KissMeData/065440/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	193700	248391275	1905	1905	1905	1905	364
3	20231116	193600	248391275	1905	1905	1905	1905	0
4	20231116	193500	248391275	1905	1905	1905	1905	0
5	20231116	193400	248391275	1905	1905	1905	1905	0
6	20231116	193300	248391275	1905	1905	1905	1905	0
7	20231116	193200	248391275	1905	1905	1905	1905	0
8	20231116	193100	248391275	1905	1905	1905	1905	0
9	20231116	193000	248391275	1905	1905	1905	1905	0
10	20231116	192900	248391275	1905	1905	1905	1905	0
11	20231116	192800	248391275	1905	1905	1905	1905	0
12	20231116	192700	248391275	1905	1905	1905	1905	0
13	20231116	192600	248391275	1905	1905	1905	1905	0
14	20231116	192500	248391275	1905	1905	1905	1905	0
15	20231116	192400	248391275	1905	1905	1905	1905	0
16	20231116	192300	248391275	1905	1905	1905	1905	0
17	20231116	192200	248391275	1905	1905	1905	1905	0
18	20231116	192100	248391275	1905	1905	1905	1905	0
19	20231116	192000	248391275	1905	1905	1905	1905	0
20	20231116	191900	248391275	1905	1905	1905	1905	0
21	20231116	191800	248391275	1905	1905	1905	1905	0
22	20231116	191700	248391275	1905	1905	1905	1905	0
23	20231116	191600	248391275	1905	1905	1905	1905	0
24	20231116	191500	248391275	1905	1905	1905	1905	0
25	20231116	191400	248391275	1905	1905	1905	1905	0
26	20231116	191300	248391275	1905	1905	1905	1905	0
27	20231116	191200	248391275	1905	1905	1905	1905	0
28	20231116	191100	248391275	1905	1905	1905	1905	0
29	20231116	191000	248391275	1905	1905	1905	1905	0
30	20231116	190900	248391275	1905	1905	1905	1905	0
31	20231116	190800	248391275	1905	1905	1905	1905	0
32	20231116	190700	248391275	1905	1905	1905	1905	364
33	20231116	190600	248391275	1905	1905	1905	1905	0
34	20231116	190500	248391275	1905	1905	1905	1905	0
35	20231116	190400	248391275	1905	1905	1905	1905	0
36	20231116	190300	248391275	1905	1905	1905	1905	0
37	20231116	190200	248391275	1905	1905	1905	1905	0
38	20231116	190100	248391275	1905	1905	1905	1905	0
39	20231116	190000	248391275	1905	1905	1905	1905	0
40	20231116	185900	248391275	1905	1905	1905	1905	0
41	20231116	185800	248391275	1905	1905	1905	1905	0
42	20231116	185700	248391275	1905	1905	1905	1905	0
43	20231116	185600	248391275	1905	1905	1905	1905	0
44	20231116	185500	248391275	1905	1905	1905	1905	0
45	20231116	185400	248391275	1905	1905	1905	1905	0
46	20231116	185300	248391275	1905	1905	1905	1905	0
47	20231116	185200	248391275	1905	1905	1905	1905	0
48	20231116	185100	248391275	1905	1905	1905	1905	0
49	20231116	185000	248391275	1905	1905	1905	1905	0
50	20231116	184900	248391275	1905	1905	1905	1905	0
51	20231116	184800	248391275	1905	1905	1905	1905	0
52	20231116	184700	248391275	1905	1905	1905	1905	0
53	20231116	184600	248391275	1905	1905	1905	1905	0
54	20231116	184500	248391275	1905	1905	1905	1905	0
55	20231116	184400	248391275	1905	1905	1905	1905	0
56	20231116	184300	248391275	1905	1905	1905	1905	0
57	20231116	184200	248391275	1905	1905	1905	1905	0
58	20231116	184100	248391275	1905	1905	1905	1905	0
59	20231116	184000	248391275	1905	1905	1905	1905	0
60	20231116	183900	248391275	1905	1905	1905	1905	0
61	20231116	183800	248391275	1905	1905	1905	1905	0
62	20231116	183700	248391275	1905	1905	1905	1905	364
63	20231116	183600	248391275	1905	1905	1905	1905	0
64	20231116	183500	248391275	1905	1905	1905	1905	0
65	20231116	183400	248391275	1905	1905	1905	1905	0
66	20231116	183300	248391275	1905	1905	1905	1905	0
67	20231116	183200	248391275	1905	1905	1905	1905	0
68	20231116	183100	248391275	1905	1905	1905	1905	0
69	20231116	183000	248391275	1905	1905	1905	1905	0
70	20231116	182900	248391275	1905	1905	1905	1905	0
71	20231116	182800	248391275	1905	1905	1905	1905	0
72	20231116	182700	248391275	1905	1905	1905	1905	0
73	20231116	182600	248391275	1905	1905	1905	1905	0
74	20231116	182500	248391275	1905	1905	1905	1905	0
75	20231116	182400	248391275	1905	1905	1905	1905	0
76	20231116	182300	248391275	1905	1905	1905	1905	0
77	20231116	182200	248391275	1905	1905	1905	1905	0
78	20231116	182100	248391275	1905	1905	1905	1905	0
79	20231116	182000	248391275	1905	1905	1905	1905	0
80	20231116	181900	248391275	1905	1905	1905	1905	0
81	20231116	181800	248391275	1905	1905	1905	1905	0
82	20231116	181700	248391275	1905	1905	1905	1905	0
83	20231116	181600	248391275	1905	1905	1905	1905	0
84	20231116	181500	248391275	1905	1905	1905	1905	0
85	20231116	181400	248391275	1905	1905	1905	1905	0
86	20231116	181300	248391275	1905	1905	1905	1905	0
87	20231116	181200	248391275	1905	1905	1905	1905	0
88	20231116	181100	248391275	1905	1905	1905	1905	0
89	20231116	181000	248391275	1905	1905	1905	1905	0
90	20231116	180900	248391275	1905	1905	1905	1905	0
91	20231116	180800	248391275	1905	1905	1905	1905	0
92	20231116	180700	248391275	1905	1905	1905	1905	364
93	20231116	180600	248391275	1905	1905	1905	1905	0
94	20231116	180500	248391275	1905	1905	1905	1905	0
95	20231116	180400	248391275	1905	1905	1905	1905	0
96	20231116	180300	248391275	1905	1905	1905	1905	0
97	20231116	180200	248391275	1905	1905	1905	1905	0
98	20231116	180100	248391275	1905	1905	1905	1905	0
99	20231116	180000	248391275	1905	1905	1905	1905	0
100	20231116	175900	248391275	1905	1905	1905	1905	0
101	20231116	175800	248391275	1905	1905	1905	1905	0
102	20231116	175700	248391275	1905	1905	1905	1905	0
103	20231116	175600	248391275	1905	1905	1905	1905	0
104	20231116	175500	248391275	1905	1905	1905	1905	0
105	20231116	175400	248391275	1905	1905	1905	1905	0
106	20231116	175300	248391275	1905	1905	1905	1905	0
107	20231116	175200	248391275	1905	1905	1905	1905	0
108	20231116	175100	248391275	1905	1905	1905	1905	0
109	20231116	175000	248391275	1905	1905	1905	1905	0
110	20231116	174900	248391275	1905	1905	1905	1905	0
111	20231116	174800	248391275	1905	1905	1905	1905	0
112	20231116	174700	248391275	1905	1905	1905	1905	0
113	20231116	174600	248391275	1905	1905	1905	1905	0
114	20231116	174500	248391275	1905	1905	1905	1905	0
115	20231116	174400	248391275	1905	1905	1905	1905	0
116	20231116	174300	248391275	1905	1905	1905	1905	0
117	20231116	174200	248391275	1905	1905	1905	1905	0
118	20231116	174100	248391275	1905	1905	1905	1905	0
119	20231116	174000	248391275	1905	1905	1905	1905	0
120	20231116	173900	248391275	1905	1905	1905	1905	0
121	20231116	173800	248391275	1905	1905	1905	1905	0
122	20231116	173700	248391275	1905	1905	1905	1905	364
123	20231116	173600	248391275	1905	1905	1905	1905	0
124	20231116	173500	248391275	1905	1905	1905	1905	0
125	20231116	173400	248391275	1905	1905	1905	1905	0
126	20231116	173300	248391275	1905	1905	1905	1905	0
127	20231116	173200	248391275	1905	1905	1905	1905	0
128	20231116	173100	248391275	1905	1905	1905	1905	0
129	20231116	173000	248391275	1905	1905	1905	1905	0
130	20231116	172900	248391275	1905	1905	1905	1905	0
131	20231116	172800	248391275	1905	1905	1905	1905	0
132	20231116	172700	248391275	1905	1905	1905	1905	0
133	20231116	172600	248391275	1905	1905	1905	1905	0
134	20231116	172500	248391275	1905	1905	1905	1905	0
135	20231116	172400	248391275	1905	1905	1905	1905	0
136	20231116	172300	248391275	1905	1905	1905	1905	0
137	20231116	172200	248391275	1905	1905	1905	1905	0
138	20231116	172100	248391275	1905	1905	1905	1905	0
139	20231116	172000	248391275	1905	1905	1905	1905	0
140	20231116	171900	248391275	1905	1905	1905	1905	0
141	20231116	171800	248391275	1905	1905	1905	1905	0
142	20231116	171700	248391275	1905	1905	1905	1905	0
143	20231116	171600	248391275	1905	1905	1905	1905	0
144	20231116	171500	248391275	1905	1905	1905	1905	0
145	20231116	171400	248391275	1905	1905	1905	1905	0
146	20231116	171300	248391275	1905	1905	1905	1905	0
147	20231116	171200	248391275	1905	1905	1905	1905	0
148	20231116	171100	248391275	1905	1905	1905	1905	0
149	20231116	171000	248391275	1905	1905	1905	1905	0
150	20231116	170900	248391275	1905	1905	1905	1905	0
151	20231116	170800	248391275	1905	1905	1905	1905	0
152	20231116	170700	248391275	1905	1905	1905	1905	364
153	20231116	170600	248391275	1905	1905	1905	1905	0
154	20231116	170500	248391275	1905	1905	1905	1905	0
155	20231116	170400	248391275	1905	1905	1905	1905	0
156	20231116	170300	248391275	1905	1905	1905	1905	0
157	20231116	170200	248391275	1905	1905	1905	1905	0
158	20231116	170100	248391275	1905	1905	1905	1905	0
159	20231116	170000	248391275	1905	1905	1905	1905	0
160	20231116	165900	248391275	1905	1905	1905	1905	0
161	20231116	165800	248391275	1905	1905	1905	1905	0
162	20231116	165700	248391275	1905	1905	1905	1905	0
163	20231116	165600	248391275	1905	1905	1905	1905	0
164	20231116	165500	248391275	1905	1905	1905	1905	0
165	20231116	165400	248391275	1905	1905	1905	1905	0
166	20231116	165300	248391275	1905	1905	1905	1905	0
167	20231116	165200	248391275	1905	1905	1905	1905	0
168	20231116	165100	248391275	1905	1905	1905	1905	0
169	20231116	165000	248391275	1905	1905	1905	1905	0
170	20231116	164900	248391275	1905	1905	1905	1905	0
171	20231116	164800	248391275	1905	1905	1905	1905	0
172	20231116	164700	248391275	1905	1905	1905	1905	0
173	20231116	164600	248391275	1905	1905	1905	1905	0
174	20231116	164500	248391275	1905	1905	1905	1905	0
175	20231116	164400	248391275	1905	1905	1905	1905	0
176	20231116	164300	248391275	1905	1905	1905	1905	0
177	20231116	164200	248391275	1905	1905	1905	1905	0
178	20231116	164100	248391275	1905	1905	1905	1905	0
179	20231116	164000	248391275	1905	1905	1905	1905	0
180	20231116	163900	248391275	1905	1905	1905	1905	0
181	20231116	163800	248391275	1905	1905	1905	1905	0
182	20231116	163700	248391275	1905	1905	1905	1905	364
183	20231116	163600	248391275	1905	1905	1905	1905	0
184	20231116	163500	248391275	1905	1905	1905	1905	0
185	20231116	163400	248391275	1905	1905	1905	1905	0
186	20231116	163300	248391275	1905	1905	1905	1905	0
187	20231116	163200	248391275	1905	1905	1905	1905	0
188	20231116	163100	248391275	1905	1905	1905	1905	0
189	20231116	163000	248391275	1905	1905	1905	1905	364
190	20231116	162900	247697855	1905	1905	1905	1905	0
191	20231116	162800	247697855	1905	1905	1905	1905	0
192	20231116	162700	247697855	1905	1905	1905	1905	0
193	20231116	162600	247697855	1905	1905	1905	1905	0
194	20231116	162500	247697855	1905	1905	1905	1905	0
195	20231116	162400	247697855	1905	1905	1905	1905	0
196	20231116	162300	247697855	1905	1905	1905	1905	0
197	20231116	162200	247697855	1905	1905	1905	1905	0
198	20231116	162100	247697855	1905	1905	1905	1905	0
199	20231116	162000	247697855	1905	1905	1905	1905	0
200	20231116	161900	247697855	1905	1905	1905	1905	20
201	20231116	161800	247659755	1905	1904	1905	1904	5
202	20231116	161700	247650234	1905	1905	1905	1905	0
203	20231116	161600	247650234	1905	1905	1905	1905	9
204	20231116	161500	247633089	1904	1904	1904	1904	0
205	20231116	161400	247633089	1904	1905	1905	1904	319
206	20231116	161300	247025710	1906	1906	1906	1906	0
207	20231116	161200	247025710	1906	1906	1906	1906	0
208	20231116	161100	247025710	1906	1906	1906	1906	0
209	20231116	161000	247025710	1906	1906	1906	1906	0
210	20231116	160900	247025710	1906	1906	1906	1906	0
211	20231116	160800	247025710	1906	1906	1906	1906	0
212	20231116	160700	247025710	1906	1906	1906	1906	40
213	20231116	160600	246949470	1906	1906	1906	1906	0
214	20231116	160500	246949470	1906	1906	1906	1906	0
215	20231116	160400	246949470	1906	1906	1906	1906	0
216	20231116	160300	246949470	1906	1906	1906	1906	0
217	20231116	160200	246949470	1906	1906	1906	1906	5
218	20231116	160100	246939940	1906	1906	1906	1906	0
219	20231116	160000	246939940	1906	1906	1906	1906	0
220	20231116	155900	246939940	1906	1906	1906	1906	0
221	20231116	155800	246939940	1906	1906	1906	1906	0
222	20231116	155700	246939940	1906	1906	1906	1906	682
223	20231116	155600	245640048	1904	1904	1904	1904	0
224	20231116	155500	245640048	1904	1904	1904	1904	60
225	20231116	155400	245525808	1906	1906	1906	1906	0
226	20231116	155300	245525808	1906	1906	1906	1906	0
227	20231116	155200	245525808	1906	1906	1906	1906	1
228	20231116	155100	245523902	1906	1906	1906	1906	0
229	20231116	155000	245523902	1906	1906	1906	1906	0
230	20231116	154900	245523902	1906	1906	1906	1906	0
231	20231116	154800	245523902	1906	1906	1906	1904	4
232	20231116	154700	245516280	1905	1905	1905	1905	0
233	20231116	154600	245516280	1905	1905	1905	1905	0
234	20231116	154500	245516280	1905	1905	1905	1905	1985
235	20231116	154400	241734855	1907	1907	1907	1907	1
236	20231116	154300	241732948	1905	1905	1905	1905	0
237	20231116	154200	241732948	1905	1905	1905	1905	0
238	20231116	154100	241732948	1905	1905	1905	1905	1839
239	20231116	154000	238229653	1907	1907	1907	1907	700
240	20231116	153900	236894753	1908	1908	1908	1908	0
241	20231116	153800	236894753	1908	1908	1908	1908	0
242	20231116	153700	236894753	1908	1908	1908	1908	0
243	20231116	153600	236894753	1908	1908	1908	1908	0
244	20231116	153500	236894753	1908	1908	1908	1908	0
245	20231116	153400	236894753	1908	1908	1908	1908	0
246	20231116	153300	236894753	1908	1908	1908	1908	0
247	20231116	153200	236894753	1908	1908	1908	1908	0
248	20231116	153100	236894753	1908	1908	1908	1908	50
249	20231116	153000	236799353	1905	1905	1905	1905	0
250	20231116	152900	236799353	1905	1905	1905	1905	1469
251	20231116	152800	234000908	1905	1905	1905	1905	1077
252	20231116	152700	231949223	1908	1908	1908	1908	0
253	20231116	152600	231949223	1908	1908	1908	1908	0
254	20231116	152500	231949223	1908	1908	1908	1908	0
255	20231116	152400	231949223	1908	1908	1908	1908	0
256	20231116	152300	231949223	1908	1908	1908	1904	491
257	20231116	152200	231012399	1908	1908	1908	1908	0
258	20231116	152100	231012399	1908	1908	1908	1908	10
259	20231116	152000	230993319	1908	1908	1908	1908	100
260	20231116	151900	230802519	1908	1907	1908	1907	1010
261	20231116	151800	228875449	1908	1907	1908	1907	43
262	20231116	151700	228793447	1907	1907	1907	1907	0
263	20231116	151600	228793447	1907	1907	1907	1907	0
264	20231116	151500	228793447	1907	1907	1907	1907	8
265	20231116	151400	228778191	1907	1907	1907	1907	0
266	20231116	151300	228778191	1907	1907	1907	1907	1831
267	20231116	151200	225286474	1907	1907	1907	1907	0
268	20231116	151100	225286474	1907	1907	1907	1907	0
269	20231116	151000	225286474	1907	1907	1907	1907	0
270	20231116	150900	225286474	1907	1907	1907	1907	0
271	20231116	150800	225286474	1907	1907	1907	1907	0
272	20231116	150700	225286474	1907	1907	1907	1907	0
273	20231116	150600	225286474	1907	1902	1907	1902	101
274	20231116	150500	225094367	1905	1905	1905	1905	0
275	20231116	150400	225094367	1905	1905	1905	1905	0
276	20231116	150300	225094367	1905	1905	1905	1905	200
277	20231116	150200	224713367	1905	1905	1905	1905	685
278	20231116	150100	223408442	1905	1903	1905	1899	2700
279	20231116	150000	218266345	1900	1899	1902	1899	2513
280	20231116	145900	213490564	1899	1899	1899	1899	0
281	20231116	145800	213490564	1899	1899	1899	1899	0
282	20231116	145700	213490564	1899	1899	1899	1899	600
283	20231116	145600	212351164	1899	1899	1899	1899	0
284	20231116	145500	212351164	1899	1899	1899	1899	0
285	20231116	145400	212351164	1899	1899	1899	1899	0
286	20231116	145300	212351164	1899	1899	1899	1899	0
287	20231116	145200	212351164	1899	1899	1899	1899	71
288	20231116	145100	212216335	1899	1899	1899	1899	1
289	20231116	145000	212214436	1898	1897	1898	1897	454
290	20231116	144900	211352944	1894	1894	1894	1894	0
291	20231116	144800	211352944	1894	1894	1894	1894	0
292	20231116	144700	211352944	1894	1894	1894	1894	0
293	20231116	144600	211352944	1894	1898	1898	1894	1246
294	20231116	144500	208989481	1898	1899	1899	1898	2
295	20231116	144400	208985684	1899	1898	1899	1898	244
296	20231116	144300	208522472	1898	1897	1898	1897	201
297	20231116	144200	208141174	1897	1897	1897	1897	0
298	20231116	144100	208141174	1897	1897	1897	1897	100
299	20231116	144000	207951474	1890	1891	1891	1890	307
300	20231116	143900	207371126	1896	1896	1896	1896	0
301	20231116	143800	207371126	1896	1896	1896	1896	0
302	20231116	143700	207371126	1896	1896	1896	1896	0
303	20231116	143600	207371126	1896	1896	1896	1896	0
304	20231116	143500	207371126	1896	1896	1896	1896	94
305	20231116	143400	207192902	1900	1900	1900	1900	0
306	20231116	143300	207192902	1900	1900	1900	1900	0
307	20231116	143200	207192902	1900	1900	1900	1900	1
308	20231116	143100	207191002	1891	1891	1891	1891	450
309	20231116	143000	206340052	1890	1890	1890	1890	0
310	20231116	142900	206340052	1890	1890	1890	1890	0
311	20231116	142800	206340052	1890	1890	1890	1890	0
312	20231116	142700	206340052	1890	1890	1890	1890	0
313	20231116	142600	206340052	1890	1890	1890	1890	57
314	20231116	142500	206232322	1902	1902	1902	1902	0
315	20231116	142400	206232322	1902	1902	1902	1902	0
316	20231116	142300	206232322	1902	1902	1902	1902	0
317	20231116	142200	206232322	1902	1902	1902	1902	0
318	20231116	142100	206232322	1902	1902	1902	1902	0
319	20231116	142000	206232322	1902	1902	1903	1890	311
320	20231116	141900	205644495	1903	1903	1903	1903	0
321	20231116	141800	205644495	1903	1903	1903	1903	0
322	20231116	141700	205644495	1903	1903	1903	1903	1
323	20231116	141600	205642592	1889	1892	1892	1889	446
324	20231116	141500	204799969	1891	1891	1891	1891	0
325	20231116	141400	204799969	1891	1900	1900	1891	10
326	20231116	141300	204781040	1901	1901	1901	1901	0
327	20231116	141200	204781040	1901	1901	1901	1901	0
328	20231116	141100	204781040	1901	1901	1901	1901	205
329	20231116	141000	204391335	1902	1902	1902	1902	0
330	20231116	140900	204391335	1902	1902	1902	1902	0
331	20231116	140800	204391335	1902	1902	1902	1902	0
332	20231116	140700	204391335	1902	1902	1902	1902	0
333	20231116	140600	204391335	1902	1902	1902	1902	0
334	20231116	140500	204391335	1902	1891	1902	1887	24001
335	20231116	140400	159092860	1903	1903	1903	1903	1
336	20231116	140300	159090957	1891	1891	1891	1891	0
337	20231116	140200	159090957	1891	1891	1891	1891	7
338	20231116	140100	159077720	1888	1900	1900	1888	446
339	20231116	140000	158234439	1888	1894	1894	1888	308
340	20231116	135900	157651476	1905	1905	1905	1905	1
341	20231116	135800	157649571	1888	1888	1888	1888	0
342	20231116	135700	157649571	1888	1896	1896	1888	117
343	20231116	135600	157428491	1904	1904	1904	1904	1
344	20231116	135500	157426587	1903	1903	1903	1903	743
345	20231116	135400	156012658	1903	1895	1903	1888	2424
346	20231116	135300	151427051	1894	1904	1904	1894	110
347	20231116	135200	151217711	1905	1905	1905	1905	0
348	20231116	135100	151217711	1905	1905	1905	1905	0
349	20231116	135000	151217711	1905	1905	1905	1905	0
350	20231116	134900	151217711	1905	1905	1905	1905	1
351	20231116	134800	151215806	1887	1900	1900	1887	12350
352	20231116	134700	127864695	1900	1900	1900	1900	0
353	20231116	134600	127864695	1900	1901	1901	1900	446
354	20231116	134500	127016995	1905	1905	1905	1905	0
355	20231116	134400	127016995	1905	1905	1905	1905	0
356	20231116	134300	127016995	1905	1905	1905	1905	1
357	20231116	134200	127015090	1900	1900	1900	1900	450
358	20231116	134100	126160090	1905	1905	1905	1905	1
359	20231116	134000	126158185	1900	1900	1900	1900	308
360	20231116	133900	125572985	1903	1903	1903	1903	679
361	20231116	133800	124280848	1903	1903	1903	1903	0
362	20231116	133700	124280848	1903	1903	1903	1903	77
363	20231116	133600	124134317	1906	1906	1906	1906	55
364	20231116	133500	124029487	1906	1906	1906	1906	0
365	20231116	133400	124029487	1906	1906	1906	1906	0
366	20231116	133300	124029487	1906	1906	1906	1906	0
367	20231116	133200	124029487	1906	1906	1906	1906	1
368	20231116	133100	124027581	1900	1902	1902	1900	446
369	20231116	133000	123179341	1907	1907	1907	1907	0
370	20231116	132900	123179341	1907	1907	1907	1907	0
371	20231116	132800	123179341	1907	1907	1907	1907	0
372	20231116	132700	123179341	1907	1907	1907	1907	0
373	20231116	132600	123179341	1907	1907	1907	1907	0
374	20231116	132500	123179341	1907	1907	1907	1907	0
375	20231116	132400	123179341	1907	1907	1907	1907	1
376	20231116	132300	123177434	1902	1904	1904	1902	1429
377	20231116	132200	120459002	1907	1907	1907	1907	0
378	20231116	132100	120459002	1907	1907	1907	1907	4
379	20231116	132000	120451374	1907	1908	1908	1907	1854
380	20231116	131900	116915510	1914	1914	1914	1914	0
381	20231116	131800	116915510	1914	1914	1914	1914	0
382	20231116	131700	116915510	1914	1912	1914	1912	102
383	20231116	131600	116720479	1908	1907	1912	1907	2395
384	20231116	131500	112149788	1907	1906	1907	1906	1691
385	20231116	131400	108926047	1906	1905	1906	1904	55
386	20231116	131300	108821269	1904	1904	1904	1904	192
387	20231116	131200	108455701	1904	1904	1904	1904	707
388	20231116	131100	107109573	1904	1904	1904	1904	400
389	20231116	131000	106347973	1904	1902	1904	1902	336
390	20231116	130900	105708637	1902	1902	1902	1902	687
391	20231116	130800	104401963	1902	1902	1902	1902	0
392	20231116	130700	104401963	1902	1902	1902	1902	0
393	20231116	130600	104401963	1902	1902	1902	1902	0
394	20231116	130500	104401963	1902	1902	1902	1902	0
395	20231116	130400	104401963	1902	1902	1902	1902	18
396	20231116	130300	104367727	1902	1902	1902	1902	500
397	20231116	130200	103416727	1902	1902	1902	1902	350
398	20231116	130100	102751027	1890	1890	1890	1890	447
399	20231116	130000	101906197	1890	1890	1890	1890	308
400	20231116	125900	101324077	1902	1902	1902	1902	0
401	20231116	125800	101324077	1902	1902	1902	1902	0
402	20231116	125700	101324077	1902	1902	1902	1902	0
403	20231116	125600	101324077	1902	1902	1902	1902	0
404	20231116	125500	101324077	1902	1902	1902	1902	1
405	20231116	125400	101322175	1889	1890	1890	1889	1600
406	20231116	125300	98299705	1902	1902	1902	1902	0
407	20231116	125200	98299705	1902	1902	1902	1902	0
408	20231116	125100	98299705	1902	1902	1902	1902	0
409	20231116	125000	98299705	1902	1902	1902	1902	0
410	20231116	124900	98299705	1902	1902	1902	1902	0
411	20231116	124800	98299705	1902	1901	1902	1901	3
412	20231116	124700	98294001	1889	1889	1889	1889	0
413	20231116	124600	98294001	1889	1895	1895	1889	447
414	20231116	124500	97449096	1903	1903	1903	1903	0
415	20231116	124400	97449096	1903	1903	1903	1903	1
416	20231116	124300	97447193	1895	1895	1895	1895	0
417	20231116	124200	97447193	1895	1895	1895	1895	0
418	20231116	124100	97447193	1895	1895	1895	1895	1000
419	20231116	124000	95552193	1895	1895	1895	1895	308
420	20231116	123900	94968533	1904	1904	1904	1904	0
421	20231116	123800	94968533	1904	1904	1904	1904	0
422	20231116	123700	94968533	1904	1904	1904	1904	0
423	20231116	123600	94968533	1904	1904	1904	1904	0
424	20231116	123500	94968533	1904	1904	1904	1904	0
425	20231116	123400	94968533	1904	1904	1904	1904	4
426	20231116	123300	94960917	1895	1895	1895	1895	0
427	20231116	123200	94960917	1895	1896	1896	1895	2000
428	20231116	123100	91170792	1896	1904	1904	1896	458
429	20231116	123000	90302336	1896	1896	1896	1896	0
430	20231116	122900	90302336	1896	1896	1896	1896	1000
431	20231116	122800	88406336	1895	1895	1895	1895	0
432	20231116	122700	88406336	1895	1901	1901	1895	970
433	20231116	122600	86566296	1904	1904	1904	1904	399
434	20231116	122500	85806600	1904	1904	1904	1904	1
435	20231116	122400	85804696	1892	1892	1892	1892	0
436	20231116	122300	85804696	1892	1892	1892	1892	1
437	20231116	122200	85802804	1892	1897	1902	1892	2486
438	20231116	122100	81084622	1895	1893	1895	1893	3635
439	20231116	122000	74198712	1887	1891	1891	1887	308
440	20231116	121900	73617460	1893	1893	1893	1893	50
441	20231116	121800	73522810	1893	1893	1893	1893	1
442	20231116	121700	73520917	1885	1885	1885	1885	0
443	20231116	121600	73520917	1885	1887	1887	1885	447
444	20231116	121500	72677714	1887	1887	1887	1887	0
445	20231116	121400	72677714	1887	1887	1887	1887	0
446	20231116	121300	72677714	1887	1888	1888	1887	129
447	20231116	121200	72434260	1888	1888	1888	1888	0
448	20231116	121100	72434260	1888	1888	1888	1888	0
449	20231116	121000	72434260	1888	1888	1888	1888	0
450	20231116	120900	72434260	1888	1888	1888	1888	1000
451	20231116	120800	70546260	1887	1887	1887	1887	0
452	20231116	120700	70546260	1887	1887	1887	1887	400
453	20231116	120600	69791460	1887	1893	1893	1887	257
454	20231116	120500	69306447	1893	1893	1893	1893	0
455	20231116	120400	69306447	1893	1893	1893	1893	1
456	20231116	120300	69304554	1887	1887	1887	1887	0
457	20231116	120200	69304554	1887	1887	1887	1887	0
458	20231116	120100	69304554	1887	1888	1888	1887	447
459	20231116	120000	68460912	1888	1889	1889	1888	464
460	20231116	115900	67584869	1888	1888	1888	1888	0
461	20231116	115800	67584869	1888	1888	1888	1888	0
462	20231116	115700	67584869	1888	1888	1888	1888	0
463	20231116	115600	67584869	1888	1888	1888	1888	37
464	20231116	115500	67515013	1888	1888	1888	1888	20
465	20231116	115400	67477253	1888	1888	1888	1888	0
466	20231116	115300	67477253	1888	1888	1888	1888	0
467	20231116	115200	67477253	1888	1889	1889	1888	192
468	20231116	115100	67114753	1889	1889	1889	1889	0
469	20231116	115000	67114753	1889	1889	1889	1889	0
470	20231116	114900	67114753	1889	1889	1889	1889	0
471	20231116	114800	67114753	1889	1889	1889	1889	0
472	20231116	114700	67114753	1889	1889	1889	1889	0
473	20231116	114600	67114753	1889	1889	1889	1889	780
474	20231116	114500	65641333	1889	1889	1889	1889	0
475	20231116	114400	65641333	1889	1889	1889	1889	0
476	20231116	114300	65641333	1889	1889	1889	1889	0
477	20231116	114200	65641333	1889	1889	1889	1889	0
478	20231116	114100	65641333	1889	1889	1889	1889	0
479	20231116	114000	65641333	1889	1889	1889	1889	308
480	20231116	113900	65059521	1891	1891	1891	1891	0
481	20231116	113800	65059521	1891	1895	1895	1891	226
482	20231116	113700	64631875	1895	1895	1895	1895	0
483	20231116	113600	64631875	1895	1895	1895	1895	0
484	20231116	113500	64631875	1895	1895	1895	1895	1
485	20231116	113400	64629980	1887	1887	1887	1887	0
486	20231116	113300	64629980	1887	1887	1887	1887	0
487	20231116	113200	64629980	1887	1891	1891	1887	100
488	20231116	113100	64441052	1891	1891	1891	1891	447
489	20231116	113000	63595775	1895	1895	1895	1895	1
490	20231116	112900	63593880	1896	1896	1896	1896	43
491	20231116	112800	63512352	1899	1899	1899	1899	2
492	20231116	112700	63508554	1899	1899	1899	1899	0
493	20231116	112600	63508554	1899	1899	1899	1899	1
494	20231116	112500	63506655	1899	1899	1899	1899	5
495	20231116	112400	63497160	1897	1897	1899	1897	413
496	20231116	112300	62713615	1897	1895	1897	1895	977
497	20231116	112200	60860583	1895	1895	1895	1895	0
498	20231116	112100	60860583	1895	1895	1895	1895	0
499	20231116	112000	60860583	1895	1895	1895	1895	0
500	20231116	111900	60860583	1895	1895	1895	1895	0
501	20231116	111800	60860583	1895	1895	1895	1895	3
502	20231116	111700	60854898	1886	1886	1886	1886	0
503	20231116	111600	60854898	1886	1887	1887	1886	641
504	20231116	111500	59645356	1888	1888	1888	1888	0
505	20231116	111400	59645356	1888	1888	1888	1888	20
506	20231116	111300	59607596	1887	1887	1887	1887	0
507	20231116	111200	59607596	1887	1895	1895	1887	65
508	20231116	111100	59484808	1895	1895	1895	1895	0
509	20231116	111000	59484808	1895	1895	1895	1895	5
510	20231116	110900	59475333	1891	1891	1891	1891	0
511	20231116	110800	59475333	1891	1891	1891	1891	5
512	20231116	110700	59465878	1891	1891	1891	1891	0
513	20231116	110600	59465878	1891	1891	1891	1891	5
514	20231116	110500	59456423	1890	1890	1890	1890	0
515	20231116	110400	59456423	1890	1890	1890	1890	5
516	20231116	110300	59446973	1886	1888	1889	1886	125
517	20231116	110200	59210949	1888	1888	1888	1888	5
518	20231116	110100	59201509	1886	1887	1889	1886	733
519	20231116	110000	57818653	1887	1887	1887	1887	0
520	20231116	105900	57818653	1887	1887	1887	1887	0
521	20231116	105800	57818653	1887	1887	1887	1887	0
522	20231116	105700	57818653	1887	1887	1887	1887	3704
523	20231116	105600	50829205	1887	1887	1887	1887	0
524	20231116	105500	50829205	1887	1887	1887	1887	1
525	20231116	105400	50827318	1887	1887	1887	1887	156
526	20231116	105300	50532946	1888	1888	1888	1888	458
527	20231116	105200	49668242	1888	1888	1888	1888	0
528	20231116	105100	49668242	1888	1888	1888	1888	0
529	20231116	105000	49668242	1888	1895	1895	1888	162
530	20231116	104900	49362302	1896	1896	1896	1896	0
531	20231116	104800	49362302	1896	1896	1896	1896	0
532	20231116	104700	49362302	1896	1888	1896	1887	951
533	20231116	104600	47567752	1887	1892	1892	1887	447
534	20231116	104500	46722809	1898	1898	1898	1898	0
535	20231116	104400	46722809	1898	1898	1898	1898	5
536	20231116	104300	46713319	1898	1898	1898	1898	7
537	20231116	104200	46700033	1901	1901	1901	1901	0
538	20231116	104100	46700033	1901	1901	1901	1901	0
539	20231116	104000	46700033	1901	1901	1901	1901	0
540	20231116	103900	46700033	1901	1901	1901	1901	0
541	20231116	103800	46700033	1901	1901	1901	1901	0
542	20231116	103700	46700033	1901	1901	1901	1901	0
543	20231116	103600	46700033	1901	1901	1901	1901	5
544	20231116	103500	46690528	1902	1902	1902	1902	5
545	20231116	103400	46681018	1903	1904	1904	1903	6
546	20231116	103300	46669599	1904	1904	1904	1904	1
547	20231116	103200	46667695	1891	1906	1906	1890	965
548	20231116	103100	44843311	1891	1907	1907	1891	449
549	20231116	103000	43994080	1907	1907	1907	1907	5
550	20231116	102900	43984545	1906	1906	1906	1906	57
551	20231116	102800	43875903	1905	1903	1905	1887	879
552	20231116	102700	42214712	1908	1908	1908	1908	1
553	20231116	102600	42212804	1909	1909	1909	1909	0
554	20231116	102500	42212804	1909	1909	1909	1909	0
555	20231116	102400	42212804	1909	1909	1909	1909	0
556	20231116	102300	42212804	1909	1909	1909	1909	250
557	20231116	102200	41735554	1909	1909	1909	1909	0
558	20231116	102100	41735554	1909	1909	1909	1909	2
559	20231116	102000	41731736	1902	1902	1902	1902	0
560	20231116	101900	41731736	1902	1902	1902	1902	727
561	20231116	101800	40348982	1902	1902	1902	1902	1989
562	20231116	101700	36565904	1903	1903	1903	1902	5252
563	20231116	101600	26576189	1903	1909	1909	1903	647
564	20231116	101500	25343748	1910	1910	1910	1910	11
565	20231116	101400	25322738	1910	1910	1912	1902	1446
566	20231116	101300	22570326	1910	1910	1910	1910	0
567	20231116	101200	22570326	1910	1910	1910	1905	13
568	20231116	101100	22545546	1905	1905	1905	1905	1131
569	20231116	101000	20390991	1902	1902	1902	1902	2979
570	20231116	100900	14724933	1904	1903	1904	1903	150
571	20231116	100800	14439337	1902	1902	1902	1902	204
572	20231116	100700	14051329	1887	1887	1887	1887	0
573	20231116	100600	14051329	1887	1890	1890	1887	589
574	20231116	100500	12939698	1895	1895	1895	1895	911
575	20231116	100400	11213353	1887	1887	1887	1887	300
576	20231116	100300	10647253	1887	1887	1887	1886	34
577	20231116	100200	10583127	1886	1886	1895	1886	1015
578	20231116	100100	8668792	1885	1895	1895	1885	631
579	20231116	100000	7476886	1895	1910	1910	1895	3924