869071	1876	1876	1876	1874	1746
624	20231115	094000	18594787	1875	1875	1875	1875	2
625	20231115	093900	18591037	1875	1875	1875	1875	0
626	20231115	093800	18591037	1875	1877	1877	1875	104
627	20231115	093700	18395953	1877	1876	1877	1876	4
628	20231115	093600	18388447	1877	1877	1877	1877	0
629	20231115	093500	18388447	1877	1877	1877	1877	2
630	20231115	093400	18384693	1877	1880	1880	1877	45
631	20231115	093300	18300186	1882	1882	1882	1882	6
632	20231115	093200	18288894	1882	1882	1882	1882	205
633	20231115	093100	17903084	1880	1880	1880	1880	997
634	20231115	093000	16028724	1880	1880	1880	1880	0
635	20231115	092900	16028724	1880	1880	1880	1880	100
636	20231115	092800	15840724	1880	1882	1882	1880	19
637	20231115	092700	15804993	1883	1883	1883	1883	1
638	20231115	092600	15803110	1884	1884	1884	1884	55
639	20231115	092500	15699490	1884	1883	1884	1881	55
640	20231115	092400	15595998	1884	1884	1884	1884	0
641	20231115	092300	15595998	1884	1883	1884	1883	100
642	20231115	092200	15407696	1883	1883	1883	1883	7
643	20231115	092100	15394515	1884	1884	1884	1884	14
644	20231115	092000	15368139	1885	1884	1885	1884	236
645	20231115	091900	14923511	1884	1884	1884	1884	113
646	20231115	091800	14710619	1882	1881	1882	1881	2312
647	20231115	091700	10359735	1881	1881	1881	1881	782
648	20231115	091600	8888793	1880	1880	1880	1880	0
649	20231115	091500	8888793	1880	1880	1880	1880	389
650	20231115	091400	8157473	1880	1880	1880	1880	100
651	20231115	091300	7969473	1881	1881	1881	1881	0
652	20231115	091200	7969473	1881	1881	1881	1881	150
653	20231115	091100	7687323	1881	1881	1881	1877	551
654	20231115	091000	6652010	1882	1882	1882	1882	0
655	20231115	090900	6652010	1882	1882	1882	1882	2
656	20231115	090800	6648246	1883	1883	1883	1883	0
657	20231115	090700	6648246	1883	1883	1883	1883	2
658	20231115	090600	6644480	1884	1883	1884	1882	13
659	20231115	090500	6620000	1884	1884	1884	1884	160
660	20231115	090400	6318560	1884	1881	1885	1880	9
661	20231115	090300	6301625	1886	1886	1886	1886	0
662	20231115	090200	6301625	1886	1887	1888	1871	721
663	20231115	090100	4949197	1888	1886	1888	1871	1284
664	20231115	090000	2542103	1886	1890	1895	1886	1345