KissMeData/289080/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	204900	556990590	1881	1881	1881	1881	11770
3	20231116	204800	556990590	1881	1881	1881	1881	0
4	20231116	204700	556990590	1881	1881	1881	1881	0
5	20231116	204600	556990590	1881	1881	1881	1881	0
6	20231116	204500	556990590	1881	1881	1881	1881	0
7	20231116	204400	556990590	1881	1881	1881	1881	0
8	20231116	204300	556990590	1881	1881	1881	1881	0
9	20231116	204200	556990590	1881	1881	1881	1881	0
10	20231116	204100	556990590	1881	1881	1881	1881	0
11	20231116	204000	556990590	1881	1881	1881	1881	0
12	20231116	203900	556990590	1881	1881	1881	1881	0
13	20231116	203800	556990590	1881	1881	1881	1881	0
14	20231116	203700	556990590	1881	1881	1881	1881	0
15	20231116	203600	556990590	1881	1881	1881	1881	0
16	20231116	203500	556990590	1881	1881	1881	1881	0
17	20231116	203400	556990590	1881	1881	1881	1881	0
18	20231116	203300	556990590	1881	1881	1881	1881	0
19	20231116	203200	556990590	1881	1881	1881	1881	0
20	20231116	203100	556990590	1881	1881	1881	1881	0
21	20231116	203000	556990590	1881	1881	1881	1881	0
22	20231116	202900	556990590	1881	1881	1881	1881	0
23	20231116	202800	556990590	1881	1881	1881	1881	0
24	20231116	202700	556990590	1881	1881	1881	1881	0
25	20231116	202600	556990590	1881	1881	1881	1881	0
26	20231116	202500	556990590	1881	1881	1881	1881	0
27	20231116	202400	556990590	1881	1881	1881	1881	0
28	20231116	202300	556990590	1881	1881	1881	1881	0
29	20231116	202200	556990590	1881	1881	1881	1881	0
30	20231116	202100	556990590	1881	1881	1881	1881	0
31	20231116	202000	556990590	1881	1881	1881	1881	0
32	20231116	201900	556990590	1881	1881	1881	1881	11770
33	20231116	201800	556990590	1881	1881	1881	1881	0
34	20231116	201700	556990590	1881	1881	1881	1881	0
35	20231116	201600	556990590	1881	1881	1881	1881	0
36	20231116	201500	556990590	1881	1881	1881	1881	0
37	20231116	201400	556990590	1881	1881	1881	1881	0
38	20231116	201300	556990590	1881	1881	1881	1881	0
39	20231116	201200	556990590	1881	1881	1881	1881	0
40	20231116	201100	556990590	1881	1881	1881	1881	0
41	20231116	201000	556990590	1881	1881	1881	1881	0
42	20231116	200900	556990590	1881	1881	1881	1881	0
43	20231116	200800	556990590	1881	1881	1881	1881	0
44	20231116	200700	556990590	1881	1881	1881	1881	0
45	20231116	200600	556990590	1881	1881	1881	1881	0
46	20231116	200500	556990590	1881	1881	1881	1881	0
47	20231116	200400	556990590	1881	1881	1881	1881	0
48	20231116	200300	556990590	1881	1881	1881	1881	0
49	20231116	200200	556990590	1881	1881	1881	1881	0
50	20231116	200100	556990590	1881	1881	1881	1881	0
51	20231116	200000	556990590	1881	1881	1881	1881	0
52	20231116	195900	556990590	1881	1881	1881	1881	0
53	20231116	195800	556990590	1881	1881	1881	1881	0
54	20231116	195700	556990590	1881	1881	1881	1881	0
55	20231116	195600	556990590	1881	1881	1881	1881	0
56	20231116	195500	556990590	1881	1881	1881	1881	0
57	20231116	195400	556990590	1881	1881	1881	1881	0
58	20231116	195300	556990590	1881	1881	1881	1881	0
59	20231116	195200	556990590	1881	1881	1881	1881	0
60	20231116	195100	556990590	1881	1881	1881	1881	0
61	20231116	195000	556990590	1881	1881	1881	1881	0
62	20231116	194900	556990590	1881	1881	1881	1881	11770
63	20231116	194800	556990590	1881	1881	1881	1881	0
64	20231116	194700	556990590	1881	1881	1881	1881	0
65	20231116	194600	556990590	1881	1881	1881	1881	0
66	20231116	194500	556990590	1881	1881	1881	1881	0
67	20231116	194400	556990590	1881	1881	1881	1881	0
68	20231116	194300	556990590	1881	1881	1881	1881	0
69	20231116	194200	556990590	1881	1881	1881	1881	0
70	20231116	194100	556990590	1881	1881	1881	1881	0
71	20231116	194000	556990590	1881	1881	1881	1881	0
72	20231116	193900	556990590	1881	1881	1881	1881	0
73	20231116	193800	556990590	1881	1881	1881	1881	0
74	20231116	193700	556990590	1881	1881	1881	1881	0
75	20231116	193600	556990590	1881	1881	1881	1881	0
76	20231116	193500	556990590	1881	1881	1881	1881	0
77	20231116	193400	556990590	1881	1881	1881	1881	0
78	20231116	193300	556990590	1881	1881	1881	1881	0
79	20231116	193200	556990590	1881	1881	1881	1881	0
80	20231116	193100	556990590	1881	1881	1881	1881	0
81	20231116	193000	556990590	1881	1881	1881	1881	0
82	20231116	192900	556990590	1881	1881	1881	1881	0
83	20231116	192800	556990590	1881	1881	1881	1881	0
84	20231116	192700	556990590	1881	1881	1881	1881	0
85	20231116	192600	556990590	1881	1881	1881	1881	0
86	20231116	192500	556990590	1881	1881	1881	1881	0
87	20231116	192400	556990590	1881	1881	1881	1881	0
88	20231116	192300	556990590	1881	1881	1881	1881	0
89	20231116	192200	556990590	1881	1881	1881	1881	0
90	20231116	192100	556990590	1881	1881	1881	1881	0
91	20231116	192000	556990590	1881	1881	1881	1881	0
92	20231116	191900	556990590	1881	1881	1881	1881	11770
93	20231116	191800	556990590	1881	1881	1881	1881	0
94	20231116	191700	556990590	1881	1881	1881	1881	0
95	20231116	191600	556990590	1881	1881	1881	1881	0
96	20231116	191500	556990590	1881	1881	1881	1881	0
97	20231116	191400	556990590	1881	1881	1881	1881	0
98	20231116	191300	556990590	1881	1881	1881	1881	0
99	20231116	191200	556990590	1881	1881	1881	1881	0
100	20231116	191100	556990590	1881	1881	1881	1881	0
101	20231116	191000	556990590	1881	1881	1881	1881	0
102	20231116	190900	556990590	1881	1881	1881	1881	0
103	20231116	190800	556990590	1881	1881	1881	1881	0
104	20231116	190700	556990590	1881	1881	1881	1881	0
105	20231116	190600	556990590	1881	1881	1881	1881	0
106	20231116	190500	556990590	1881	1881	1881	1881	0
107	20231116	190400	556990590	1881	1881	1881	1881	0
108	20231116	190300	556990590	1881	1881	1881	1881	0
109	20231116	190200	556990590	1881	1881	1881	1881	0
110	20231116	190100	556990590	1881	1881	1881	1881	0
111	20231116	190000	556990590	1881	1881	1881	1881	0
112	20231116	185900	556990590	1881	1881	1881	1881	0
113	20231116	185800	556990590	1881	1881	1881	1881	0
114	20231116	185700	556990590	1881	1881	1881	1881	0
115	20231116	185600	556990590	1881	1881	1881	1881	0
116	20231116	185500	556990590	1881	1881	1881	1881	0
117	20231116	185400	556990590	1881	1881	1881	1881	0
118	20231116	185300	556990590	1881	1881	1881	1881	0
119	20231116	185200	556990590	1881	1881	1881	1881	0
120	20231116	185100	556990590	1881	1881	1881	1881	0
121	20231116	185000	556990590	1881	1881	1881	1881	0
122	20231116	184900	556990590	1881	1881	1881	1881	11770
123	20231116	184800	556990590	1881	1881	1881	1881	0
124	20231116	184700	556990590	1881	1881	1881	1881	0
125	20231116	184600	556990590	1881	1881	1881	1881	0
126	20231116	184500	556990590	1881	1881	1881	1881	0
127	20231116	184400	556990590	1881	1881	1881	1881	0
128	20231116	184300	556990590	1881	1881	1881	1881	0
129	20231116	184200	556990590	1881	1881	1881	1881	0
130	20231116	184100	556990590	1881	1881	1881	1881	0
131	20231116	184000	556990590	1881	1881	1881	1881	0
132	20231116	183900	556990590	1881	1881	1881	1881	0
133	20231116	183800	556990590	1881	1881	1881	1881	0
134	20231116	183700	556990590	1881	1881	1881	1881	0
135	20231116	183600	556990590	1881	1881	1881	1881	0
136	20231116	183500	556990590	1881	1881	1881	1881	0
137	20231116	183400	556990590	1881	1881	1881	1881	0
138	20231116	183300	556990590	1881	1881	1881	1881	0
139	20231116	183200	556990590	1881	1881	1881	1881	0
140	20231116	183100	556990590	1881	1881	1881	1881	0
141	20231116	183000	556990590	1881	1881	1881	1881	0
142	20231116	182900	556990590	1881	1881	1881	1881	0
143	20231116	182800	556990590	1881	1881	1881	1881	0
144	20231116	182700	556990590	1881	1881	1881	1881	0
145	20231116	182600	556990590	1881	1881	1881	1881	0
146	20231116	182500	556990590	1881	1881	1881	1881	0
147	20231116	182400	556990590	1881	1881	1881	1881	0
148	20231116	182300	556990590	1881	1881	1881	1881	0
149	20231116	182200	556990590	1881	1881	1881	1881	0
150	20231116	182100	556990590	1881	1881	1881	1881	0
151	20231116	182000	556990590	1881	1881	1881	1881	0
152	20231116	181900	556990590	1881	1881	1881	1881	11770
153	20231116	181800	556990590	1881	1881	1881	1881	0
154	20231116	181700	556990590	1881	1881	1881	1881	0
155	20231116	181600	556990590	1881	1881	1881	1881	0
156	20231116	181500	556990590	1881	1881	1881	1881	0
157	20231116	181400	556990590	1881	1881	1881	1881	0
158	20231116	181300	556990590	1881	1881	1881	1881	0
159	20231116	181200	556990590	1881	1881	1881	1881	0
160	20231116	181100	556990590	1881	1881	1881	1881	0
161	20231116	181000	556990590	1881	1881	1881	1881	0
162	20231116	180900	556990590	1881	1881	1881	1881	0
163	20231116	180800	556990590	1881	1881	1881	1881	0
164	20231116	180700	556990590	1881	1881	1881	1881	0
165	20231116	180600	556990590	1881	1881	1881	1881	0
166	20231116	180500	556990590	1881	1881	1881	1881	0
167	20231116	180400	556990590	1881	1881	1881	1881	0
168	20231116	180300	556990590	1881	1881	1881	1881	0
169	20231116	180200	556990590	1881	1881	1881	1881	0
170	20231116	180100	556990590	1881	1881	1881	1881	0
171	20231116	180000	556990590	1881	1881	1881	1881	0
172	20231116	175900	556990590	1881	1881	1881	1881	0
173	20231116	175800	556990590	1881	1881	1881	1881	0
174	20231116	175700	556990590	1881	1881	1881	1881	0
175	20231116	175600	556990590	1881	1881	1881	1881	0
176	20231116	175500	556990590	1881	1881	1881	1881	0
177	20231116	175400	556990590	1881	1881	1881	1881	0
178	20231116	175300	556990590	1881	1881	1881	1881	0
179	20231116	175200	556990590	1881	1881	1881	1881	0
180	20231116	175100	556990590	1881	1881	1881	1881	0
181	20231116	175000	556990590	1881	1881	1881	1881	0
182	20231116	174900	556990590	1881	1881	1881	1881	11770
183	20231116	174800	556990590	1881	1881	1881	1881	0
184	20231116	174700	556990590	1881	1881	1881	1881	0
185	20231116	174600	556990590	1881	1881	1881	1881	0
186	20231116	174500	556990590	1881	1881	1881	1881	0
187	20231116	174400	556990590	1881	1881	1881	1881	0
188	20231116	174300	556990590	1881	1881	1881	1881	0
189	20231116	174200	556990590	1881	1881	1881	1881	0
190	20231116	174100	556990590	1881	1881	1881	1881	0
191	20231116	174000	556990590	1881	1881	1881	1881	0
192	20231116	173900	556990590	1881	1881	1881	1881	0
193	20231116	173800	556990590	1881	1881	1881	1881	0
194	20231116	173700	556990590	1881	1881	1881	1881	0
195	20231116	173600	556990590	1881	1881	1881	1881	0
196	20231116	173500	556990590	1881	1881	1881	1881	0
197	20231116	173400	556990590	1881	1881	1881	1881	0
198	20231116	173300	556990590	1881	1881	1881	1881	0
199	20231116	173200	556990590	1881	1881	1881	1881	0
200	20231116	173100	556990590	1881	1881	1881	1881	0
201	20231116	173000	556990590	1881	1881	1881	1881	0
202	20231116	172900	556990590	1881	1881	1881	1881	0
203	20231116	172800	556990590	1881	1881	1881	1881	0
204	20231116	172700	556990590	1881	1881	1881	1881	0
205	20231116	172600	556990590	1881	1881	1881	1881	0
206	20231116	172500	556990590	1881	1881	1881	1881	0
207	20231116	172400	556990590	1881	1881	1881	1881	0
208	20231116	172300	556990590	1881	1881	1881	1881	0
209	20231116	172200	556990590	1881	1881	1881	1881	0
210	20231116	172100	556990590	1881	1881	1881	1881	0
211	20231116	172000	556990590	1881	1881	1881	1881	0
212	20231116	171900	556990590	1881	1881	1881	1881	11770
213	20231116	171800	556990590	1881	1881	1881	1881	0
214	20231116	171700	556990590	1881	1881	1881	1881	0
215	20231116	171600	556990590	1881	1881	1881	1881	0
216	20231116	171500	556990590	1881	1881	1881	1881	0
217	20231116	171400	556990590	1881	1881	1881	1881	0
218	20231116	171300	556990590	1881	1881	1881	1881	0
219	20231116	171200	556990590	1881	1881	1881	1881	0
220	20231116	171100	556990590	1881	1881	1881	1881	0
221	20231116	171000	556990590	1881	1881	1881	1881	0
222	20231116	170900	556990590	1881	1881	1881	1881	0
223	20231116	170800	556990590	1881	1881	1881	1881	0
224	20231116	170700	556990590	1881	1881	1881	1881	0
225	20231116	170600	556990590	1881	1881	1881	1881	0
226	20231116	170500	556990590	1881	1881	1881	1881	0
227	20231116	170400	556990590	1881	1881	1881	1881	0
228	20231116	170300	556990590	1881	1881	1881	1881	0
229	20231116	170200	556990590	1881	1881	1881	1881	0
230	20231116	170100	556990590	1881	1881	1881	1881	0
231	20231116	170000	556990590	1881	1881	1881	1881	0
232	20231116	165900	556990590	1881	1881	1881	1881	0
233	20231116	165800	556990590	1881	1881	1881	1881	0
234	20231116	165700	556990590	1881	1881	1881	1881	0
235	20231116	165600	556990590	1881	1881	1881	1881	0
236	20231116	165500	556990590	1881	1881	1881	1881	0
237	20231116	165400	556990590	1881	1881	1881	1881	0
238	20231116	165300	556990590	1881	1881	1881	1881	0
239	20231116	165200	556990590	1881	1881	1881	1881	0
240	20231116	165100	556990590	1881	1881	1881	1881	0
241	20231116	165000	556990590	1881	1881	1881	1881	0
242	20231116	164900	556990590	1881	1881	1881	1881	11770
243	20231116	164800	556990590	1881	1881	1881	1881	0
244	20231116	164700	556990590	1881	1881	1881	1881	0
245	20231116	164600	556990590	1881	1881	1881	1881	0
246	20231116	164500	556990590	1881	1881	1881	1881	0
247	20231116	164400	556990590	1881	1881	1881	1881	0
248	20231116	164300	556990590	1881	1881	1881	1881	0
249	20231116	164200	556990590	1881	1881	1881	1881	0
250	20231116	164100	556990590	1881	1881	1881	1881	0
251	20231116	164000	556990590	1881	1881	1881	1881	0
252	20231116	163900	556990590	1881	1881	1881	1881	0
253	20231116	163800	556990590	1881	1881	1881	1881	0
254	20231116	163700	556990590	1881	1881	1881	1881	0
255	20231116	163600	556990590	1881	1881	1881	1881	0
256	20231116	163500	556990590	1881	1881	1881	1881	0
257	20231116	163400	556990590	1881	1881	1881	1881	0
258	20231116	163300	556990590	1881	1881	1881	1881	0
259	20231116	163200	556990590	1881	1881	1881	1881	0
260	20231116	163100	556990590	1881	1881	1881	1881	0
261	20231116	163000	556990590	1881	1881	1881	1881	11770
262	20231116	162900	534851220	1870	1870	1870	1870	0
263	20231116	162800	534851220	1870	1870	1870	1870	0
264	20231116	162700	534851220	1870	1870	1870	1870	0
265	20231116	162600	534851220	1870	1870	1870	1870	0
266	20231116	162500	534851220	1870	1870	1870	1870	0
267	20231116	162400	534851220	1870	1870	1870	1870	0
268	20231116	162300	534851220	1870	1870	1870	1870	0
269	20231116	162200	534851220	1870	1870	1870	1870	0
270	20231116	162100	534851220	1870	1870	1870	1870	0
271	20231116	162000	534851220	1870	1870	1870	1870	0
272	20231116	161900	534851220	1870	1874	1874	1870	115
273	20231116	161800	534635799	1874	1871	1874	1871	209
274	20231116	161700	534244136	1874	1874	1874	1871	131
275	20231116	161600	533998942	1874	1873	1874	1873	20
276	20231116	161500	533961472	1874	1871	1874	1871	786
277	20231116	161400	532490610	1871	1871	1871	1871	755
278	20231116	161300	531078005	1871	1870	1871	1870	154
279	20231116	161200	530790019	1871	1871	1871	1871	5
280	20231116	161100	530780664	1871	1871	1871	1870	142
281	20231116	161000	530515112	1871	1871	1871	1870	506
282	20231116	160900	529568886	1870	1870	1870	1870	16
283	20231116	160800	529538966	1871	1865	1871	1865	702
284	20231116	160700	528227222	1870	1865	1870	1864	666
285	20231116	160600	526985002	1865	1865	1870	1865	608
286	20231116	160500	525851042	1866	1870	1870	1866	14
287	20231116	160400	525824902	1866	1866	1866	1866	100
288	20231116	160300	525638302	1870	1870	1870	1865	1167
289	20231116	160200	523461657	1866	1866	1866	1866	200
290	20231116	160100	523088457	1870	1870	1870	1870	0
291	20231116	160000	523088457	1870	1869	1870	1864	3001
292	20231116	155900	517491012	1870	1870	1871	1869	734
293	20231116	155800	516118542	1871	1871	1871	1871	10
294	20231116	155700	516099832	1871	1871	1871	1871	21
295	20231116	155600	516060541	1871	1871	1871	1871	6
296	20231116	155500	516049315	1871	1871	1871	1871	234
297	20231116	155400	515611501	1872	1872	1872	1872	0
298	20231116	155300	515611501	1872	1872	1872	1872	266
299	20231116	155200	515113549	1872	1872	1872	1872	4
300	20231116	155100	515106061	1872	1871	1872	1871	121
301	20231116	155000	514879665	1874	1874	1874	1874	0
302	20231116	154900	514879665	1874	1874	1874	1874	6
303	20231116	154800	514868421	1874	1873	1874	1873	75
304	20231116	154700	514727943	1873	1874	1874	1873	6
305	20231116	154600	514716702	1874	1874	1874	1870	13798
306	20231116	154500	488886872	1874	1874	1874	1873	308
307	20231116	154400	488309980	1874	1874	1875	1874	538
308	20231116	154300	487301465	1874	1874	1874	1873	611
309	20231116	154200	486156461	1874	1874	1874	1874	100
310	20231116	154100	485969061	1874	1874	1874	1874	320
311	20231116	154000	485369381	1874	1873	1874	1873	1787
312	20231116	153900	482020940	1873	1871	1874	1871	6612
313	20231116	153800	469642816	1872	1871	1872	1871	1237
314	20231116	153700	467328379	1870	1870	1870	1870	2433
315	20231116	153600	462778669	1870	1865	1870	1865	8
316	20231116	153500	462763719	1870	1870	1870	1870	0
317	20231116	153400	462763719	1870	1870	1870	1870	1300
318	20231116	153300	460332719	1870	1870	1870	1870	2
319	20231116	153200	460328979	1870	1870	1870	1870	0
320	20231116	153100	460328979	1870	1870	1870	1870	0
321	20231116	153000	460328979	1870	1870	1870	1870	30
322	20231116	152900	460272879	1870	1870	1870	1870	100
323	20231116	152800	460085879	1870	1870	1870	1870	0
324	20231116	152700	460085879	1870	1870	1870	1870	1208
325	20231116	152600	457826919	1870	1869	1870	1869	166
326	20231116	152500	457516562	1871	1871	1871	1871	3
327	20231116	152400	457510949	1871	1864	1871	1863	610
328	20231116	152300	456374340	1869	1869	1871	1869	6798
329	20231116	152200	443668583	1864	1869	1869	1864	556
330	20231116	152100	442629659	1869	1868	1869	1868	135
331	20231116	152000	442377470	1868	1868	1868	1864	677
332	20231116	151900	441113091	1868	1868	1868	1867	25
333	20231116	151800	441066392	1868	1868	1868	1868	20
334	20231116	151700	441029032	1868	1867	1868	1867	139
335	20231116	151600	440769510	1867	1867	1867	1867	1512
336	20231116	151500	437946606	1868	1868	1868	1868	10
337	20231116	151400	437927926	1869	1869	1869	1869	0
338	20231116	151300	437927926	1869	1869	1869	1869	0
339	20231116	151200	437927926	1869	1868	1869	1868	5
340	20231116	151100	437918584	1869	1869	1869	1869	3
341	20231116	151000	437912977	1869	1864	1869	1861	3444
342	20231116	150900	431499374	1864	1865	1865	1864	1967
343	20231116	150800	427832880	1865	1869	1869	1865	169
344	20231116	150700	427517687	1865	1866	1866	1865	2400
345	20231116	150600	423041586	1869	1867	1869	1867	106
346	20231116	150500	422843672	1869	1866	1869	1866	4
347	20231116	150400	422836199	1866	1868	1869	1866	4086
348	20231116	150300	415210839	1866	1868	1868	1866	3259
349	20231116	150200	409129533	1868	1868	1868	1868	6
350	20231116	150100	409118325	1866	1869	1869	1866	400
351	20231116	150000	408371526	1869	1870	1870	1869	289
352	20231116	145900	407831378	1869	1871	1871	1869	333
353	20231116	145800	407208385	1871	1869	1871	1869	55
354	20231116	145700	407105530	1871	1871	1871	1871	3
355	20231116	145600	407099917	1871	1870	1871	1870	110
356	20231116	145500	406894214	1870	1870	1870	1870	120
357	20231116	145400	406669814	1871	1871	1871	1871	4
358	20231116	145300	406662330	1871	1870	1871	1870	824
359	20231116	145200	405121446	1870	1870	1870	1869	182
360	20231116	145100	404781163	1870	1870	1870	1870	0
361	20231116	145000	404781163	1870	1870	1870	1870	7
362	20231116	144900	404768073	1871	1871	1871	1871	203
363	20231116	144800	404388260	1871	1870	1871	1870	50
364	20231116	144700	404294730	1871	1871	1871	1871	9
365	20231116	144600	404277891	1871	1869	1871	1869	270
366	20231116	144500	403773231	1869	1869	1869	1869	10
367	20231116	144400	403754541	1869	1869	1869	1869	9
368	20231116	144300	403737720	1869	1866	1869	1866	54
369	20231116	144200	403636944	1869	1869	1869	1869	0
370	20231116	144100	403636944	1869	1868	1869	1868	74
371	20231116	144000	403498691	1868	1868	1868	1868	114
372	20231116	143900	403285739	1868	1864	1868	1864	3225
373	20231116	143800	397274207	1864	1864	1864	1864	807
374	20231116	143700	395769959	1869	1869	1869	1869	0
375	20231116	143600	395769959	1869	1864	1869	1864	727
376	20231116	143500	394414715	1864	1868	1869	1864	3952
377	20231116	143400	387048178	1871	1871	1871	1871	46
378	20231116	143300	386962112	1872	1872	1872	1872	3
379	20231116	143200	386956496	1871	1871	1871	1871	267
380	20231116	143100	386456939	1871	1870	1871	1864	1349
381	20231116	143000	383940536	1871	1871	1871	1871	0
382	20231116	142900	383940536	1871	1871	1871	1871	3
383	20231116	142800	383934923	1871	1871	1871	1871	3
384	20231116	142700	383929310	1871	1871	1872	1870	36
385	20231116	142600	383861954	1871	1871	1874	1871	2486
386	20231116	142500	379206988	1871	1867	1872	1867	1745
387	20231116	142400	375943034	1867	1867	1867	1867	104
388	20231116	142300	375748866	1870	1867	1870	1867	18
389	20231116	142200	375715242	1870	1870	1870	1870	3
390	20231116	142100	375709632	1870	1870	1870	1870	3
391	20231116	142000	375704022	1870	1870	1870	1870	5
392	20231116	141900	375694672	1870	1870	1870	1868	233
393	20231116	141800	375259298	1870	1869	1870	1869	488
394	20231116	141700	374347223	1869	1868	1869	1868	582
395	20231116	141600	373259467	1868	1869	1869	1868	124
396	20231116	141500	373027763	1869	1869	1869	1869	603
397	20231116	141400	371900756	1869	1869	1869	1869	100
398	20231116	141300	371713856	1869	1858	1869	1858	3528
399	20231116	141200	365122813	1867	1867	1867	1867	3
400	20231116	141100	365117212	1867	1867	1867	1867	1
401	20231116	141000	365115345	1867	1867	1867	1867	0
402	20231116	140900	365115345	1867	1867	1867	1867	9
403	20231116	140800	365098542	1867	1857	1867	1856	5419
404	20231116	140700	355040162	1867	1867	1867	1857	109
405	20231116	140600	354837639	1867	1867	1867	1867	4
406	20231116	140500	354830171	1868	1868	1868	1868	0
407	20231116	140400	354830171	1868	1868	1868	1868	200
408	20231116	140300	354456571	1868	1868	1868	1868	3
409	20231116	140200	354450967	1868	1868	1868	1868	0
410	20231116	140100	354450967	1868	1868	1868	1868	3
411	20231116	140000	354445363	1868	1865	1869	1865	1508
412	20231116	135900	351630391	1865	1865	1865	1865	11
413	20231116	135800	351609876	1865	1865	1865	1857	5007
414	20231116	135700	342309512	1865	1865	1865	1865	4
415	20231116	135600	342302052	1865	1865	1865	1865	0
416	20231116	135500	342302052	1865	1858	1865	1858	109
417	20231116	135400	342099467	1865	1865	1865	1865	3
418	20231116	135300	342093872	1865	1865	1865	1865	0
419	20231116	135200	342093872	1865	1865	1865	1865	4
420	20231116	135100	342086412	1859	1865	1865	1859	104
421	20231116	135000	341893052	1865	1860	1865	1858	5662
422	20231116	134900	331368289	1865	1859	1865	1859	214
423	20231116	134800	330970427	1865	1866	1866	1859	2860
424	20231116	134700	325653228	1866	1866	1866	1859	2263
425	20231116	134600	321446241	1866	1866	1866	1866	0
426	20231116	134500	321446241	1866	1866	1866	1866	9
427	20231116	134400	321429447	1866	1866	1866	1866	3
428	20231116	134300	321423849	1859	1866	1866	1859	7
429	20231116	134200	321410822	1866	1859	1867	1859	1002
430	20231116	134100	319548012	1867	1867	1867	1859	2497
431	20231116	134000	314903952	1860	1866	1866	1860	990
432	20231116	133900	313061574	1862	1866	1866	1862	300
433	20231116	133800	312502934	1863	1863	1863	1863	0
434	20231116	133700	312502934	1863	1867	1867	1863	2003
435	20231116	133600	308771333	1867	1862	1867	1862	906
436	20231116	133500	307084331	1864	1863	1864	1863	1662
437	20231116	133400	303987213	1864	1864	1864	1864	82
438	20231116	133300	303834365	1865	1864	1865	1864	46
439	20231116	133200	303748611	1865	1865	1865	1865	20
440	20231116	133100	303711311	1867	1867	1867	1867	1
441	20231116	133000	303709444	1867	1867	1867	1867	0
442	20231116	132900	303709444	1867	1867	1867	1867	1
443	20231116	132800	303707577	1867	1867	1867	1867	9
444	20231116	132700	303690774	1867	1865	1867	1864	584
445	20231116	132600	302601583	1866	1866	1866	1866	144
446	20231116	132500	302332879	1866	1866	1866	1866	400
447	20231116	132400	301586479	1868	1868	1868	1868	0
448	20231116	132300	301586479	1868	1868	1868	1868	8
449	20231116	132200	301571535	1868	1868	1868	1868	700
450	20231116	132100	300263935	1868	1868	1868	1868	0
451	20231116	132000	300263935	1868	1868	1868	1868	10
452	20231116	131900	300245255	1868	1868	1868	1868	4
453	20231116	131800	300237783	1866	1866	1866	1866	0
454	20231116	131700	300237783	1866	1866	1866	1866	0
455	20231116	131600	300237783	1866	1866	1866	1866	36
456	20231116	131500	300170607	1868	1868	1868	1868	5
457	20231116	131400	300161267	1868	1868	1868	1868	8
458	20231116	131300	300146323	1868	1868	1868	1866	219
459	20231116	131200	299737631	1868	1868	1868	1868	13
460	20231116	131100	299713347	1868	1868	1868	1868	0
461	20231116	131000	299713347	1868	1868	1868	1868	5
462	20231116	130900	299704007	1868	1868	1868	1868	27
463	20231116	130800	299653571	1868	1868	1868	1868	5
464	20231116	130700	299644231	1868	1868	1868	1868	0
465	20231116	130600	299644231	1868	1868	1868	1868	12
466	20231116	130500	299621815	1865	1868	1868	1865	309
467	20231116	130400	299045503	1868	1862	1868	1862	6
468	20231116	130300	299034301	1869	1871	1871	1869	61
469	20231116	130200	298920272	1871	1870	1871	1869	706
470	20231116	130100	297600046	1871	1869	1871	1869	2262
471	20231116	130000	293372330	1861	1869	1869	1861	1506
472	20231116	125900	290569233	1863	1869	1869	1863	171
473	20231116	125800	290249694	1869	1869	1869	1869	95
474	20231116	125700	290072139	1869	1865	1869	1865	1990
475	20231116	125600	286360506	1860	1860	1860	1860	1990
476	20231116	125500	282659106	1860	1860	1860	1860	2
477	20231116	125400	282655386	1860	1860	1860	1860	0
478	20231116	125300	282655386	1860	1860	1860	1860	480
479	20231116	125200	281762586	1860	1860	1860	1860	490
480	20231116	125100	280851186	1860	1860	1860	1860	103
481	20231116	125000	280659606	1860	1860	1860	1860	0
482	20231116	124900	280659606	1860	1865	1865	1860	305
483	20231116	124800	280092250	1865	1865	1865	1861	3777
484	20231116	124700	273062145	1860	1861	1861	1860	1608
485	20231116	124600	270069772	1865	1863	1865	1860	1809
486	20231116	124500	266703985	1863	1861	1863	1861	507
487	20231116	124400	265760452	1865	1865	1865	1865	0
488	20231116	124300	265760452	1865	1866	1866	1860	4419
489	20231116	124200	257541064	1861	1863	1866	1860	2488
490	20231116	124100	252910085	1863	1865	1865	1863	210
491	20231116	124000	252518784	1866	1866	1866	1866	5
492	20231116	123900	252509454	1866	1866	1866	1866	15
493	20231116	123800	252481464	1866	1866	1866	1866	0
494	20231116	123700	252481464	1866	1866	1866	1866	2
495	20231116	123600	252477732	1866	1866	1866	1866	0
496	20231116	123500	252477732	1866	1866	1866	1866	5
497	20231116	123400	252468402	1866	1866	1866	1866	1
498	20231116	123300	252466536	1866	1866	1866	1866	0
499	20231116	123200	252466536	1866	1864	1866	1864	68
500	20231116	123100	252339740	1863	1865	1866	1863	797
501	20231116	123000	250854309	1865	1865	1865	1865	100
502	20231116	122900	250667809	1866	1866	1866	1866	143
503	20231116	122800	250400971	1869	1869	1869	1869	3
504	20231116	122700	250395364	1869	1869	1869	1869	1
505	20231116	122600	250393495	1870	1870	1870	1870	4
506	20231116	122500	250386015	1871	1871	1871	1871	0
507	20231116	122400	250386015	1871	1871	1871	1871	0
508	20231116	122300	250386015	1871	1870	1871	1870	112
509	20231116	122200	250176565	1870	1870	1870	1870	0
510	20231116	122100	250176565	1870	1869	1870	1869	2794
511	20231116	122000	244952085	1870	1870	1870	1870	3
512	20231116	121900	244946475	1870	1864	1870	1864	635
513	20231116	121800	243761566	1866	1864	1866	1864	1701
514	20231116	121700	240590896	1864	1865	1866	1864	388
515	20231116	121600	239867569	1865	1865	1865	1865	517
516	20231116	121500	238903364	1866	1865	1866	1865	11
517	20231116	121400	238882848	1865	1865	1865	1865	0
518	20231116	121300	238882848	1865	1868	1868	1865	1143
519	20231116	121200	236749829	1868	1868	1868	1868	600
520	20231116	121100	235629029	1870	1870	1870	1870	10
521	20231116	121000	235610329	1869	1869	1869	1869	352
522	20231116	120900	234952441	1869	1869	1869	1869	359
523	20231116	120800	234281470	1869	1869	1869	1869	8
524	20231116	120700	234266518	1866	1866	1866	1866	650
525	20231116	120600	233053618	1869	1869	1869	1869	8
526	20231116	120500	233038666	1869	1869	1869	1869	0
527	20231116	120400	233038666	1869	1869	1869	1869	8
528	20231116	120300	233023714	1866	1867	1867	1866	1500
529	20231116	120200	230224404	1869	1867	1869	1867	907
530	20231116	120100	228531021	1868	1868	1868	1868	100
531	20231116	120000	228344221	1868	1869	1869	1868	1047
532	20231116	115900	226388404	1867	1868	1869	1867	1508
533	20231116	115800	223572248	1867	1869	1869	1867	432
534	20231116	115700	222765386	1869	1869	1869	1869	295
535	20231116	115600	222214031	1869	1869	1869	1867	514
536	20231116	115500	221253367	1869	1869	1869	1869	9
537	20231116	115400	221236546	1869	1869	1869	1869	9
538	20231116	115300	221219725	1869	1869	1869	1869	0
539	20231116	115200	221219725	1869	1866	1869	1866	66
540	20231116	115100	221096536	1868	1868	1868	1868	0
541	20231116	115000	221096536	1868	1868	1868	1868	209
542	20231116	114900	220706124	1868	1868	1868	1868	0
543	20231116	114800	220706124	1868	1864	1868	1864	21
544	20231116	114700	220666968	1868	1868	1868	1868	6
545	20231116	114600	220655760	1868	1866	1868	1865	201
546	20231116	114500	220280890	1865	1865	1865	1865	600
547	20231116	114400	219161890	1868	1868	1868	1868	210
548	20231116	114300	218769610	1864	1864	1864	1864	0
549	20231116	114200	218769610	1864	1864	1864	1864	100
550	20231116	114100	218583210	1868	1868	1868	1868	0
551	20231116	114000	218583210	1868	1868	1868	1868	0
552	20231116	113900	218583210	1868	1862	1868	1862	18
553	20231116	113800	218549646	1868	1868	1868	1868	6
554	20231116	113700	218538438	1868	1868	1868	1868	23
555	20231116	113600	218495474	1868	1862	1868	1862	54
556	20231116	113500	218394609	1868	1868	1868	1868	6
557	20231116	113400	218383401	1867	1865	1867	1865	2184
558	20231116	113300	214306899	1865	1865	1865	1865	1
559	20231116	113200	214305034	1865	1864	1865	1864	4
560	20231116	113100	214297575	1865	1863	1865	1863	61
561	20231116	113000	214183867	1864	1862	1864	1862	157
562	20231116	112900	213891425	1863	1861	1863	1861	9
563	20231116	112800	213874666	1861	1861	1861	1861	498
564	20231116	112700	212947888	1864	1864	1864	1864	5
565	20231116	112600	212938568	1861	1861	1861	1861	10
566	20231116	112500	212919958	1865	1866	1866	1865	13
567	20231116	112400	212895710	1866	1862	1866	1861	57
568	20231116	112300	212789476	1862	1863	1863	1862	504
569	20231116	112200	211851026	1862	1867	1867	1862	377
570	20231116	112100	211149016	1866	1862	1866	1862	2569
571	20231116	112000	206358815	1862	1862	1862	1862	3
572	20231116	111900	206353229	1861	1862	1862	1861	50
573	20231116	111800	206260159	1862	1862	1862	1862	22
574	20231116	111700	206219195	1864	1864	1864	1864	215
575	20231116	111600	205818435	1864	1864	1864	1864	3
576	20231116	111500	205812843	1864	1863	1864	1863	3
577	20231116	111400	205807253	1863	1863	1863	1863	200
578	20231116	111300	205434653	1861	1861	1862	1861	207
579	20231116	111200	205049305	1857	1861	1861	1857	2589
580	20231116	111100	200241520	1858	1861	1861	1858	1836
581	20231116	111000	196830226	1858	1861	1861	1858	1599
582	20231116	110900	193858987	1861	1857	1861	1857	61
583	20231116	110800	193745470	1861	1858	1861	1858	1103
584	20231116	110700	191694934	1857	1857	1857	1857	139
585	20231116	110600	191436811	1858	1859	1859	1858	669
586	20231116	110500	190193353	1859	1861	1861	1859	597
587	20231116	110400	189082937	1862	1861	1862	1861	2110
588	20231116	110300	185154545	1862	1860	1862	1860	14
589	20231116	110200	185128488	1859	1858	1860	1858	5
590	20231116	110100	185119193	1863	1863	1863	1863	0
591	20231116	110000	185119193	1863	1863	1863	1863	0
592	20231116	105900	185119193	1863	1863	1863	1860	898
593	20231116	105800	183447269	1863	1862	1863	1862	100
594	20231116	105700	183261021	1863	1863	1863	1863	1
595	20231116	105600	183259158	1863	1862	1863	1862	61
596	20231116	105500	183145575	1862	1861	1862	1861	26
597	20231116	105400	183097179	1858	1858	1858	1858	0
598	20231116	105300	183097179	1858	1858	1858	1858	0
599	20231116	105200	183097179	1858	1858	1858	1858	0
600	20231116	105100	183097179	1858	1858	1858	1858	0
601	20231116	105000	183097179	1858	1858	1858	1858	99
602	20231116	104900	182913237	1861	1861	1861	1861	0
603	20231116	104800	182913237	1861	1861	1861	1861	1
604	20231116	104700	182911376	1854	1854	1854	1854	201
605	20231116	104600	182538722	1854	1854	1854	1854	1
606	20231116	104500	182536868	1863	1863	1863	1863	0
607	20231116	104400	182536868	1863	1863	1863	1863	210
608	20231116	104300	182145638	1853	1850	1865	1850	1911
609	20231116	104200	178588017	1850	1861	1861	1850	1061
610	20231116	104100	176624585	1850	1861	1861	1850	28
611	20231116	104000	176572650	1850	1861	1861	1850	6155
612	20231116	103900	165181149	1861	1861	1861	1853	979
613	20231116	103800	163366942	1853	1861	1861	1853	2186
614	20231116	103700	159314731	1861	1861	1862	1855	6690
615	20231116	103600	146874132	1861	1856	1861	1855	1105
616	20231116	103500	144823727	1862	1862	1862	1862	4
617	20231116	103400	144816279	1855	1855	1855	1853	1396
618	20231116	103300	142227867	1858	1857	1858	1856	506
619	20231116	103200	141288544	1858	1860	1861	1858	99
620	20231116	103100	141104475	1857	1859	1860	1857	1022
621	20231116	103000	139205667	1859	1864	1864	1859	1487
622	20231116	102900	136437634	1864	1864	1864	1864	0
623	20231116	102800	136437634	1864	1869	1869	1864	5
624	20231116	102700	136428294	1869	1869	1869	1869	13
625	20231116	102600	136403997	1863	1869	1869	1862	422
626	20231116	102500	135618206	1869	1867	1869	1862	927
627	20231116	102400	133888443	1869	1868	1869	1868	3177
628	20231116	102300	127950984	1868	1865	1868	1865	593
629	20231116	102200	126843363	1863	1862	1863	1862	4849
630	20231116	102100	117812646	1862	1861	1862	1861	2345
631	20231116	102000	113447155	1846	1851	1861	1846	2529
632	20231116	101900	108771938	1852	1852	1852	1852	735
633	20231116	101800	107410718	1848	1849	1862	1848	1020
634	20231116	101700	105524803	1862	1858	1862	1849	1254
635	20231116	101600	103196113	1858	1849	1858	1848	2656
636	20231116	101500	98276633	1858	1858	1858	1858	706
637	20231116	101400	96964885	1858	1855	1858	1846	17216
638	20231116	101300	65145244	1861	1859	1862	1858	357
639	20231116	101200	64481010	1862	1855	1862	1851	5020
640	20231116	101100	55180926	1864	1856	1864	1855	549
641	20231116	101000	54161950	1856	1869	1869	1856	652
642	20231116	100900	52950617	1869	1870	1870	1869	11
643	20231116	100800	52930049	1854	1868	1868	1854	1600
644	20231116	100700	49955885	1868	1872	1877	1866	3023
645	20231116	100600	44289313	1871	1855	1871	1855	1744
646	20231116	100500	41036567	1855	1862	1862	1853	10068
647	20231116	100400	22355556	1869	1868	1869	1862	1056
648	20231116	100300	20387154	1862	1862	1869	1861	1828
649	20231116	100200	16983873	1870	1870	1870	1861	168
650	20231116	100100	16670973	1862	1862	1862	1862	2207
651	20231116	100000	12561539	1873	1876	1876	1863	6612