KissMeData/044780/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	192500	81139847	1775	1775	1775	1775	925
3	20231113	192400	81139847	1775	1775	1775	1775	0
4	20231113	192300	81139847	1775	1775	1775	1775	0
5	20231113	192200	81139847	1775	1775	1775	1775	0
6	20231113	192100	81139847	1775	1775	1775	1775	0
7	20231113	192000	81139847	1775	1775	1775	1775	0
8	20231113	191900	81139847	1775	1775	1775	1775	0
9	20231113	191800	81139847	1775	1775	1775	1775	0
10	20231113	191700	81139847	1775	1775	1775	1775	0
11	20231113	191600	81139847	1775	1775	1775	1775	0
12	20231113	191500	81139847	1775	1775	1775	1775	0
13	20231113	191400	81139847	1775	1775	1775	1775	0
14	20231113	191300	81139847	1775	1775	1775	1775	0
15	20231113	191200	81139847	1775	1775	1775	1775	0
16	20231113	191100	81139847	1775	1775	1775	1775	0
17	20231113	191000	81139847	1775	1775	1775	1775	0
18	20231113	190900	81139847	1775	1775	1775	1775	0
19	20231113	190800	81139847	1775	1775	1775	1775	0
20	20231113	190700	81139847	1775	1775	1775	1775	0
21	20231113	190600	81139847	1775	1775	1775	1775	0
22	20231113	190500	81139847	1775	1775	1775	1775	0
23	20231113	190400	81139847	1775	1775	1775	1775	0
24	20231113	190300	81139847	1775	1775	1775	1775	0
25	20231113	190200	81139847	1775	1775	1775	1775	0
26	20231113	190100	81139847	1775	1775	1775	1775	0
27	20231113	190000	81139847	1775	1775	1775	1775	0
28	20231113	185900	81139847	1775	1775	1775	1775	0
29	20231113	185800	81139847	1775	1775	1775	1775	0
30	20231113	185700	81139847	1775	1775	1775	1775	0
31	20231113	185600	81139847	1775	1775	1775	1775	0
32	20231113	185500	81139847	1775	1775	1775	1775	925
33	20231113	185400	81139847	1775	1775	1775	1775	0
34	20231113	185300	81139847	1775	1775	1775	1775	0
35	20231113	185200	81139847	1775	1775	1775	1775	0
36	20231113	185100	81139847	1775	1775	1775	1775	0
37	20231113	185000	81139847	1775	1775	1775	1775	0
38	20231113	184900	81139847	1775	1775	1775	1775	0
39	20231113	184800	81139847	1775	1775	1775	1775	0
40	20231113	184700	81139847	1775	1775	1775	1775	0
41	20231113	184600	81139847	1775	1775	1775	1775	0
42	20231113	184500	81139847	1775	1775	1775	1775	0
43	20231113	184400	81139847	1775	1775	1775	1775	0
44	20231113	184300	81139847	1775	1775	1775	1775	0
45	20231113	184200	81139847	1775	1775	1775	1775	0
46	20231113	184100	81139847	1775	1775	1775	1775	0
47	20231113	184000	81139847	1775	1775	1775	1775	0
48	20231113	183900	81139847	1775	1775	1775	1775	0
49	20231113	183800	81139847	1775	1775	1775	1775	0
50	20231113	183700	81139847	1775	1775	1775	1775	0
51	20231113	183600	81139847	1775	1775	1775	1775	0
52	20231113	183500	81139847	1775	1775	1775	1775	0
53	20231113	183400	81139847	1775	1775	1775	1775	0
54	20231113	183300	81139847	1775	1775	1775	1775	0
55	20231113	183200	81139847	1775	1775	1775	1775	0
56	20231113	183100	81139847	1775	1775	1775	1775	0
57	20231113	183000	81139847	1775	1775	1775	1775	0
58	20231113	182900	81139847	1775	1775	1775	1775	0
59	20231113	182800	81139847	1775	1775	1775	1775	0
60	20231113	182700	81139847	1775	1775	1775	1775	0
61	20231113	182600	81139847	1775	1775	1775	1775	0
62	20231113	182500	81139847	1775	1775	1775	1775	925
63	20231113	182400	81139847	1775	1775	1775	1775	0
64	20231113	182300	81139847	1775	1775	1775	1775	0
65	20231113	182200	81139847	1775	1775	1775	1775	0
66	20231113	182100	81139847	1775	1775	1775	1775	0
67	20231113	182000	81139847	1775	1775	1775	1775	0
68	20231113	181900	81139847	1775	1775	1775	1775	0
69	20231113	181800	81139847	1775	1775	1775	1775	0
70	20231113	181700	81139847	1775	1775	1775	1775	0
71	20231113	181600	81139847	1775	1775	1775	1775	0
72	20231113	181500	81139847	1775	1775	1775	1775	0
73	20231113	181400	81139847	1775	1775	1775	1775	0
74	20231113	181300	81139847	1775	1775	1775	1775	0
75	20231113	181200	81139847	1775	1775	1775	1775	0
76	20231113	181100	81139847	1775	1775	1775	1775	0
77	20231113	181000	81139847	1775	1775	1775	1775	0
78	20231113	180900	81139847	1775	1775	1775	1775	0
79	20231113	180800	81139847	1775	1775	1775	1775	0
80	20231113	180700	81139847	1775	1775	1775	1775	0
81	20231113	180600	81139847	1775	1775	1775	1775	0
82	20231113	180500	81139847	1775	1775	1775	1775	0
83	20231113	180400	81139847	1775	1775	1775	1775	0
84	20231113	180300	81139847	1775	1775	1775	1775	0
85	20231113	180200	81139847	1775	1775	1775	1775	0
86	20231113	180100	81139847	1775	1775	1775	1775	0
87	20231113	180000	81139847	1775	1775	1775	1775	0
88	20231113	175900	81139847	1775	1775	1775	1775	0
89	20231113	175800	81139847	1775	1775	1775	1775	0
90	20231113	175700	81139847	1775	1775	1775	1775	0
91	20231113	175600	81139847	1775	1775	1775	1775	0
92	20231113	175500	81139847	1775	1775	1775	1775	925
93	20231113	175400	81139847	1775	1775	1775	1775	0
94	20231113	175300	81139847	1775	1775	1775	1775	0
95	20231113	175200	81139847	1775	1775	1775	1775	0
96	20231113	175100	81139847	1775	1775	1775	1775	0
97	20231113	175000	81139847	1775	1775	1775	1775	0
98	20231113	174900	81139847	1775	1775	1775	1775	0
99	20231113	174800	81139847	1775	1775	1775	1775	0
100	20231113	174700	81139847	1775	1775	1775	1775	0
101	20231113	174600	81139847	1775	1775	1775	1775	0
102	20231113	174500	81139847	1775	1775	1775	1775	0
103	20231113	174400	81139847	1775	1775	1775	1775	0
104	20231113	174300	81139847	1775	1775	1775	1775	0
105	20231113	174200	81139847	1775	1775	1775	1775	0
106	20231113	174100	81139847	1775	1775	1775	1775	0
107	20231113	174000	81139847	1775	1775	1775	1775	0
108	20231113	173900	81139847	1775	1775	1775	1775	0
109	20231113	173800	81139847	1775	1775	1775	1775	0
110	20231113	173700	81139847	1775	1775	1775	1775	0
111	20231113	173600	81139847	1775	1775	1775	1775	0
112	20231113	173500	81139847	1775	1775	1775	1775	0
113	20231113	173400	81139847	1775	1775	1775	1775	0
114	20231113	173300	81139847	1775	1775	1775	1775	0
115	20231113	173200	81139847	1775	1775	1775	1775	0
116	20231113	173100	81139847	1775	1775	1775	1775	0
117	20231113	173000	81139847	1775	1775	1775	1775	0
118	20231113	172900	81139847	1775	1775	1775	1775	0
119	20231113	172800	81139847	1775	1775	1775	1775	0
120	20231113	172700	81139847	1775	1775	1775	1775	0
121	20231113	172600	81139847	1775	1775	1775	1775	0
122	20231113	172500	81139847	1775	1775	1775	1775	925
123	20231113	172400	81139847	1775	1775	1775	1775	0
124	20231113	172300	81139847	1775	1775	1775	1775	0
125	20231113	172200	81139847	1775	1775	1775	1775	0
126	20231113	172100	81139847	1775	1775	1775	1775	0
127	20231113	172000	81139847	1775	1775	1775	1775	0
128	20231113	171900	81139847	1775	1775	1775	1775	0
129	20231113	171800	81139847	1775	1775	1775	1775	0
130	20231113	171700	81139847	1775	1775	1775	1775	0
131	20231113	171600	81139847	1775	1775	1775	1775	0
132	20231113	171500	81139847	1775	1775	1775	1775	0
133	20231113	171400	81139847	1775	1775	1775	1775	0
134	20231113	171300	81139847	1775	1775	1775	1775	0
135	20231113	171200	81139847	1775	1775	1775	1775	0
136	20231113	171100	81139847	1775	1775	1775	1775	0
137	20231113	171000	81139847	1775	1775	1775	1775	0
138	20231113	170900	81139847	1775	1775	1775	1775	0
139	20231113	170800	81139847	1775	1775	1775	1775	0
140	20231113	170700	81139847	1775	1775	1775	1775	0
141	20231113	170600	81139847	1775	1775	1775	1775	0
142	20231113	170500	81139847	1775	1775	1775	1775	0
143	20231113	170400	81139847	1775	1775	1775	1775	0
144	20231113	170300	81139847	1775	1775	1775	1775	0
145	20231113	170200	81139847	1775	1775	1775	1775	0
146	20231113	170100	81139847	1775	1775	1775	1775	0
147	20231113	170000	81139847	1775	1775	1775	1775	0
148	20231113	165900	81139847	1775	1775	1775	1775	0
149	20231113	165800	81139847	1775	1775	1775	1775	0
150	20231113	165700	81139847	1775	1775	1775	1775	0
151	20231113	165600	81139847	1775	1775	1775	1775	0
152	20231113	165500	81139847	1775	1775	1775	1775	925
153	20231113	165400	81139847	1775	1775	1775	1775	0
154	20231113	165300	81139847	1775	1775	1775	1775	0
155	20231113	165200	81139847	1775	1775	1775	1775	0
156	20231113	165100	81139847	1775	1775	1775	1775	0
157	20231113	165000	81139847	1775	1775	1775	1775	0
158	20231113	164900	81139847	1775	1775	1775	1775	0
159	20231113	164800	81139847	1775	1775	1775	1775	0
160	20231113	164700	81139847	1775	1775	1775	1775	0
161	20231113	164600	81139847	1775	1775	1775	1775	0
162	20231113	164500	81139847	1775	1775	1775	1775	0
163	20231113	164400	81139847	1775	1775	1775	1775	0
164	20231113	164300	81139847	1775	1775	1775	1775	0
165	20231113	164200	81139847	1775	1775	1775	1775	0
166	20231113	164100	81139847	1775	1775	1775	1775	0
167	20231113	164000	81139847	1775	1775	1775	1775	0
168	20231113	163900	81139847	1775	1775	1775	1775	0
169	20231113	163800	81139847	1775	1775	1775	1775	0
170	20231113	163700	81139847	1775	1775	1775	1775	0
171	20231113	163600	81139847	1775	1775	1775	1775	0
172	20231113	163500	81139847	1775	1775	1775	1775	0
173	20231113	163400	81139847	1775	1775	1775	1775	0
174	20231113	163300	81139847	1775	1775	1775	1775	0
175	20231113	163200	81139847	1775	1775	1775	1775	0
176	20231113	163100	81139847	1775	1775	1775	1775	0
177	20231113	163000	81139847	1775	1775	1775	1775	0
178	20231113	162900	81139847	1775	1775	1775	1775	0
179	20231113	162800	81139847	1775	1775	1775	1775	0
180	20231113	162700	81139847	1775	1775	1775	1775	0
181	20231113	162600	81139847	1775	1775	1775	1775	0
182	20231113	162500	81139847	1775	1775	1775	1775	925
183	20231113	162400	81139847	1775	1775	1775	1775	0
184	20231113	162300	81139847	1775	1775	1775	1775	0
185	20231113	162200	81139847	1775	1775	1775	1775	0
186	20231113	162100	81139847	1775	1775	1775	1775	0
187	20231113	162000	81139847	1775	1775	1775	1775	0
188	20231113	161900	81139847	1775	1775	1775	1775	0
189	20231113	161800	81139847	1775	1775	1775	1775	0
190	20231113	161700	81139847	1775	1775	1775	1775	0
191	20231113	161600	81139847	1775	1775	1775	1775	0
192	20231113	161500	81139847	1775	1775	1775	1775	0
193	20231113	161400	81139847	1775	1775	1775	1775	0
194	20231113	161300	81139847	1775	1775	1775	1775	0
195	20231113	161200	81139847	1775	1775	1775	1775	0
196	20231113	161100	81139847	1775	1775	1775	1775	0
197	20231113	161000	81139847	1775	1775	1775	1775	0
198	20231113	160900	81139847	1775	1775	1775	1775	0
199	20231113	160800	81139847	1775	1775	1775	1775	0
200	20231113	160700	81139847	1775	1775	1775	1775	0
201	20231113	160600	81139847	1775	1775	1775	1775	0
202	20231113	160500	81139847	1775	1775	1775	1775	0
203	20231113	160400	81139847	1775	1775	1775	1775	0
204	20231113	160300	81139847	1775	1775	1775	1775	0
205	20231113	160200	81139847	1775	1775	1775	1775	0
206	20231113	160100	81139847	1775	1775	1775	1775	0
207	20231113	160000	81139847	1775	1775	1775	1775	0
208	20231113	155900	81139847	1775	1775	1775	1775	0
209	20231113	155800	81139847	1775	1775	1775	1775	0
210	20231113	155700	81139847	1775	1775	1775	1775	0
211	20231113	155600	81139847	1775	1775	1775	1775	0
212	20231113	155500	81139847	1775	1775	1775	1775	925
213	20231113	155400	81139847	1775	1775	1775	1775	0
214	20231113	155300	81139847	1775	1775	1775	1775	0
215	20231113	155200	81139847	1775	1775	1775	1775	0
216	20231113	155100	81139847	1775	1775	1775	1775	0
217	20231113	155000	81139847	1775	1775	1775	1775	0
218	20231113	154900	81139847	1775	1775	1775	1775	0
219	20231113	154800	81139847	1775	1775	1775	1775	0
220	20231113	154700	81139847	1775	1775	1775	1775	0
221	20231113	154600	81139847	1775	1775	1775	1775	0
222	20231113	154500	81139847	1775	1775	1775	1775	0
223	20231113	154400	81139847	1775	1775	1775	1775	0
224	20231113	154300	81139847	1775	1775	1775	1775	0
225	20231113	154200	81139847	1775	1775	1775	1775	0
226	20231113	154100	81139847	1775	1775	1775	1775	0
227	20231113	154000	81139847	1775	1775	1775	1775	0
228	20231113	153900	81139847	1775	1775	1775	1775	0
229	20231113	153800	81139847	1775	1775	1775	1775	0
230	20231113	153700	81139847	1775	1775	1775	1775	0
231	20231113	153600	81139847	1775	1775	1775	1775	0
232	20231113	153500	81139847	1775	1775	1775	1775	0
233	20231113	153400	81139847	1775	1775	1775	1775	0
234	20231113	153300	81139847	1775	1775	1775	1775	0
235	20231113	153200	81139847	1775	1775	1775	1775	0
236	20231113	153100	81139847	1775	1775	1775	1775	0
237	20231113	153000	81139847	1775	1775	1775	1775	925
238	20231113	152900	79497972	1774	1774	1774	1774	0
239	20231113	152800	79497972	1774	1774	1774	1774	0
240	20231113	152700	79497972	1774	1774	1774	1774	0
241	20231113	152600	79497972	1774	1774	1774	1774	0
242	20231113	152500	79497972	1774	1774	1774	1774	0
243	20231113	152400	79497972	1774	1774	1774	1774	0
244	20231113	152300	79497972	1774	1774	1774	1774	0
245	20231113	152200	79497972	1774	1774	1774	1774	0
246	20231113	152100	79497972	1774	1774	1774	1774	0
247	20231113	152000	79497972	1774	1774	1774	1774	0
248	20231113	151900	79497972	1774	1774	1774	1774	1
249	20231113	151800	79496198	1774	1774	1774	1774	3
250	20231113	151700	79490876	1774	1774	1774	1774	2
251	20231113	151600	79487328	1774	1772	1774	1772	768
252	20231113	151500	78126428	1774	1774	1774	1774	6
253	20231113	151400	78115784	1772	1774	1774	1772	403
254	20231113	151300	77401662	1774	1774	1774	1774	4
255	20231113	151200	77394566	1774	1764	1774	1764	745
256	20231113	151100	76075832	1764	1764	1764	1764	837
257	20231113	151000	74599364	1764	1764	1764	1763	387
258	20231113	150900	73917077	1764	1764	1764	1764	8
259	20231113	150800	73902965	1764	1764	1764	1763	1408
260	20231113	150700	71419559	1768	1768	1768	1768	5
261	20231113	150600	71410719	1768	1768	1768	1768	2
262	20231113	150500	71407183	1772	1772	1772	1772	8
263	20231113	150400	71393007	1772	1772	1772	1772	5
264	20231113	150300	71384147	1772	1772	1772	1772	9
265	20231113	150200	71368199	1772	1772	1772	1772	5
266	20231113	150100	71359339	1772	1772	1772	1772	4
267	20231113	150000	71352251	1772	1772	1772	1772	3
268	20231113	145900	71346935	1772	1772	1772	1771	5
269	20231113	145800	71338077	1772	1772	1772	1772	7
270	20231113	145700	71325673	1772	1772	1772	1772	3
271	20231113	145600	71320357	1772	1772	1772	1772	5
272	20231113	145500	71311497	1764	1772	1772	1764	8
273	20231113	145400	71297329	1772	1772	1772	1772	2
274	20231113	145300	71293785	1772	1772	1772	1772	9
275	20231113	145200	71277837	1772	1772	1772	1772	102
276	20231113	145100	71097093	1772	1763	1772	1763	317
277	20231113	145000	70538204	1764	1771	1771	1763	1377
278	20231113	144900	68109405	1771	1771	1771	1771	2
279	20231113	144800	68105863	1772	1772	1772	1772	6
280	20231113	144700	68095231	1772	1772	1772	1772	5
281	20231113	144600	68086371	1772	1772	1772	1772	2
282	20231113	144500	68082827	1772	1772	1772	1772	49
283	20231113	144400	67995999	1772	1772	1772	1772	8
284	20231113	144300	67981823	1772	1772	1772	1772	4
285	20231113	144200	67974735	1772	1772	1772	1772	3
286	20231113	144100	67969419	1772	1772	1772	1772	5
287	20231113	144000	67960559	1772	1772	1772	1772	53
288	20231113	143900	67866643	1772	1772	1772	1772	5
289	20231113	143800	67857783	1772	1772	1772	1772	3
290	20231113	143700	67852467	1772	1773	1773	1772	5
291	20231113	143600	67843605	1773	1773	1773	1773	4
292	20231113	143500	67836513	1773	1773	1773	1773	6
293	20231113	143400	67825875	1773	1773	1773	1773	7
294	20231113	143300	67813464	1773	1773	1773	1773	6
295	20231113	143200	67802826	1773	1773	1773	1773	2
296	20231113	143100	67799280	1773	1773	1773	1773	4
297	20231113	143000	67792188	1773	1774	1774	1773	39
298	20231113	142900	67723008	1774	1774	1774	1774	5
299	20231113	142800	67714138	1774	1774	1774	1774	1
300	20231113	142700	67712364	1774	1774	1774	1774	6
301	20231113	142600	67701720	1774	1774	1774	1774	5
302	20231113	142500	67692850	1774	1774	1774	1774	7
303	20231113	142400	67680432	1774	1774	1774	1774	3
304	20231113	142300	67675110	1774	1774	1774	1774	3
305	20231113	142200	67669788	1774	1774	1774	1774	5
306	20231113	142100	67660918	1774	1774	1774	1774	4
307	20231113	142000	67653822	1774	1774	1774	1774	52
308	20231113	141900	67561574	1774	1774	1774	1774	4
309	20231113	141800	67554478	1774	1774	1774	1774	6
310	20231113	141700	67543834	1774	1774	1774	1774	5
311	20231113	141600	67534964	1763	1774	1774	1763	1742
312	20231113	141500	64462601	1774	1774	1774	1774	45
313	20231113	141400	64382771	1774	1774	1774	1774	560
314	20231113	141300	63389331	1774	1774	1774	1774	1
315	20231113	141200	63387557	1774	1770	1774	1770	641
316	20231113	141100	62250783	1774	1774	1774	1774	5
317	20231113	141000	62241913	1774	1774	1774	1774	36
318	20231113	140900	62178049	1774	1774	1774	1774	3
319	20231113	140800	62172727	1774	1774	1774	1774	9
320	20231113	140700	62156761	1774	1774	1774	1774	2
321	20231113	140600	62153213	1774	1774	1774	1774	7
322	20231113	140500	62140795	1774	1774	1774	1774	3
323	20231113	140400	62135473	1774	1774	1774	1774	10
324	20231113	140300	62117733	1774	1774	1774	1774	2
325	20231113	140200	62114185	1774	1774	1774	1774	2
326	20231113	140100	62110637	1774	1774	1774	1774	9
327	20231113	140000	62094671	1774	1774	1774	1764	226
328	20231113	135900	61695507	1774	1774	1774	1774	5
329	20231113	135800	61686637	1774	1774	1774	1774	3
330	20231113	135700	61681315	1774	1774	1774	1774	4
331	20231113	135600	61674219	1774	1765	1774	1765	93
332	20231113	135500	61510020	1774	1774	1774	1774	5
333	20231113	135400	61501150	1774	1774	1774	1774	4
334	20231113	135300	61494054	1774	1774	1774	1774	8
335	20231113	135200	61479862	1774	1774	1774	1774	3
336	20231113	135100	61474540	1774	1763	1774	1763	229
337	20231113	135000	61070769	1774	1773	1774	1773	36
338	20231113	134900	61006907	1773	1773	1773	1773	5
339	20231113	134800	60998042	1774	1774	1774	1774	5
340	20231113	134700	60989172	1774	1774	1774	1774	4
341	20231113	134600	60982076	1774	1763	1774	1763	513
342	20231113	134500	60073051	1773	1773	1773	1773	48
343	20231113	134400	59987947	1773	1773	1773	1773	8
344	20231113	134300	59973763	1773	1773	1773	1773	4
345	20231113	134200	59966671	1773	1773	1773	1773	4
346	20231113	134100	59959579	1773	1763	1773	1763	231
347	20231113	134000	59552266	1773	1773	1773	1773	51
348	20231113	133900	59461843	1773	1773	1773	1773	8
349	20231113	133800	59447659	1773	1773	1773	1773	3
350	20231113	133700	59442340	1773	1773	1773	1773	5
351	20231113	133600	59433475	1773	1773	1773	1773	4
352	20231113	133500	59426383	1773	1773	1773	1763	233
353	20231113	133400	59015524	1773	1773	1773	1773	3
354	20231113	133300	59010205	1773	1773	1773	1773	7
355	20231113	133200	58997794	1773	1773	1773	1773	2
356	20231113	133100	58994248	1773	1763	1773	1763	506
357	20231113	133000	58102110	1773	1773	1773	1763	262
358	20231113	132900	57639834	1773	1773	1773	1773	5
359	20231113	132800	57630969	1773	1773	1773	1773	3
360	20231113	132700	57625650	1773	1773	1773	1773	4
361	20231113	132600	57618558	1773	1773	1773	1773	6
362	20231113	132500	57607920	1773	1764	1773	1764	204
363	20231113	132400	57248028	1773	1770	1773	1770	7
364	20231113	132300	57235635	1770	1770	1770	1770	6
365	20231113	132200	57225015	1770	1770	1770	1770	6
366	20231113	132100	57214395	1770	1770	1770	1770	1
367	20231113	132000	57212625	1770	1770	1770	1764	239
368	20231113	131900	56790699	1770	1773	1773	1770	3
369	20231113	131800	56785383	1773	1773	1773	1773	3
370	20231113	131700	56780064	1773	1773	1773	1773	9
371	20231113	131600	56764107	1773	1773	1773	1773	3
372	20231113	131500	56758788	1773	1766	1773	1763	233
373	20231113	131400	56347974	1766	1766	1766	1766	4
374	20231113	131300	56340910	1766	1766	1766	1766	3
375	20231113	131200	56335612	1766	1766	1766	1766	15
376	20231113	131100	56309122	1766	1766	1766	1766	8
377	20231113	131000	56294994	1766	1766	1766	1763	259
378	20231113	130900	55838278	1766	1766	1766	1766	5
379	20231113	130800	55829448	1766	1766	1766	1766	5
380	20231113	130700	55820618	1766	1766	1766	1766	11
381	20231113	130600	55801192	1766	1773	1773	1766	4
382	20231113	130500	55794107	1773	1764	1773	1764	207
383	20231113	130400	55428932	1773	1773	1773	1773	9
384	20231113	130300	55412975	1773	1773	1773	1773	17
385	20231113	130200	55382834	1773	1773	1773	1773	3
386	20231113	130100	55377515	1773	1773	1773	1773	3
387	20231113	130000	55372196	1773	1773	1773	1764	275
388	20231113	125900	54886655	1773	1773	1773	1773	2
389	20231113	125800	54883109	1773	1773	1773	1773	3
390	20231113	125700	54877790	1773	1773	1773	1773	7
391	20231113	125600	54865379	1773	1773	1773	1773	3
392	20231113	125500	54860060	1773	1773	1773	1764	271
393	20231113	125400	54381611	1773	1773	1773	1773	4
394	20231113	125300	54374519	1773	1773	1773	1773	6
395	20231113	125200	54363881	1773	1773	1773	1773	3
396	20231113	125100	54358562	1773	1773	1773	1773	3
397	20231113	125000	54353243	1773	1773	1773	1764	263
398	20231113	124900	53888978	1773	1773	1773	1773	6
399	20231113	124800	53878340	1773	1773	1773	1773	7
400	20231113	124700	53865929	1773	1773	1773	1773	4
401	20231113	124600	53858837	1773	1773	1773	1773	3
402	20231113	124500	53853518	1773	1773	1773	1764	278
403	20231113	124400	53362658	1773	1773	1773	1773	1
404	20231113	124300	53360885	1774	1774	1774	1774	6
405	20231113	124200	53350241	1774	1774	1774	1774	6
406	20231113	124100	53339597	1774	1774	1774	1774	4
407	20231113	124000	53332501	1774	1774	1774	1764	279
408	20231113	123900	52839825	1774	1774	1774	1774	8
409	20231113	123800	52825633	1774	1774	1774	1774	5
410	20231113	123700	52816763	1774	1774	1774	1774	5
411	20231113	123600	52807893	1774	1774	1774	1774	3
412	20231113	123500	52802571	1763	1774	1774	1763	87
413	20231113	123400	52649113	1774	1774	1775	1774	6
414	20231113	123300	52638467	1774	1774	1774	1774	2
415	20231113	123200	52634919	1774	1774	1774	1774	7
416	20231113	123100	52622501	1774	1763	1774	1763	230
417	20231113	123000	52216978	1774	1774	1774	1774	37
418	20231113	122900	52151340	1774	1774	1774	1774	3
419	20231113	122800	52146018	1774	1774	1774	1774	8
420	20231113	122700	52131826	1774	1774	1774	1774	6
421	20231113	122600	52121182	1774	1774	1774	1763	7
422	20231113	122500	52108786	1774	1774	1774	1774	4
423	20231113	122400	52101690	1774	1774	1774	1774	6
424	20231113	122300	52091046	1774	1774	1774	1774	2
425	20231113	122200	52087498	1774	1774	1774	1774	4
426	20231113	122100	52080402	1774	1763	1774	1763	104
427	20231113	122000	51896951	1774	1774	1774	1774	54
428	20231113	121900	51801155	1774	1774	1774	1774	6
429	20231113	121800	51790511	1774	1774	1774	1774	14
430	20231113	121700	51765675	1774	1774	1774	1774	2
431	20231113	121600	51762127	1774	1774	1774	1763	233
432	20231113	121500	51351282	1774	1765	1774	1763	449
433	20231113	121400	50559417	1774	1774	1774	1774	1
434	20231113	121300	50557643	1774	1774	1774	1774	3
435	20231113	121200	50552321	1774	1766	1774	1763	447
436	20231113	121100	49763890	1775	1774	1775	1774	6
437	20231113	121000	49753244	1768	1774	1774	1768	46
438	20231113	120900	49671700	1774	1774	1774	1774	6
439	20231113	120800	49661056	1774	1774	1774	1774	2
440	20231113	120700	49657508	1774	1775	1775	1774	1152
441	20231113	120600	47612710	1780	1780	1780	1780	3
442	20231113	120500	47607370	1780	1780	1780	1780	650
443	20231113	120400	46450370	1788	1788	1788	1788	0
444	20231113	120300	46450370	1788	1788	1788	1788	0
445	20231113	120200	46450370	1788	1775	1788	1775	1126
446	20231113	120100	44444595	1775	1775	1775	1775	3
447	20231113	120000	44439270	1776	1776	1776	1769	277
448	20231113	115900	43948907	1776	1776	1776	1776	1
449	20231113	115800	43947131	1776	1776	1776	1776	3
450	20231113	115700	43941803	1776	1776	1776	1776	3
451	20231113	115600	43936475	1777	1777	1777	1777	1
452	20231113	115500	43934698	1777	1767	1777	1767	231
453	20231113	115400	43526481	1777	1780	1780	1767	3310
454	20231113	115300	37674495	1780	1780	1780	1780	0
455	20231113	115200	37674495	1780	1780	1780	1780	3
456	20231113	115100	37669155	1780	1780	1780	1780	0
457	20231113	115000	37669155	1780	1790	1790	1780	46
458	20231113	114900	37586945	1790	1790	1790	1790	0
459	20231113	114800	37586945	1790	1790	1790	1790	2
460	20231113	114700	37583365	1790	1790	1790	1790	3
461	20231113	114600	37577995	1790	1790	1790	1790	3
462	20231113	114500	37572625	1790	1790	1790	1780	166
463	20231113	114400	37276654	1790	1790	1790	1790	3
464	20231113	114300	37271284	1790	1790	1790	1790	2
465	20231113	114200	37267704	1790	1790	1790	1790	3
466	20231113	114100	37262334	1790	1790	1790	1790	3
467	20231113	114000	37256964	1790	1789	1793	1780	61
468	20231113	113900	37147793	1789	1789	1789	1789	3
469	20231113	113800	37142426	1789	1789	1789	1789	2
470	20231113	113700	37138848	1789	1789	1789	1789	3
471	20231113	113600	37133481	1789	1789	1789	1789	3
472	20231113	113500	37128114	1789	1790	1790	1780	54
473	20231113	113400	37031576	1790	1790	1790	1790	3
474	20231113	113300	37026206	1790	1790	1790	1790	2
475	20231113	113200	37022626	1791	1791	1791	1791	3
476	20231113	113100	37017253	1792	1792	1792	1792	2
477	20231113	113000	37013669	1792	1792	1792	1780	151
478	20231113	112900	36744481	1792	1792	1792	1792	3
479	20231113	112800	36739105	1792	1792	1792	1792	2
480	20231113	112700	36735521	1792	1792	1792	1792	3
481	20231113	112600	36730145	1792	1792	1792	1792	2
482	20231113	112500	36726561	1793	1780	1793	1780	16
483	20231113	112400	36698044	1792	1792	1792	1792	3
484	20231113	112300	36692668	1792	1792	1792	1792	2
485	20231113	112200	36689084	1792	1792	1792	1792	3
486	20231113	112100	36683708	1792	1792	1792	1792	2
487	20231113	112000	36680124	1792	1792	1792	1780	61
488	20231113	111900	36570944	1792	1792	1792	1792	3
489	20231113	111800	36565568	1792	1792	1792	1792	2
490	20231113	111700	36561984	1792	1792	1792	1792	3
491	20231113	111600	36556608	1792	1792	1792	1792	2
492	20231113	111500	36553024	1792	1780	1792	1780	93
493	20231113	111400	36387448	1792	1792	1792	1792	3
494	20231113	111300	36382072	1792	1780	1792	1780	29
495	20231113	111200	36330428	1792	1792	1792	1792	3
496	20231113	111100	36325052	1792	1792	1792	1792	102
497	20231113	111000	36142268	1792	1792	1792	1780	75
498	20231113	110900	36008360	1792	1792	1792	1792	2
499	20231113	110800	36004776	1792	1792	1792	1792	3
500	20231113	110700	35999400	1792	1792	1792	1792	3
501	20231113	110600	35994024	1792	1792	1792	1792	2
502	20231113	110500	35990440	1792	1780	1792	1780	13
503	20231113	110400	35967264	1792	1792	1792	1792	2
504	20231113	110300	35963680	1792	1792	1792	1792	3
505	20231113	110200	35958304	1792	1792	1792	1792	3
506	20231113	110100	35952928	1792	1780	1792	1780	653
507	20231113	110000	34790564	1780	1780	1780	1770	280
508	20231113	105900	34294444	1780	1780	1780	1780	38
509	20231113	105800	34226804	1780	1780	1780	1780	5
510	20231113	105700	34217904	1780	1780	1780	1780	6
511	20231113	105600	34207224	1780	1780	1780	1780	4
512	20231113	105500	34200104	1780	1780	1780	1770	233
513	20231113	105400	33787644	1780	1779	1780	1779	5
514	20231113	105300	33778748	1779	1779	1779	1779	6
515	20231113	105200	33768074	1779	1779	1779	1779	3
516	20231113	105100	33762737	1779	1779	1779	1779	6
517	20231113	105000	33752063	1770	1779	1779	1770	265
518	20231113	104900	33282680	1779	1779	1779	1779	3
519	20231113	104800	33277343	1780	1780	1780	1780	6
520	20231113	104700	33266663	1780	1780	1780	1770	23
521	20231113	104600	33225903	1780	1780	1780	1780	5
522	20231113	104500	33217003	1780	1780	1780	1770	278
523	20231113	104400	32724443	1780	1780	1780	1780	10
524	20231113	104300	32706643	1780	1770	1780	1770	11
525	20231113	104200	32687123	1780	1780	1780	1780	49
526	20231113	104100	32599903	1780	1780	1780	1780	5
527	20231113	104000	32591003	1780	1780	1780	1770	280
528	20231113	103900	32094883	1780	1780	1780	1780	5
529	20231113	103800	32085983	1780	1770	1780	1770	32
530	20231113	103700	32029286	1779	1779	1779	1779	3
531	20231113	103600	32023949	1779	1779	1779	1779	6
532	20231113	103500	32013275	1779	1779	1779	1770	233
533	20231113	103400	31600820	1779	1779	1779	1779	4
534	20231113	103300	31593704	1779	1770	1779	1770	33
535	20231113	103200	31535231	1779	1779	1779	1779	106
536	20231113	103100	31346657	1779	1779	1779	1779	5
537	20231113	103000	31337762	1770	1779	1779	1770	263
538	20231113	102900	30871937	1779	1779	1779	1779	6
539	20231113	102800	30861263	1780	1770	1780	1770	31
540	20231113	102700	30806343	1780	1780	1780	1780	55
541	20231113	102600	30708443	1780	1780	1780	1780	5
542	20231113	102500	30699543	1780	1770	1780	1770	232
543	20231113	102400	30288863	1780	1780	1780	1780	6
544	20231113	102300	30278183	1780	1770	1780	1768	128
545	20231113	102200	30051615	1770	1770	1770	1770	22
546	20231113	102100	30012675	1770	1770	1770	1770	26
547	20231113	102000	29966655	1770	1770	1770	1768	181
548	20231113	101900	29646529	1770	1770	1770	1770	4
549	20231113	101800	29639449	1770	1767	1770	1767	303
550	20231113	101700	29103739	1770	1767	1770	1767	58
551	20231113	101600	29001238	1770	1770	1770	1770	272
552	20231113	101500	28519798	1770	1780	1780	1770	1019
553	20231113	101400	26715625	1780	1780	1780	1780	6
554	20231113	101300	26704945	1780	1772	1780	1772	529
555	20231113	101200	25767533	1780	1772	1780	1772	7
556	20231113	101100	25755089	1780	1780	1780	1780	5
557	20231113	101000	25746189	1780	1792	1792	1780	2545
558	20231113	100900	21215103	1792	1792	1792	1792	3
559	20231113	100800	21209727	1792	1783	1792	1783	28
560	20231113	100700	21159785	1792	1783	1792	1783	5
561	20231113	100600	21150843	1792	1792	1792	1792	3
562	20231113	100500	21145467	1792	1783	1792	1783	229
563	20231113	100400	20737142	1792	1792	1792	1792	3
564	20231113	100300	20731766	1792	1792	1792	1792	2
565	20231113	100200	20728182	1783	1792	1792	1783	29
566	20231113	100100	20676448	1783	1792	1792	1783	5
567	20231113	100000	20667506	1792	1792	1792	1783	657
568	20231113	095900	19494725	1792	1792	1792	1792	3
569	20231113	095800	19489349	1792	1783	1792	1783	28
570	20231113	095700	19439407	1792	1783	1792	1783	5
571	20231113	095600	19430465	1792	1792	1792	1792	2
572	20231113	095500	19426881	1792	1783	1792	1783	230
573	20231113	095400	19016764	1792	1792	1792	1792	3
574	20231113	095300	19011388	1792	1792	1792	1792	2
575	20231113	095200	19007804	1783	1783	1792	1783	31
576	20231113	095100	18952504	1792	1792	1792	1792	2
577	20231113	095000	18948920	1792	1792	1792	1783	376
578	20231113	094900	18278064	1792	1792	1792	1792	3
579	20231113	094800	18272688	1792	1792	1792	1792	2
580	20231113	094700	18269104	1783	1783	1792	1783	31
581	20231113	094600	18213804	1792	1792	1792	1792	2
582	20231113	094500	18210220	1792	1792	1792	1783	275
583	20231113	094400	17719463	1792	1792	1792	1792	104
584	20231113	094300	17533095	1792	1792	1792	1792	2
585	20231113	094200	17529511	1783	1783	1792	1783	31
586	20231113	094100	17474211	1792	1783	1792	1783	17
587	20231113	094000	17443882	1792	1792	1792	1783	277
588	20231113	093900	16949541	1792	1792	1792	1792	3
589	20231113	093800	16944165	1792	1792	1792	1792	2
590	20231113	093700	16940581	1783	1792	1792	1783	41
591	20231113	093600	16867361	1792	1792	1792	1792	7
592	20231113	093500	16854817	1792	1783	1792	1783	230
593	20231113	093400	16444700	1792	1792	1792	1792	2
594	20231113	093300	16441116	1792	1792	1792	1792	376
595	20231113	093200	15767324	1792	1792	1795	1792	56
596	20231113	093100	15666963	1795	1795	1795	1795	2
597	20231113	093000	15663373	1795	1795	1795	1792	495
598	20231113	092900	14776231	1795	1795	1795	1795	2
599	20231113	092800	14772641	1795	1793	1795	1792	130
600	20231113	092700	14539451	1793	1792	1793	1792	91
601	20231113	092600	14376376	1792	1792	1792	1792	2
602	20231113	092500	14372792	1792	1782	1792	1782	230
603	20231113	092400	13962902	1793	1793	1793	1793	2
604	20231113	092300	13959316	1793	1793	1793	1793	3
605	20231113	092200	13953937	1782	1782	1793	1782	31
606	20231113	092100	13898662	1793	1793	1793	1793	2
607	20231113	092000	13895076	1793	1792	1793	1783	67
608	20231113	091900	13775160	1792	1792	1792	1792	2
609	20231113	091800	13771576	1792	1782	1792	1782	29
610	20231113	091700	13719868	1792	1782	1792	1782	4
611	20231113	091600	13712720	1792	1792	1792	1792	3
612	20231113	091500	13707344	1792	1782	1792	1782	231
613	20231113	091400	13295672	1794	1794	1794	1794	2
614	20231113	091300	13292084	1794	1795	1795	1794	6
615	20231113	091200	13281317	1795	1800	1800	1795	3
616	20231113	091100	13275927	1783	1795	1795	1783	507
617	20231113	091000	12371910	1803	1795	1803	1783	186
618	20231113	090900	12038105	1795	1795	1795	1795	0
619	20231113	090800	12038105	1795	1795	1795	1795	7
620	20231113	090700	12025540	1802	1795	1802	1795	224
621	20231113	090600	11621906	1795	1795	1795	1795	0
622	20231113	090500	11621906	1795	1795	1795	1795	3
623	20231113	090400	11616521	1795	1795	1795	1795	0
624	20231113	090300	11616521	1795	1795	1795	1795	5
625	20231113	090200	11607546	1803	1782	1803	1782	629
626	20231113	090100	10477490	1790	1790	1790	1790	332
627	20231113	090000	9883210	1790	1780	1790	1780	5010