KissMeData/095910/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	195700	38771022	1885	1885	1885	1885	189
3	20231116	195600	38771022	1885	1885	1885	1885	0
4	20231116	195500	38771022	1885	1885	1885	1885	0
5	20231116	195400	38771022	1885	1885	1885	1885	0
6	20231116	195300	38771022	1885	1885	1885	1885	0
7	20231116	195200	38771022	1885	1885	1885	1885	0
8	20231116	195100	38771022	1885	1885	1885	1885	0
9	20231116	195000	38771022	1885	1885	1885	1885	0
10	20231116	194900	38771022	1885	1885	1885	1885	0
11	20231116	194800	38771022	1885	1885	1885	1885	0
12	20231116	194700	38771022	1885	1885	1885	1885	0
13	20231116	194600	38771022	1885	1885	1885	1885	0
14	20231116	194500	38771022	1885	1885	1885	1885	0
15	20231116	194400	38771022	1885	1885	1885	1885	0
16	20231116	194300	38771022	1885	1885	1885	1885	0
17	20231116	194200	38771022	1885	1885	1885	1885	0
18	20231116	194100	38771022	1885	1885	1885	1885	0
19	20231116	194000	38771022	1885	1885	1885	1885	0
20	20231116	193900	38771022	1885	1885	1885	1885	0
21	20231116	193800	38771022	1885	1885	1885	1885	0
22	20231116	193700	38771022	1885	1885	1885	1885	0
23	20231116	193600	38771022	1885	1885	1885	1885	0
24	20231116	193500	38771022	1885	1885	1885	1885	0
25	20231116	193400	38771022	1885	1885	1885	1885	0
26	20231116	193300	38771022	1885	1885	1885	1885	0
27	20231116	193200	38771022	1885	1885	1885	1885	0
28	20231116	193100	38771022	1885	1885	1885	1885	0
29	20231116	193000	38771022	1885	1885	1885	1885	0
30	20231116	192900	38771022	1885	1885	1885	1885	0
31	20231116	192800	38771022	1885	1885	1885	1885	0
32	20231116	192700	38771022	1885	1885	1885	1885	189
33	20231116	192600	38771022	1885	1885	1885	1885	0
34	20231116	192500	38771022	1885	1885	1885	1885	0
35	20231116	192400	38771022	1885	1885	1885	1885	0
36	20231116	192300	38771022	1885	1885	1885	1885	0
37	20231116	192200	38771022	1885	1885	1885	1885	0
38	20231116	192100	38771022	1885	1885	1885	1885	0
39	20231116	192000	38771022	1885	1885	1885	1885	0
40	20231116	191900	38771022	1885	1885	1885	1885	0
41	20231116	191800	38771022	1885	1885	1885	1885	0
42	20231116	191700	38771022	1885	1885	1885	1885	0
43	20231116	191600	38771022	1885	1885	1885	1885	0
44	20231116	191500	38771022	1885	1885	1885	1885	0
45	20231116	191400	38771022	1885	1885	1885	1885	0
46	20231116	191300	38771022	1885	1885	1885	1885	0
47	20231116	191200	38771022	1885	1885	1885	1885	0
48	20231116	191100	38771022	1885	1885	1885	1885	0
49	20231116	191000	38771022	1885	1885	1885	1885	0
50	20231116	190900	38771022	1885	1885	1885	1885	0
51	20231116	190800	38771022	1885	1885	1885	1885	0
52	20231116	190700	38771022	1885	1885	1885	1885	0
53	20231116	190600	38771022	1885	1885	1885	1885	0
54	20231116	190500	38771022	1885	1885	1885	1885	0
55	20231116	190400	38771022	1885	1885	1885	1885	0
56	20231116	190300	38771022	1885	1885	1885	1885	0
57	20231116	190200	38771022	1885	1885	1885	1885	0
58	20231116	190100	38771022	1885	1885	1885	1885	0
59	20231116	190000	38771022	1885	1885	1885	1885	0
60	20231116	185900	38771022	1885	1885	1885	1885	0
61	20231116	185800	38771022	1885	1885	1885	1885	0
62	20231116	185700	38771022	1885	1885	1885	1885	189
63	20231116	185600	38771022	1885	1885	1885	1885	0
64	20231116	185500	38771022	1885	1885	1885	1885	0
65	20231116	185400	38771022	1885	1885	1885	1885	0
66	20231116	185300	38771022	1885	1885	1885	1885	0
67	20231116	185200	38771022	1885	1885	1885	1885	0
68	20231116	185100	38771022	1885	1885	1885	1885	0
69	20231116	185000	38771022	1885	1885	1885	1885	0
70	20231116	184900	38771022	1885	1885	1885	1885	0
71	20231116	184800	38771022	1885	1885	1885	1885	0
72	20231116	184700	38771022	1885	1885	1885	1885	0
73	20231116	184600	38771022	1885	1885	1885	1885	0
74	20231116	184500	38771022	1885	1885	1885	1885	0
75	20231116	184400	38771022	1885	1885	1885	1885	0
76	20231116	184300	38771022	1885	1885	1885	1885	0
77	20231116	184200	38771022	1885	1885	1885	1885	0
78	20231116	184100	38771022	1885	1885	1885	1885	0
79	20231116	184000	38771022	1885	1885	1885	1885	0
80	20231116	183900	38771022	1885	1885	1885	1885	0
81	20231116	183800	38771022	1885	1885	1885	1885	0
82	20231116	183700	38771022	1885	1885	1885	1885	0
83	20231116	183600	38771022	1885	1885	1885	1885	0
84	20231116	183500	38771022	1885	1885	1885	1885	0
85	20231116	183400	38771022	1885	1885	1885	1885	0
86	20231116	183300	38771022	1885	1885	1885	1885	0
87	20231116	183200	38771022	1885	1885	1885	1885	0
88	20231116	183100	38771022	1885	1885	1885	1885	0
89	20231116	183000	38771022	1885	1885	1885	1885	0
90	20231116	182900	38771022	1885	1885	1885	1885	0
91	20231116	182800	38771022	1885	1885	1885	1885	0
92	20231116	182700	38771022	1885	1885	1885	1885	189
93	20231116	182600	38771022	1885	1885	1885	1885	0
94	20231116	182500	38771022	1885	1885	1885	1885	0
95	20231116	182400	38771022	1885	1885	1885	1885	0
96	20231116	182300	38771022	1885	1885	1885	1885	0
97	20231116	182200	38771022	1885	1885	1885	1885	0
98	20231116	182100	38771022	1885	1885	1885	1885	0
99	20231116	182000	38771022	1885	1885	1885	1885	0
100	20231116	181900	38771022	1885	1885	1885	1885	0
101	20231116	181800	38771022	1885	1885	1885	1885	0
102	20231116	181700	38771022	1885	1885	1885	1885	0
103	20231116	181600	38771022	1885	1885	1885	1885	0
104	20231116	181500	38771022	1885	1885	1885	1885	0
105	20231116	181400	38771022	1885	1885	1885	1885	0
106	20231116	181300	38771022	1885	1885	1885	1885	0
107	20231116	181200	38771022	1885	1885	1885	1885	0
108	20231116	181100	38771022	1885	1885	1885	1885	0
109	20231116	181000	38771022	1885	1885	1885	1885	0
110	20231116	180900	38771022	1885	1885	1885	1885	0
111	20231116	180800	38771022	1885	1885	1885	1885	0
112	20231116	180700	38771022	1885	1885	1885	1885	0
113	20231116	180600	38771022	1885	1885	1885	1885	0
114	20231116	180500	38771022	1885	1885	1885	1885	0
115	20231116	180400	38771022	1885	1885	1885	1885	0
116	20231116	180300	38771022	1885	1885	1885	1885	0
117	20231116	180200	38771022	1885	1885	1885	1885	0
118	20231116	180100	38771022	1885	1885	1885	1885	0
119	20231116	180000	38771022	1885	1885	1885	1885	0
120	20231116	175900	38771022	1885	1885	1885	1885	0
121	20231116	175800	38771022	1885	1885	1885	1885	0
122	20231116	175700	38771022	1885	1885	1885	1885	189
123	20231116	175600	38771022	1885	1885	1885	1885	0
124	20231116	175500	38771022	1885	1885	1885	1885	0
125	20231116	175400	38771022	1885	1885	1885	1885	0
126	20231116	175300	38771022	1885	1885	1885	1885	0
127	20231116	175200	38771022	1885	1885	1885	1885	0
128	20231116	175100	38771022	1885	1885	1885	1885	0
129	20231116	175000	38771022	1885	1885	1885	1885	0
130	20231116	174900	38771022	1885	1885	1885	1885	0
131	20231116	174800	38771022	1885	1885	1885	1885	0
132	20231116	174700	38771022	1885	1885	1885	1885	0
133	20231116	174600	38771022	1885	1885	1885	1885	0
134	20231116	174500	38771022	1885	1885	1885	1885	0
135	20231116	174400	38771022	1885	1885	1885	1885	0
136	20231116	174300	38771022	1885	1885	1885	1885	0
137	20231116	174200	38771022	1885	1885	1885	1885	0
138	20231116	174100	38771022	1885	1885	1885	1885	0
139	20231116	174000	38771022	1885	1885	1885	1885	0
140	20231116	173900	38771022	1885	1885	1885	1885	0
141	20231116	173800	38771022	1885	1885	1885	1885	0
142	20231116	173700	38771022	1885	1885	1885	1885	0
143	20231116	173600	38771022	1885	1885	1885	1885	0
144	20231116	173500	38771022	1885	1885	1885	1885	0
145	20231116	173400	38771022	1885	1885	1885	1885	0
146	20231116	173300	38771022	1885	1885	1885	1885	0
147	20231116	173200	38771022	1885	1885	1885	1885	0
148	20231116	173100	38771022	1885	1885	1885	1885	0
149	20231116	173000	38771022	1885	1885	1885	1885	0
150	20231116	172900	38771022	1885	1885	1885	1885	0
151	20231116	172800	38771022	1885	1885	1885	1885	0
152	20231116	172700	38771022	1885	1885	1885	1885	189
153	20231116	172600	38771022	1885	1885	1885	1885	0
154	20231116	172500	38771022	1885	1885	1885	1885	0
155	20231116	172400	38771022	1885	1885	1885	1885	0
156	20231116	172300	38771022	1885	1885	1885	1885	0
157	20231116	172200	38771022	1885	1885	1885	1885	0
158	20231116	172100	38771022	1885	1885	1885	1885	0
159	20231116	172000	38771022	1885	1885	1885	1885	0
160	20231116	171900	38771022	1885	1885	1885	1885	0
161	20231116	171800	38771022	1885	1885	1885	1885	0
162	20231116	171700	38771022	1885	1885	1885	1885	0
163	20231116	171600	38771022	1885	1885	1885	1885	0
164	20231116	171500	38771022	1885	1885	1885	1885	0
165	20231116	171400	38771022	1885	1885	1885	1885	0
166	20231116	171300	38771022	1885	1885	1885	1885	0
167	20231116	171200	38771022	1885	1885	1885	1885	0
168	20231116	171100	38771022	1885	1885	1885	1885	0
169	20231116	171000	38771022	1885	1885	1885	1885	0
170	20231116	170900	38771022	1885	1885	1885	1885	0
171	20231116	170800	38771022	1885	1885	1885	1885	0
172	20231116	170700	38771022	1885	1885	1885	1885	0
173	20231116	170600	38771022	1885	1885	1885	1885	0
174	20231116	170500	38771022	1885	1885	1885	1885	0
175	20231116	170400	38771022	1885	1885	1885	1885	0
176	20231116	170300	38771022	1885	1885	1885	1885	0
177	20231116	170200	38771022	1885	1885	1885	1885	0
178	20231116	170100	38771022	1885	1885	1885	1885	0
179	20231116	170000	38771022	1885	1885	1885	1885	0
180	20231116	165900	38771022	1885	1885	1885	1885	0
181	20231116	165800	38771022	1885	1885	1885	1885	0
182	20231116	165700	38771022	1885	1885	1885	1885	189
183	20231116	165600	38771022	1885	1885	1885	1885	0
184	20231116	165500	38771022	1885	1885	1885	1885	0
185	20231116	165400	38771022	1885	1885	1885	1885	0
186	20231116	165300	38771022	1885	1885	1885	1885	0
187	20231116	165200	38771022	1885	1885	1885	1885	0
188	20231116	165100	38771022	1885	1885	1885	1885	0
189	20231116	165000	38771022	1885	1885	1885	1885	0
190	20231116	164900	38771022	1885	1885	1885	1885	0
191	20231116	164800	38771022	1885	1885	1885	1885	0
192	20231116	164700	38771022	1885	1885	1885	1885	0
193	20231116	164600	38771022	1885	1885	1885	1885	0
194	20231116	164500	38771022	1885	1885	1885	1885	0
195	20231116	164400	38771022	1885	1885	1885	1885	0
196	20231116	164300	38771022	1885	1885	1885	1885	0
197	20231116	164200	38771022	1885	1885	1885	1885	0
198	20231116	164100	38771022	1885	1885	1885	1885	0
199	20231116	164000	38771022	1885	1885	1885	1885	0
200	20231116	163900	38771022	1885	1885	1885	1885	0
201	20231116	163800	38771022	1885	1885	1885	1885	0
202	20231116	163700	38771022	1885	1885	1885	1885	0
203	20231116	163600	38771022	1885	1885	1885	1885	0
204	20231116	163500	38771022	1885	1885	1885	1885	0
205	20231116	163400	38771022	1885	1885	1885	1885	0
206	20231116	163300	38771022	1885	1885	1885	1885	0
207	20231116	163200	38771022	1885	1885	1885	1885	0
208	20231116	163100	38771022	1885	1885	1885	1885	0
209	20231116	163000	38771022	1885	1885	1885	1885	189
210	20231116	162900	38414757	1885	1885	1885	1885	0
211	20231116	162800	38414757	1885	1885	1885	1885	0
212	20231116	162700	38414757	1885	1885	1885	1885	0
213	20231116	162600	38414757	1885	1885	1885	1885	0
214	20231116	162500	38414757	1885	1885	1885	1885	0
215	20231116	162400	38414757	1885	1885	1885	1885	0
216	20231116	162300	38414757	1885	1885	1885	1885	0
217	20231116	162200	38414757	1885	1885	1885	1885	0
218	20231116	162100	38414757	1885	1885	1885	1885	0
219	20231116	162000	38414757	1885	1885	1885	1885	0
220	20231116	161900	38414757	1885	1885	1885	1885	34
221	20231116	161800	38350667	1885	1885	1885	1885	1
222	20231116	161700	38348782	1884	1884	1884	1884	10
223	20231116	161600	38329942	1885	1885	1885	1885	4
224	20231116	161500	38322402	1885	1885	1885	1885	0
225	20231116	161400	38322402	1885	1885	1885	1885	0
226	20231116	161300	38322402	1885	1885	1885	1885	2
227	20231116	161200	38318632	1885	1884	1885	1884	93
228	20231116	161100	38143419	1884	1884	1884	1884	0
229	20231116	161000	38143419	1884	1884	1884	1884	0
230	20231116	160900	38143419	1884	1882	1884	1880	11
231	20231116	160800	38122727	1884	1884	1884	1884	0
232	20231116	160700	38122727	1884	1884	1884	1884	0
233	20231116	160600	38122727	1884	1883	1884	1878	1001
234	20231116	160500	36242530	1884	1884	1884	1884	0
235	20231116	160400	36242530	1884	1884	1884	1884	0
236	20231116	160300	36242530	1884	1882	1884	1882	3
237	20231116	160200	36236882	1884	1884	1884	1884	0
238	20231116	160100	36236882	1884	1884	1884	1884	0
239	20231116	160000	36236882	1884	1883	1884	1883	17
240	20231116	155900	36204870	1884	1884	1884	1884	2
241	20231116	155800	36201102	1884	1884	1884	1884	0
242	20231116	155700	36201102	1884	1884	1884	1884	2
243	20231116	155600	36197334	1885	1884	1885	1884	4
244	20231116	155500	36189796	1885	1885	1885	1885	0
245	20231116	155400	36189796	1885	1885	1885	1885	0
246	20231116	155300	36189796	1885	1885	1885	1885	0
247	20231116	155200	36189796	1885	1885	1885	1885	0
248	20231116	155100	36189796	1885	1885	1885	1885	10
249	20231116	155000	36170946	1885	1885	1885	1884	7
250	20231116	154900	36157756	1884	1884	1884	1884	1
251	20231116	154800	36155872	1885	1885	1885	1885	0
252	20231116	154700	36155872	1885	1885	1885	1885	0
253	20231116	154600	36155872	1885	1885	1885	1885	1
254	20231116	154500	36153987	1885	1885	1885	1885	0
255	20231116	154400	36153987	1885	1885	1885	1885	0
256	20231116	154300	36153987	1885	1885	1885	1885	0
257	20231116	154200	36153987	1885	1885	1885	1885	11
258	20231116	154100	36133252	1886	1886	1886	1886	0
259	20231116	154000	36133252	1886	1886	1886	1886	0
260	20231116	153900	36133252	1886	1886	1886	1886	0
261	20231116	153800	36133252	1886	1886	1886	1886	0
262	20231116	153700	36133252	1886	1886	1886	1886	31
263	20231116	153600	36074786	1887	1887	1887	1887	33
264	20231116	153500	36012515	1887	1887	1887	1887	0
265	20231116	153400	36012515	1887	1887	1887	1887	0
266	20231116	153300	36012515	1887	1887	1887	1887	0
267	20231116	153200	36012515	1887	1887	1887	1887	0
268	20231116	153100	36012515	1887	1886	1887	1886	6
269	20231116	153000	36001197	1887	1887	1887	1887	0
270	20231116	152900	36001197	1887	1887	1887	1887	0
271	20231116	152800	36001197	1887	1887	1887	1887	0
272	20231116	152700	36001197	1887	1887	1887	1887	0
273	20231116	152600	36001197	1887	1887	1887	1887	2
274	20231116	152500	35997423	1887	1887	1887	1887	0
275	20231116	152400	35997423	1887	1887	1887	1887	0
276	20231116	152300	35997423	1887	1887	1887	1887	0
277	20231116	152200	35997423	1887	1887	1887	1887	0
278	20231116	152100	35997423	1887	1887	1887	1887	0
279	20231116	152000	35997423	1887	1887	1887	1887	0
280	20231116	151900	35997423	1887	1887	1887	1887	38
281	20231116	151800	35925717	1887	1887	1887	1887	0
282	20231116	151700	35925717	1887	1887	1887	1887	0
283	20231116	151600	35925717	1887	1887	1887	1887	0
284	20231116	151500	35925717	1887	1887	1887	1887	338
285	20231116	151400	35287911	1887	1881	1887	1881	1267
286	20231116	151300	32904075	1881	1881	1881	1881	0
287	20231116	151200	32904075	1881	1881	1881	1881	0
288	20231116	151100	32904075	1881	1881	1881	1881	0
289	20231116	151000	32904075	1881	1880	1881	1880	5
290	20231116	150900	32894674	1881	1881	1881	1881	1
291	20231116	150800	32892793	1881	1881	1881	1881	9
292	20231116	150700	32875864	1881	1881	1881	1881	0
293	20231116	150600	32875864	1881	1881	1881	1881	1
294	20231116	150500	32873983	1881	1881	1881	1881	0
295	20231116	150400	32873983	1881	1881	1881	1881	0
296	20231116	150300	32873983	1881	1881	1881	1881	0
297	20231116	150200	32873983	1881	1881	1881	1881	0
298	20231116	150100	32873983	1881	1880	1881	1880	55
299	20231116	150000	32770582	1881	1881	1881	1881	0
300	20231116	145900	32770582	1881	1881	1881	1881	0
301	20231116	145800	32770582	1881	1881	1881	1881	0
302	20231116	145700	32770582	1881	1881	1881	1881	0
303	20231116	145600	32770582	1881	1881	1881	1881	0
304	20231116	145500	32770582	1881	1881	1881	1881	0
305	20231116	145400	32770582	1881	1881	1881	1881	0
306	20231116	145300	32770582	1881	1881	1881	1881	0
307	20231116	145200	32770582	1881	1881	1881	1881	0
308	20231116	145100	32770582	1881	1881	1881	1881	0
309	20231116	145000	32770582	1881	1881	1881	1881	0
310	20231116	144900	32770582	1881	1881	1881	1881	0
311	20231116	144800	32770582	1881	1881	1881	1881	0
312	20231116	144700	32770582	1881	1881	1881	1881	0
313	20231116	144600	32770582	1881	1881	1881	1881	0
314	20231116	144500	32770582	1881	1881	1881	1881	0
315	20231116	144400	32770582	1881	1881	1881	1881	0
316	20231116	144300	32770582	1881	1881	1881	1881	0
317	20231116	144200	32770582	1881	1881	1881	1881	0
318	20231116	144100	32770582	1881	1881	1881	1881	0
319	20231116	144000	32770582	1881	1879	1881	1879	8
320	20231116	143900	32755548	1881	1881	1881	1881	100
321	20231116	143800	32567448	1881	1881	1881	1881	0
322	20231116	143700	32567448	1881	1881	1881	1881	0
323	20231116	143600	32567448	1881	1881	1881	1881	0
324	20231116	143500	32567448	1881	1881	1881	1879	30
325	20231116	143400	32511056	1881	1881	1881	1881	0
326	20231116	143300	32511056	1881	1881	1881	1881	0
327	20231116	143200	32511056	1881	1881	1881	1881	0
328	20231116	143100	32511056	1881	1881	1881	1881	0
329	20231116	143000	32511056	1881	1880	1881	1880	2
330	20231116	142900	32507295	1881	1881	1881	1881	0
331	20231116	142800	32507295	1881	1881	1881	1881	0
332	20231116	142700	32507295	1881	1881	1881	1881	0
333	20231116	142600	32507295	1881	1881	1881	1881	0
334	20231116	142500	32507295	1881	1881	1881	1881	0
335	20231116	142400	32507295	1881	1881	1881	1881	0
336	20231116	142300	32507295	1881	1881	1881	1881	0
337	20231116	142200	32507295	1881	1881	1881	1881	0
338	20231116	142100	32507295	1881	1878	1881	1878	23
339	20231116	142000	32464098	1878	1879	1879	1878	7
340	20231116	141900	32450950	1881	1881	1881	1881	50
341	20231116	141800	32356900	1881	1881	1881	1881	0
342	20231116	141700	32356900	1881	1881	1881	1881	0
343	20231116	141600	32356900	1881	1880	1881	1880	14
344	20231116	141500	32330578	1881	1881	1881	1881	0
345	20231116	141400	32330578	1881	1881	1881	1881	0
346	20231116	141300	32330578	1881	1881	1881	1881	0
347	20231116	141200	32330578	1881	1881	1881	1881	0
348	20231116	141100	32330578	1881	1881	1881	1881	0
349	20231116	141000	32330578	1881	1881	1881	1881	15
350	20231116	140900	32302363	1881	1881	1881	1881	2
351	20231116	140800	32298601	1881	1881	1881	1881	0
352	20231116	140700	32298601	1881	1881	1881	1881	0
353	20231116	140600	32298601	1881	1881	1881	1881	0
354	20231116	140500	32298601	1881	1881	1881	1881	0
355	20231116	140400	32298601	1881	1881	1881	1881	0
356	20231116	140300	32298601	1881	1881	1881	1881	15
357	20231116	140200	32270386	1881	1881	1881	1881	0
358	20231116	140100	32270386	1881	1881	1881	1881	0
359	20231116	140000	32270386	1881	1879	1881	1877	8
360	20231116	135900	32255358	1881	1881	1881	1881	0
361	20231116	135800	32255358	1881	1881	1881	1881	0
362	20231116	135700	32255358	1881	1881	1881	1881	0
363	20231116	135600	32255358	1881	1879	1881	1877	11
364	20231116	135500	32234696	1881	1881	1881	1881	1
365	20231116	135400	32232815	1881	1881	1881	1881	0
366	20231116	135300	32232815	1881	1881	1881	1881	0
367	20231116	135200	32232815	1881	1880	1881	1880	2
368	20231116	135100	32229054	1877	1877	1877	1877	931
369	20231116	135000	30481567	1877	1877	1877	1877	0
370	20231116	134900	30481567	1877	1877	1877	1877	3
371	20231116	134800	30475936	1877	1877	1877	1877	0
372	20231116	134700	30475936	1877	1877	1877	1877	0
373	20231116	134600	30475936	1877	1880	1880	1877	133
374	20231116	134500	30226289	1877	1878	1878	1877	390
375	20231116	134400	29494239	1880	1880	1880	1880	0
376	20231116	134300	29494239	1880	1880	1880	1880	1
377	20231116	134200	29492359	1880	1880	1880	1880	0
378	20231116	134100	29492359	1880	1880	1880	1880	0
379	20231116	134000	29492359	1880	1879	1880	1878	8
380	20231116	133900	29477327	1880	1880	1880	1880	0
381	20231116	133800	29477327	1880	1880	1880	1880	0
382	20231116	133700	29477327	1880	1880	1880	1880	0
383	20231116	133600	29477327	1880	1880	1880	1880	0
384	20231116	133500	29477327	1880	1880	1880	1880	0
385	20231116	133400	29477327	1880	1880	1880	1880	0
386	20231116	133300	29477327	1880	1880	1880	1880	0
387	20231116	133200	29477327	1880	1880	1880	1880	0
388	20231116	133100	29477327	1880	1880	1880	1880	0
389	20231116	133000	29477327	1880	1880	1880	1880	0
390	20231116	132900	29477327	1880	1880	1880	1880	0
391	20231116	132800	29477327	1880	1880	1880	1880	0
392	20231116	132700	29477327	1880	1880	1880	1880	1
393	20231116	132600	29475447	1880	1880	1880	1880	0
394	20231116	132500	29475447	1880	1880	1880	1880	0
395	20231116	132400	29475447	1880	1880	1880	1880	0
396	20231116	132300	29475447	1880	1880	1880	1880	0
397	20231116	132200	29475447	1880	1880	1880	1880	0
398	20231116	132100	29475447	1880	1880	1880	1880	14
399	20231116	132000	29449127	1877	1878	1878	1877	7
400	20231116	131900	29435983	1880	1880	1880	1880	58
401	20231116	131800	29326943	1880	1880	1880	1880	0
402	20231116	131700	29326943	1880	1880	1880	1880	0
403	20231116	131600	29326943	1880	1880	1880	1880	0
404	20231116	131500	29326943	1880	1880	1880	1880	0
405	20231116	131400	29326943	1880	1880	1880	1880	0
406	20231116	131300	29326943	1880	1880	1880	1880	0
407	20231116	131200	29326943	1880	1878	1880	1878	301
408	20231116	131100	28761663	1880	1880	1880	1879	5
409	20231116	131000	28752265	1879	1879	1879	1879	4
410	20231116	130900	28744749	1880	1880	1880	1880	0
411	20231116	130800	28744749	1880	1880	1880	1880	0
412	20231116	130700	28744749	1880	1880	1880	1880	0
413	20231116	130600	28744749	1880	1880	1880	1880	0
414	20231116	130500	28744749	1880	1880	1880	1880	20
415	20231116	130400	28707149	1880	1880	1880	1880	0
416	20231116	130300	28707149	1880	1880	1880	1880	40
417	20231116	130200	28631949	1880	1880	1880	1880	1
418	20231116	130100	28630069	1878	1878	1878	1878	0
419	20231116	130000	28630069	1878	1879	1879	1878	7
420	20231116	125900	28616917	1880	1880	1880	1880	0
421	20231116	125800	28616917	1880	1880	1880	1880	0
422	20231116	125700	28616917	1880	1880	1880	1880	2
423	20231116	125600	28613157	1880	1880	1880	1880	0
424	20231116	125500	28613157	1880	1880	1880	1880	0
425	20231116	125400	28613157	1880	1880	1880	1880	2
426	20231116	125300	28609397	1880	1880	1880	1880	1
427	20231116	125200	28607517	1878	1878	1878	1878	0
428	20231116	125100	28607517	1878	1879	1879	1878	5
429	20231116	125000	28598124	1880	1880	1880	1880	0
430	20231116	124900	28598124	1880	1880	1880	1880	0
431	20231116	124800	28598124	1880	1878	1880	1877	997
432	20231116	124700	26725599	1879	1879	1879	1879	1
433	20231116	124600	26723720	1879	1879	1879	1879	8
434	20231116	124500	26708688	1879	1879	1879	1879	50
435	20231116	124400	26614738	1879	1879	1879	1879	0
436	20231116	124300	26614738	1879	1879	1879	1879	0
437	20231116	124200	26614738	1879	1879	1879	1879	317
438	20231116	124100	26019095	1880	1880	1880	1880	0
439	20231116	124000	26019095	1880	1879	1880	1879	11
440	20231116	123900	25998423	1880	1880	1880	1880	0
441	20231116	123800	25998423	1880	1880	1880	1880	0
442	20231116	123700	25998423	1880	1880	1880	1880	0
443	20231116	123600	25998423	1880	1880	1880	1880	0
444	20231116	123500	25998423	1880	1880	1880	1880	0
445	20231116	123400	25998423	1880	1880	1880	1880	0
446	20231116	123300	25998423	1880	1880	1880	1880	0
447	20231116	123200	25998423	1880	1880	1880	1880	0
448	20231116	123100	25998423	1880	1879	1880	1879	77
449	20231116	123000	25853739	1879	1879	1879	1879	1
450	20231116	122900	25851860	1879	1879	1879	1879	0
451	20231116	122800	25851860	1879	1879	1879	1879	0
452	20231116	122700	25851860	1879	1879	1879	1879	0
453	20231116	122600	25851860	1879	1879	1879	1879	50
454	20231116	122500	25757910	1879	1879	1879	1879	0
455	20231116	122400	25757910	1879	1879	1879	1879	0
456	20231116	122300	25757910	1879	1879	1879	1879	0
457	20231116	122200	25757910	1879	1879	1879	1879	0
458	20231116	122100	25757910	1879	1879	1879	1879	1
459	20231116	122000	25756031	1876	1878	1878	1876	8
460	20231116	121900	25741014	1879	1879	1879	1879	0
461	20231116	121800	25741014	1879	1879	1879	1879	0
462	20231116	121700	25741014	1879	1879	1879	1879	0
463	20231116	121600	25741014	1879	1879	1879	1879	0
464	20231116	121500	25741014	1879	1879	1879	1879	15
465	20231116	121400	25712829	1879	1879	1879	1879	0
466	20231116	121300	25712829	1879	1879	1879	1879	0
467	20231116	121200	25712829	1879	1879	1879	1879	0
468	20231116	121100	25712829	1879	1879	1879	1879	0
469	20231116	121000	25712829	1879	1879	1879	1879	3
470	20231116	120900	25707192	1880	1880	1880	1880	0
471	20231116	120800	25707192	1880	1880	1880	1880	0
472	20231116	120700	25707192	1880	1880	1880	1880	60
473	20231116	120600	25594392	1880	1880	1880	1880	0
474	20231116	120500	25594392	1880	1880	1880	1880	0
475	20231116	120400	25594392	1880	1880	1880	1880	0
476	20231116	120300	25594392	1880	1880	1880	1880	0
477	20231116	120200	25594392	1880	1880	1880	1880	0
478	20231116	120100	25594392	1880	1880	1880	1880	2
479	20231116	120000	25590632	1880	1878	1880	1876	9
480	20231116	115900	25573737	1880	1876	1880	1873	22
481	20231116	115800	25532502	1876	1875	1876	1870	177
482	20231116	115700	25201130	1876	1876	1876	1876	1
483	20231116	115600	25199254	1871	1876	1876	1870	136
484	20231116	115500	24944666	1880	1878	1880	1873	53
485	20231116	115400	24845297	1878	1879	1879	1878	19
486	20231116	115300	24809606	1881	1876	1881	1875	25
487	20231116	115200	24762688	1874	1877	1877	1874	1535
488	20231116	115100	21885812	1877	1882	1882	1877	86
489	20231116	115000	21724174	1882	1881	1882	1881	14
490	20231116	114900	21697838	1881	1881	1882	1881	13
491	20231116	114800	21673383	1882	1880	1882	1880	8
492	20231116	114700	21658341	1882	1881	1882	1880	21
493	20231116	114600	21618843	1882	1882	1882	1882	0
494	20231116	114500	21618843	1882	1882	1882	1881	244
495	20231116	114400	21159643	1882	1880	1883	1880	35
496	20231116	114300	21093794	1882	1883	1883	1880	904
497	20231116	114200	19394194	1883	1883	1883	1883	3
498	20231116	114100	19388545	1884	1884	1884	1884	2
499	20231116	114000	19384777	1888	1888	1888	1881	18
500	20231116	113900	19350892	1880	1885	1885	1880	83
501	20231116	113800	19194805	1888	1888	1888	1881	9
502	20231116	113700	19177857	1880	1886	1886	1880	124
503	20231116	113600	18944431	1888	1888	1888	1888	0
504	20231116	113500	18944431	1888	1888	1888	1888	0
505	20231116	113400	18944431	1888	1888	1888	1888	0
506	20231116	113300	18944431	1888	1888	1888	1888	0
507	20231116	113200	18944431	1888	1888	1888	1888	0
508	20231116	113100	18944431	1888	1888	1888	1888	0
509	20231116	113000	18944431	1888	1888	1888	1888	0
510	20231116	112900	18944431	1888	1888	1888	1888	0
511	20231116	112800	18944431	1888	1888	1888	1888	0
512	20231116	112700	18944431	1888	1888	1888	1888	0
513	20231116	112600	18944431	1888	1888	1888	1888	0
514	20231116	112500	18944431	1888	1888	1888	1888	0
515	20231116	112400	18944431	1888	1888	1888	1888	0
516	20231116	112300	18944431	1888	1888	1888	1888	0
517	20231116	112200	18944431	1888	1888	1888	1888	0
518	20231116	112100	18944431	1888	1888	1888	1888	0
519	20231116	112000	18944431	1888	1888	1888	1888	1
520	20231116	111900	18942543	1889	1889	1889	1889	0
521	20231116	111800	18942543	1889	1889	1889	1889	0
522	20231116	111700	18942543	1889	1889	1889	1889	0
523	20231116	111600	18942543	1889	1889	1889	1889	0
524	20231116	111500	18942543	1889	1889	1889	1889	0
525	20231116	111400	18942543	1889	1889	1889	1889	0
526	20231116	111300	18942543	1889	1889	1889	1889	0
527	20231116	111200	18942543	1889	1889	1889	1889	0
528	20231116	111100	18942543	1889	1889	1889	1889	0
529	20231116	111000	18942543	1889	1889	1889	1889	0
530	20231116	110900	18942543	1889	1885	1889	1885	6
531	20231116	110800	18931229	1886	1887	1890	1886	10
532	20231116	110700	18912362	1890	1890	1890	1890	0
533	20231116	110600	18912362	1890	1890	1890	1890	0
534	20231116	110500	18912362	1890	1890	1890	1890	1
535	20231116	110400	18910472	1891	1891	1891	1891	0
536	20231116	110300	18910472	1891	1891	1891	1891	0
537	20231116	110200	18910472	1891	1891	1891	1891	1
538	20231116	110100	18908581	1891	1891	1891	1891	508
539	20231116	110000	17947953	1891	1891	1891	1891	1
540	20231116	105900	17946062	1892	1892	1892	1892	0
541	20231116	105800	17946062	1892	1892	1892	1892	1
542	20231116	105700	17944170	1887	1887	1887	1887	0
543	20231116	105600	17944170	1887	1887	1887	1887	0
544	20231116	105500	17944170	1887	1887	1887	1887	0
545	20231116	105400	17944170	1887	1887	1887	1887	29
546	20231116	105300	17889447	1891	1888	1891	1887	38
547	20231116	105200	17817629	1891	1889	1891	1889	3
548	20231116	105100	17811960	1892	1889	1892	1889	29
549	20231116	105000	17757176	1884	1889	1889	1884	85
550	20231116	104900	17596810	1891	1891	1892	1890	11
551	20231116	104800	17576012	1892	1892	1892	1892	2
552	20231116	104700	17572228	1892	1891	1892	1888	101
553	20231116	104600	17381332	1892	1892	1892	1892	63
554	20231116	104500	17262136	1892	1892	1892	1892	0
555	20231116	104400	17262136	1892	1892	1892	1892	0
556	20231116	104300	17262136	1892	1892	1892	1892	0
557	20231116	104200	17262136	1892	1892	1892	1892	1
558	20231116	104100	17260244	1892	1892	1892	1892	1
559	20231116	104000	17258352	1892	1892	1892	1892	0
560	20231116	103900	17258352	1892	1892	1892	1892	12
561	20231116	103800	17235648	1892	1892	1892	1892	2
562	20231116	103700	17231864	1892	1892	1892	1892	500
563	20231116	103600	16285864	1892	1892	1892	1892	0
564	20231116	103500	16285864	1892	1892	1892	1892	0
565	20231116	103400	16285864	1892	1892	1892	1892	6
566	20231116	103300	16274512	1892	1892	1892	1892	5
567	20231116	103200	16265052	1892	1892	1892	1892	0
568	20231116	103100	16265052	1892	1892	1892	1892	0
569	20231116	103000	16265052	1892	1892	1892	1892	0
570	20231116	102900	16265052	1892	1892	1892	1892	0
571	20231116	102800	16265052	1892	1892	1892	1892	0
572	20231116	102700	16265052	1892	1892	1892	1892	9
573	20231116	102600	16248024	1892	1892	1901	1892	2673
574	20231116	102500	11179041	1892	1892	1892	1892	0
575	20231116	102400	11179041	1892	1892	1892	1892	96
576	20231116	102300	10997409	1892	1892	1892	1892	0
577	20231116	102200	10997409	1892	1892	1892	1892	0
578	20231116	102100	10997409	1892	1892	1892	1892	1
579	20231116	102000	10995517	1892	1892	1892	1892	1
580	20231116	101900	10993625	1892	1892	1892	1892	0
581	20231116	101800	10993625	1892	1891	1892	1891	248
582	20231116	101700	10524656	1891	1891	1891	1891	0
583	20231116	101600	10524656	1891	1891	1891	1891	0
584	20231116	101500	10524656	1891	1890	1891	1890	20
585	20231116	101400	10486855	1890	1890	1890	1890	1
586	20231116	101300	10484965	1890	1890	1890	1890	2
587	20231116	101200	10481185	1891	1892	1892	1891	6
588	20231116	101100	10469835	1892	1892	1892	1892	6
589	20231116	101000	10458483	1892	1893	1893	1892	6
590	20231116	100900	10447130	1894	1894	1894	1894	0
591	20231116	100800	10447130	1894	1893	1894	1893	396
592	20231116	100700	9697124	1877	1894	1895	1877	3415
593	20231116	100600	3282033	1894	1894	1894	1894	180
594	20231116	100500	2941113	1894	1885	1894	1885	3
595	20231116	100400	2935449	1894	1894	1894	1894	0
596	20231116	100300	2935449	1894	1893	1895	1876	853
597	20231116	100200	1327849	1904	1893	1904	1890	144
598	20231116	100100	1054384	1894	1904	1904	1894	231
599	20231116	100000	616576	1900	1903	1905	1896	324