KissMeData/032280/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191200	115892322	1892	1892	1892	1892	1164
3	20231117	191100	115892322	1892	1892	1892	1892	0
4	20231117	191000	115892322	1892	1892	1892	1892	0
5	20231117	190900	115892322	1892	1892	1892	1892	0
6	20231117	190800	115892322	1892	1892	1892	1892	0
7	20231117	190700	115892322	1892	1892	1892	1892	0
8	20231117	190600	115892322	1892	1892	1892	1892	0
9	20231117	190500	115892322	1892	1892	1892	1892	0
10	20231117	190400	115892322	1892	1892	1892	1892	0
11	20231117	190300	115892322	1892	1892	1892	1892	0
12	20231117	190200	115892322	1892	1892	1892	1892	0
13	20231117	190100	115892322	1892	1892	1892	1892	0
14	20231117	190000	115892322	1892	1892	1892	1892	0
15	20231117	185900	115892322	1892	1892	1892	1892	0
16	20231117	185800	115892322	1892	1892	1892	1892	0
17	20231117	185700	115892322	1892	1892	1892	1892	0
18	20231117	185600	115892322	1892	1892	1892	1892	0
19	20231117	185500	115892322	1892	1892	1892	1892	0
20	20231117	185400	115892322	1892	1892	1892	1892	0
21	20231117	185300	115892322	1892	1892	1892	1892	0
22	20231117	185200	115892322	1892	1892	1892	1892	0
23	20231117	185100	115892322	1892	1892	1892	1892	0
24	20231117	185000	115892322	1892	1892	1892	1892	0
25	20231117	184900	115892322	1892	1892	1892	1892	0
26	20231117	184800	115892322	1892	1892	1892	1892	0
27	20231117	184700	115892322	1892	1892	1892	1892	0
28	20231117	184600	115892322	1892	1892	1892	1892	0
29	20231117	184500	115892322	1892	1892	1892	1892	0
30	20231117	184400	115892322	1892	1892	1892	1892	0
31	20231117	184300	115892322	1892	1892	1892	1892	0
32	20231117	184200	115892322	1892	1892	1892	1892	1164
33	20231117	184100	115892322	1892	1892	1892	1892	0
34	20231117	184000	115892322	1892	1892	1892	1892	0
35	20231117	183900	115892322	1892	1892	1892	1892	0
36	20231117	183800	115892322	1892	1892	1892	1892	0
37	20231117	183700	115892322	1892	1892	1892	1892	0
38	20231117	183600	115892322	1892	1892	1892	1892	0
39	20231117	183500	115892322	1892	1892	1892	1892	0
40	20231117	183400	115892322	1892	1892	1892	1892	0
41	20231117	183300	115892322	1892	1892	1892	1892	0
42	20231117	183200	115892322	1892	1892	1892	1892	0
43	20231117	183100	115892322	1892	1892	1892	1892	0
44	20231117	183000	115892322	1892	1892	1892	1892	0
45	20231117	182900	115892322	1892	1892	1892	1892	0
46	20231117	182800	115892322	1892	1892	1892	1892	0
47	20231117	182700	115892322	1892	1892	1892	1892	0
48	20231117	182600	115892322	1892	1892	1892	1892	0
49	20231117	182500	115892322	1892	1892	1892	1892	0
50	20231117	182400	115892322	1892	1892	1892	1892	0
51	20231117	182300	115892322	1892	1892	1892	1892	0
52	20231117	182200	115892322	1892	1892	1892	1892	0
53	20231117	182100	115892322	1892	1892	1892	1892	0
54	20231117	182000	115892322	1892	1892	1892	1892	0
55	20231117	181900	115892322	1892	1892	1892	1892	0
56	20231117	181800	115892322	1892	1892	1892	1892	0
57	20231117	181700	115892322	1892	1892	1892	1892	0
58	20231117	181600	115892322	1892	1892	1892	1892	0
59	20231117	181500	115892322	1892	1892	1892	1892	0
60	20231117	181400	115892322	1892	1892	1892	1892	0
61	20231117	181300	115892322	1892	1892	1892	1892	0
62	20231117	181200	115892322	1892	1892	1892	1892	1164
63	20231117	181100	115892322	1892	1892	1892	1892	0
64	20231117	181000	115892322	1892	1892	1892	1892	0
65	20231117	180900	115892322	1892	1892	1892	1892	0
66	20231117	180800	115892322	1892	1892	1892	1892	0
67	20231117	180700	115892322	1892	1892	1892	1892	0
68	20231117	180600	115892322	1892	1892	1892	1892	0
69	20231117	180500	115892322	1892	1892	1892	1892	0
70	20231117	180400	115892322	1892	1892	1892	1892	0
71	20231117	180300	115892322	1892	1892	1892	1892	0
72	20231117	180200	115892322	1892	1892	1892	1892	0
73	20231117	180100	115892322	1892	1892	1892	1892	0
74	20231117	180000	115892322	1892	1892	1892	1892	0
75	20231117	175900	115892322	1892	1892	1892	1892	0
76	20231117	175800	115892322	1892	1892	1892	1892	0
77	20231117	175700	115892322	1892	1892	1892	1892	0
78	20231117	175600	115892322	1892	1892	1892	1892	0
79	20231117	175500	115892322	1892	1892	1892	1892	0
80	20231117	175400	115892322	1892	1892	1892	1892	0
81	20231117	175300	115892322	1892	1892	1892	1892	0
82	20231117	175200	115892322	1892	1892	1892	1892	0
83	20231117	175100	115892322	1892	1892	1892	1892	0
84	20231117	175000	115892322	1892	1892	1892	1892	0
85	20231117	174900	115892322	1892	1892	1892	1892	0
86	20231117	174800	115892322	1892	1892	1892	1892	0
87	20231117	174700	115892322	1892	1892	1892	1892	0
88	20231117	174600	115892322	1892	1892	1892	1892	0
89	20231117	174500	115892322	1892	1892	1892	1892	0
90	20231117	174400	115892322	1892	1892	1892	1892	0
91	20231117	174300	115892322	1892	1892	1892	1892	0
92	20231117	174200	115892322	1892	1892	1892	1892	1164
93	20231117	174100	115892322	1892	1892	1892	1892	0
94	20231117	174000	115892322	1892	1892	1892	1892	0
95	20231117	173900	115892322	1892	1892	1892	1892	0
96	20231117	173800	115892322	1892	1892	1892	1892	0
97	20231117	173700	115892322	1892	1892	1892	1892	0
98	20231117	173600	115892322	1892	1892	1892	1892	0
99	20231117	173500	115892322	1892	1892	1892	1892	0
100	20231117	173400	115892322	1892	1892	1892	1892	0
101	20231117	173300	115892322	1892	1892	1892	1892	0
102	20231117	173200	115892322	1892	1892	1892	1892	0
103	20231117	173100	115892322	1892	1892	1892	1892	0
104	20231117	173000	115892322	1892	1892	1892	1892	0
105	20231117	172900	115892322	1892	1892	1892	1892	0
106	20231117	172800	115892322	1892	1892	1892	1892	0
107	20231117	172700	115892322	1892	1892	1892	1892	0
108	20231117	172600	115892322	1892	1892	1892	1892	0
109	20231117	172500	115892322	1892	1892	1892	1892	0
110	20231117	172400	115892322	1892	1892	1892	1892	0
111	20231117	172300	115892322	1892	1892	1892	1892	0
112	20231117	172200	115892322	1892	1892	1892	1892	0
113	20231117	172100	115892322	1892	1892	1892	1892	0
114	20231117	172000	115892322	1892	1892	1892	1892	0
115	20231117	171900	115892322	1892	1892	1892	1892	0
116	20231117	171800	115892322	1892	1892	1892	1892	0
117	20231117	171700	115892322	1892	1892	1892	1892	0
118	20231117	171600	115892322	1892	1892	1892	1892	0
119	20231117	171500	115892322	1892	1892	1892	1892	0
120	20231117	171400	115892322	1892	1892	1892	1892	0
121	20231117	171300	115892322	1892	1892	1892	1892	0
122	20231117	171200	115892322	1892	1892	1892	1892	1164
123	20231117	171100	115892322	1892	1892	1892	1892	0
124	20231117	171000	115892322	1892	1892	1892	1892	0
125	20231117	170900	115892322	1892	1892	1892	1892	0
126	20231117	170800	115892322	1892	1892	1892	1892	0
127	20231117	170700	115892322	1892	1892	1892	1892	0
128	20231117	170600	115892322	1892	1892	1892	1892	0
129	20231117	170500	115892322	1892	1892	1892	1892	0
130	20231117	170400	115892322	1892	1892	1892	1892	0
131	20231117	170300	115892322	1892	1892	1892	1892	0
132	20231117	170200	115892322	1892	1892	1892	1892	0
133	20231117	170100	115892322	1892	1892	1892	1892	0
134	20231117	170000	115892322	1892	1892	1892	1892	0
135	20231117	165900	115892322	1892	1892	1892	1892	0
136	20231117	165800	115892322	1892	1892	1892	1892	0
137	20231117	165700	115892322	1892	1892	1892	1892	0
138	20231117	165600	115892322	1892	1892	1892	1892	0
139	20231117	165500	115892322	1892	1892	1892	1892	0
140	20231117	165400	115892322	1892	1892	1892	1892	0
141	20231117	165300	115892322	1892	1892	1892	1892	0
142	20231117	165200	115892322	1892	1892	1892	1892	0
143	20231117	165100	115892322	1892	1892	1892	1892	0
144	20231117	165000	115892322	1892	1892	1892	1892	0
145	20231117	164900	115892322	1892	1892	1892	1892	0
146	20231117	164800	115892322	1892	1892	1892	1892	0
147	20231117	164700	115892322	1892	1892	1892	1892	0
148	20231117	164600	115892322	1892	1892	1892	1892	0
149	20231117	164500	115892322	1892	1892	1892	1892	0
150	20231117	164400	115892322	1892	1892	1892	1892	0
151	20231117	164300	115892322	1892	1892	1892	1892	0
152	20231117	164200	115892322	1892	1892	1892	1892	1164
153	20231117	164100	115892322	1892	1892	1892	1892	0
154	20231117	164000	115892322	1892	1892	1892	1892	0
155	20231117	163900	115892322	1892	1892	1892	1892	0
156	20231117	163800	115892322	1892	1892	1892	1892	0
157	20231117	163700	115892322	1892	1892	1892	1892	0
158	20231117	163600	115892322	1892	1892	1892	1892	0
159	20231117	163500	115892322	1892	1892	1892	1892	0
160	20231117	163400	115892322	1892	1892	1892	1892	0
161	20231117	163300	115892322	1892	1892	1892	1892	0
162	20231117	163200	115892322	1892	1892	1892	1892	0
163	20231117	163100	115892322	1892	1892	1892	1892	0
164	20231117	163000	115892322	1892	1892	1892	1892	0
165	20231117	162900	115892322	1892	1892	1892	1892	0
166	20231117	162800	115892322	1892	1892	1892	1892	0
167	20231117	162700	115892322	1892	1892	1892	1892	0
168	20231117	162600	115892322	1892	1892	1892	1892	0
169	20231117	162500	115892322	1892	1892	1892	1892	0
170	20231117	162400	115892322	1892	1892	1892	1892	0
171	20231117	162300	115892322	1892	1892	1892	1892	0
172	20231117	162200	115892322	1892	1892	1892	1892	0
173	20231117	162100	115892322	1892	1892	1892	1892	0
174	20231117	162000	115892322	1892	1892	1892	1892	0
175	20231117	161900	115892322	1892	1892	1892	1892	0
176	20231117	161800	115892322	1892	1892	1892	1892	0
177	20231117	161700	115892322	1892	1892	1892	1892	0
178	20231117	161600	115892322	1892	1892	1892	1892	0
179	20231117	161500	115892322	1892	1892	1892	1892	0
180	20231117	161400	115892322	1892	1892	1892	1892	0
181	20231117	161300	115892322	1892	1892	1892	1892	0
182	20231117	161200	115892322	1892	1892	1892	1892	1164
183	20231117	161100	115892322	1892	1892	1892	1892	0
184	20231117	161000	115892322	1892	1892	1892	1892	0
185	20231117	160900	115892322	1892	1892	1892	1892	0
186	20231117	160800	115892322	1892	1892	1892	1892	0
187	20231117	160700	115892322	1892	1892	1892	1892	0
188	20231117	160600	115892322	1892	1892	1892	1892	0
189	20231117	160500	115892322	1892	1892	1892	1892	0
190	20231117	160400	115892322	1892	1892	1892	1892	0
191	20231117	160300	115892322	1892	1892	1892	1892	0
192	20231117	160200	115892322	1892	1892	1892	1892	0
193	20231117	160100	115892322	1892	1892	1892	1892	0
194	20231117	160000	115892322	1892	1892	1892	1892	0
195	20231117	155900	115892322	1892	1892	1892	1892	0
196	20231117	155800	115892322	1892	1892	1892	1892	0
197	20231117	155700	115892322	1892	1892	1892	1892	0
198	20231117	155600	115892322	1892	1892	1892	1892	0
199	20231117	155500	115892322	1892	1892	1892	1892	0
200	20231117	155400	115892322	1892	1892	1892	1892	0
201	20231117	155300	115892322	1892	1892	1892	1892	0
202	20231117	155200	115892322	1892	1892	1892	1892	0
203	20231117	155100	115892322	1892	1892	1892	1892	0
204	20231117	155000	115892322	1892	1892	1892	1892	0
205	20231117	154900	115892322	1892	1892	1892	1892	0
206	20231117	154800	115892322	1892	1892	1892	1892	0
207	20231117	154700	115892322	1892	1892	1892	1892	0
208	20231117	154600	115892322	1892	1892	1892	1892	0
209	20231117	154500	115892322	1892	1892	1892	1892	0
210	20231117	154400	115892322	1892	1892	1892	1892	0
211	20231117	154300	115892322	1892	1892	1892	1892	0
212	20231117	154200	115892322	1892	1892	1892	1892	1164
213	20231117	154100	115892322	1892	1892	1892	1892	0
214	20231117	154000	115892322	1892	1892	1892	1892	0
215	20231117	153900	115892322	1892	1892	1892	1892	0
216	20231117	153800	115892322	1892	1892	1892	1892	0
217	20231117	153700	115892322	1892	1892	1892	1892	0
218	20231117	153600	115892322	1892	1892	1892	1892	0
219	20231117	153500	115892322	1892	1892	1892	1892	0
220	20231117	153400	115892322	1892	1892	1892	1892	0
221	20231117	153300	115892322	1892	1892	1892	1892	0
222	20231117	153200	115892322	1892	1892	1892	1892	0
223	20231117	153100	115892322	1892	1892	1892	1892	0
224	20231117	153000	115892322	1892	1892	1892	1892	1164
225	20231117	152900	113690034	1921	1921	1921	1921	0
226	20231117	152800	113690034	1921	1921	1921	1921	0
227	20231117	152700	113690034	1921	1921	1921	1921	0
228	20231117	152600	113690034	1921	1921	1921	1921	0
229	20231117	152500	113690034	1921	1921	1921	1921	0
230	20231117	152400	113690034	1921	1921	1921	1921	0
231	20231117	152300	113690034	1921	1921	1921	1921	0
232	20231117	152200	113690034	1921	1921	1921	1921	0
233	20231117	152100	113690034	1921	1921	1921	1921	0
234	20231117	152000	113690034	1921	1921	1921	1921	0
235	20231117	151900	113690034	1921	1921	1921	1921	0
236	20231117	151800	113690034	1921	1921	1921	1921	0
237	20231117	151700	113690034	1921	1921	1921	1913	14
238	20231117	151600	113663220	1920	1920	1920	1920	0
239	20231117	151500	113663220	1920	1920	1920	1920	0
240	20231117	151400	113663220	1920	1920	1920	1920	219
241	20231117	151300	113242740	1920	1920	1920	1920	0
242	20231117	151200	113242740	1920	1920	1920	1920	7
243	20231117	151100	113229300	1920	1920	1920	1920	21
244	20231117	151000	113188980	1921	1920	1921	1920	50
245	20231117	150900	113092979	1920	1913	1920	1913	645
246	20231117	150800	111855533	1914	1914	1914	1914	150
247	20231117	150700	111568433	1919	1919	1919	1919	0
248	20231117	150600	111568433	1919	1919	1919	1919	1
249	20231117	150500	111566514	1921	1921	1921	1921	0
250	20231117	150400	111566514	1921	1921	1921	1921	0
251	20231117	150300	111566514	1921	1921	1921	1921	0
252	20231117	150200	111566514	1921	1921	1921	1921	35
253	20231117	150100	111499279	1922	1922	1922	1922	0
254	20231117	150000	111499279	1922	1907	1922	1907	1148
255	20231117	145900	109301388	1905	1905	1905	1905	0
256	20231117	145800	109301388	1905	1906	1906	1905	44
257	20231117	145700	109217566	1906	1906	1906	1906	10
258	20231117	145600	109198506	1907	1907	1907	1907	0
259	20231117	145500	109198506	1907	1907	1907	1907	0
260	20231117	145400	109198506	1907	1907	1907	1907	0
261	20231117	145300	109198506	1907	1906	1907	1906	378
262	20231117	145200	108477749	1906	1906	1906	1906	0
263	20231117	145100	108477749	1906	1906	1906	1906	10
264	20231117	145000	108458689	1906	1906	1906	1906	0
265	20231117	144900	108458689	1906	1906	1906	1906	0
266	20231117	144800	108458689	1906	1906	1906	1906	1
267	20231117	144700	108456783	1904	1904	1904	1904	106
268	20231117	144600	108254959	1904	1904	1904	1904	0
269	20231117	144500	108254959	1904	1902	1904	1902	228
270	20231117	144400	107821301	1902	1902	1902	1902	0
271	20231117	144300	107821301	1902	1902	1902	1902	13
272	20231117	144200	107796575	1902	1902	1902	1902	0
273	20231117	144100	107796575	1902	1902	1902	1902	103
274	20231117	144000	107600669	1902	1902	1902	1902	13
275	20231117	143900	107575943	1902	1902	1902	1902	0
276	20231117	143800	107575943	1902	1901	1902	1901	2397
277	20231117	143700	103019128	1901	1901	1901	1901	0
278	20231117	143600	103019128	1901	1901	1901	1901	0
279	20231117	143500	103019128	1901	1901	1901	1901	30
280	20231117	143400	102962098	1901	1901	1901	1901	378
281	20231117	143300	102243520	1901	1901	1901	1901	0
282	20231117	143200	102243520	1901	1901	1901	1901	0
283	20231117	143100	102243520	1901	1901	1901	1901	0
284	20231117	143000	102243520	1901	1901	1901	1901	58
285	20231117	142900	102133262	1901	1901	1901	1901	0
286	20231117	142800	102133262	1901	1901	1901	1901	0
287	20231117	142700	102133262	1901	1901	1901	1901	1
288	20231117	142600	102131361	1901	1901	1901	1901	0
289	20231117	142500	102131361	1901	1901	1901	1901	350
290	20231117	142400	101466011	1901	1901	1901	1901	0
291	20231117	142300	101466011	1901	1901	1901	1901	305
292	20231117	142200	100886206	1901	1901	1901	1901	13
293	20231117	142100	100861493	1901	1901	1901	1901	0
294	20231117	142000	100861493	1901	1901	1901	1901	114
295	20231117	141900	100644779	1901	1901	1901	1901	0
296	20231117	141800	100644779	1901	1901	1901	1901	0
297	20231117	141700	100644779	1901	1901	1901	1901	0
298	20231117	141600	100644779	1901	1901	1901	1901	0
299	20231117	141500	100644779	1901	1901	1901	1901	0
300	20231117	141400	100644779	1901	1901	1901	1901	0
301	20231117	141300	100644779	1901	1901	1901	1901	0
302	20231117	141200	100644779	1901	1901	1901	1901	0
303	20231117	141100	100644779	1901	1901	1901	1901	0
304	20231117	141000	100644779	1901	1901	1901	1901	0
305	20231117	140900	100644779	1901	1901	1901	1901	0
306	20231117	140800	100644779	1901	1901	1901	1901	200
307	20231117	140700	100264579	1902	1900	1902	1900	76
308	20231117	140600	100120176	1900	1900	1900	1900	0
309	20231117	140500	100120176	1900	1900	1900	1900	0
310	20231117	140400	100120176	1900	1898	1900	1898	9001
311	20231117	140300	83023254	1893	1895	1895	1893	56
312	20231117	140200	82917172	1895	1895	1895	1895	0
313	20231117	140100	82917172	1895	1895	1895	1895	150
314	20231117	140000	82632922	1895	1895	1895	1895	0
315	20231117	135900	82632922	1895	1895	1895	1895	0
316	20231117	135800	82632922	1895	1895	1895	1895	0
317	20231117	135700	82632922	1895	1895	1895	1895	437
318	20231117	135600	81804807	1895	1895	1895	1895	0
319	20231117	135500	81804807	1895	1894	1895	1894	1583
320	20231117	135400	78806131	1894	1894	1894	1894	0
321	20231117	135300	78806131	1894	1894	1894	1894	0
322	20231117	135200	78806131	1894	1894	1894	1894	44
323	20231117	135100	78722795	1893	1893	1893	1893	743
324	20231117	135000	77316296	1892	1892	1892	1892	0
325	20231117	134900	77316296	1892	1892	1892	1892	0
326	20231117	134800	77316296	1892	1892	1892	1892	0
327	20231117	134700	77316296	1892	1892	1892	1892	0
328	20231117	134600	77316296	1892	1892	1892	1892	0
329	20231117	134500	77316296	1892	1892	1892	1892	1119
330	20231117	134400	75199148	1892	1892	1892	1892	437
331	20231117	134300	74372344	1887	1887	1887	1887	30
332	20231117	134200	74315734	1887	1887	1887	1887	0
333	20231117	134100	74315734	1887	1887	1887	1887	0
334	20231117	134000	74315734	1887	1887	1887	1887	119
335	20231117	133900	74091181	1887	1887	1887	1887	0
336	20231117	133800	74091181	1887	1887	1887	1887	0
337	20231117	133700	74091181	1887	1887	1887	1887	0
338	20231117	133600	74091181	1887	1887	1887	1887	119
339	20231117	133500	73866628	1893	1893	1893	1893	706
340	20231117	133400	72530170	1887	1887	1887	1887	0
341	20231117	133300	72530170	1887	1887	1887	1887	0
342	20231117	133200	72530170	1887	1887	1887	1887	119
343	20231117	133100	72305617	1893	1893	1893	1893	0
344	20231117	133000	72305617	1893	1893	1893	1893	0
345	20231117	132900	72305617	1893	1893	1893	1893	30
346	20231117	132800	72248827	1893	1887	1893	1885	120
347	20231117	132700	72022551	1893	1890	1893	1890	707
348	20231117	132600	70684902	1887	1887	1887	1887	0
349	20231117	132500	70684902	1887	1887	1887	1887	0
350	20231117	132400	70684902	1887	1887	1887	1887	119
351	20231117	132300	70460349	1887	1887	1887	1887	0
352	20231117	132200	70460349	1887	1887	1887	1887	0
353	20231117	132100	70460349	1887	1887	1887	1887	0
354	20231117	132000	70460349	1887	1887	1887	1887	120
355	20231117	131900	70233909	1891	1891	1891	1891	0
356	20231117	131800	70233909	1891	1891	1891	1891	0
357	20231117	131700	70233909	1891	1891	1891	1891	0
358	20231117	131600	70233909	1891	1887	1891	1887	121
359	20231117	131500	70005578	1891	1890	1891	1890	1890
360	20231117	131400	66431594	1887	1887	1887	1887	0
361	20231117	131300	66431594	1887	1887	1887	1887	0
362	20231117	131200	66431594	1887	1887	1887	1887	120
363	20231117	131100	66205154	1887	1887	1887	1887	0
364	20231117	131000	66205154	1887	1887	1887	1887	0
365	20231117	130900	66205154	1887	1887	1887	1887	0
366	20231117	130800	66205154	1887	1888	1888	1887	120
367	20231117	130700	65978684	1889	1889	1889	1889	0
368	20231117	130600	65978684	1889	1889	1889	1889	0
369	20231117	130500	65978684	1889	1889	1889	1889	0
370	20231117	130400	65978684	1889	1889	1889	1889	120
371	20231117	130300	65752004	1891	1891	1891	1891	0
372	20231117	130200	65752004	1891	1891	1891	1891	1
373	20231117	130100	65750113	1890	1890	1890	1890	0
374	20231117	130000	65750113	1890	1890	1890	1890	4
375	20231117	125900	65742553	1887	1887	1887	1887	0
376	20231117	125800	65742553	1887	1887	1887	1887	0
377	20231117	125700	65742553	1887	1887	1887	1887	0
378	20231117	125600	65742553	1887	1887	1887	1887	0
379	20231117	125500	65742553	1887	1887	1887	1887	0
380	20231117	125400	65742553	1887	1887	1887	1887	400
381	20231117	125300	64987753	1891	1891	1891	1891	0
382	20231117	125200	64987753	1891	1891	1891	1891	89
383	20231117	125100	64819454	1891	1891	1891	1891	0
384	20231117	125000	64819454	1891	1891	1891	1891	0
385	20231117	124900	64819454	1891	1891	1891	1891	0
386	20231117	124800	64819454	1891	1891	1891	1891	0
387	20231117	124700	64819454	1891	1891	1891	1891	0
388	20231117	124600	64819454	1891	1891	1891	1891	1
389	20231117	124500	64817563	1887	1887	1887	1887	0
390	20231117	124400	64817563	1887	1887	1887	1887	0
391	20231117	124300	64817563	1887	1887	1887	1887	10
392	20231117	124200	64798693	1887	1887	1887	1887	0
393	20231117	124100	64798693	1887	1887	1887	1887	0
394	20231117	124000	64798693	1887	1887	1887	1887	10
395	20231117	123900	64779823	1890	1890	1890	1890	6
396	20231117	123800	64768483	1887	1887	1887	1887	0
397	20231117	123700	64768483	1887	1887	1887	1887	1190
398	20231117	123600	62522953	1887	1887	1887	1887	0
399	20231117	123500	62522953	1887	1887	1887	1887	0
400	20231117	123400	62522953	1887	1887	1887	1887	10
401	20231117	123300	62504083	1887	1887	1887	1887	0
402	20231117	123200	62504083	1887	1887	1887	1887	0
403	20231117	123100	62504083	1887	1887	1887	1887	10
404	20231117	123000	62485213	1887	1887	1887	1887	0
405	20231117	122900	62485213	1887	1887	1887	1887	0
406	20231117	122800	62485213	1887	1887	1887	1887	10
407	20231117	122700	62466343	1891	1891	1891	1891	0
408	20231117	122600	62466343	1891	1891	1891	1891	50
409	20231117	122500	62371793	1891	1891	1891	1891	10
410	20231117	122400	62352883	1893	1893	1893	1893	0
411	20231117	122300	62352883	1893	1893	1893	1893	0
412	20231117	122200	62352883	1893	1893	1893	1893	1
413	20231117	122100	62350990	1893	1893	1893	1893	638
414	20231117	122000	61143256	1893	1893	1893	1893	100
415	20231117	121900	60953956	1893	1893	1893	1893	0
416	20231117	121800	60953956	1893	1893	1893	1893	0
417	20231117	121700	60953956	1893	1893	1893	1893	0
418	20231117	121600	60953956	1893	1893	1893	1893	0
419	20231117	121500	60953956	1893	1893	1893	1893	0
420	20231117	121400	60953956	1893	1893	1893	1893	0
421	20231117	121300	60953956	1893	1893	1893	1893	0
422	20231117	121200	60953956	1893	1893	1893	1893	0
423	20231117	121100	60953956	1893	1893	1893	1893	0
424	20231117	121000	60953956	1893	1893	1893	1893	0
425	20231117	120900	60953956	1893	1893	1893	1893	0
426	20231117	120800	60953956	1893	1893	1893	1893	0
427	20231117	120700	60953956	1893	1893	1893	1893	0
428	20231117	120600	60953956	1893	1893	1893	1893	0
429	20231117	120500	60953956	1893	1893	1893	1893	0
430	20231117	120400	60953956	1893	1893	1893	1893	0
431	20231117	120300	60953956	1893	1893	1893	1893	0
432	20231117	120200	60953956	1893	1893	1893	1893	0
433	20231117	120100	60953956	1893	1887	1893	1887	814
434	20231117	120000	59417932	1887	1887	1887	1887	2029
435	20231117	115900	55589209	1894	1894	1894	1894	0
436	20231117	115800	55589209	1894	1894	1894	1894	0
437	20231117	115700	55589209	1894	1894	1894	1894	0
438	20231117	115600	55589209	1894	1894	1894	1894	0
439	20231117	115500	55589209	1894	1894	1894	1894	0
440	20231117	115400	55589209	1894	1894	1894	1894	0
441	20231117	115300	55589209	1894	1894	1894	1894	0
442	20231117	115200	55589209	1894	1894	1894	1894	0
443	20231117	115100	55589209	1894	1894	1894	1894	0
444	20231117	115000	55589209	1894	1894	1894	1894	0
445	20231117	114900	55589209	1894	1894	1894	1894	0
446	20231117	114800	55589209	1894	1894	1894	1894	0
447	20231117	114700	55589209	1894	1894	1894	1894	0
448	20231117	114600	55589209	1894	1894	1894	1894	0
449	20231117	114500	55589209	1894	1894	1894	1894	0
450	20231117	114400	55589209	1894	1894	1894	1894	0
451	20231117	114300	55589209	1894	1894	1894	1894	0
452	20231117	114200	55589209	1894	1894	1894	1894	100
453	20231117	114100	55399809	1894	1894	1894	1894	0
454	20231117	114000	55399809	1894	1894	1894	1894	0
455	20231117	113900	55399809	1894	1894	1894	1894	0
456	20231117	113800	55399809	1894	1894	1894	1894	0
457	20231117	113700	55399809	1894	1894	1894	1894	0
458	20231117	113600	55399809	1894	1894	1894	1894	60
459	20231117	113500	55286169	1894	1894	1894	1894	0
460	20231117	113400	55286169	1894	1894	1894	1894	0
461	20231117	113300	55286169	1894	1894	1894	1894	1
462	20231117	113200	55284275	1894	1894	1894	1894	0
463	20231117	113100	55284275	1894	1894	1894	1894	0
464	20231117	113000	55284275	1894	1894	1894	1894	0
465	20231117	112900	55284275	1894	1884	1894	1884	11
466	20231117	112800	55263541	1884	1884	1884	1884	0
467	20231117	112700	55263541	1884	1884	1884	1884	0
468	20231117	112600	55263541	1884	1884	1884	1884	0
469	20231117	112500	55263541	1884	1885	1885	1884	196
470	20231117	112400	54894270	1885	1886	1886	1885	865
471	20231117	112300	53263592	1894	1894	1894	1894	1
472	20231117	112200	53261698	1885	1889	1889	1885	2200
473	20231117	112100	49113565	1894	1894	1894	1894	0
474	20231117	112000	49113565	1894	1894	1894	1894	44
475	20231117	111900	49030229	1895	1895	1895	1895	0
476	20231117	111800	49030229	1895	1895	1895	1895	0
477	20231117	111700	49030229	1895	1895	1895	1895	0
478	20231117	111600	49030229	1895	1895	1895	1895	0
479	20231117	111500	49030229	1895	1895	1895	1895	0
480	20231117	111400	49030229	1895	1895	1895	1895	0
481	20231117	111300	49030229	1895	1895	1895	1895	0
482	20231117	111200	49030229	1895	1895	1895	1895	0
483	20231117	111100	49030229	1895	1895	1895	1895	0
484	20231117	111000	49030229	1895	1895	1895	1895	0
485	20231117	110900	49030229	1895	1895	1895	1895	0
486	20231117	110800	49030229	1895	1895	1895	1895	0
487	20231117	110700	49030229	1895	1895	1895	1895	0
488	20231117	110600	49030229	1895	1895	1895	1895	0
489	20231117	110500	49030229	1895	1895	1895	1895	0
490	20231117	110400	49030229	1895	1895	1897	1895	3800
491	20231117	110300	41829227	1895	1895	1895	1895	0
492	20231117	110200	41829227	1895	1895	1895	1895	0
493	20231117	110100	41829227	1895	1895	1895	1895	0
494	20231117	110000	41829227	1895	1895	1895	1895	0
495	20231117	105900	41829227	1895	1895	1895	1895	0
496	20231117	105800	41829227	1895	1895	1895	1895	1
497	20231117	105700	41827332	1894	1894	1894	1894	22
498	20231117	105600	41785664	1890	1890	1890	1890	2000
499	20231117	105500	38005664	1890	1890	1890	1890	2000
500	20231117	105400	34225664	1890	1890	1890	1890	8
501	20231117	105300	34210544	1890	1890	1890	1890	0
502	20231117	105200	34210544	1890	1890	1890	1890	0
503	20231117	105100	34210544	1890	1890	1890	1890	10
504	20231117	105000	34191644	1890	1890	1890	1890	0
505	20231117	104900	34191644	1890	1890	1890	1890	10
506	20231117	104800	34172744	1890	1890	1890	1890	1
507	20231117	104700	34170854	1890	1890	1890	1890	63
508	20231117	104600	34051784	1898	1898	1898	1898	0
509	20231117	104500	34051784	1898	1898	1898	1898	0
510	20231117	104400	34051784	1898	1898	1898	1898	112
511	20231117	104300	33839208	1898	1898	1898	1898	1
512	20231117	104200	33837310	1898	1898	1898	1898	175
513	20231117	104100	33505160	1898	1898	1898	1898	0
514	20231117	104000	33505160	1898	1898	1898	1898	0
515	20231117	103900	33505160	1898	1898	1898	1898	0
516	20231117	103800	33505160	1898	1898	1898	1898	0
517	20231117	103700	33505160	1898	1898	1898	1898	10
518	20231117	103600	33486180	1899	1899	1899	1899	0
519	20231117	103500	33486180	1899	1899	1899	1899	0
520	20231117	103400	33486180	1899	1899	1899	1899	0
521	20231117	103300	33486180	1899	1899	1899	1899	0
522	20231117	103200	33486180	1899	1899	1899	1899	0
523	20231117	103100	33486180	1899	1899	1899	1899	0
524	20231117	103000	33486180	1899	1899	1899	1899	0
525	20231117	102900	33486180	1899	1899	1899	1899	0
526	20231117	102800	33486180	1899	1899	1899	1899	0
527	20231117	102700	33486180	1899	1899	1899	1899	0
528	20231117	102600	33486180	1899	1899	1899	1899	0
529	20231117	102500	33486180	1899	1899	1899	1899	0
530	20231117	102400	33486180	1899	1899	1899	1899	100
531	20231117	102300	33296280	1899	1899	1899	1899	23
532	20231117	102200	33252603	1899	1899	1899	1899	0
533	20231117	102100	33252603	1899	1899	1899	1899	0
534	20231117	102000	33252603	1899	1899	1899	1899	0
535	20231117	101900	33252603	1899	1899	1899	1899	0
536	20231117	101800	33252603	1899	1899	1899	1899	0
537	20231117	101700	33252603	1899	1899	1899	1899	57
538	20231117	101600	33144360	1899	1899	1899	1899	0
539	20231117	101500	33144360	1899	1899	1899	1899	0
540	20231117	101400	33144360	1899	1899	1899	1899	0
541	20231117	101300	33144360	1899	1899	1899	1899	0
542	20231117	101200	33144360	1899	1899	1899	1899	0
543	20231117	101100	33144360	1899	1899	1899	1899	0
544	20231117	101000	33144360	1899	1899	1899	1899	0
545	20231117	100900	33144360	1899	1889	1899	1887	501
546	20231117	100800	32198591	1890	1890	1890	1890	300
547	20231117	100700	31631591	1900	1890	1900	1890	77
548	20231117	100600	31486031	1890	1893	1893	1890	1926
549	20231117	100500	27842911	1900	1900	1900	1900	0
550	20231117	100400	27842911	1900	1900	1900	1900	0
551	20231117	100300	27842911	1900	1900	1900	1900	0
552	20231117	100200	27842911	1900	1900	1900	1900	0
553	20231117	100100	27842911	1900	1900	1900	1900	0
554	20231117	100000	27842911	1900	1893	1900	1893	1102
555	20231117	095900	25756818	1900	1900	1900	1900	0
556	20231117	095800	25756818	1900	1900	1900	1900	0
557	20231117	095700	25756818	1900	1900	1900	1900	0
558	20231117	095600	25756818	1900	1900	1900	1900	0
559	20231117	095500	25756818	1900	1900	1900	1900	0
560	20231117	095400	25756818	1900	1900	1900	1900	1
561	20231117	095300	25754918	1893	1893	1893	1893	350
562	20231117	095200	25092368	1900	1900	1900	1900	76
563	20231117	095100	24947968	1900	1900	1900	1900	0
564	20231117	095000	24947968	1900	1900	1900	1900	0
565	20231117	094900	24947968	1900	1900	1900	1900	0
566	20231117	094800	24947968	1900	1900	1900	1900	0
567	20231117	094700	24947968	1900	1900	1900	1900	0
568	20231117	094600	24947968	1900	1900	1900	1900	0
569	20231117	094500	24947968	1900	1900	1900	1900	0
570	20231117	094400	24947968	1900	1900	1900	1900	700
571	20231117	094300	23617968	1900	1900	1900	1900	0
572	20231117	094200	23617968	1900	1900	1900	1900	0
573	20231117	094100	23617968	1900	1900	1900	1900	0
574	20231117	094000	23617968	1900	1900	1900	1900	1
575	20231117	093900	23616068	1895	1900	1900	1895	1941
576	20231117	093800	19935696	1898	1900	1900	1898	2701
577	20231117	093700	14803798	1900	1900	1900	1900	0
578	20231117	093600	14803798	1900	1900	1900	1900	0
579	20231117	093500	14803798	1900	1900	1900	1900	1
580	20231117	093400	14801898	1900	1900	1900	1900	2
581	20231117	093300	14798098	1900	1900	1900	1900	0
582	20231117	093200	14798098	1900	1900	1900	1900	1
583	20231117	093100	14796198	1899	1899	1899	1899	158
584	20231117	093000	14496156	1899	1899	1899	1899	0
585	20231117	092900	14496156	1899	1898	1899	1898	2364
586	20231117	092800	10008284	1898	1898	1898	1898	1
587	20231117	092700	10006386	1897	1897	1897	1897	0
588	20231117	092600	10006386	1897	1897	1897	1897	0
589	20231117	092500	10006386	1897	1897	1897	1897	0
590	20231117	092400	10006386	1897	1897	1897	1897	4
591	20231117	092300	9998798	1898	1898	1898	1898	0
592	20231117	092200	9998798	1898	1898	1898	1898	0
593	20231117	092100	9998798	1898	1898	1898	1898	0
594	20231117	092000	9998798	1898	1898	1898	1898	0
595	20231117	091900	9998798	1898	1898	1898	1898	0
596	20231117	091800	9998798	1898	1898	1898	1898	0
597	20231117	091700	9998798	1898	1898	1898	1898	1
598	20231117	091600	9996900	1895	1895	1895	1895	4
599	20231117	091500	9989320	1895	1895	1895	1895	0
600	20231117	091400	9989320	1895	1895	1895	1895	2
601	20231117	091300	9985530	1895	1895	1895	1895	5
602	20231117	091200	9976055	1895	1895	1895	1895	0
603	20231117	091100	9976055	1895	1895	1895	1895	0
604	20231117	091000	9976055	1895	1895	1895	1895	0
605	20231117	090900	9976055	1895	1896	1896	1895	40
606	20231117	090800	9900228	1899	1899	1899	1899	1
607	20231117	090700	9898329	1899	1900	1900	1899	790
608	20231117	090600	8397330	1902	1902	1902	1902	0
609	20231117	090500	8397330	1902	1902	1902	1902	0
610	20231117	090400	8397330	1902	1902	1902	1902	0
611	20231117	090300	8397330	1902	1902	1902	1902	0
612	20231117	090200	8397330	1902	1902	1902	1902	0
613	20231117	090100	8397330	1902	1902	1902	1902	0
614	20231117	090000	8397330	1902	1902	1902	1902	4415