KissMeData/011420/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	185500	395723787	1865	1865	1865	1865	3632
3	20231117	185400	395723787	1865	1865	1865	1865	0
4	20231117	185300	395723787	1865	1865	1865	1865	0
5	20231117	185200	395723787	1865	1865	1865	1865	0
6	20231117	185100	395723787	1865	1865	1865	1865	0
7	20231117	185000	395723787	1865	1865	1865	1865	0
8	20231117	184900	395723787	1865	1865	1865	1865	0
9	20231117	184800	395723787	1865	1865	1865	1865	0
10	20231117	184700	395723787	1865	1865	1865	1865	0
11	20231117	184600	395723787	1865	1865	1865	1865	0
12	20231117	184500	395723787	1865	1865	1865	1865	0
13	20231117	184400	395723787	1865	1865	1865	1865	0
14	20231117	184300	395723787	1865	1865	1865	1865	0
15	20231117	184200	395723787	1865	1865	1865	1865	0
16	20231117	184100	395723787	1865	1865	1865	1865	0
17	20231117	184000	395723787	1865	1865	1865	1865	0
18	20231117	183900	395723787	1865	1865	1865	1865	0
19	20231117	183800	395723787	1865	1865	1865	1865	0
20	20231117	183700	395723787	1865	1865	1865	1865	0
21	20231117	183600	395723787	1865	1865	1865	1865	0
22	20231117	183500	395723787	1865	1865	1865	1865	0
23	20231117	183400	395723787	1865	1865	1865	1865	0
24	20231117	183300	395723787	1865	1865	1865	1865	0
25	20231117	183200	395723787	1865	1865	1865	1865	0
26	20231117	183100	395723787	1865	1865	1865	1865	0
27	20231117	183000	395723787	1865	1865	1865	1865	0
28	20231117	182900	395723787	1865	1865	1865	1865	0
29	20231117	182800	395723787	1865	1865	1865	1865	0
30	20231117	182700	395723787	1865	1865	1865	1865	0
31	20231117	182600	395723787	1865	1865	1865	1865	0
32	20231117	182500	395723787	1865	1865	1865	1865	3632
33	20231117	182400	395723787	1865	1865	1865	1865	0
34	20231117	182300	395723787	1865	1865	1865	1865	0
35	20231117	182200	395723787	1865	1865	1865	1865	0
36	20231117	182100	395723787	1865	1865	1865	1865	0
37	20231117	182000	395723787	1865	1865	1865	1865	0
38	20231117	181900	395723787	1865	1865	1865	1865	0
39	20231117	181800	395723787	1865	1865	1865	1865	0
40	20231117	181700	395723787	1865	1865	1865	1865	0
41	20231117	181600	395723787	1865	1865	1865	1865	0
42	20231117	181500	395723787	1865	1865	1865	1865	0
43	20231117	181400	395723787	1865	1865	1865	1865	0
44	20231117	181300	395723787	1865	1865	1865	1865	0
45	20231117	181200	395723787	1865	1865	1865	1865	0
46	20231117	181100	395723787	1865	1865	1865	1865	0
47	20231117	181000	395723787	1865	1865	1865	1865	0
48	20231117	180900	395723787	1865	1865	1865	1865	0
49	20231117	180800	395723787	1865	1865	1865	1865	0
50	20231117	180700	395723787	1865	1865	1865	1865	0
51	20231117	180600	395723787	1865	1865	1865	1865	0
52	20231117	180500	395723787	1865	1865	1865	1865	0
53	20231117	180400	395723787	1865	1865	1865	1865	0
54	20231117	180300	395723787	1865	1865	1865	1865	0
55	20231117	180200	395723787	1865	1865	1865	1865	0
56	20231117	180100	395723787	1865	1865	1865	1865	0
57	20231117	180000	395723787	1865	1865	1865	1865	0
58	20231117	175900	395723787	1865	1865	1865	1865	0
59	20231117	175800	395723787	1865	1865	1865	1865	0
60	20231117	175700	395723787	1865	1865	1865	1865	0
61	20231117	175600	395723787	1865	1865	1865	1865	0
62	20231117	175500	395723787	1865	1865	1865	1865	3632
63	20231117	175400	395723787	1865	1865	1865	1865	0
64	20231117	175300	395723787	1865	1865	1865	1865	0
65	20231117	175200	395723787	1865	1865	1865	1865	0
66	20231117	175100	395723787	1865	1865	1865	1865	0
67	20231117	175000	395723787	1865	1865	1865	1865	0
68	20231117	174900	395723787	1865	1865	1865	1865	0
69	20231117	174800	395723787	1865	1865	1865	1865	0
70	20231117	174700	395723787	1865	1865	1865	1865	0
71	20231117	174600	395723787	1865	1865	1865	1865	0
72	20231117	174500	395723787	1865	1865	1865	1865	0
73	20231117	174400	395723787	1865	1865	1865	1865	0
74	20231117	174300	395723787	1865	1865	1865	1865	0
75	20231117	174200	395723787	1865	1865	1865	1865	0
76	20231117	174100	395723787	1865	1865	1865	1865	0
77	20231117	174000	395723787	1865	1865	1865	1865	0
78	20231117	173900	395723787	1865	1865	1865	1865	0
79	20231117	173800	395723787	1865	1865	1865	1865	0
80	20231117	173700	395723787	1865	1865	1865	1865	0
81	20231117	173600	395723787	1865	1865	1865	1865	0
82	20231117	173500	395723787	1865	1865	1865	1865	0
83	20231117	173400	395723787	1865	1865	1865	1865	0
84	20231117	173300	395723787	1865	1865	1865	1865	0
85	20231117	173200	395723787	1865	1865	1865	1865	0
86	20231117	173100	395723787	1865	1865	1865	1865	0
87	20231117	173000	395723787	1865	1865	1865	1865	0
88	20231117	172900	395723787	1865	1865	1865	1865	0
89	20231117	172800	395723787	1865	1865	1865	1865	0
90	20231117	172700	395723787	1865	1865	1865	1865	0
91	20231117	172600	395723787	1865	1865	1865	1865	0
92	20231117	172500	395723787	1865	1865	1865	1865	3632
93	20231117	172400	395723787	1865	1865	1865	1865	0
94	20231117	172300	395723787	1865	1865	1865	1865	0
95	20231117	172200	395723787	1865	1865	1865	1865	0
96	20231117	172100	395723787	1865	1865	1865	1865	0
97	20231117	172000	395723787	1865	1865	1865	1865	0
98	20231117	171900	395723787	1865	1865	1865	1865	0
99	20231117	171800	395723787	1865	1865	1865	1865	0
100	20231117	171700	395723787	1865	1865	1865	1865	0
101	20231117	171600	395723787	1865	1865	1865	1865	0
102	20231117	171500	395723787	1865	1865	1865	1865	0
103	20231117	171400	395723787	1865	1865	1865	1865	0
104	20231117	171300	395723787	1865	1865	1865	1865	0
105	20231117	171200	395723787	1865	1865	1865	1865	0
106	20231117	171100	395723787	1865	1865	1865	1865	0
107	20231117	171000	395723787	1865	1865	1865	1865	0
108	20231117	170900	395723787	1865	1865	1865	1865	0
109	20231117	170800	395723787	1865	1865	1865	1865	0
110	20231117	170700	395723787	1865	1865	1865	1865	0
111	20231117	170600	395723787	1865	1865	1865	1865	0
112	20231117	170500	395723787	1865	1865	1865	1865	0
113	20231117	170400	395723787	1865	1865	1865	1865	0
114	20231117	170300	395723787	1865	1865	1865	1865	0
115	20231117	170200	395723787	1865	1865	1865	1865	0
116	20231117	170100	395723787	1865	1865	1865	1865	0
117	20231117	170000	395723787	1865	1865	1865	1865	0
118	20231117	165900	395723787	1865	1865	1865	1865	0
119	20231117	165800	395723787	1865	1865	1865	1865	0
120	20231117	165700	395723787	1865	1865	1865	1865	0
121	20231117	165600	395723787	1865	1865	1865	1865	0
122	20231117	165500	395723787	1865	1865	1865	1865	3632
123	20231117	165400	395723787	1865	1865	1865	1865	0
124	20231117	165300	395723787	1865	1865	1865	1865	0
125	20231117	165200	395723787	1865	1865	1865	1865	0
126	20231117	165100	395723787	1865	1865	1865	1865	0
127	20231117	165000	395723787	1865	1865	1865	1865	0
128	20231117	164900	395723787	1865	1865	1865	1865	0
129	20231117	164800	395723787	1865	1865	1865	1865	0
130	20231117	164700	395723787	1865	1865	1865	1865	0
131	20231117	164600	395723787	1865	1865	1865	1865	0
132	20231117	164500	395723787	1865	1865	1865	1865	0
133	20231117	164400	395723787	1865	1865	1865	1865	0
134	20231117	164300	395723787	1865	1865	1865	1865	0
135	20231117	164200	395723787	1865	1865	1865	1865	0
136	20231117	164100	395723787	1865	1865	1865	1865	0
137	20231117	164000	395723787	1865	1865	1865	1865	0
138	20231117	163900	395723787	1865	1865	1865	1865	0
139	20231117	163800	395723787	1865	1865	1865	1865	0
140	20231117	163700	395723787	1865	1865	1865	1865	0
141	20231117	163600	395723787	1865	1865	1865	1865	0
142	20231117	163500	395723787	1865	1865	1865	1865	0
143	20231117	163400	395723787	1865	1865	1865	1865	0
144	20231117	163300	395723787	1865	1865	1865	1865	0
145	20231117	163200	395723787	1865	1865	1865	1865	0
146	20231117	163100	395723787	1865	1865	1865	1865	0
147	20231117	163000	395723787	1865	1865	1865	1865	0
148	20231117	162900	395723787	1865	1865	1865	1865	0
149	20231117	162800	395723787	1865	1865	1865	1865	0
150	20231117	162700	395723787	1865	1865	1865	1865	0
151	20231117	162600	395723787	1865	1865	1865	1865	0
152	20231117	162500	395723787	1865	1865	1865	1865	3632
153	20231117	162400	395723787	1865	1865	1865	1865	0
154	20231117	162300	395723787	1865	1865	1865	1865	0
155	20231117	162200	395723787	1865	1865	1865	1865	0
156	20231117	162100	395723787	1865	1865	1865	1865	0
157	20231117	162000	395723787	1865	1865	1865	1865	0
158	20231117	161900	395723787	1865	1865	1865	1865	0
159	20231117	161800	395723787	1865	1865	1865	1865	0
160	20231117	161700	395723787	1865	1865	1865	1865	0
161	20231117	161600	395723787	1865	1865	1865	1865	0
162	20231117	161500	395723787	1865	1865	1865	1865	0
163	20231117	161400	395723787	1865	1865	1865	1865	0
164	20231117	161300	395723787	1865	1865	1865	1865	0
165	20231117	161200	395723787	1865	1865	1865	1865	0
166	20231117	161100	395723787	1865	1865	1865	1865	0
167	20231117	161000	395723787	1865	1865	1865	1865	0
168	20231117	160900	395723787	1865	1865	1865	1865	0
169	20231117	160800	395723787	1865	1865	1865	1865	0
170	20231117	160700	395723787	1865	1865	1865	1865	0
171	20231117	160600	395723787	1865	1865	1865	1865	0
172	20231117	160500	395723787	1865	1865	1865	1865	0
173	20231117	160400	395723787	1865	1865	1865	1865	0
174	20231117	160300	395723787	1865	1865	1865	1865	0
175	20231117	160200	395723787	1865	1865	1865	1865	0
176	20231117	160100	395723787	1865	1865	1865	1865	0
177	20231117	160000	395723787	1865	1865	1865	1865	0
178	20231117	155900	395723787	1865	1865	1865	1865	0
179	20231117	155800	395723787	1865	1865	1865	1865	0
180	20231117	155700	395723787	1865	1865	1865	1865	0
181	20231117	155600	395723787	1865	1865	1865	1865	0
182	20231117	155500	395723787	1865	1865	1865	1865	3632
183	20231117	155400	395723787	1865	1865	1865	1865	0
184	20231117	155300	395723787	1865	1865	1865	1865	0
185	20231117	155200	395723787	1865	1865	1865	1865	0
186	20231117	155100	395723787	1865	1865	1865	1865	0
187	20231117	155000	395723787	1865	1865	1865	1865	0
188	20231117	154900	395723787	1865	1865	1865	1865	0
189	20231117	154800	395723787	1865	1865	1865	1865	0
190	20231117	154700	395723787	1865	1865	1865	1865	0
191	20231117	154600	395723787	1865	1865	1865	1865	0
192	20231117	154500	395723787	1865	1865	1865	1865	0
193	20231117	154400	395723787	1865	1865	1865	1865	0
194	20231117	154300	395723787	1865	1865	1865	1865	0
195	20231117	154200	395723787	1865	1865	1865	1865	0
196	20231117	154100	395723787	1865	1865	1865	1865	0
197	20231117	154000	395723787	1865	1865	1865	1865	0
198	20231117	153900	395723787	1865	1865	1865	1865	0
199	20231117	153800	395723787	1865	1865	1865	1865	0
200	20231117	153700	395723787	1865	1865	1865	1865	0
201	20231117	153600	395723787	1865	1865	1865	1865	0
202	20231117	153500	395723787	1865	1865	1865	1865	0
203	20231117	153400	395723787	1865	1865	1865	1865	0
204	20231117	153300	395723787	1865	1865	1865	1865	0
205	20231117	153200	395723787	1865	1865	1865	1865	0
206	20231117	153100	395723787	1865	1865	1865	1865	0
207	20231117	153000	395723787	1865	1865	1865	1865	3632
208	20231117	152900	388950107	1865	1865	1865	1865	0
209	20231117	152800	388950107	1865	1865	1865	1865	0
210	20231117	152700	388950107	1865	1865	1865	1865	0
211	20231117	152600	388950107	1865	1865	1865	1865	0
212	20231117	152500	388950107	1865	1865	1865	1865	0
213	20231117	152400	388950107	1865	1865	1865	1865	0
214	20231117	152300	388950107	1865	1865	1865	1865	0
215	20231117	152200	388950107	1865	1865	1865	1865	0
216	20231117	152100	388950107	1865	1865	1865	1865	0
217	20231117	152000	388950107	1865	1865	1865	1865	0
218	20231117	151900	388950107	1865	1862	1865	1862	1209
219	20231117	151800	386698127	1862	1861	1862	1861	94
220	20231117	151700	386523106	1860	1860	1860	1860	1058
221	20231117	151600	384555226	1860	1860	1860	1860	193
222	20231117	151500	384196246	1860	1860	1860	1860	6
223	20231117	151400	384185086	1860	1860	1860	1860	0
224	20231117	151300	384185086	1860	1859	1860	1859	895
225	20231117	151200	382520392	1859	1857	1859	1857	378
226	20231117	151100	381818443	1857	1857	1857	1857	59
227	20231117	151000	381708880	1856	1855	1856	1855	1403
228	20231117	150900	379105912	1855	1855	1855	1855	611
229	20231117	150800	377972507	1856	1855	1856	1854	546
230	20231117	150700	376959349	1856	1856	1856	1856	23
231	20231117	150600	376916661	1854	1854	1854	1854	19
232	20231117	150500	376881435	1855	1855	1855	1855	351
233	20231117	150400	376230330	1856	1856	1856	1856	0
234	20231117	150300	376230330	1856	1856	1856	1856	41
235	20231117	150200	376154234	1856	1856	1856	1856	143
236	20231117	150100	375888826	1855	1855	1855	1855	194
237	20231117	150000	375528956	1855	1855	1855	1855	0
238	20231117	145900	375528956	1855	1855	1856	1855	2060
239	20231117	145800	371707654	1856	1856	1856	1856	0
240	20231117	145700	371707654	1856	1855	1856	1855	1356
241	20231117	145600	369192243	1856	1856	1856	1855	470
242	20231117	145500	368320245	1857	1856	1857	1856	91
243	20231117	145400	368151348	1855	1855	1855	1855	1006
244	20231117	145300	366285218	1855	1855	1855	1855	0
245	20231117	145200	366285218	1855	1855	1855	1855	105
246	20231117	145100	366090443	1855	1855	1855	1855	9
247	20231117	145000	366073748	1855	1855	1855	1855	1
248	20231117	144900	366071893	1854	1854	1854	1854	4666
249	20231117	144800	357421129	1854	1854	1854	1854	0
250	20231117	144700	357421129	1854	1854	1854	1854	2
251	20231117	144600	357417421	1852	1852	1852	1852	1550
252	20231117	144500	354546821	1852	1852	1852	1852	90
253	20231117	144400	354380141	1854	1852	1854	1852	12
254	20231117	144300	354357895	1853	1853	1853	1853	130
255	20231117	144200	354117005	1853	1853	1853	1853	2
256	20231117	144100	354113299	1854	1854	1854	1854	1
257	20231117	144000	354111445	1853	1852	1853	1852	21
258	20231117	143900	354072537	1851	1851	1851	1851	0
259	20231117	143800	354072537	1851	1852	1852	1851	107
260	20231117	143700	353874470	1853	1853	1853	1853	54
261	20231117	143600	353774408	1851	1851	1851	1851	0
262	20231117	143500	353774408	1851	1851	1851	1851	10
263	20231117	143400	353755898	1851	1851	1851	1851	0
264	20231117	143300	353755898	1851	1851	1851	1851	1
265	20231117	143200	353754047	1851	1851	1851	1851	0
266	20231117	143100	353754047	1851	1855	1855	1851	424
267	20231117	143000	352968288	1855	1855	1855	1855	49
268	20231117	142900	352877393	1855	1855	1855	1855	51
269	20231117	142800	352782788	1856	1856	1856	1856	0
270	20231117	142700	352782788	1856	1856	1856	1856	1
271	20231117	142600	352780932	1852	1852	1852	1852	470
272	20231117	142500	351910492	1857	1857	1857	1857	0
273	20231117	142400	351910492	1857	1857	1857	1857	0
274	20231117	142300	351910492	1857	1857	1857	1857	1
275	20231117	142200	351908635	1857	1857	1857	1857	0
276	20231117	142100	351908635	1857	1857	1857	1857	2
277	20231117	142000	351904921	1857	1857	1857	1857	1
278	20231117	141900	351903064	1857	1857	1857	1857	30
279	20231117	141800	351847354	1851	1851	1851	1851	0
280	20231117	141700	351847354	1851	1854	1854	1851	2500
281	20231117	141600	347217017	1857	1857	1857	1857	0
282	20231117	141500	347217017	1857	1857	1857	1857	0
283	20231117	141400	347217017	1857	1857	1857	1857	0
284	20231117	141300	347217017	1857	1857	1857	1857	0
285	20231117	141200	347217017	1857	1852	1857	1852	27
286	20231117	141100	347166883	1857	1857	1857	1857	0
287	20231117	141000	347166883	1857	1857	1857	1857	0
288	20231117	140900	347166883	1857	1857	1857	1857	1077
289	20231117	140800	345166894	1857	1857	1857	1857	2
290	20231117	140700	345163180	1858	1858	1858	1858	0
291	20231117	140600	345163180	1858	1858	1858	1858	0
292	20231117	140500	345163180	1858	1858	1858	1858	1
293	20231117	140400	345161322	1858	1858	1858	1858	0
294	20231117	140300	345161322	1858	1858	1858	1858	3
295	20231117	140200	345155748	1858	1858	1858	1858	538
296	20231117	140100	344156144	1847	1847	1847	1847	0
297	20231117	140000	344156144	1847	1847	1847	1847	0
298	20231117	135900	344156144	1847	1847	1847	1847	0
299	20231117	135800	344156144	1847	1847	1847	1847	0
300	20231117	135700	344156144	1847	1847	1847	1847	0
301	20231117	135600	344156144	1847	1847	1847	1847	0
302	20231117	135500	344156144	1847	1847	1847	1847	0
303	20231117	135400	344156144	1847	1847	1847	1847	0
304	20231117	135300	344156144	1847	1847	1847	1847	0
305	20231117	135200	344156144	1847	1847	1847	1847	114
306	20231117	135100	343945586	1852	1852	1852	1852	0
307	20231117	135000	343945586	1852	1852	1852	1852	103
308	20231117	134900	343754830	1852	1852	1852	1852	0
309	20231117	134800	343754830	1852	1852	1852	1852	0
310	20231117	134700	343754830	1852	1845	1852	1845	2341
311	20231117	134600	339435678	1845	1852	1852	1845	170
312	20231117	134500	339121706	1853	1853	1853	1845	3113
313	20231117	134400	333374050	1853	1853	1853	1853	106
314	20231117	134300	333177632	1853	1853	1853	1853	0
315	20231117	134200	333177632	1853	1853	1853	1853	0
316	20231117	134100	333177632	1853	1853	1853	1853	55
317	20231117	134000	333075717	1853	1853	1853	1853	1
318	20231117	133900	333073864	1853	1853	1853	1853	0
319	20231117	133800	333073864	1853	1853	1853	1853	1
320	20231117	133700	333072011	1849	1850	1850	1849	300
321	20231117	133600	332517302	1850	1853	1853	1850	118
322	20231117	133500	332298999	1850	1850	1850	1850	3
323	20231117	133400	332293449	1860	1860	1860	1860	0
324	20231117	133300	332293449	1860	1860	1860	1860	0
325	20231117	133200	332293449	1860	1860	1860	1860	0
326	20231117	133100	332293449	1860	1860	1860	1860	417
327	20231117	133000	331517829	1848	1848	1848	1848	0
328	20231117	132900	331517829	1848	1848	1848	1848	0
329	20231117	132800	331517829	1848	1848	1848	1848	0
330	20231117	132700	331517829	1848	1855	1855	1848	531
331	20231117	132600	330535669	1850	1850	1850	1850	0
332	20231117	132500	330535669	1850	1850	1850	1850	621
333	20231117	132400	329386819	1850	1850	1850	1850	520
334	20231117	132300	328424819	1850	1859	1859	1850	6022
335	20231117	132200	317259402	1859	1859	1859	1859	0
336	20231117	132100	317259402	1859	1859	1859	1859	0
337	20231117	132000	317259402	1859	1859	1859	1859	0
338	20231117	131900	317259402	1859	1859	1859	1859	3
339	20231117	131800	317253825	1860	1862	1862	1860	695
340	20231117	131700	315961002	1861	1861	1861	1861	0
341	20231117	131600	315961002	1861	1861	1861	1861	0
342	20231117	131500	315961002	1861	1864	1864	1861	168
343	20231117	131400	315648035	1873	1873	1873	1873	0
344	20231117	131300	315648035	1873	1873	1873	1873	1
345	20231117	131200	315646162	1863	1863	1863	1863	0
346	20231117	131100	315646162	1863	1863	1863	1863	3
347	20231117	131000	315640573	1873	1873	1873	1873	0
348	20231117	130900	315640573	1873	1863	1873	1863	473
349	20231117	130800	314759334	1863	1863	1863	1863	26
350	20231117	130700	314710896	1863	1863	1863	1863	0
351	20231117	130600	314710896	1863	1863	1863	1863	0
352	20231117	130500	314710896	1863	1863	1863	1863	0
353	20231117	130400	314710896	1863	1863	1863	1863	0
354	20231117	130300	314710896	1863	1863	1863	1863	3
355	20231117	130200	314705307	1873	1872	1873	1872	250
356	20231117	130100	314237062	1873	1873	1873	1873	0
357	20231117	130000	314237062	1873	1873	1873	1873	635
358	20231117	125900	313047707	1873	1873	1873	1873	50
359	20231117	125800	312954057	1873	1872	1873	1872	20
360	20231117	125700	312916600	1862	1862	1862	1862	0
361	20231117	125600	312916600	1862	1862	1862	1862	0
362	20231117	125500	312916600	1862	1862	1862	1862	3
363	20231117	125400	312911014	1875	1870	1875	1870	58
364	20231117	125300	312802441	1870	1866	1870	1866	100
365	20231117	125200	312615670	1866	1866	1866	1866	67
366	20231117	125100	312490648	1860	1860	1860	1860	0
367	20231117	125000	312490648	1860	1860	1860	1860	0
368	20231117	124900	312490648	1860	1860	1860	1860	0
369	20231117	124800	312490648	1860	1860	1860	1860	123
370	20231117	124700	312261868	1860	1860	1860	1860	4
371	20231117	124600	312254428	1866	1861	1866	1861	1624
372	20231117	124500	309232159	1861	1861	1861	1861	0
373	20231117	124400	309232159	1861	1862	1862	1861	116
374	20231117	124300	309016278	1866	1866	1866	1866	0
375	20231117	124200	309016278	1866	1866	1866	1866	0
376	20231117	124100	309016278	1866	1866	1866	1866	0
377	20231117	124000	309016278	1866	1866	1866	1866	1
378	20231117	123900	309014412	1861	1866	1866	1861	7
379	20231117	123800	309001370	1866	1866	1866	1866	0
380	20231117	123700	309001370	1866	1866	1866	1866	151
381	20231117	123600	308719604	1866	1865	1866	1865	2
382	20231117	123500	308715873	1866	1866	1866	1866	0
383	20231117	123400	308715873	1866	1864	1866	1864	18
384	20231117	123300	308682305	1863	1860	1863	1860	32
385	20231117	123200	308622733	1859	1859	1859	1859	6
386	20231117	123100	308611579	1858	1858	1858	1858	4
387	20231117	123000	308604147	1858	1858	1858	1858	50
388	20231117	122900	308511247	1858	1856	1858	1856	2954
389	20231117	122800	303022864	1857	1857	1857	1857	0
390	20231117	122700	303022864	1857	1857	1857	1857	0
391	20231117	122600	303022864	1857	1857	1857	1857	1
392	20231117	122500	303021007	1845	1850	1858	1845	901
393	20231117	122400	301354811	1845	1850	1850	1845	3603
394	20231117	122300	294700980	1850	1850	1850	1850	4
395	20231117	122200	294693580	1859	1859	1859	1859	0
396	20231117	122100	294693580	1859	1859	1859	1859	0
397	20231117	122000	294693580	1859	1859	1859	1859	101
398	20231117	121900	294505821	1859	1859	1859	1859	5
399	20231117	121800	294496526	1860	1859	1860	1859	1800
400	20231117	121700	291148838	1859	1850	1859	1850	42
401	20231117	121600	291070850	1850	1850	1850	1850	0
402	20231117	121500	291070850	1850	1850	1850	1850	4
403	20231117	121400	291063450	1859	1859	1859	1859	2
404	20231117	121300	291059732	1859	1859	1859	1859	1
405	20231117	121200	291057873	1859	1859	1859	1859	0
406	20231117	121100	291057873	1859	1855	1859	1841	11483
407	20231117	121000	269829888	1855	1857	1857	1855	146
408	20231117	120900	269558808	1858	1862	1862	1855	4406
409	20231117	120800	261363511	1863	1867	1867	1863	4224
410	20231117	120700	253485835	1867	1867	1867	1867	4
411	20231117	120600	253478367	1876	1876	1876	1876	0
412	20231117	120500	253478367	1876	1876	1876	1876	0
413	20231117	120400	253478367	1876	1876	1876	1876	0
414	20231117	120300	253478367	1876	1876	1876	1876	500
415	20231117	120200	252540367	1867	1867	1867	1867	0
416	20231117	120100	252540367	1867	1867	1867	1867	330
417	20231117	120000	251924257	1867	1867	1867	1867	0
418	20231117	115900	251924257	1867	1868	1868	1867	3004
419	20231117	115800	246315526	1868	1868	1868	1868	101
420	20231117	115700	246126858	1868	1868	1868	1868	5
421	20231117	115600	246117518	1868	1870	1870	1868	3121
422	20231117	115500	240286883	1869	1869	1869	1869	0
423	20231117	115400	240286883	1869	1874	1874	1869	2590
424	20231117	115300	235437862	1874	1874	1874	1874	0
425	20231117	115200	235437862	1874	1874	1874	1874	0
426	20231117	115100	235437862	1874	1874	1874	1874	4
427	20231117	115000	235430366	1874	1874	1874	1874	0
428	20231117	114900	235430366	1874	1874	1874	1874	1
429	20231117	114800	235428492	1873	1873	1873	1873	0
430	20231117	114700	235428492	1873	1873	1873	1873	0
431	20231117	114600	235428492	1873	1873	1873	1873	0
432	20231117	114500	235428492	1873	1873	1873	1873	0
433	20231117	114400	235428492	1873	1873	1873	1873	0
434	20231117	114300	235428492	1873	1873	1873	1873	4
435	20231117	114200	235421000	1873	1873	1873	1873	0
436	20231117	114100	235421000	1873	1873	1873	1873	0
437	20231117	114000	235421000	1873	1873	1873	1873	2
438	20231117	113900	235417254	1877	1877	1877	1877	1
439	20231117	113800	235415377	1877	1877	1877	1877	533
440	20231117	113700	234414936	1875	1875	1875	1875	96
441	20231117	113600	234234936	1875	1875	1875	1875	0
442	20231117	113500	234234936	1875	1877	1877	1875	9
443	20231117	113400	234218051	1877	1877	1877	1877	0
444	20231117	113300	234218051	1877	1877	1877	1877	0
445	20231117	113200	234218051	1877	1877	1877	1877	5
446	20231117	113100	234208666	1878	1878	1878	1878	266
447	20231117	113000	233709118	1878	1878	1878	1878	16
448	20231117	112900	233679070	1878	1878	1878	1878	1
449	20231117	112800	233677192	1871	1871	1871	1871	0
450	20231117	112700	233677192	1871	1879	1879	1871	1176
451	20231117	112600	231468690	1885	1882	1885	1882	351
452	20231117	112500	230807151	1879	1879	1879	1879	118
453	20231117	112400	230585429	1878	1878	1878	1878	2
454	20231117	112300	230581673	1878	1878	1878	1878	151
455	20231117	112200	230298095	1878	1878	1878	1878	195
456	20231117	112100	229931885	1878	1878	1878	1878	24
457	20231117	112000	229886813	1878	1878	1878	1878	90
458	20231117	111900	229717793	1878	1868	1878	1868	42
459	20231117	111800	229639103	1868	1878	1878	1868	2
460	20231117	111700	229635357	1878	1878	1878	1878	23
461	20231117	111600	229592163	1868	1871	1871	1868	50
462	20231117	111500	229498748	1879	1879	1879	1879	23
463	20231117	111400	229455531	1879	1879	1879	1879	0
464	20231117	111300	229455531	1879	1879	1879	1879	24
465	20231117	111200	229410435	1868	1869	1869	1868	400
466	20231117	111100	228663182	1868	1869	1879	1868	1028
467	20231117	111000	226742604	1880	1880	1880	1880	0
468	20231117	110900	226742604	1880	1879	1880	1879	345
469	20231117	110800	226094229	1880	1880	1880	1880	0
470	20231117	110700	226094229	1880	1868	1880	1868	25
471	20231117	110600	226047241	1868	1871	1871	1868	7800
472	20231117	110500	211466958	1880	1880	1880	1880	24
473	20231117	110400	211421838	1880	1880	1880	1880	0
474	20231117	110300	211421838	1880	1871	1880	1871	28
475	20231117	110200	211369234	1871	1871	1871	1871	150
476	20231117	110100	211088584	1870	1870	1870	1870	137
477	20231117	110000	210832394	1870	1870	1870	1870	0
478	20231117	105900	210832394	1870	1881	1881	1870	586
479	20231117	105800	209736507	1881	1881	1881	1881	18
480	20231117	105700	209702649	1870	1870	1870	1870	0
481	20231117	105600	209702649	1870	1873	1873	1870	5000
482	20231117	105500	200345597	1882	1882	1882	1882	5
483	20231117	105400	200336187	1882	1882	1882	1882	0
484	20231117	105300	200336187	1882	1882	1882	1882	5
485	20231117	105200	200326777	1883	1883	1883	1883	5
486	20231117	105100	200317362	1883	1883	1883	1883	45
487	20231117	105000	200232627	1873	1885	1885	1873	237
488	20231117	104900	199786066	1885	1885	1885	1885	23
489	20231117	104800	199742711	1886	1886	1886	1886	10
490	20231117	104700	199723851	1872	1886	1886	1872	1343
491	20231117	104600	197208193	1883	1883	1883	1883	250
492	20231117	104500	196737443	1887	1884	1887	1884	23
493	20231117	104400	196694078	1883	1883	1883	1883	400
494	20231117	104300	195940878	1883	1883	1883	1883	23
495	20231117	104200	195897569	1883	1883	1883	1883	4
496	20231117	104100	195890037	1883	1880	1883	1880	23
497	20231117	104000	195846767	1880	1880	1880	1880	0
498	20231117	103900	195846767	1880	1880	1880	1880	25
499	20231117	103800	195799767	1880	1880	1880	1880	5000
500	20231117	103700	186399767	1880	1880	1880	1880	333
501	20231117	103600	185773727	1883	1883	1883	1883	0
502	20231117	103500	185773727	1883	1883	1883	1883	24
503	20231117	103400	185728535	1883	1883	1883	1883	0
504	20231117	103300	185728535	1883	1882	1883	1882	1086
505	20231117	103200	183684659	1882	1882	1882	1882	0
506	20231117	103100	183684659	1882	1882	1882	1882	50
507	20231117	103000	183590559	1871	1876	1876	1871	243
508	20231117	102900	183134806	1876	1876	1876	1876	80
509	20231117	102800	182984726	1870	1871	1871	1870	1100
510	20231117	102700	180926816	1881	1881	1881	1881	53
511	20231117	102600	180827123	1871	1871	1871	1871	0
512	20231117	102500	180827123	1871	1871	1871	1871	112
513	20231117	102400	180617571	1871	1871	1871	1871	1969
514	20231117	102300	176933572	1870	1871	1871	1870	530
515	20231117	102200	175941964	1870	1872	1872	1870	6084
516	20231117	102100	164563937	1870	1877	1877	1870	9255
517	20231117	102000	147228274	1877	1877	1877	1877	464
518	20231117	101900	146357346	1877	1882	1882	1877	2881
519	20231117	101800	140945937	1882	1882	1882	1882	0
520	20231117	101700	140945937	1882	1882	1882	1882	24
521	20231117	101600	140900769	1893	1893	1893	1893	22
522	20231117	101500	140859123	1892	1892	1892	1892	0
523	20231117	101400	140859123	1892	1893	1893	1892	35
524	20231117	101300	140792881	1882	1882	1882	1882	50
525	20231117	101200	140698781	1893	1893	1893	1893	22
526	20231117	101100	140657135	1893	1892	1893	1892	10
527	20231117	101000	140638211	1891	1890	1891	1890	367
528	20231117	100900	139944215	1891	1891	1891	1891	0
529	20231117	100800	139944215	1891	1891	1891	1891	22
530	20231117	100700	139902613	1883	1886	1886	1883	100
531	20231117	100600	139714253	1883	1891	1891	1883	62
532	20231117	100500	139597201	1891	1891	1891	1891	279
533	20231117	100400	139069612	1891	1891	1891	1891	22
534	20231117	100300	139028010	1891	1891	1891	1891	1793
535	20231117	100200	135637447	1891	1891	1891	1891	23
536	20231117	100100	135593954	1891	1891	1891	1891	500
537	20231117	100000	134648454	1891	1891	1891	1891	302
538	20231117	095900	134077372	1880	1880	1880	1880	0
539	20231117	095800	134077372	1880	1891	1891	1880	760
540	20231117	095700	132646782	1891	1891	1891	1891	0
541	20231117	095600	132646782	1891	1891	1891	1891	500
542	20231117	095500	131701282	1890	1886	1890	1886	1281
543	20231117	095400	129280748	1886	1890	1890	1886	449
544	20231117	095300	128433814	1891	1891	1891	1891	0
545	20231117	095200	128433814	1891	1891	1891	1891	8
546	20231117	095100	128418686	1891	1891	1891	1891	13
547	20231117	095000	128394103	1891	1891	1891	1891	287
548	20231117	094900	127851386	1886	1890	1890	1886	50
549	20231117	094800	127756997	1891	1891	1891	1891	1239
550	20231117	094700	125414048	1891	1891	1891	1891	155
551	20231117	094600	125120943	1891	1891	1891	1891	5
552	20231117	094500	125111488	1891	1888	1891	1888	279
553	20231117	094400	124583938	1880	1880	1880	1880	7799
554	20231117	094300	109921818	1880	1880	1880	1880	2020
555	20231117	094200	106124218	1880	1883	1883	1880	5260
556	20231117	094100	96232108	1883	1883	1883	1883	49
557	20231117	094000	96139841	1888	1888	1888	1888	2245
558	20231117	093900	91901281	1888	1888	1888	1888	1
559	20231117	093800	91899393	1884	1884	1884	1884	500
560	20231117	093700	90957393	1889	1875	1889	1875	7490
561	20231117	093600	76874486	1876	1878	1878	1876	464
562	20231117	093500	76003772	1878	1886	1886	1878	3684
563	20231117	093400	69072846	1891	1891	1891	1886	11
564	20231117	093300	69052070	1900	1900	1900	1900	74
565	20231117	093200	68911470	1900	1900	1900	1900	190
566	20231117	093100	68550470	1900	1897	1900	1897	80
567	20231117	093000	68398499	1900	1900	1900	1900	0
568	20231117	092900	68398499	1900	1895	1900	1895	73
569	20231117	092800	68259899	1895	1895	1895	1895	5
570	20231117	092700	68250424	1881	1900	1900	1881	1170
571	20231117	092600	66042108	1889	1900	1900	1889	75
572	20231117	092500	65900422	1900	1900	1900	1900	126
573	20231117	092400	65661022	1900	1900	1900	1900	1
574	20231117	092300	65659122	1900	1887	1900	1887	3552
575	20231117	092200	58955639	1887	1887	1887	1887	22
576	20231117	092100	58914125	1900	1882	1900	1881	111
577	20231117	092000	58703997	1894	1894	1894	1894	30
578	20231117	091900	58647177	1894	1892	1894	1892	86
579	20231117	091800	58484441	1892	1892	1892	1892	6
580	20231117	091700	58473089	1877	1892	1893	1877	670
581	20231117	091600	57211596	1879	1890	1890	1879	126
582	20231117	091500	56973885	1888	1890	1890	1888	4
583	20231117	091400	56966327	1888	1893	1893	1878	341
584	20231117	091300	56321029	1893	1892	1893	1892	200
585	20231117	091200	55942454	1892	1875	1892	1875	702
586	20231117	091100	54623138	1888	1880	1888	1873	1103
587	20231117	091000	52553804	1889	1889	1889	1889	0
588	20231117	090900	52553804	1889	1884	1890	1870	7581
589	20231117	090800	38278753	1885	1885	1885	1884	2098
590	20231117	090700	34325723	1884	1902	1902	1870	5220
591	20231117	090600	24494654	1907	1908	1908	1902	194
592	20231117	090500	24125522	1902	1902	1902	1901	1533
593	20231117	090400	21209825	1901	1909	1909	1901	6042
594	20231117	090300	9687955	1906	1915	1915	1906	792
595	20231117	090200	8174193	1916	1926	1926	1916	1300
596	20231117	090100	5677948	1927	1930	1930	1927	587
597	20231117	090000	4545060	1930	1935	1935	1930	2349