KissMeData/310870/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210100	192875879	1853	1853	1853	1853	359
3	20231107	210000	192875879	1853	1853	1853	1853	0
4	20231107	205900	192875879	1853	1853	1853	1853	0
5	20231107	205800	192875879	1853	1853	1853	1853	0
6	20231107	205700	192875879	1853	1853	1853	1853	0
7	20231107	205600	192875879	1853	1853	1853	1853	0
8	20231107	205500	192875879	1853	1853	1853	1853	0
9	20231107	205400	192875879	1853	1853	1853	1853	0
10	20231107	205300	192875879	1853	1853	1853	1853	0
11	20231107	205200	192875879	1853	1853	1853	1853	0
12	20231107	205100	192875879	1853	1853	1853	1853	0
13	20231107	205000	192875879	1853	1853	1853	1853	0
14	20231107	204900	192875879	1853	1853	1853	1853	0
15	20231107	204800	192875879	1853	1853	1853	1853	0
16	20231107	204700	192875879	1853	1853	1853	1853	0
17	20231107	204600	192875879	1853	1853	1853	1853	0
18	20231107	204500	192875879	1853	1853	1853	1853	0
19	20231107	204400	192875879	1853	1853	1853	1853	0
20	20231107	204300	192875879	1853	1853	1853	1853	0
21	20231107	204200	192875879	1853	1853	1853	1853	0
22	20231107	204100	192875879	1853	1853	1853	1853	0
23	20231107	204000	192875879	1853	1853	1853	1853	0
24	20231107	203900	192875879	1853	1853	1853	1853	0
25	20231107	203800	192875879	1853	1853	1853	1853	0
26	20231107	203700	192875879	1853	1853	1853	1853	0
27	20231107	203600	192875879	1853	1853	1853	1853	0
28	20231107	203500	192875879	1853	1853	1853	1853	0
29	20231107	203400	192875879	1853	1853	1853	1853	0
30	20231107	203300	192875879	1853	1853	1853	1853	0
31	20231107	203200	192875879	1853	1853	1853	1853	0
32	20231107	203100	192875879	1853	1853	1853	1853	359
33	20231107	203000	192875879	1853	1853	1853	1853	0
34	20231107	202900	192875879	1853	1853	1853	1853	0
35	20231107	202800	192875879	1853	1853	1853	1853	0
36	20231107	202700	192875879	1853	1853	1853	1853	0
37	20231107	202600	192875879	1853	1853	1853	1853	0
38	20231107	202500	192875879	1853	1853	1853	1853	0
39	20231107	202400	192875879	1853	1853	1853	1853	0
40	20231107	202300	192875879	1853	1853	1853	1853	0
41	20231107	202200	192875879	1853	1853	1853	1853	0
42	20231107	202100	192875879	1853	1853	1853	1853	0
43	20231107	202000	192875879	1853	1853	1853	1853	0
44	20231107	201900	192875879	1853	1853	1853	1853	0
45	20231107	201800	192875879	1853	1853	1853	1853	0
46	20231107	201700	192875879	1853	1853	1853	1853	0
47	20231107	201600	192875879	1853	1853	1853	1853	0
48	20231107	201500	192875879	1853	1853	1853	1853	0
49	20231107	201400	192875879	1853	1853	1853	1853	0
50	20231107	201300	192875879	1853	1853	1853	1853	0
51	20231107	201200	192875879	1853	1853	1853	1853	0
52	20231107	201100	192875879	1853	1853	1853	1853	0
53	20231107	201000	192875879	1853	1853	1853	1853	0
54	20231107	200900	192875879	1853	1853	1853	1853	0
55	20231107	200800	192875879	1853	1853	1853	1853	0
56	20231107	200700	192875879	1853	1853	1853	1853	0
57	20231107	200600	192875879	1853	1853	1853	1853	0
58	20231107	200500	192875879	1853	1853	1853	1853	0
59	20231107	200400	192875879	1853	1853	1853	1853	0
60	20231107	200300	192875879	1853	1853	1853	1853	0
61	20231107	200200	192875879	1853	1853	1853	1853	0
62	20231107	200100	192875879	1853	1853	1853	1853	359
63	20231107	200000	192875879	1853	1853	1853	1853	0
64	20231107	195900	192875879	1853	1853	1853	1853	0
65	20231107	195800	192875879	1853	1853	1853	1853	0
66	20231107	195700	192875879	1853	1853	1853	1853	0
67	20231107	195600	192875879	1853	1853	1853	1853	0
68	20231107	195500	192875879	1853	1853	1853	1853	0
69	20231107	195400	192875879	1853	1853	1853	1853	0
70	20231107	195300	192875879	1853	1853	1853	1853	0
71	20231107	195200	192875879	1853	1853	1853	1853	0
72	20231107	195100	192875879	1853	1853	1853	1853	0
73	20231107	195000	192875879	1853	1853	1853	1853	0
74	20231107	194900	192875879	1853	1853	1853	1853	0
75	20231107	194800	192875879	1853	1853	1853	1853	0
76	20231107	194700	192875879	1853	1853	1853	1853	0
77	20231107	194600	192875879	1853	1853	1853	1853	0
78	20231107	194500	192875879	1853	1853	1853	1853	0
79	20231107	194400	192875879	1853	1853	1853	1853	0
80	20231107	194300	192875879	1853	1853	1853	1853	0
81	20231107	194200	192875879	1853	1853	1853	1853	0
82	20231107	194100	192875879	1853	1853	1853	1853	0
83	20231107	194000	192875879	1853	1853	1853	1853	0
84	20231107	193900	192875879	1853	1853	1853	1853	0
85	20231107	193800	192875879	1853	1853	1853	1853	0
86	20231107	193700	192875879	1853	1853	1853	1853	0
87	20231107	193600	192875879	1853	1853	1853	1853	0
88	20231107	193500	192875879	1853	1853	1853	1853	0
89	20231107	193400	192875879	1853	1853	1853	1853	0
90	20231107	193300	192875879	1853	1853	1853	1853	0
91	20231107	193200	192875879	1853	1853	1853	1853	0
92	20231107	193100	192875879	1853	1853	1853	1853	359
93	20231107	193000	192875879	1853	1853	1853	1853	0
94	20231107	192900	192875879	1853	1853	1853	1853	0
95	20231107	192800	192875879	1853	1853	1853	1853	0
96	20231107	192700	192875879	1853	1853	1853	1853	0
97	20231107	192600	192875879	1853	1853	1853	1853	0
98	20231107	192500	192875879	1853	1853	1853	1853	0
99	20231107	192400	192875879	1853	1853	1853	1853	0
100	20231107	192300	192875879	1853	1853	1853	1853	0
101	20231107	192200	192875879	1853	1853	1853	1853	0
102	20231107	192100	192875879	1853	1853	1853	1853	0
103	20231107	192000	192875879	1853	1853	1853	1853	0
104	20231107	191900	192875879	1853	1853	1853	1853	0
105	20231107	191800	192875879	1853	1853	1853	1853	0
106	20231107	191700	192875879	1853	1853	1853	1853	0
107	20231107	191600	192875879	1853	1853	1853	1853	0
108	20231107	191500	192875879	1853	1853	1853	1853	0
109	20231107	191400	192875879	1853	1853	1853	1853	0
110	20231107	191300	192875879	1853	1853	1853	1853	0
111	20231107	191200	192875879	1853	1853	1853	1853	0
112	20231107	191100	192875879	1853	1853	1853	1853	0
113	20231107	191000	192875879	1853	1853	1853	1853	0
114	20231107	190900	192875879	1853	1853	1853	1853	0
115	20231107	190800	192875879	1853	1853	1853	1853	0
116	20231107	190700	192875879	1853	1853	1853	1853	0
117	20231107	190600	192875879	1853	1853	1853	1853	0
118	20231107	190500	192875879	1853	1853	1853	1853	0
119	20231107	190400	192875879	1853	1853	1853	1853	0
120	20231107	190300	192875879	1853	1853	1853	1853	0
121	20231107	190200	192875879	1853	1853	1853	1853	0
122	20231107	190100	192875879	1853	1853	1853	1853	359
123	20231107	190000	192875879	1853	1853	1853	1853	0
124	20231107	185900	192875879	1853	1853	1853	1853	0
125	20231107	185800	192875879	1853	1853	1853	1853	0
126	20231107	185700	192875879	1853	1853	1853	1853	0
127	20231107	185600	192875879	1853	1853	1853	1853	0
128	20231107	185500	192875879	1853	1853	1853	1853	0
129	20231107	185400	192875879	1853	1853	1853	1853	0
130	20231107	185300	192875879	1853	1853	1853	1853	0
131	20231107	185200	192875879	1853	1853	1853	1853	0
132	20231107	185100	192875879	1853	1853	1853	1853	0
133	20231107	185000	192875879	1853	1853	1853	1853	0
134	20231107	184900	192875879	1853	1853	1853	1853	0
135	20231107	184800	192875879	1853	1853	1853	1853	0
136	20231107	184700	192875879	1853	1853	1853	1853	0
137	20231107	184600	192875879	1853	1853	1853	1853	0
138	20231107	184500	192875879	1853	1853	1853	1853	0
139	20231107	184400	192875879	1853	1853	1853	1853	0
140	20231107	184300	192875879	1853	1853	1853	1853	0
141	20231107	184200	192875879	1853	1853	1853	1853	0
142	20231107	184100	192875879	1853	1853	1853	1853	0
143	20231107	184000	192875879	1853	1853	1853	1853	0
144	20231107	183900	192875879	1853	1853	1853	1853	0
145	20231107	183800	192875879	1853	1853	1853	1853	0
146	20231107	183700	192875879	1853	1853	1853	1853	0
147	20231107	183600	192875879	1853	1853	1853	1853	0
148	20231107	183500	192875879	1853	1853	1853	1853	0
149	20231107	183400	192875879	1853	1853	1853	1853	0
150	20231107	183300	192875879	1853	1853	1853	1853	0
151	20231107	183200	192875879	1853	1853	1853	1853	0
152	20231107	183100	192875879	1853	1853	1853	1853	359
153	20231107	183000	192875879	1853	1853	1853	1853	0
154	20231107	182900	192875879	1853	1853	1853	1853	0
155	20231107	182800	192875879	1853	1853	1853	1853	0
156	20231107	182700	192875879	1853	1853	1853	1853	0
157	20231107	182600	192875879	1853	1853	1853	1853	0
158	20231107	182500	192875879	1853	1853	1853	1853	0
159	20231107	182400	192875879	1853	1853	1853	1853	0
160	20231107	182300	192875879	1853	1853	1853	1853	0
161	20231107	182200	192875879	1853	1853	1853	1853	0
162	20231107	182100	192875879	1853	1853	1853	1853	0
163	20231107	182000	192875879	1853	1853	1853	1853	0
164	20231107	181900	192875879	1853	1853	1853	1853	0
165	20231107	181800	192875879	1853	1853	1853	1853	0
166	20231107	181700	192875879	1853	1853	1853	1853	0
167	20231107	181600	192875879	1853	1853	1853	1853	0
168	20231107	181500	192875879	1853	1853	1853	1853	0
169	20231107	181400	192875879	1853	1853	1853	1853	0
170	20231107	181300	192875879	1853	1853	1853	1853	0
171	20231107	181200	192875879	1853	1853	1853	1853	0
172	20231107	181100	192875879	1853	1853	1853	1853	0
173	20231107	181000	192875879	1853	1853	1853	1853	0
174	20231107	180900	192875879	1853	1853	1853	1853	0
175	20231107	180800	192875879	1853	1853	1853	1853	0
176	20231107	180700	192875879	1853	1853	1853	1853	0
177	20231107	180600	192875879	1853	1853	1853	1853	0
178	20231107	180500	192875879	1853	1853	1853	1853	0
179	20231107	180400	192875879	1853	1853	1853	1853	0
180	20231107	180300	192875879	1853	1853	1853	1853	0
181	20231107	180200	192875879	1853	1853	1853	1853	0
182	20231107	180100	192875879	1853	1853	1853	1853	359
183	20231107	180000	192875879	1853	1853	1853	1853	0
184	20231107	175900	192875879	1853	1853	1853	1853	0
185	20231107	175800	192875879	1853	1853	1853	1853	0
186	20231107	175700	192875879	1853	1853	1853	1853	0
187	20231107	175600	192875879	1853	1853	1853	1853	0
188	20231107	175500	192875879	1853	1853	1853	1853	0
189	20231107	175400	192875879	1853	1853	1853	1853	0
190	20231107	175300	192875879	1853	1853	1853	1853	0
191	20231107	175200	192875879	1853	1853	1853	1853	0
192	20231107	175100	192875879	1853	1853	1853	1853	0
193	20231107	175000	192875879	1853	1853	1853	1853	0
194	20231107	174900	192875879	1853	1853	1853	1853	0
195	20231107	174800	192875879	1853	1853	1853	1853	0
196	20231107	174700	192875879	1853	1853	1853	1853	0
197	20231107	174600	192875879	1853	1853	1853	1853	0
198	20231107	174500	192875879	1853	1853	1853	1853	0
199	20231107	174400	192875879	1853	1853	1853	1853	0
200	20231107	174300	192875879	1853	1853	1853	1853	0
201	20231107	174200	192875879	1853	1853	1853	1853	0
202	20231107	174100	192875879	1853	1853	1853	1853	0
203	20231107	174000	192875879	1853	1853	1853	1853	0
204	20231107	173900	192875879	1853	1853	1853	1853	0
205	20231107	173800	192875879	1853	1853	1853	1853	0
206	20231107	173700	192875879	1853	1853	1853	1853	0
207	20231107	173600	192875879	1853	1853	1853	1853	0
208	20231107	173500	192875879	1853	1853	1853	1853	0
209	20231107	173400	192875879	1853	1853	1853	1853	0
210	20231107	173300	192875879	1853	1853	1853	1853	0
211	20231107	173200	192875879	1853	1853	1853	1853	0
212	20231107	173100	192875879	1853	1853	1853	1853	359
213	20231107	173000	192875879	1853	1853	1853	1853	0
214	20231107	172900	192875879	1853	1853	1853	1853	0
215	20231107	172800	192875879	1853	1853	1853	1853	0
216	20231107	172700	192875879	1853	1853	1853	1853	0
217	20231107	172600	192875879	1853	1853	1853	1853	0
218	20231107	172500	192875879	1853	1853	1853	1853	0
219	20231107	172400	192875879	1853	1853	1853	1853	0
220	20231107	172300	192875879	1853	1853	1853	1853	0
221	20231107	172200	192875879	1853	1853	1853	1853	0
222	20231107	172100	192875879	1853	1853	1853	1853	0
223	20231107	172000	192875879	1853	1853	1853	1853	0
224	20231107	171900	192875879	1853	1853	1853	1853	0
225	20231107	171800	192875879	1853	1853	1853	1853	0
226	20231107	171700	192875879	1853	1853	1853	1853	0
227	20231107	171600	192875879	1853	1853	1853	1853	0
228	20231107	171500	192875879	1853	1853	1853	1853	0
229	20231107	171400	192875879	1853	1853	1853	1853	0
230	20231107	171300	192875879	1853	1853	1853	1853	0
231	20231107	171200	192875879	1853	1853	1853	1853	0
232	20231107	171100	192875879	1853	1853	1853	1853	0
233	20231107	171000	192875879	1853	1853	1853	1853	0
234	20231107	170900	192875879	1853	1853	1853	1853	0
235	20231107	170800	192875879	1853	1853	1853	1853	0
236	20231107	170700	192875879	1853	1853	1853	1853	0
237	20231107	170600	192875879	1853	1853	1853	1853	0
238	20231107	170500	192875879	1853	1853	1853	1853	0
239	20231107	170400	192875879	1853	1853	1853	1853	0
240	20231107	170300	192875879	1853	1853	1853	1853	0
241	20231107	170200	192875879	1853	1853	1853	1853	0
242	20231107	170100	192875879	1853	1853	1853	1853	359
243	20231107	170000	192875879	1853	1853	1853	1853	0
244	20231107	165900	192875879	1853	1853	1853	1853	0
245	20231107	165800	192875879	1853	1853	1853	1853	0
246	20231107	165700	192875879	1853	1853	1853	1853	0
247	20231107	165600	192875879	1853	1853	1853	1853	0
248	20231107	165500	192875879	1853	1853	1853	1853	0
249	20231107	165400	192875879	1853	1853	1853	1853	0
250	20231107	165300	192875879	1853	1853	1853	1853	0
251	20231107	165200	192875879	1853	1853	1853	1853	0
252	20231107	165100	192875879	1853	1853	1853	1853	0
253	20231107	165000	192875879	1853	1853	1853	1853	0
254	20231107	164900	192875879	1853	1853	1853	1853	0
255	20231107	164800	192875879	1853	1853	1853	1853	0
256	20231107	164700	192875879	1853	1853	1853	1853	0
257	20231107	164600	192875879	1853	1853	1853	1853	0
258	20231107	164500	192875879	1853	1853	1853	1853	0
259	20231107	164400	192875879	1853	1853	1853	1853	0
260	20231107	164300	192875879	1853	1853	1853	1853	0
261	20231107	164200	192875879	1853	1853	1853	1853	0
262	20231107	164100	192875879	1853	1853	1853	1853	0
263	20231107	164000	192875879	1853	1853	1853	1853	0
264	20231107	163900	192875879	1853	1853	1853	1853	0
265	20231107	163800	192875879	1853	1853	1853	1853	0
266	20231107	163700	192875879	1853	1853	1853	1853	0
267	20231107	163600	192875879	1853	1853	1853	1853	0
268	20231107	163500	192875879	1853	1853	1853	1853	0
269	20231107	163400	192875879	1853	1853	1853	1853	0
270	20231107	163300	192875879	1853	1853	1853	1853	0
271	20231107	163200	192875879	1853	1853	1853	1853	0
272	20231107	163100	192875879	1853	1853	1853	1853	359
273	20231107	163000	192875879	1853	1853	1853	1853	0
274	20231107	162900	192875879	1853	1853	1853	1853	0
275	20231107	162800	192875879	1853	1853	1853	1853	0
276	20231107	162700	192875879	1853	1853	1853	1853	0
277	20231107	162600	192875879	1853	1853	1853	1853	0
278	20231107	162500	192875879	1853	1853	1853	1853	0
279	20231107	162400	192875879	1853	1853	1853	1853	0
280	20231107	162300	192875879	1853	1853	1853	1853	0
281	20231107	162200	192875879	1853	1853	1853	1853	0
282	20231107	162100	192875879	1853	1853	1853	1853	0
283	20231107	162000	192875879	1853	1853	1853	1853	0
284	20231107	161900	192875879	1853	1853	1853	1853	0
285	20231107	161800	192875879	1853	1853	1853	1853	0
286	20231107	161700	192875879	1853	1853	1853	1853	0
287	20231107	161600	192875879	1853	1853	1853	1853	0
288	20231107	161500	192875879	1853	1853	1853	1853	0
289	20231107	161400	192875879	1853	1853	1853	1853	0
290	20231107	161300	192875879	1853	1853	1853	1853	0
291	20231107	161200	192875879	1853	1853	1853	1853	0
292	20231107	161100	192875879	1853	1853	1853	1853	0
293	20231107	161000	192875879	1853	1853	1853	1853	0
294	20231107	160900	192875879	1853	1853	1853	1853	0
295	20231107	160800	192875879	1853	1853	1853	1853	0
296	20231107	160700	192875879	1853	1853	1853	1853	0
297	20231107	160600	192875879	1853	1853	1853	1853	0
298	20231107	160500	192875879	1853	1853	1853	1853	0
299	20231107	160400	192875879	1853	1853	1853	1853	0
300	20231107	160300	192875879	1853	1853	1853	1853	0
301	20231107	160200	192875879	1853	1853	1853	1853	0
302	20231107	160100	192875879	1853	1853	1853	1853	359
303	20231107	160000	192875879	1853	1853	1853	1853	0
304	20231107	155900	192875879	1853	1853	1853	1853	0
305	20231107	155800	192875879	1853	1853	1853	1853	0
306	20231107	155700	192875879	1853	1853	1853	1853	0
307	20231107	155600	192875879	1853	1853	1853	1853	0
308	20231107	155500	192875879	1853	1853	1853	1853	0
309	20231107	155400	192875879	1853	1853	1853	1853	0
310	20231107	155300	192875879	1853	1853	1853	1853	0
311	20231107	155200	192875879	1853	1853	1853	1853	0
312	20231107	155100	192875879	1853	1853	1853	1853	0
313	20231107	155000	192875879	1853	1853	1853	1853	0
314	20231107	154900	192875879	1853	1853	1853	1853	0
315	20231107	154800	192875879	1853	1853	1853	1853	0
316	20231107	154700	192875879	1853	1853	1853	1853	0
317	20231107	154600	192875879	1853	1853	1853	1853	0
318	20231107	154500	192875879	1853	1853	1853	1853	0
319	20231107	154400	192875879	1853	1853	1853	1853	0
320	20231107	154300	192875879	1853	1853	1853	1853	0
321	20231107	154200	192875879	1853	1853	1853	1853	0
322	20231107	154100	192875879	1853	1853	1853	1853	0
323	20231107	154000	192875879	1853	1853	1853	1853	0
324	20231107	153900	192875879	1853	1853	1853	1853	0
325	20231107	153800	192875879	1853	1853	1853	1853	0
326	20231107	153700	192875879	1853	1853	1853	1853	0
327	20231107	153600	192875879	1853	1853	1853	1853	0
328	20231107	153500	192875879	1853	1853	1853	1853	0
329	20231107	153400	192875879	1853	1853	1853	1853	0
330	20231107	153300	192875879	1853	1853	1853	1853	0
331	20231107	153200	192875879	1853	1853	1853	1853	0
332	20231107	153100	192875879	1853	1853	1853	1853	359
333	20231107	153000	192875879	1853	1853	1853	1853	359
334	20231107	152900	192210652	1836	1836	1836	1836	0
335	20231107	152800	192210652	1836	1836	1836	1836	0
336	20231107	152700	192210652	1836	1836	1836	1836	0
337	20231107	152600	192210652	1836	1836	1836	1836	0
338	20231107	152500	192210652	1836	1836	1836	1836	0
339	20231107	152400	192210652	1836	1836	1836	1836	0
340	20231107	152300	192210652	1836	1836	1836	1836	0
341	20231107	152200	192210652	1836	1836	1836	1836	0
342	20231107	152100	192210652	1836	1836	1836	1836	0
343	20231107	152000	192210652	1836	1836	1836	1836	0
344	20231107	151900	192210652	1836	1836	1836	1836	3
345	20231107	151800	192205144	1854	1853	1854	1853	201
346	20231107	151700	191832690	1853	1853	1853	1853	0
347	20231107	151600	191832690	1853	1841	1853	1836	20
348	20231107	151500	191795816	1853	1853	1853	1853	0
349	20231107	151400	191795816	1853	1853	1853	1853	0
350	20231107	151300	191795816	1853	1853	1853	1853	0
351	20231107	151200	191795816	1853	1853	1853	1853	0
352	20231107	151100	191795816	1853	1852	1853	1852	76
353	20231107	151000	191654999	1853	1853	1853	1853	1000
354	20231107	150900	189801999	1853	1853	1853	1853	0
355	20231107	150800	189801999	1853	1853	1853	1853	0
356	20231107	150700	189801999	1853	1853	1853	1853	0
357	20231107	150600	189801999	1853	1853	1853	1853	0
358	20231107	150500	189801999	1853	1853	1853	1853	0
359	20231107	150400	189801999	1853	1853	1853	1853	0
360	20231107	150300	189801999	1853	1852	1853	1852	66
361	20231107	150200	189679722	1853	1853	1853	1853	0
362	20231107	150100	189679722	1853	1840	1853	1839	534
363	20231107	150000	188697672	1843	1843	1843	1843	0
364	20231107	145900	188697672	1843	1843	1843	1843	0
365	20231107	145800	188697672	1843	1843	1843	1843	0
366	20231107	145700	188697672	1843	1843	1843	1843	11
367	20231107	145600	188677399	1854	1854	1854	1854	0
368	20231107	145500	188677399	1854	1854	1854	1854	0
369	20231107	145400	188677399	1854	1854	1854	1854	54
370	20231107	145300	188577283	1854	1854	1854	1854	234
371	20231107	145200	188143447	1853	1853	1853	1853	0
372	20231107	145100	188143447	1853	1853	1853	1853	0
373	20231107	145000	188143447	1853	1853	1853	1853	0
374	20231107	144900	188143447	1853	1853	1853	1853	0
375	20231107	144800	188143447	1853	1853	1853	1853	0
376	20231107	144700	188143447	1853	1853	1853	1853	0
377	20231107	144600	188143447	1853	1844	1853	1844	83
378	20231107	144500	187990152	1855	1855	1855	1855	0
379	20231107	144400	187990152	1855	1855	1855	1855	0
380	20231107	144300	187990152	1855	1855	1855	1855	0
381	20231107	144200	187990152	1855	1855	1855	1855	185
382	20231107	144100	187646977	1855	1855	1855	1855	0
383	20231107	144000	187646977	1855	1855	1855	1855	1
384	20231107	143900	187645122	1840	1838	1840	1838	3803
385	20231107	143800	180652816	1838	1836	1838	1835	2959
386	20231107	143700	175219272	1835	1835	1835	1835	0
387	20231107	143600	175219272	1835	1835	1835	1835	0
388	20231107	143500	175219272	1835	1835	1835	1835	0
389	20231107	143400	175219272	1835	1836	1836	1835	153
390	20231107	143300	174938497	1836	1836	1836	1836	249
391	20231107	143200	174481333	1836	1836	1836	1836	0
392	20231107	143100	174481333	1836	1836	1836	1836	20
393	20231107	143000	174444613	1838	1838	1838	1838	0
394	20231107	142900	174444613	1838	1838	1838	1838	0
395	20231107	142800	174444613	1838	1838	1838	1838	0
396	20231107	142700	174444613	1838	1838	1838	1838	0
397	20231107	142600	174444613	1838	1838	1838	1838	0
398	20231107	142500	174444613	1838	1838	1838	1838	0
399	20231107	142400	174444613	1838	1838	1838	1838	0
400	20231107	142300	174444613	1838	1838	1838	1838	0
401	20231107	142200	174444613	1838	1838	1838	1838	0
402	20231107	142100	174444613	1838	1838	1838	1838	0
403	20231107	142000	174444613	1838	1838	1838	1838	0
404	20231107	141900	174444613	1838	1838	1838	1838	0
405	20231107	141800	174444613	1838	1838	1838	1838	0
406	20231107	141700	174444613	1838	1838	1838	1838	0
407	20231107	141600	174444613	1838	1838	1838	1838	0
408	20231107	141500	174444613	1838	1838	1838	1838	0
409	20231107	141400	174444613	1838	1838	1838	1838	1
410	20231107	141300	174442775	1834	1835	1835	1834	131
411	20231107	141200	174202520	1838	1838	1838	1838	0
412	20231107	141100	174202520	1838	1838	1838	1838	0
413	20231107	141000	174202520	1838	1838	1838	1838	0
414	20231107	140900	174202520	1838	1838	1838	1838	0
415	20231107	140800	174202520	1838	1838	1838	1838	0
416	20231107	140700	174202520	1838	1838	1838	1838	0
417	20231107	140600	174202520	1838	1838	1838	1838	0
418	20231107	140500	174202520	1838	1835	1838	1835	983
419	20231107	140400	172398712	1835	1835	1835	1835	30
420	20231107	140300	172343662	1835	1835	1835	1834	3861
421	20231107	140200	165259296	1838	1838	1838	1838	0
422	20231107	140100	165259296	1838	1838	1838	1838	100
423	20231107	140000	165075496	1838	1838	1838	1838	0
424	20231107	135900	165075496	1838	1838	1838	1838	452
425	20231107	135800	164244720	1838	1838	1838	1838	0
426	20231107	135700	164244720	1838	1838	1838	1838	278
427	20231107	135600	163733756	1838	1838	1838	1838	1
428	20231107	135500	163731918	1838	1838	1838	1838	0
429	20231107	135400	163731918	1838	1838	1838	1838	0
430	20231107	135300	163731918	1838	1838	1838	1838	0
431	20231107	135200	163731918	1838	1838	1838	1838	0
432	20231107	135100	163731918	1838	1838	1838	1838	27
433	20231107	135000	163682292	1834	1834	1834	1834	194
434	20231107	134900	163326496	1834	1834	1834	1834	0
435	20231107	134800	163326496	1834	1834	1834	1834	0
436	20231107	134700	163326496	1834	1834	1834	1834	0
437	20231107	134600	163326496	1834	1834	1834	1834	200
438	20231107	134500	162959696	1837	1837	1837	1837	0
439	20231107	134400	162959696	1837	1837	1837	1837	0
440	20231107	134300	162959696	1837	1837	1837	1837	0
441	20231107	134200	162959696	1837	1837	1837	1837	0
442	20231107	134100	162959696	1837	1836	1837	1836	7113
443	20231107	134000	149899422	1838	1838	1838	1838	0
444	20231107	133900	149899422	1838	1838	1838	1838	0
445	20231107	133800	149899422	1838	1838	1838	1838	0
446	20231107	133700	149899422	1838	1838	1838	1838	0
447	20231107	133600	149899422	1838	1838	1838	1838	56
448	20231107	133500	149796494	1838	1838	1838	1838	0
449	20231107	133400	149796494	1838	1838	1838	1838	159
450	20231107	133300	149504252	1838	1838	1838	1838	891
451	20231107	133200	147866594	1838	1838	1838	1838	0
452	20231107	133100	147866594	1838	1838	1838	1838	0
453	20231107	133000	147866594	1838	1838	1838	1838	501
454	20231107	132900	146945756	1836	1836	1836	1836	0
455	20231107	132800	146945756	1836	1836	1836	1836	0
456	20231107	132700	146945756	1836	1836	1836	1836	0
457	20231107	132600	146945756	1836	1838	1838	1836	60
458	20231107	132500	146835594	1838	1838	1838	1838	0
459	20231107	132400	146835594	1838	1838	1838	1838	0
460	20231107	132300	146835594	1838	1838	1838	1838	0
461	20231107	132200	146835594	1838	1838	1838	1838	0
462	20231107	132100	146835594	1838	1838	1838	1838	114
463	20231107	132000	146626062	1838	1838	1838	1838	0
464	20231107	131900	146626062	1838	1838	1838	1838	0
465	20231107	131800	146626062	1838	1838	1838	1838	1
466	20231107	131700	146624224	1836	1836	1836	1836	84
467	20231107	131600	146470000	1836	1836	1836	1836	1
468	20231107	131500	146468164	1834	1834	1834	1834	0
469	20231107	131400	146468164	1834	1834	1834	1834	0
470	20231107	131300	146468164	1834	1834	1834	1834	0
471	20231107	131200	146468164	1834	1834	1834	1834	0
472	20231107	131100	146468164	1834	1838	1838	1834	146
473	20231107	131000	146200256	1838	1838	1838	1838	0
474	20231107	130900	146200256	1838	1838	1838	1838	1
475	20231107	130800	146198418	1838	1838	1838	1838	135
476	20231107	130700	145950288	1838	1838	1838	1838	0
477	20231107	130600	145950288	1838	1838	1838	1838	0
478	20231107	130500	145950288	1838	1838	1838	1838	55
479	20231107	130400	145849198	1838	1837	1838	1837	166
480	20231107	130300	145544228	1837	1837	1837	1837	0
481	20231107	130200	145544228	1837	1837	1837	1837	0
482	20231107	130100	145544228	1837	1837	1837	1837	2
483	20231107	130000	145540554	1837	1836	1837	1836	55
484	20231107	125900	145439524	1838	1838	1838	1838	0
485	20231107	125800	145439524	1838	1838	1838	1838	0
486	20231107	125700	145439524	1838	1838	1838	1838	0
487	20231107	125600	145439524	1838	1838	1838	1838	505
488	20231107	125500	144511334	1840	1840	1840	1840	30
489	20231107	125400	144456134	1846	1846	1846	1846	0
490	20231107	125300	144456134	1846	1845	1846	1845	109
491	20231107	125200	144255008	1845	1845	1845	1845	0
492	20231107	125100	144255008	1845	1845	1845	1845	0
493	20231107	125000	144255008	1845	1845	1845	1845	0
494	20231107	124900	144255008	1845	1845	1845	1845	0
495	20231107	124800	144255008	1845	1845	1845	1845	6060
496	20231107	124700	133074308	1846	1846	1846	1846	0
497	20231107	124600	133074308	1846	1846	1846	1846	0
498	20231107	124500	133074308	1846	1846	1846	1846	0
499	20231107	124400	133074308	1846	1846	1846	1846	0
500	20231107	124300	133074308	1846	1846	1846	1846	0
501	20231107	124200	133074308	1846	1846	1846	1846	0
502	20231107	124100	133074308	1846	1846	1846	1846	0
503	20231107	124000	133074308	1846	1846	1846	1846	0
504	20231107	123900	133074308	1846	1846	1846	1846	0
505	20231107	123800	133074308	1846	1839	1846	1839	50
506	20231107	123700	132982351	1839	1839	1839	1839	0
507	20231107	123600	132982351	1839	1839	1839	1839	50
508	20231107	123500	132890401	1846	1846	1846	1846	0
509	20231107	123400	132890401	1846	1846	1846	1846	0
510	20231107	123300	132890401	1846	1845	1846	1845	2000
511	20231107	123200	129198451	1857	1857	1857	1857	0
512	20231107	123100	129198451	1857	1857	1857	1857	0
513	20231107	123000	129198451	1857	1857	1857	1857	0
514	20231107	122900	129198451	1857	1857	1857	1857	0
515	20231107	122800	129198451	1857	1857	1857	1857	0
516	20231107	122700	129198451	1857	1838	1857	1838	853
517	20231107	122600	127625259	1839	1839	1839	1839	0
518	20231107	122500	127625259	1839	1839	1839	1839	0
519	20231107	122400	127625259	1839	1839	1839	1839	29
520	20231107	122300	127571928	1850	1850	1850	1850	0
521	20231107	122200	127571928	1850	1850	1850	1850	0
522	20231107	122100	127571928	1850	1850	1850	1850	0
523	20231107	122000	127571928	1850	1850	1850	1850	0
524	20231107	121900	127571928	1850	1851	1851	1850	348
525	20231107	121800	126927959	1855	1827	1855	1827	1355
526	20231107	121700	124438060	1828	1828	1828	1828	0
527	20231107	121600	124438060	1828	1828	1828	1828	0
528	20231107	121500	124438060	1828	1828	1828	1822	14
529	20231107	121400	124412480	1822	1826	1834	1822	226
530	20231107	121300	123999644	1834	1828	1836	1827	2538
531	20231107	121200	119362007	1840	1830	1840	1828	1688
532	20231107	121100	116274609	1841	1830	1841	1830	256
533	20231107	121000	115806064	1841	1841	1841	1841	0
534	20231107	120900	115806064	1841	1832	1841	1832	8
535	20231107	120800	115791355	1843	1833	1843	1833	18
536	20231107	120700	115758303	1847	1847	1847	1847	0
537	20231107	120600	115758303	1847	1835	1847	1835	80
538	20231107	120500	115611458	1836	1836	1836	1836	18
539	20231107	120400	115578410	1850	1850	1850	1850	0
540	20231107	120300	115578410	1850	1850	1850	1850	0
541	20231107	120200	115578410	1850	1836	1850	1836	65
542	20231107	120100	115458542	1854	1853	1854	1835	61
543	20231107	120000	115345560	1836	1837	1837	1836	452
544	20231107	115900	114515686	1853	1853	1853	1853	0
545	20231107	115800	114515686	1853	1853	1853	1853	0
546	20231107	115700	114515686	1853	1853	1853	1853	3
547	20231107	115600	114510127	1836	1836	1836	1836	0
548	20231107	115500	114510127	1836	1838	1838	1836	1133
549	20231107	115400	112429728	1839	1839	1839	1839	13
550	20231107	115300	112405821	1839	1839	1839	1839	13
551	20231107	115200	112381914	1839	1837	1839	1837	201
552	20231107	115100	112012675	1839	1839	1839	1839	0
553	20231107	115000	112012675	1839	1839	1839	1839	0
554	20231107	114900	112012675	1839	1839	1839	1839	13
555	20231107	114800	111988768	1837	1838	1839	1837	442
556	20231107	114700	111176699	1839	1839	1839	1839	13
557	20231107	114600	111152792	1839	1839	1839	1839	13
558	20231107	114500	111128885	1839	1839	1839	1839	36
559	20231107	114400	111062681	1839	1840	1840	1839	445
560	20231107	114300	110244287	1851	1851	1851	1851	1
561	20231107	114200	110242436	1839	1839	1839	1839	301
562	20231107	114100	109688897	1851	1851	1851	1851	1
563	20231107	114000	109687046	1842	1842	1842	1842	39
564	20231107	113900	109615208	1842	1842	1842	1842	8
565	20231107	113800	109600472	1842	1843	1843	1842	6000
566	20231107	113700	98548470	1854	1854	1854	1854	0
567	20231107	113600	98548470	1854	1854	1854	1854	0
568	20231107	113500	98548470	1854	1854	1854	1854	0
569	20231107	113400	98548470	1854	1854	1854	1854	0
570	20231107	113300	98548470	1854	1854	1854	1854	0
571	20231107	113200	98548470	1854	1854	1854	1854	0
572	20231107	113100	98548470	1854	1854	1854	1854	110
573	20231107	113000	98344530	1854	1854	1854	1854	160
574	20231107	112900	98047890	1855	1855	1855	1855	0
575	20231107	112800	98047890	1855	1855	1855	1855	1
576	20231107	112700	98046035	1854	1853	1854	1853	809
577	20231107	112600	96546150	1854	1854	1854	1854	12
578	20231107	112500	96523902	1854	1854	1854	1854	16
579	20231107	112400	96494238	1843	1843	1843	1843	0
580	20231107	112300	96494238	1843	1843	1843	1843	0
581	20231107	112200	96494238	1843	1844	1844	1843	91
582	20231107	112100	96326491	1855	1855	1855	1855	0
583	20231107	112000	96326491	1855	1855	1855	1855	0
584	20231107	111900	96326491	1855	1855	1855	1855	0
585	20231107	111800	96326491	1855	1855	1855	1855	5
586	20231107	111700	96317216	1855	1855	1855	1855	0
587	20231107	111600	96317216	1855	1855	1855	1855	0
588	20231107	111500	96317216	1855	1855	1855	1855	0
589	20231107	111400	96317216	1855	1855	1855	1855	0
590	20231107	111300	96317216	1855	1855	1855	1855	0
591	20231107	111200	96317216	1855	1855	1855	1855	0
592	20231107	111100	96317216	1855	1855	1855	1855	0
593	20231107	111000	96317216	1855	1855	1855	1855	0
594	20231107	110900	96317216	1855	1855	1855	1855	0
595	20231107	110800	96317216	1855	1855	1855	1855	0
596	20231107	110700	96317216	1855	1855	1855	1855	0
597	20231107	110600	96317216	1855	1855	1855	1855	2
598	20231107	110500	96313506	1855	1855	1855	1855	1
599	20231107	110400	96311651	1855	1855	1855	1855	1
600	20231107	110300	96309796	1844	1844	1844	1844	1
601	20231107	110200	96307952	1855	1855	1855	1855	0
602	20231107	110100	96307952	1855	1855	1855	1855	1
603	20231107	110000	96306097	1844	1844	1844	1844	1
604	20231107	105900	96304253	1858	1858	1858	1858	0
605	20231107	105800	96304253	1858	1858	1858	1858	0
606	20231107	105700	96304253	1858	1858	1858	1858	100
607	20231107	105600	96118453	1858	1858	1858	1858	0
608	20231107	105500	96118453	1858	1857	1858	1857	1609
609	20231107	105400	93128943	1858	1858	1858	1858	0
610	20231107	105300	93128943	1858	1858	1858	1858	0
611	20231107	105200	93128943	1858	1858	1858	1858	0
612	20231107	105100	93128943	1858	1858	1858	1858	0
613	20231107	105000	93128943	1858	1858	1858	1858	0
614	20231107	104900	93128943	1858	1858	1858	1858	0
615	20231107	104800	93128943	1858	1858	1858	1858	0
616	20231107	104700	93128943	1858	1858	1858	1858	1
617	20231107	104600	93127085	1858	1858	1858	1858	100
618	20231107	104500	92941285	1858	1858	1858	1858	4
619	20231107	104400	92933853	1858	1858	1858	1858	1
620	20231107	104300	92931995	1857	1857	1857	1857	0
621	20231107	104200	92931995	1857	1857	1857	1857	5994
622	20231107	104100	81801137	1857	1857	1857	1857	0
623	20231107	104000	81801137	1857	1857	1857	1857	0
624	20231107	103900	81801137	1857	1857	1857	1857	0
625	20231107	103800	81801137	1857	1857	1857	1857	0
626	20231107	103700	81801137	1857	1857	1857	1857	55
627	20231107	103600	81699002	1857	1857	1857	1857	0
628	20231107	103500	81699002	1857	1857	1857	1857	40
629	20231107	103400	81624722	1857	1857	1857	1857	91
630	20231107	103300	81455735	1857	1857	1857	1857	0
631	20231107	103200	81455735	1857	1857	1857	1857	0
632	20231107	103100	81455735	1857	1857	1857	1857	0
633	20231107	103000	81455735	1857	1856	1857	1856	557
634	20231107	102900	80421388	1857	1857	1857	1857	0
635	20231107	102800	80421388	1857	1857	1857	1857	0
636	20231107	102700	80421388	1857	1857	1857	1857	0
637	20231107	102600	80421388	1857	1856	1857	1855	24
638	20231107	102500	80376826	1857	1857	1857	1856	113
639	20231107	102400	80166987	1843	1843	1843	1843	0
640	20231107	102300	80166987	1843	1843	1843	1843	0
641	20231107	102200	80166987	1843	1843	1843	1843	0
642	20231107	102100	80166987	1843	1843	1843	1843	0
643	20231107	102000	80166987	1843	1843	1843	1843	190
644	20231107	101900	79816817	1845	1845	1845	1845	0
645	20231107	101800	79816817	1845	1845	1845	1845	0
646	20231107	101700	79816817	1845	1845	1845	1845	0
647	20231107	101600	79816817	1845	1845	1845	1845	0
648	20231107	101500	79816817	1845	1845	1845	1845	89
649	20231107	101400	79652612	1845	1845	1845	1839	76
650	20231107	101300	79512398	1862	1862	1862	1862	0
651	20231107	101200	79512398	1862	1862	1862	1862	0
652	20231107	101100	79512398	1862	1862	1862	1862	0
653	20231107	101000	79512398	1862	1860	1862	1860	21
654	20231107	100900	79473328	1860	1849	1860	1836	2033
655	20231107	100800	75733770	1850	1850	1850	1850	0
656	20231107	100700	75733770	1850	1850	1850	1850	1
657	20231107	100600	75731920	1850	1850	1850	1850	0
658	20231107	100500	75731920	1850	1852	1852	1850	2
659	20231107	100400	75728218	1853	1853	1853	1853	0
660	20231107	100300	75728218	1853	1853	1853	1853	0
661	20231107	100200	75728218	1853	1853	1853	1853	1
662	20231107	100100	75726365	1852	1852	1852	1852	0
663	20231107	100000	75726365	1852	1852	1852	1852	0
664	20231107	095900	75726365	1852	1852	1852	1852	230
665	20231107	095800	75300405	1852	1852	1852	1852	500
666	20231107	095700	74374405	1853	1853	1853	1853	0
667	20231107	095600	74374405	1853	1853	1853	1853	0
668	20231107	095500	74374405	1853	1853	1853	1853	0
669	20231107	095400	74374405	1853	1854	1854	1853	5427
670	20231107	095300	64312866	1854	1860	1860	1854	355
671	20231107	095200	63654366	1854	1854	1854	1854	396
672	20231107	095100	62920182	1863	1863	1863	1863	0
673	20231107	095000	62920182	1863	1863	1863	1863	0
674	20231107	094900	62920182	1863	1863	1863	1863	0
675	20231107	094800	62920182	1863	1863	1863	1863	0
676	20231107	094700	62920182	1863	1863	1863	1863	0
677	20231107	094600	62920182	1863	1863	1863	1863	0
678	20231107	094500	62920182	1863	1863	1863	1863	0
679	20231107	094400	62920182	1863	1861	1863	1861	281
680	20231107	094300	62396875	1862	1862	1862	1862	0
681	20231107	094200	62396875	1862	1862	1862	1862	3
682	20231107	094100	62391289	1862	1862	1862	1862	1
683	20231107	094000	62389427	1853	1853	1853	1853	0
684	20231107	093900	62389427	1853	1853	1853	1853	203
685	20231107	093800	62013268	1853	1853	1853	1853	10
686	20231107	093700	61994738	1852	1852	1852	1852	102
687	20231107	093600	61805834	1853	1853	1853	1853	0
688	20231107	093500	61805834	1853	1853	1853	1853	0
689	20231107	093400	61805834	1853	1853	1853	1853	5
690	20231107	093300	61796569	1853	1853	1853	1853	2
691	20231107	093200	61792863	1853	1853	1853	1853	41
692	20231107	093100	61716890	1853	1853	1853	1853	0
693	20231107	093000	61716890	1853	1853	1853	1853	0
694	20231107	092900	61716890	1853	1853	1853	1853	0
695	20231107	092800	61716890	1853	1853	1853	1853	0
696	20231107	092700	61716890	1853	1853	1853	1853	5
697	20231107	092600	61707625	1853	1853	1853	1853	0
698	20231107	092500	61707625	1853	1853	1853	1853	0
699	20231107	092400	61707625	1853	1853	1853	1853	0
700	20231107	092300	61707625	1853	1853	1853	1853	0
701	20231107	092200	61707625	1853	1853	1853	1853	0
702	20231107	092100	61707625	1853	1855	1855	1843	2002
703	20231107	092000	58017514	1843	1870	1870	1843	1151
704	20231107	091900	55891357	1864	1857	1870	1845	4277
705	20231107	091800	47942606	1857	1857	1857	1857	0
706	20231107	091700	47942606	1857	1857	1857	1857	1
707	20231107	091600	47940749	1856	1856	1856	1856	398
708	20231107	091500	47202061	1856	1845	1857	1838	7002
709	20231107	091400	34316907	1846	1845	1857	1845	1111
710	20231107	091300	32264900	1845	1845	1845	1845	1000
711	20231107	091200	30419900	1857	1845	1857	1845	1126
712	20231107	091100	28342418	1856	1856	1856	1856	546
713	20231107	091000	27329042	1856	1855	1856	1855	537
714	20231107	090900	26332722	1857	1857	1857	1857	0
715	20231107	090800	26332722	1857	1857	1857	1857	0
716	20231107	090700	26332722	1857	1857	1857	1857	0
717	20231107	090600	26332722	1857	1840	1857	1840	596
718	20231107	090500	25236065	1839	1848	1855	1839	6204
719	20231107	090400	13773602	1850	1850	1850	1850	0
720	20231107	090300	13773602	1850	1850	1850	1850	1
721	20231107	090200	13771752	1841	1850	1850	1841	170
722	20231107	090100	13458773	1850	1838	1850	1838	745
723	20231107	090000	12088001	1838	1836	1838	1831	6221