KissMeData/095910/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200100	87101300	1889	1889	1889	1889	382
3	20231117	200000	87101300	1889	1889	1889	1889	0
4	20231117	195900	87101300	1889	1889	1889	1889	0
5	20231117	195800	87101300	1889	1889	1889	1889	0
6	20231117	195700	87101300	1889	1889	1889	1889	0
7	20231117	195600	87101300	1889	1889	1889	1889	0
8	20231117	195500	87101300	1889	1889	1889	1889	0
9	20231117	195400	87101300	1889	1889	1889	1889	0
10	20231117	195300	87101300	1889	1889	1889	1889	0
11	20231117	195200	87101300	1889	1889	1889	1889	0
12	20231117	195100	87101300	1889	1889	1889	1889	0
13	20231117	195000	87101300	1889	1889	1889	1889	0
14	20231117	194900	87101300	1889	1889	1889	1889	0
15	20231117	194800	87101300	1889	1889	1889	1889	0
16	20231117	194700	87101300	1889	1889	1889	1889	0
17	20231117	194600	87101300	1889	1889	1889	1889	0
18	20231117	194500	87101300	1889	1889	1889	1889	0
19	20231117	194400	87101300	1889	1889	1889	1889	0
20	20231117	194300	87101300	1889	1889	1889	1889	0
21	20231117	194200	87101300	1889	1889	1889	1889	0
22	20231117	194100	87101300	1889	1889	1889	1889	0
23	20231117	194000	87101300	1889	1889	1889	1889	0
24	20231117	193900	87101300	1889	1889	1889	1889	0
25	20231117	193800	87101300	1889	1889	1889	1889	0
26	20231117	193700	87101300	1889	1889	1889	1889	0
27	20231117	193600	87101300	1889	1889	1889	1889	0
28	20231117	193500	87101300	1889	1889	1889	1889	0
29	20231117	193400	87101300	1889	1889	1889	1889	0
30	20231117	193300	87101300	1889	1889	1889	1889	0
31	20231117	193200	87101300	1889	1889	1889	1889	0
32	20231117	193100	87101300	1889	1889	1889	1889	382
33	20231117	193000	87101300	1889	1889	1889	1889	0
34	20231117	192900	87101300	1889	1889	1889	1889	0
35	20231117	192800	87101300	1889	1889	1889	1889	0
36	20231117	192700	87101300	1889	1889	1889	1889	0
37	20231117	192600	87101300	1889	1889	1889	1889	0
38	20231117	192500	87101300	1889	1889	1889	1889	0
39	20231117	192400	87101300	1889	1889	1889	1889	0
40	20231117	192300	87101300	1889	1889	1889	1889	0
41	20231117	192200	87101300	1889	1889	1889	1889	0
42	20231117	192100	87101300	1889	1889	1889	1889	0
43	20231117	192000	87101300	1889	1889	1889	1889	0
44	20231117	191900	87101300	1889	1889	1889	1889	0
45	20231117	191800	87101300	1889	1889	1889	1889	0
46	20231117	191700	87101300	1889	1889	1889	1889	0
47	20231117	191600	87101300	1889	1889	1889	1889	0
48	20231117	191500	87101300	1889	1889	1889	1889	0
49	20231117	191400	87101300	1889	1889	1889	1889	0
50	20231117	191300	87101300	1889	1889	1889	1889	0
51	20231117	191200	87101300	1889	1889	1889	1889	0
52	20231117	191100	87101300	1889	1889	1889	1889	0
53	20231117	191000	87101300	1889	1889	1889	1889	0
54	20231117	190900	87101300	1889	1889	1889	1889	0
55	20231117	190800	87101300	1889	1889	1889	1889	0
56	20231117	190700	87101300	1889	1889	1889	1889	0
57	20231117	190600	87101300	1889	1889	1889	1889	0
58	20231117	190500	87101300	1889	1889	1889	1889	0
59	20231117	190400	87101300	1889	1889	1889	1889	0
60	20231117	190300	87101300	1889	1889	1889	1889	0
61	20231117	190200	87101300	1889	1889	1889	1889	0
62	20231117	190100	87101300	1889	1889	1889	1889	382
63	20231117	190000	87101300	1889	1889	1889	1889	0
64	20231117	185900	87101300	1889	1889	1889	1889	0
65	20231117	185800	87101300	1889	1889	1889	1889	0
66	20231117	185700	87101300	1889	1889	1889	1889	0
67	20231117	185600	87101300	1889	1889	1889	1889	0
68	20231117	185500	87101300	1889	1889	1889	1889	0
69	20231117	185400	87101300	1889	1889	1889	1889	0
70	20231117	185300	87101300	1889	1889	1889	1889	0
71	20231117	185200	87101300	1889	1889	1889	1889	0
72	20231117	185100	87101300	1889	1889	1889	1889	0
73	20231117	185000	87101300	1889	1889	1889	1889	0
74	20231117	184900	87101300	1889	1889	1889	1889	0
75	20231117	184800	87101300	1889	1889	1889	1889	0
76	20231117	184700	87101300	1889	1889	1889	1889	0
77	20231117	184600	87101300	1889	1889	1889	1889	0
78	20231117	184500	87101300	1889	1889	1889	1889	0
79	20231117	184400	87101300	1889	1889	1889	1889	0
80	20231117	184300	87101300	1889	1889	1889	1889	0
81	20231117	184200	87101300	1889	1889	1889	1889	0
82	20231117	184100	87101300	1889	1889	1889	1889	0
83	20231117	184000	87101300	1889	1889	1889	1889	0
84	20231117	183900	87101300	1889	1889	1889	1889	0
85	20231117	183800	87101300	1889	1889	1889	1889	0
86	20231117	183700	87101300	1889	1889	1889	1889	0
87	20231117	183600	87101300	1889	1889	1889	1889	0
88	20231117	183500	87101300	1889	1889	1889	1889	0
89	20231117	183400	87101300	1889	1889	1889	1889	0
90	20231117	183300	87101300	1889	1889	1889	1889	0
91	20231117	183200	87101300	1889	1889	1889	1889	0
92	20231117	183100	87101300	1889	1889	1889	1889	382
93	20231117	183000	87101300	1889	1889	1889	1889	0
94	20231117	182900	87101300	1889	1889	1889	1889	0
95	20231117	182800	87101300	1889	1889	1889	1889	0
96	20231117	182700	87101300	1889	1889	1889	1889	0
97	20231117	182600	87101300	1889	1889	1889	1889	0
98	20231117	182500	87101300	1889	1889	1889	1889	0
99	20231117	182400	87101300	1889	1889	1889	1889	0
100	20231117	182300	87101300	1889	1889	1889	1889	0
101	20231117	182200	87101300	1889	1889	1889	1889	0
102	20231117	182100	87101300	1889	1889	1889	1889	0
103	20231117	182000	87101300	1889	1889	1889	1889	0
104	20231117	181900	87101300	1889	1889	1889	1889	0
105	20231117	181800	87101300	1889	1889	1889	1889	0
106	20231117	181700	87101300	1889	1889	1889	1889	0
107	20231117	181600	87101300	1889	1889	1889	1889	0
108	20231117	181500	87101300	1889	1889	1889	1889	0
109	20231117	181400	87101300	1889	1889	1889	1889	0
110	20231117	181300	87101300	1889	1889	1889	1889	0
111	20231117	181200	87101300	1889	1889	1889	1889	0
112	20231117	181100	87101300	1889	1889	1889	1889	0
113	20231117	181000	87101300	1889	1889	1889	1889	0
114	20231117	180900	87101300	1889	1889	1889	1889	0
115	20231117	180800	87101300	1889	1889	1889	1889	0
116	20231117	180700	87101300	1889	1889	1889	1889	0
117	20231117	180600	87101300	1889	1889	1889	1889	0
118	20231117	180500	87101300	1889	1889	1889	1889	0
119	20231117	180400	87101300	1889	1889	1889	1889	0
120	20231117	180300	87101300	1889	1889	1889	1889	0
121	20231117	180200	87101300	1889	1889	1889	1889	0
122	20231117	180100	87101300	1889	1889	1889	1889	382
123	20231117	180000	87101300	1889	1889	1889	1889	0
124	20231117	175900	87101300	1889	1889	1889	1889	0
125	20231117	175800	87101300	1889	1889	1889	1889	0
126	20231117	175700	87101300	1889	1889	1889	1889	0
127	20231117	175600	87101300	1889	1889	1889	1889	0
128	20231117	175500	87101300	1889	1889	1889	1889	0
129	20231117	175400	87101300	1889	1889	1889	1889	0
130	20231117	175300	87101300	1889	1889	1889	1889	0
131	20231117	175200	87101300	1889	1889	1889	1889	0
132	20231117	175100	87101300	1889	1889	1889	1889	0
133	20231117	175000	87101300	1889	1889	1889	1889	0
134	20231117	174900	87101300	1889	1889	1889	1889	0
135	20231117	174800	87101300	1889	1889	1889	1889	0
136	20231117	174700	87101300	1889	1889	1889	1889	0
137	20231117	174600	87101300	1889	1889	1889	1889	0
138	20231117	174500	87101300	1889	1889	1889	1889	0
139	20231117	174400	87101300	1889	1889	1889	1889	0
140	20231117	174300	87101300	1889	1889	1889	1889	0
141	20231117	174200	87101300	1889	1889	1889	1889	0
142	20231117	174100	87101300	1889	1889	1889	1889	0
143	20231117	174000	87101300	1889	1889	1889	1889	0
144	20231117	173900	87101300	1889	1889	1889	1889	0
145	20231117	173800	87101300	1889	1889	1889	1889	0
146	20231117	173700	87101300	1889	1889	1889	1889	0
147	20231117	173600	87101300	1889	1889	1889	1889	0
148	20231117	173500	87101300	1889	1889	1889	1889	0
149	20231117	173400	87101300	1889	1889	1889	1889	0
150	20231117	173300	87101300	1889	1889	1889	1889	0
151	20231117	173200	87101300	1889	1889	1889	1889	0
152	20231117	173100	87101300	1889	1889	1889	1889	382
153	20231117	173000	87101300	1889	1889	1889	1889	0
154	20231117	172900	87101300	1889	1889	1889	1889	0
155	20231117	172800	87101300	1889	1889	1889	1889	0
156	20231117	172700	87101300	1889	1889	1889	1889	0
157	20231117	172600	87101300	1889	1889	1889	1889	0
158	20231117	172500	87101300	1889	1889	1889	1889	0
159	20231117	172400	87101300	1889	1889	1889	1889	0
160	20231117	172300	87101300	1889	1889	1889	1889	0
161	20231117	172200	87101300	1889	1889	1889	1889	0
162	20231117	172100	87101300	1889	1889	1889	1889	0
163	20231117	172000	87101300	1889	1889	1889	1889	0
164	20231117	171900	87101300	1889	1889	1889	1889	0
165	20231117	171800	87101300	1889	1889	1889	1889	0
166	20231117	171700	87101300	1889	1889	1889	1889	0
167	20231117	171600	87101300	1889	1889	1889	1889	0
168	20231117	171500	87101300	1889	1889	1889	1889	0
169	20231117	171400	87101300	1889	1889	1889	1889	0
170	20231117	171300	87101300	1889	1889	1889	1889	0
171	20231117	171200	87101300	1889	1889	1889	1889	0
172	20231117	171100	87101300	1889	1889	1889	1889	0
173	20231117	171000	87101300	1889	1889	1889	1889	0
174	20231117	170900	87101300	1889	1889	1889	1889	0
175	20231117	170800	87101300	1889	1889	1889	1889	0
176	20231117	170700	87101300	1889	1889	1889	1889	0
177	20231117	170600	87101300	1889	1889	1889	1889	0
178	20231117	170500	87101300	1889	1889	1889	1889	0
179	20231117	170400	87101300	1889	1889	1889	1889	0
180	20231117	170300	87101300	1889	1889	1889	1889	0
181	20231117	170200	87101300	1889	1889	1889	1889	0
182	20231117	170100	87101300	1889	1889	1889	1889	382
183	20231117	170000	87101300	1889	1889	1889	1889	0
184	20231117	165900	87101300	1889	1889	1889	1889	0
185	20231117	165800	87101300	1889	1889	1889	1889	0
186	20231117	165700	87101300	1889	1889	1889	1889	0
187	20231117	165600	87101300	1889	1889	1889	1889	0
188	20231117	165500	87101300	1889	1889	1889	1889	0
189	20231117	165400	87101300	1889	1889	1889	1889	0
190	20231117	165300	87101300	1889	1889	1889	1889	0
191	20231117	165200	87101300	1889	1889	1889	1889	0
192	20231117	165100	87101300	1889	1889	1889	1889	0
193	20231117	165000	87101300	1889	1889	1889	1889	0
194	20231117	164900	87101300	1889	1889	1889	1889	0
195	20231117	164800	87101300	1889	1889	1889	1889	0
196	20231117	164700	87101300	1889	1889	1889	1889	0
197	20231117	164600	87101300	1889	1889	1889	1889	0
198	20231117	164500	87101300	1889	1889	1889	1889	0
199	20231117	164400	87101300	1889	1889	1889	1889	0
200	20231117	164300	87101300	1889	1889	1889	1889	0
201	20231117	164200	87101300	1889	1889	1889	1889	0
202	20231117	164100	87101300	1889	1889	1889	1889	0
203	20231117	164000	87101300	1889	1889	1889	1889	0
204	20231117	163900	87101300	1889	1889	1889	1889	0
205	20231117	163800	87101300	1889	1889	1889	1889	0
206	20231117	163700	87101300	1889	1889	1889	1889	0
207	20231117	163600	87101300	1889	1889	1889	1889	0
208	20231117	163500	87101300	1889	1889	1889	1889	0
209	20231117	163400	87101300	1889	1889	1889	1889	0
210	20231117	163300	87101300	1889	1889	1889	1889	0
211	20231117	163200	87101300	1889	1889	1889	1889	0
212	20231117	163100	87101300	1889	1889	1889	1889	382
213	20231117	163000	87101300	1889	1889	1889	1889	0
214	20231117	162900	87101300	1889	1889	1889	1889	0
215	20231117	162800	87101300	1889	1889	1889	1889	0
216	20231117	162700	87101300	1889	1889	1889	1889	0
217	20231117	162600	87101300	1889	1889	1889	1889	0
218	20231117	162500	87101300	1889	1889	1889	1889	0
219	20231117	162400	87101300	1889	1889	1889	1889	0
220	20231117	162300	87101300	1889	1889	1889	1889	0
221	20231117	162200	87101300	1889	1889	1889	1889	0
222	20231117	162100	87101300	1889	1889	1889	1889	0
223	20231117	162000	87101300	1889	1889	1889	1889	0
224	20231117	161900	87101300	1889	1889	1889	1889	0
225	20231117	161800	87101300	1889	1889	1889	1889	0
226	20231117	161700	87101300	1889	1889	1889	1889	0
227	20231117	161600	87101300	1889	1889	1889	1889	0
228	20231117	161500	87101300	1889	1889	1889	1889	0
229	20231117	161400	87101300	1889	1889	1889	1889	0
230	20231117	161300	87101300	1889	1889	1889	1889	0
231	20231117	161200	87101300	1889	1889	1889	1889	0
232	20231117	161100	87101300	1889	1889	1889	1889	0
233	20231117	161000	87101300	1889	1889	1889	1889	0
234	20231117	160900	87101300	1889	1889	1889	1889	0
235	20231117	160800	87101300	1889	1889	1889	1889	0
236	20231117	160700	87101300	1889	1889	1889	1889	0
237	20231117	160600	87101300	1889	1889	1889	1889	0
238	20231117	160500	87101300	1889	1889	1889	1889	0
239	20231117	160400	87101300	1889	1889	1889	1889	0
240	20231117	160300	87101300	1889	1889	1889	1889	0
241	20231117	160200	87101300	1889	1889	1889	1889	0
242	20231117	160100	87101300	1889	1889	1889	1889	382
243	20231117	160000	87101300	1889	1889	1889	1889	0
244	20231117	155900	87101300	1889	1889	1889	1889	0
245	20231117	155800	87101300	1889	1889	1889	1889	0
246	20231117	155700	87101300	1889	1889	1889	1889	0
247	20231117	155600	87101300	1889	1889	1889	1889	0
248	20231117	155500	87101300	1889	1889	1889	1889	0
249	20231117	155400	87101300	1889	1889	1889	1889	0
250	20231117	155300	87101300	1889	1889	1889	1889	0
251	20231117	155200	87101300	1889	1889	1889	1889	0
252	20231117	155100	87101300	1889	1889	1889	1889	0
253	20231117	155000	87101300	1889	1889	1889	1889	0
254	20231117	154900	87101300	1889	1889	1889	1889	0
255	20231117	154800	87101300	1889	1889	1889	1889	0
256	20231117	154700	87101300	1889	1889	1889	1889	0
257	20231117	154600	87101300	1889	1889	1889	1889	0
258	20231117	154500	87101300	1889	1889	1889	1889	0
259	20231117	154400	87101300	1889	1889	1889	1889	0
260	20231117	154300	87101300	1889	1889	1889	1889	0
261	20231117	154200	87101300	1889	1889	1889	1889	0
262	20231117	154100	87101300	1889	1889	1889	1889	0
263	20231117	154000	87101300	1889	1889	1889	1889	0
264	20231117	153900	87101300	1889	1889	1889	1889	0
265	20231117	153800	87101300	1889	1889	1889	1889	0
266	20231117	153700	87101300	1889	1889	1889	1889	0
267	20231117	153600	87101300	1889	1889	1889	1889	0
268	20231117	153500	87101300	1889	1889	1889	1889	0
269	20231117	153400	87101300	1889	1889	1889	1889	0
270	20231117	153300	87101300	1889	1889	1889	1889	0
271	20231117	153200	87101300	1889	1889	1889	1889	0
272	20231117	153100	87101300	1889	1889	1889	1889	382
273	20231117	153000	87101300	1889	1889	1889	1889	382
274	20231117	152900	86379702	1889	1889	1889	1889	0
275	20231117	152800	86379702	1889	1889	1889	1889	0
276	20231117	152700	86379702	1889	1889	1889	1889	0
277	20231117	152600	86379702	1889	1889	1889	1889	0
278	20231117	152500	86379702	1889	1889	1889	1889	0
279	20231117	152400	86379702	1889	1889	1889	1889	0
280	20231117	152300	86379702	1889	1889	1889	1889	0
281	20231117	152200	86379702	1889	1889	1889	1889	0
282	20231117	152100	86379702	1889	1889	1889	1889	0
283	20231117	152000	86379702	1889	1889	1889	1889	0
284	20231117	151900	86379702	1889	1888	1889	1888	57
285	20231117	151800	86272084	1888	1888	1888	1888	0
286	20231117	151700	86272084	1888	1888	1888	1888	0
287	20231117	151600	86272084	1888	1888	1888	1888	0
288	20231117	151500	86272084	1888	1887	1888	1886	134
289	20231117	151400	86019352	1888	1888	1888	1888	0
290	20231117	151300	86019352	1888	1888	1888	1888	0
291	20231117	151200	86019352	1888	1888	1888	1888	0
292	20231117	151100	86019352	1888	1888	1888	1888	0
293	20231117	151000	86019352	1888	1888	1888	1888	12
294	20231117	150900	85996696	1888	1888	1888	1888	500
295	20231117	150800	85052696	1888	1888	1888	1888	0
296	20231117	150700	85052696	1888	1888	1888	1888	0
297	20231117	150600	85052696	1888	1888	1888	1888	0
298	20231117	150500	85052696	1888	1888	1888	1888	0
299	20231117	150400	85052696	1888	1888	1888	1888	0
300	20231117	150300	85052696	1888	1888	1888	1888	0
301	20231117	150200	85052696	1888	1888	1888	1888	0
302	20231117	150100	85052696	1888	1888	1888	1888	0
303	20231117	150000	85052696	1888	1888	1888	1888	0
304	20231117	145900	85052696	1888	1888	1888	1888	0
305	20231117	145800	85052696	1888	1888	1888	1888	0
306	20231117	145700	85052696	1888	1888	1888	1888	0
307	20231117	145600	85052696	1888	1888	1888	1888	0
308	20231117	145500	85052696	1888	1888	1888	1888	1
309	20231117	145400	85050808	1888	1888	1888	1888	1000
310	20231117	145300	83162808	1888	1888	1888	1888	0
311	20231117	145200	83162808	1888	1888	1888	1888	0
312	20231117	145100	83162808	1888	1888	1888	1888	0
313	20231117	145000	83162808	1888	1888	1888	1888	0
314	20231117	144900	83162808	1888	1888	1888	1888	0
315	20231117	144800	83162808	1888	1888	1888	1888	0
316	20231117	144700	83162808	1888	1888	1888	1888	0
317	20231117	144600	83162808	1888	1887	1888	1887	3
318	20231117	144500	83157146	1888	1888	1888	1888	5
319	20231117	144400	83147706	1888	1888	1888	1888	0
320	20231117	144300	83147706	1888	1888	1888	1888	0
321	20231117	144200	83147706	1888	1888	1888	1888	0
322	20231117	144100	83147706	1888	1888	1888	1888	0
323	20231117	144000	83147706	1888	1888	1888	1888	0
324	20231117	143900	83147706	1888	1888	1888	1888	466
325	20231117	143800	82267898	1887	1887	1887	1887	1
326	20231117	143700	82266011	1888	1888	1888	1888	0
327	20231117	143600	82266011	1888	1888	1888	1888	0
328	20231117	143500	82266011	1888	1888	1888	1888	0
329	20231117	143400	82266011	1888	1888	1888	1888	0
330	20231117	143300	82266011	1888	1888	1888	1888	0
331	20231117	143200	82266011	1888	1888	1888	1888	0
332	20231117	143100	82266011	1888	1888	1888	1888	2
333	20231117	143000	82262235	1888	1888	1888	1888	0
334	20231117	142900	82262235	1888	1888	1888	1888	0
335	20231117	142800	82262235	1888	1888	1888	1888	0
336	20231117	142700	82262235	1888	1888	1888	1888	0
337	20231117	142600	82262235	1888	1888	1888	1888	794
338	20231117	142500	80763163	1888	1888	1888	1888	0
339	20231117	142400	80763163	1888	1888	1888	1888	1
340	20231117	142300	80761275	1888	1888	1888	1888	0
341	20231117	142200	80761275	1888	1886	1888	1886	539
342	20231117	142100	79744182	1887	1886	1887	1884	514
343	20231117	142000	78774781	1886	1886	1886	1886	500
344	20231117	141900	77831781	1886	1886	1886	1886	0
345	20231117	141800	77831781	1886	1886	1886	1886	0
346	20231117	141700	77831781	1886	1883	1886	1875	1001
347	20231117	141600	75952225	1886	1886	1886	1886	0
348	20231117	141500	75952225	1886	1886	1886	1886	0
349	20231117	141400	75952225	1886	1886	1886	1886	0
350	20231117	141300	75952225	1886	1886	1886	1886	0
351	20231117	141200	75952225	1886	1886	1886	1886	0
352	20231117	141100	75952225	1886	1886	1886	1886	0
353	20231117	141000	75952225	1886	1886	1886	1886	0
354	20231117	140900	75952225	1886	1886	1886	1886	0
355	20231117	140800	75952225	1886	1886	1886	1884	15
356	20231117	140700	75923952	1888	1888	1888	1888	0
357	20231117	140600	75923952	1888	1888	1888	1888	0
358	20231117	140500	75923952	1888	1888	1888	1888	0
359	20231117	140400	75923952	1888	1888	1888	1888	0
360	20231117	140300	75923952	1888	1888	1888	1888	0
361	20231117	140200	75923952	1888	1888	1888	1888	0
362	20231117	140100	75923952	1888	1888	1888	1888	0
363	20231117	140000	75923952	1888	1888	1888	1888	3
364	20231117	135900	75918288	1888	1888	1888	1888	0
365	20231117	135800	75918288	1888	1887	1888	1887	2
366	20231117	135700	75914513	1888	1886	1888	1883	346
367	20231117	135600	75262643	1885	1887	1887	1885	34
368	20231117	135500	75198492	1888	1888	1888	1888	1
369	20231117	135400	75196604	1888	1888	1888	1888	15
370	20231117	135300	75168284	1888	1888	1888	1888	0
371	20231117	135200	75168284	1888	1888	1888	1888	6
372	20231117	135100	75156956	1888	1888	1888	1888	4
373	20231117	135000	75149404	1888	1888	1888	1888	0
374	20231117	134900	75149404	1888	1888	1888	1888	0
375	20231117	134800	75149404	1888	1888	1888	1888	0
376	20231117	134700	75149404	1888	1888	1888	1888	0
377	20231117	134600	75149404	1888	1888	1888	1888	0
378	20231117	134500	75149404	1888	1888	1888	1888	3
379	20231117	134400	75143740	1889	1889	1889	1889	1
380	20231117	134300	75141851	1890	1890	1890	1890	0
381	20231117	134200	75141851	1890	1890	1890	1890	0
382	20231117	134100	75141851	1890	1890	1890	1890	0
383	20231117	134000	75141851	1890	1890	1890	1890	1
384	20231117	133900	75139961	1890	1890	1890	1890	1
385	20231117	133800	75138071	1890	1890	1890	1890	0
386	20231117	133700	75138071	1890	1890	1890	1890	0
387	20231117	133600	75138071	1890	1890	1890	1890	0
388	20231117	133500	75138071	1890	1890	1890	1890	0
389	20231117	133400	75138071	1890	1890	1890	1890	0
390	20231117	133300	75138071	1890	1890	1890	1890	0
391	20231117	133200	75138071	1890	1890	1890	1890	0
392	20231117	133100	75138071	1890	1890	1890	1890	0
393	20231117	133000	75138071	1890	1890	1890	1890	0
394	20231117	132900	75138071	1890	1890	1890	1890	6
395	20231117	132800	75126731	1890	1890	1890	1890	0
396	20231117	132700	75126731	1890	1890	1890	1890	0
397	20231117	132600	75126731	1890	1890	1890	1890	53
398	20231117	132500	75026561	1890	1890	1890	1890	0
399	20231117	132400	75026561	1890	1890	1890	1890	0
400	20231117	132300	75026561	1890	1890	1890	1890	0
401	20231117	132200	75026561	1890	1890	1890	1890	0
402	20231117	132100	75026561	1890	1890	1890	1890	0
403	20231117	132000	75026561	1890	1890	1890	1890	0
404	20231117	131900	75026561	1890	1890	1890	1890	1
405	20231117	131800	75024671	1890	1890	1890	1890	0
406	20231117	131700	75024671	1890	1890	1890	1890	0
407	20231117	131600	75024671	1890	1890	1890	1890	0
408	20231117	131500	75024671	1890	1890	1890	1890	0
409	20231117	131400	75024671	1890	1890	1890	1890	0
410	20231117	131300	75024671	1890	1890	1890	1890	0
411	20231117	131200	75024671	1890	1890	1890	1890	0
412	20231117	131100	75024671	1890	1890	1890	1890	0
413	20231117	131000	75024671	1890	1888	1890	1883	11
414	20231117	130900	75003933	1890	1890	1890	1890	4
415	20231117	130800	74996373	1890	1890	1890	1890	0
416	20231117	130700	74996373	1890	1890	1890	1890	10
417	20231117	130600	74977473	1890	1890	1890	1890	7
418	20231117	130500	74964243	1890	1885	1890	1874	62
419	20231117	130400	74847766	1886	1888	1888	1886	43
420	20231117	130300	74766654	1890	1890	1890	1890	0
421	20231117	130200	74766654	1890	1890	1890	1890	67
422	20231117	130100	74640024	1890	1890	1890	1890	0
423	20231117	130000	74640024	1890	1890	1890	1890	0
424	20231117	125900	74640024	1890	1890	1890	1890	0
425	20231117	125800	74640024	1890	1890	1890	1890	0
426	20231117	125700	74640024	1890	1890	1890	1890	15
427	20231117	125600	74611674	1890	1890	1890	1890	0
428	20231117	125500	74611674	1890	1890	1890	1890	0
429	20231117	125400	74611674	1890	1888	1890	1888	159
430	20231117	125300	74311343	1888	1888	1888	1888	0
431	20231117	125200	74311343	1888	1888	1888	1888	0
432	20231117	125100	74311343	1888	1888	1888	1888	0
433	20231117	125000	74311343	1888	1888	1888	1888	0
434	20231117	124900	74311343	1888	1888	1888	1888	0
435	20231117	124800	74311343	1888	1888	1888	1888	1
436	20231117	124700	74309455	1888	1888	1888	1888	4
437	20231117	124600	74301903	1889	1889	1889	1889	0
438	20231117	124500	74301903	1889	1889	1889	1889	0
439	20231117	124400	74301903	1889	1889	1889	1889	0
440	20231117	124300	74301903	1889	1889	1889	1889	7
441	20231117	124200	74288680	1889	1889	1889	1889	0
442	20231117	124100	74288680	1889	1889	1889	1889	0
443	20231117	124000	74288680	1889	1888	1889	1888	264
444	20231117	123900	73790184	1888	1879	1888	1879	10
445	20231117	123800	73771380	1879	1879	1879	1879	0
446	20231117	123700	73771380	1879	1879	1879	1879	0
447	20231117	123600	73771380	1879	1879	1879	1879	5
448	20231117	123500	73761985	1879	1879	1879	1879	0
449	20231117	123400	73761985	1879	1879	1879	1879	0
450	20231117	123300	73761985	1879	1879	1879	1879	0
451	20231117	123200	73761985	1879	1879	1879	1879	27
452	20231117	123100	73711252	1880	1880	1880	1880	0
453	20231117	123000	73711252	1880	1880	1880	1880	0
454	20231117	122900	73711252	1880	1880	1880	1880	0
455	20231117	122800	73711252	1880	1880	1880	1880	0
456	20231117	122700	73711252	1880	1880	1880	1880	1
457	20231117	122600	73709372	1880	1880	1880	1880	0
458	20231117	122500	73709372	1880	1880	1880	1880	53
459	20231117	122400	73609732	1880	1880	1880	1880	10
460	20231117	122300	73590932	1880	1880	1880	1880	0
461	20231117	122200	73590932	1880	1880	1880	1880	0
462	20231117	122100	73590932	1880	1880	1880	1880	2301
463	20231117	122000	69265052	1880	1880	1880	1880	7
464	20231117	121900	69251892	1880	1880	1880	1880	0
465	20231117	121800	69251892	1880	1880	1880	1880	0
466	20231117	121700	69251892	1880	1880	1880	1880	0
467	20231117	121600	69251892	1880	1880	1880	1880	0
468	20231117	121500	69251892	1880	1880	1880	1880	0
469	20231117	121400	69251892	1880	1880	1880	1880	9
470	20231117	121300	69234972	1880	1880	1880	1880	265
471	20231117	121200	68736772	1880	1880	1880	1880	0
472	20231117	121100	68736772	1880	1880	1880	1880	0
473	20231117	121000	68736772	1880	1880	1880	1880	0
474	20231117	120900	68736772	1880	1880	1880	1880	0
475	20231117	120800	68736772	1880	1880	1880	1880	0
476	20231117	120700	68736772	1880	1880	1880	1880	16472
477	20231117	120600	37769412	1880	1880	1880	1880	0
478	20231117	120500	37769412	1880	1888	1888	1880	415
479	20231117	120400	36989012	1880	1880	1880	1880	0
480	20231117	120300	36989012	1880	1888	1888	1880	2000
481	20231117	120200	33228645	1889	1889	1889	1889	0
482	20231117	120100	33228645	1889	1889	1889	1889	0
483	20231117	120000	33228645	1889	1889	1889	1889	0
484	20231117	115900	33228645	1889	1889	1889	1889	0
485	20231117	115800	33228645	1889	1889	1889	1889	0
486	20231117	115700	33228645	1889	1889	1889	1889	7
487	20231117	115600	33215422	1889	1889	1889	1889	0
488	20231117	115500	33215422	1889	1889	1889	1889	0
489	20231117	115400	33215422	1889	1889	1889	1889	0
490	20231117	115300	33215422	1889	1889	1889	1889	2
491	20231117	115200	33211644	1890	1890	1890	1890	27
492	20231117	115100	33160614	1890	1890	1890	1890	0
493	20231117	115000	33160614	1890	1890	1890	1890	0
494	20231117	114900	33160614	1890	1890	1890	1890	0
495	20231117	114800	33160614	1890	1890	1890	1890	0
496	20231117	114700	33160614	1890	1890	1890	1890	0
497	20231117	114600	33160614	1890	1890	1890	1890	0
498	20231117	114500	33160614	1890	1890	1890	1890	0
499	20231117	114400	33160614	1890	1890	1890	1890	0
500	20231117	114300	33160614	1890	1890	1890	1890	0
501	20231117	114200	33160614	1890	1890	1890	1890	0
502	20231117	114100	33160614	1890	1890	1890	1890	0
503	20231117	114000	33160614	1890	1890	1890	1890	0
504	20231117	113900	33160614	1890	1890	1890	1890	0
505	20231117	113800	33160614	1890	1890	1890	1890	0
506	20231117	113700	33160614	1890	1890	1890	1890	0
507	20231117	113600	33160614	1890	1887	1890	1887	1000
508	20231117	113500	31271992	1887	1887	1887	1887	0
509	20231117	113400	31271992	1887	1887	1887	1887	7
510	20231117	113300	31258783	1887	1887	1887	1887	1
511	20231117	113200	31256896	1888	1888	1888	1888	0
512	20231117	113100	31256896	1888	1888	1888	1888	0
513	20231117	113000	31256896	1888	1888	1888	1888	0
514	20231117	112900	31256896	1888	1888	1888	1888	0
515	20231117	112800	31256896	1888	1888	1888	1888	0
516	20231117	112700	31256896	1888	1888	1888	1888	0
517	20231117	112600	31256896	1888	1888	1888	1888	0
518	20231117	112500	31256896	1888	1888	1888	1888	0
519	20231117	112400	31256896	1888	1888	1888	1888	0
520	20231117	112300	31256896	1888	1888	1888	1888	0
521	20231117	112200	31256896	1888	1888	1888	1888	0
522	20231117	112100	31256896	1888	1888	1888	1888	0
523	20231117	112000	31256896	1888	1888	1888	1888	0
524	20231117	111900	31256896	1888	1888	1888	1888	2
525	20231117	111800	31253120	1888	1888	1888	1888	0
526	20231117	111700	31253120	1888	1888	1888	1888	0
527	20231117	111600	31253120	1888	1888	1888	1888	0
528	20231117	111500	31253120	1888	1888	1888	1888	0
529	20231117	111400	31253120	1888	1888	1888	1888	0
530	20231117	111300	31253120	1888	1888	1888	1888	0
531	20231117	111200	31253120	1888	1888	1888	1888	0
532	20231117	111100	31253120	1888	1888	1888	1888	34
533	20231117	111000	31188928	1888	1888	1888	1888	0
534	20231117	110900	31188928	1888	1888	1888	1888	4
535	20231117	110800	31181376	1888	1888	1888	1888	0
536	20231117	110700	31181376	1888	1888	1888	1888	0
537	20231117	110600	31181376	1888	1888	1888	1888	0
538	20231117	110500	31181376	1888	1888	1888	1888	0
539	20231117	110400	31181376	1888	1888	1888	1888	3
540	20231117	110300	31175712	1888	1888	1888	1888	1
541	20231117	110200	31173824	1887	1875	1887	1875	46
542	20231117	110100	31087562	1875	1875	1875	1875	0
543	20231117	110000	31087562	1875	1883	1883	1875	5950
544	20231117	105900	19925708	1889	1889	1889	1889	0
545	20231117	105800	19925708	1889	1889	1889	1889	0
546	20231117	105700	19925708	1889	1889	1889	1889	0
547	20231117	105600	19925708	1889	1889	1889	1889	20
548	20231117	105500	19887928	1889	1889	1889	1889	0
549	20231117	105400	19887928	1889	1889	1889	1889	0
550	20231117	105300	19887928	1889	1889	1889	1889	0
551	20231117	105200	19887928	1889	1889	1889	1889	0
552	20231117	105100	19887928	1889	1889	1889	1889	529
553	20231117	105000	18888647	1889	1889	1889	1889	0
554	20231117	104900	18888647	1889	1889	1889	1889	0
555	20231117	104800	18888647	1889	1889	1889	1889	7
556	20231117	104700	18875424	1881	1881	1881	1881	0
557	20231117	104600	18875424	1881	1881	1881	1881	0
558	20231117	104500	18875424	1881	1881	1881	1881	0
559	20231117	104400	18875424	1881	1881	1881	1881	0
560	20231117	104300	18875424	1881	1881	1881	1881	0
561	20231117	104200	18875424	1881	1881	1881	1881	0
562	20231117	104100	18875424	1881	1881	1881	1881	0
563	20231117	104000	18875424	1881	1881	1881	1881	0
564	20231117	103900	18875424	1881	1881	1881	1881	20
565	20231117	103800	18837804	1881	1881	1881	1881	0
566	20231117	103700	18837804	1881	1881	1881	1881	20
567	20231117	103600	18800184	1880	1883	1883	1880	2349
568	20231117	103500	14383120	1883	1883	1883	1883	0
569	20231117	103400	14383120	1883	1883	1883	1883	0
570	20231117	103300	14383120	1883	1883	1883	1883	0
571	20231117	103200	14383120	1883	1887	1887	1883	87
572	20231117	103100	14219232	1890	1890	1890	1890	0
573	20231117	103000	14219232	1890	1890	1890	1890	0
574	20231117	102900	14219232	1890	1890	1890	1890	0
575	20231117	102800	14219232	1890	1890	1890	1890	0
576	20231117	102700	14219232	1890	1890	1890	1890	0
577	20231117	102600	14219232	1890	1890	1890	1890	0
578	20231117	102500	14219232	1890	1890	1890	1890	7
579	20231117	102400	14206002	1890	1890	1890	1890	0
580	20231117	102300	14206002	1890	1890	1890	1890	0
581	20231117	102200	14206002	1890	1890	1890	1890	0
582	20231117	102100	14206002	1890	1890	1890	1890	1
583	20231117	102000	14204112	1890	1890	1890	1890	1
584	20231117	101900	14202222	1884	1884	1884	1884	0
585	20231117	101800	14202222	1884	1889	1889	1884	758
586	20231117	101700	12773786	1890	1890	1890	1890	0
587	20231117	101600	12773786	1890	1890	1890	1890	0
588	20231117	101500	12773786	1890	1890	1890	1890	0
589	20231117	101400	12773786	1890	1890	1890	1890	0
590	20231117	101300	12773786	1890	1890	1890	1890	0
591	20231117	101200	12773786	1890	1890	1890	1890	0
592	20231117	101100	12773786	1890	1890	1890	1890	0
593	20231117	101000	12773786	1890	1890	1890	1890	0
594	20231117	100900	12773786	1890	1889	1890	1886	619
595	20231117	100800	11605782	1890	1890	1890	1890	0
596	20231117	100700	11605782	1890	1890	1890	1890	0
597	20231117	100600	11605782	1890	1890	1890	1890	0
598	20231117	100500	11605782	1890	1890	1890	1890	0
599	20231117	100400	11605782	1890	1890	1890	1890	0
600	20231117	100300	11605782	1890	1894	1894	1890	82
601	20231117	100200	11450770	1890	1890	1890	1890	0
602	20231117	100100	11450770	1890	1890	1890	1890	0
603	20231117	100000	11450770	1890	1890	1890	1890	0
604	20231117	095900	11450770	1890	1890	1890	1890	0
605	20231117	095800	11450770	1890	1890	1890	1890	0
606	20231117	095700	11450770	1890	1894	1894	1890	20
607	20231117	095600	11412907	1896	1896	1896	1896	0
608	20231117	095500	11412907	1896	1896	1896	1896	0
609	20231117	095400	11412907	1896	1896	1896	1896	0
610	20231117	095300	11412907	1896	1896	1896	1896	0
611	20231117	095200	11412907	1896	1896	1896	1896	0
612	20231117	095100	11412907	1896	1896	1896	1896	0
613	20231117	095000	11412907	1896	1896	1896	1896	0
614	20231117	094900	11412907	1896	1896	1896	1896	0
615	20231117	094800	11412907	1896	1896	1896	1896	0
616	20231117	094700	11412907	1896	1896	1896	1896	0
617	20231117	094600	11412907	1896	1896	1896	1896	0
618	20231117	094500	11412907	1896	1896	1896	1896	16
619	20231117	094400	11382571	1894	1896	1896	1894	2
620	20231117	094300	11378781	1894	1894	1894	1894	2
621	20231117	094200	11374993	1896	1896	1896	1896	0
622	20231117	094100	11374993	1896	1896	1896	1896	1
623	20231117	094000	11373097	1896	1896	1896	1896	3
624	20231117	093900	11367409	1896	1887	1896	1887	30
625	20231117	093800	11310754	1888	1889	1889	1888	1099
626	20231117	093700	9235777	1889	1894	1894	1889	50
627	20231117	093600	9141304	1897	1894	1897	1894	4
628	20231117	093500	9133721	1897	1897	1897	1896	8
629	20231117	093400	9118546	1897	1897	1897	1897	5
630	20231117	093300	9109061	1897	1897	1897	1897	0
631	20231117	093200	9109061	1897	1897	1897	1897	0
632	20231117	093100	9109061	1897	1897	1897	1897	0
633	20231117	093000	9109061	1897	1897	1897	1897	0
634	20231117	092900	9109061	1897	1897	1897	1897	0
635	20231117	092800	9109061	1897	1897	1897	1897	0
636	20231117	092700	9109061	1897	1897	1897	1897	0
637	20231117	092600	9109061	1897	1897	1897	1897	0
638	20231117	092500	9109061	1897	1897	1897	1897	24
639	20231117	092400	9063533	1897	1895	1897	1892	5
640	20231117	092300	9054064	1893	1893	1893	1893	1
641	20231117	092200	9052171	1897	1897	1897	1897	0
642	20231117	092100	9052171	1897	1897	1897	1897	0
643	20231117	092000	9052171	1897	1894	1897	1894	2
644	20231117	091900	9048380	1897	1897	1897	1897	0
645	20231117	091800	9048380	1897	1897	1897	1897	0
646	20231117	091700	9048380	1897	1897	1897	1897	0
647	20231117	091600	9048380	1897	1897	1897	1897	0
648	20231117	091500	9048380	1897	1897	1897	1897	0
649	20231117	091400	9048380	1897	1897	1897	1897	31
650	20231117	091300	8989573	1897	1897	1897	1897	1
651	20231117	091200	8987676	1892	1894	1897	1892	8
652	20231117	091100	8972528	1897	1897	1897	1897	20
653	20231117	091000	8934588	1897	1897	1897	1887	52
654	20231117	090900	8836409	1894	1896	1896	1888	24
655	20231117	090800	8791049	1897	1901	1902	1897	123
656	20231117	090700	8557285	1902	1902	1903	1902	271
657	20231117	090600	8041618	1902	1890	1903	1890	402
658	20231117	090500	7279163	1890	1889	1890	1886	474
659	20231117	090400	6384654	1890	1897	1900	1888	244
660	20231117	090300	5923428	1901	1901	1901	1901	20
661	20231117	090200	5885408	1902	1900	1916	1887	27
662	20231117	090100	5834155	1900	1910	1919	1895	574
663	20231117	090000	4745366	1920	1922	1922	1913	2469