KissMeData/069330/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	194400	178361395	1873	1873	1873	1873	544
3	20231113	194300	178361395	1873	1873	1873	1873	0
4	20231113	194200	178361395	1873	1873	1873	1873	0
5	20231113	194100	178361395	1873	1873	1873	1873	0
6	20231113	194000	178361395	1873	1873	1873	1873	0
7	20231113	193900	178361395	1873	1873	1873	1873	0
8	20231113	193800	178361395	1873	1873	1873	1873	0
9	20231113	193700	178361395	1873	1873	1873	1873	0
10	20231113	193600	178361395	1873	1873	1873	1873	0
11	20231113	193500	178361395	1873	1873	1873	1873	0
12	20231113	193400	178361395	1873	1873	1873	1873	0
13	20231113	193300	178361395	1873	1873	1873	1873	0
14	20231113	193200	178361395	1873	1873	1873	1873	0
15	20231113	193100	178361395	1873	1873	1873	1873	0
16	20231113	193000	178361395	1873	1873	1873	1873	0
17	20231113	192900	178361395	1873	1873	1873	1873	0
18	20231113	192800	178361395	1873	1873	1873	1873	0
19	20231113	192700	178361395	1873	1873	1873	1873	0
20	20231113	192600	178361395	1873	1873	1873	1873	0
21	20231113	192500	178361395	1873	1873	1873	1873	0
22	20231113	192400	178361395	1873	1873	1873	1873	0
23	20231113	192300	178361395	1873	1873	1873	1873	0
24	20231113	192200	178361395	1873	1873	1873	1873	0
25	20231113	192100	178361395	1873	1873	1873	1873	0
26	20231113	192000	178361395	1873	1873	1873	1873	0
27	20231113	191900	178361395	1873	1873	1873	1873	0
28	20231113	191800	178361395	1873	1873	1873	1873	0
29	20231113	191700	178361395	1873	1873	1873	1873	0
30	20231113	191600	178361395	1873	1873	1873	1873	0
31	20231113	191500	178361395	1873	1873	1873	1873	0
32	20231113	191400	178361395	1873	1873	1873	1873	544
33	20231113	191300	178361395	1873	1873	1873	1873	0
34	20231113	191200	178361395	1873	1873	1873	1873	0
35	20231113	191100	178361395	1873	1873	1873	1873	0
36	20231113	191000	178361395	1873	1873	1873	1873	0
37	20231113	190900	178361395	1873	1873	1873	1873	0
38	20231113	190800	178361395	1873	1873	1873	1873	0
39	20231113	190700	178361395	1873	1873	1873	1873	0
40	20231113	190600	178361395	1873	1873	1873	1873	0
41	20231113	190500	178361395	1873	1873	1873	1873	0
42	20231113	190400	178361395	1873	1873	1873	1873	0
43	20231113	190300	178361395	1873	1873	1873	1873	0
44	20231113	190200	178361395	1873	1873	1873	1873	0
45	20231113	190100	178361395	1873	1873	1873	1873	0
46	20231113	190000	178361395	1873	1873	1873	1873	0
47	20231113	185900	178361395	1873	1873	1873	1873	0
48	20231113	185800	178361395	1873	1873	1873	1873	0
49	20231113	185700	178361395	1873	1873	1873	1873	0
50	20231113	185600	178361395	1873	1873	1873	1873	0
51	20231113	185500	178361395	1873	1873	1873	1873	0
52	20231113	185400	178361395	1873	1873	1873	1873	0
53	20231113	185300	178361395	1873	1873	1873	1873	0
54	20231113	185200	178361395	1873	1873	1873	1873	0
55	20231113	185100	178361395	1873	1873	1873	1873	0
56	20231113	185000	178361395	1873	1873	1873	1873	0
57	20231113	184900	178361395	1873	1873	1873	1873	0
58	20231113	184800	178361395	1873	1873	1873	1873	0
59	20231113	184700	178361395	1873	1873	1873	1873	0
60	20231113	184600	178361395	1873	1873	1873	1873	0
61	20231113	184500	178361395	1873	1873	1873	1873	0
62	20231113	184400	178361395	1873	1873	1873	1873	544
63	20231113	184300	178361395	1873	1873	1873	1873	0
64	20231113	184200	178361395	1873	1873	1873	1873	0
65	20231113	184100	178361395	1873	1873	1873	1873	0
66	20231113	184000	178361395	1873	1873	1873	1873	0
67	20231113	183900	178361395	1873	1873	1873	1873	0
68	20231113	183800	178361395	1873	1873	1873	1873	0
69	20231113	183700	178361395	1873	1873	1873	1873	0
70	20231113	183600	178361395	1873	1873	1873	1873	0
71	20231113	183500	178361395	1873	1873	1873	1873	0
72	20231113	183400	178361395	1873	1873	1873	1873	0
73	20231113	183300	178361395	1873	1873	1873	1873	0
74	20231113	183200	178361395	1873	1873	1873	1873	0
75	20231113	183100	178361395	1873	1873	1873	1873	0
76	20231113	183000	178361395	1873	1873	1873	1873	0
77	20231113	182900	178361395	1873	1873	1873	1873	0
78	20231113	182800	178361395	1873	1873	1873	1873	0
79	20231113	182700	178361395	1873	1873	1873	1873	0
80	20231113	182600	178361395	1873	1873	1873	1873	0
81	20231113	182500	178361395	1873	1873	1873	1873	0
82	20231113	182400	178361395	1873	1873	1873	1873	0
83	20231113	182300	178361395	1873	1873	1873	1873	0
84	20231113	182200	178361395	1873	1873	1873	1873	0
85	20231113	182100	178361395	1873	1873	1873	1873	0
86	20231113	182000	178361395	1873	1873	1873	1873	0
87	20231113	181900	178361395	1873	1873	1873	1873	0
88	20231113	181800	178361395	1873	1873	1873	1873	0
89	20231113	181700	178361395	1873	1873	1873	1873	0
90	20231113	181600	178361395	1873	1873	1873	1873	0
91	20231113	181500	178361395	1873	1873	1873	1873	0
92	20231113	181400	178361395	1873	1873	1873	1873	544
93	20231113	181300	178361395	1873	1873	1873	1873	0
94	20231113	181200	178361395	1873	1873	1873	1873	0
95	20231113	181100	178361395	1873	1873	1873	1873	0
96	20231113	181000	178361395	1873	1873	1873	1873	0
97	20231113	180900	178361395	1873	1873	1873	1873	0
98	20231113	180800	178361395	1873	1873	1873	1873	0
99	20231113	180700	178361395	1873	1873	1873	1873	0
100	20231113	180600	178361395	1873	1873	1873	1873	0
101	20231113	180500	178361395	1873	1873	1873	1873	0
102	20231113	180400	178361395	1873	1873	1873	1873	0
103	20231113	180300	178361395	1873	1873	1873	1873	0
104	20231113	180200	178361395	1873	1873	1873	1873	0
105	20231113	180100	178361395	1873	1873	1873	1873	0
106	20231113	180000	178361395	1873	1873	1873	1873	0
107	20231113	175900	178361395	1873	1873	1873	1873	0
108	20231113	175800	178361395	1873	1873	1873	1873	0
109	20231113	175700	178361395	1873	1873	1873	1873	0
110	20231113	175600	178361395	1873	1873	1873	1873	0
111	20231113	175500	178361395	1873	1873	1873	1873	0
112	20231113	175400	178361395	1873	1873	1873	1873	0
113	20231113	175300	178361395	1873	1873	1873	1873	0
114	20231113	175200	178361395	1873	1873	1873	1873	0
115	20231113	175100	178361395	1873	1873	1873	1873	0
116	20231113	175000	178361395	1873	1873	1873	1873	0
117	20231113	174900	178361395	1873	1873	1873	1873	0
118	20231113	174800	178361395	1873	1873	1873	1873	0
119	20231113	174700	178361395	1873	1873	1873	1873	0
120	20231113	174600	178361395	1873	1873	1873	1873	0
121	20231113	174500	178361395	1873	1873	1873	1873	0
122	20231113	174400	178361395	1873	1873	1873	1873	544
123	20231113	174300	178361395	1873	1873	1873	1873	0
124	20231113	174200	178361395	1873	1873	1873	1873	0
125	20231113	174100	178361395	1873	1873	1873	1873	0
126	20231113	174000	178361395	1873	1873	1873	1873	0
127	20231113	173900	178361395	1873	1873	1873	1873	0
128	20231113	173800	178361395	1873	1873	1873	1873	0
129	20231113	173700	178361395	1873	1873	1873	1873	0
130	20231113	173600	178361395	1873	1873	1873	1873	0
131	20231113	173500	178361395	1873	1873	1873	1873	0
132	20231113	173400	178361395	1873	1873	1873	1873	0
133	20231113	173300	178361395	1873	1873	1873	1873	0
134	20231113	173200	178361395	1873	1873	1873	1873	0
135	20231113	173100	178361395	1873	1873	1873	1873	0
136	20231113	173000	178361395	1873	1873	1873	1873	0
137	20231113	172900	178361395	1873	1873	1873	1873	0
138	20231113	172800	178361395	1873	1873	1873	1873	0
139	20231113	172700	178361395	1873	1873	1873	1873	0
140	20231113	172600	178361395	1873	1873	1873	1873	0
141	20231113	172500	178361395	1873	1873	1873	1873	0
142	20231113	172400	178361395	1873	1873	1873	1873	0
143	20231113	172300	178361395	1873	1873	1873	1873	0
144	20231113	172200	178361395	1873	1873	1873	1873	0
145	20231113	172100	178361395	1873	1873	1873	1873	0
146	20231113	172000	178361395	1873	1873	1873	1873	0
147	20231113	171900	178361395	1873	1873	1873	1873	0
148	20231113	171800	178361395	1873	1873	1873	1873	0
149	20231113	171700	178361395	1873	1873	1873	1873	0
150	20231113	171600	178361395	1873	1873	1873	1873	0
151	20231113	171500	178361395	1873	1873	1873	1873	0
152	20231113	171400	178361395	1873	1873	1873	1873	544
153	20231113	171300	178361395	1873	1873	1873	1873	0
154	20231113	171200	178361395	1873	1873	1873	1873	0
155	20231113	171100	178361395	1873	1873	1873	1873	0
156	20231113	171000	178361395	1873	1873	1873	1873	0
157	20231113	170900	178361395	1873	1873	1873	1873	0
158	20231113	170800	178361395	1873	1873	1873	1873	0
159	20231113	170700	178361395	1873	1873	1873	1873	0
160	20231113	170600	178361395	1873	1873	1873	1873	0
161	20231113	170500	178361395	1873	1873	1873	1873	0
162	20231113	170400	178361395	1873	1873	1873	1873	0
163	20231113	170300	178361395	1873	1873	1873	1873	0
164	20231113	170200	178361395	1873	1873	1873	1873	0
165	20231113	170100	178361395	1873	1873	1873	1873	0
166	20231113	170000	178361395	1873	1873	1873	1873	0
167	20231113	165900	178361395	1873	1873	1873	1873	0
168	20231113	165800	178361395	1873	1873	1873	1873	0
169	20231113	165700	178361395	1873	1873	1873	1873	0
170	20231113	165600	178361395	1873	1873	1873	1873	0
171	20231113	165500	178361395	1873	1873	1873	1873	0
172	20231113	165400	178361395	1873	1873	1873	1873	0
173	20231113	165300	178361395	1873	1873	1873	1873	0
174	20231113	165200	178361395	1873	1873	1873	1873	0
175	20231113	165100	178361395	1873	1873	1873	1873	0
176	20231113	165000	178361395	1873	1873	1873	1873	0
177	20231113	164900	178361395	1873	1873	1873	1873	0
178	20231113	164800	178361395	1873	1873	1873	1873	0
179	20231113	164700	178361395	1873	1873	1873	1873	0
180	20231113	164600	178361395	1873	1873	1873	1873	0
181	20231113	164500	178361395	1873	1873	1873	1873	0
182	20231113	164400	178361395	1873	1873	1873	1873	544
183	20231113	164300	178361395	1873	1873	1873	1873	0
184	20231113	164200	178361395	1873	1873	1873	1873	0
185	20231113	164100	178361395	1873	1873	1873	1873	0
186	20231113	164000	178361395	1873	1873	1873	1873	0
187	20231113	163900	178361395	1873	1873	1873	1873	0
188	20231113	163800	178361395	1873	1873	1873	1873	0
189	20231113	163700	178361395	1873	1873	1873	1873	0
190	20231113	163600	178361395	1873	1873	1873	1873	0
191	20231113	163500	178361395	1873	1873	1873	1873	0
192	20231113	163400	178361395	1873	1873	1873	1873	0
193	20231113	163300	178361395	1873	1873	1873	1873	0
194	20231113	163200	178361395	1873	1873	1873	1873	0
195	20231113	163100	178361395	1873	1873	1873	1873	0
196	20231113	163000	178361395	1873	1873	1873	1873	0
197	20231113	162900	178361395	1873	1873	1873	1873	0
198	20231113	162800	178361395	1873	1873	1873	1873	0
199	20231113	162700	178361395	1873	1873	1873	1873	0
200	20231113	162600	178361395	1873	1873	1873	1873	0
201	20231113	162500	178361395	1873	1873	1873	1873	0
202	20231113	162400	178361395	1873	1873	1873	1873	0
203	20231113	162300	178361395	1873	1873	1873	1873	0
204	20231113	162200	178361395	1873	1873	1873	1873	0
205	20231113	162100	178361395	1873	1873	1873	1873	0
206	20231113	162000	178361395	1873	1873	1873	1873	0
207	20231113	161900	178361395	1873	1873	1873	1873	0
208	20231113	161800	178361395	1873	1873	1873	1873	0
209	20231113	161700	178361395	1873	1873	1873	1873	0
210	20231113	161600	178361395	1873	1873	1873	1873	0
211	20231113	161500	178361395	1873	1873	1873	1873	0
212	20231113	161400	178361395	1873	1873	1873	1873	544
213	20231113	161300	178361395	1873	1873	1873	1873	0
214	20231113	161200	178361395	1873	1873	1873	1873	0
215	20231113	161100	178361395	1873	1873	1873	1873	0
216	20231113	161000	178361395	1873	1873	1873	1873	0
217	20231113	160900	178361395	1873	1873	1873	1873	0
218	20231113	160800	178361395	1873	1873	1873	1873	0
219	20231113	160700	178361395	1873	1873	1873	1873	0
220	20231113	160600	178361395	1873	1873	1873	1873	0
221	20231113	160500	178361395	1873	1873	1873	1873	0
222	20231113	160400	178361395	1873	1873	1873	1873	0
223	20231113	160300	178361395	1873	1873	1873	1873	0
224	20231113	160200	178361395	1873	1873	1873	1873	0
225	20231113	160100	178361395	1873	1873	1873	1873	0
226	20231113	160000	178361395	1873	1873	1873	1873	0
227	20231113	155900	178361395	1873	1873	1873	1873	0
228	20231113	155800	178361395	1873	1873	1873	1873	0
229	20231113	155700	178361395	1873	1873	1873	1873	0
230	20231113	155600	178361395	1873	1873	1873	1873	0
231	20231113	155500	178361395	1873	1873	1873	1873	0
232	20231113	155400	178361395	1873	1873	1873	1873	0
233	20231113	155300	178361395	1873	1873	1873	1873	0
234	20231113	155200	178361395	1873	1873	1873	1873	0
235	20231113	155100	178361395	1873	1873	1873	1873	0
236	20231113	155000	178361395	1873	1873	1873	1873	0
237	20231113	154900	178361395	1873	1873	1873	1873	0
238	20231113	154800	178361395	1873	1873	1873	1873	0
239	20231113	154700	178361395	1873	1873	1873	1873	0
240	20231113	154600	178361395	1873	1873	1873	1873	0
241	20231113	154500	178361395	1873	1873	1873	1873	0
242	20231113	154400	178361395	1873	1873	1873	1873	544
243	20231113	154300	178361395	1873	1873	1873	1873	0
244	20231113	154200	178361395	1873	1873	1873	1873	0
245	20231113	154100	178361395	1873	1873	1873	1873	0
246	20231113	154000	178361395	1873	1873	1873	1873	0
247	20231113	153900	178361395	1873	1873	1873	1873	0
248	20231113	153800	178361395	1873	1873	1873	1873	0
249	20231113	153700	178361395	1873	1873	1873	1873	0
250	20231113	153600	178361395	1873	1873	1873	1873	0
251	20231113	153500	178361395	1873	1873	1873	1873	0
252	20231113	153400	178361395	1873	1873	1873	1873	0
253	20231113	153300	178361395	1873	1873	1873	1873	0
254	20231113	153200	178361395	1873	1873	1873	1873	0
255	20231113	153100	178361395	1873	1873	1873	1873	0
256	20231113	153000	178361395	1873	1873	1873	1873	544
257	20231113	152900	177342483	1887	1887	1887	1887	0
258	20231113	152800	177342483	1887	1887	1887	1887	0
259	20231113	152700	177342483	1887	1887	1887	1887	0
260	20231113	152600	177342483	1887	1887	1887	1887	0
261	20231113	152500	177342483	1887	1887	1887	1887	0
262	20231113	152400	177342483	1887	1887	1887	1887	0
263	20231113	152300	177342483	1887	1887	1887	1887	0
264	20231113	152200	177342483	1887	1887	1887	1887	0
265	20231113	152100	177342483	1887	1887	1887	1887	0
266	20231113	152000	177342483	1887	1887	1887	1887	0
267	20231113	151900	177342483	1887	1873	1887	1873	1888
268	20231113	151800	173803898	1873	1870	1873	1870	2277
269	20231113	151700	169541680	1865	1865	1865	1865	0
270	20231113	151600	169541680	1865	1865	1865	1865	0
271	20231113	151500	169541680	1865	1865	1865	1865	300
272	20231113	151400	168982180	1864	1864	1864	1864	0
273	20231113	151300	168982180	1864	1864	1864	1864	0
274	20231113	151200	168982180	1864	1862	1864	1862	521
275	20231113	151100	168011686	1864	1864	1864	1864	0
276	20231113	151000	168011686	1864	1864	1864	1864	0
277	20231113	150900	168011686	1864	1864	1864	1864	132
278	20231113	150800	167765638	1864	1864	1864	1864	84
279	20231113	150700	167609062	1864	1864	1864	1864	9
280	20231113	150600	167592286	1864	1859	1864	1859	796
281	20231113	150500	166110338	1859	1859	1859	1859	27
282	20231113	150400	166060145	1857	1857	1857	1857	40
283	20231113	150300	165985865	1857	1857	1857	1857	0
284	20231113	150200	165985865	1857	1857	1857	1857	0
285	20231113	150100	165985865	1857	1857	1857	1857	50
286	20231113	150000	165893015	1856	1856	1856	1856	0
287	20231113	145900	165893015	1856	1856	1856	1856	1
288	20231113	145800	165891159	1851	1851	1851	1851	0
289	20231113	145700	165891159	1851	1851	1851	1851	0
290	20231113	145600	165891159	1851	1851	1851	1851	0
291	20231113	145500	165891159	1851	1851	1851	1851	0
292	20231113	145400	165891159	1851	1851	1851	1851	0
293	20231113	145300	165891159	1851	1851	1851	1851	0
294	20231113	145200	165891159	1851	1851	1851	1851	0
295	20231113	145100	165891159	1851	1851	1851	1851	114
296	20231113	145000	165680145	1857	1857	1857	1857	28
297	20231113	144900	165628149	1851	1851	1851	1851	0
298	20231113	144800	165628149	1851	1851	1851	1851	0
299	20231113	144700	165628149	1851	1851	1851	1851	0
300	20231113	144600	165628149	1851	1851	1851	1851	0
301	20231113	144500	165628149	1851	1857	1857	1851	157
302	20231113	144400	165337296	1850	1850	1850	1850	0
303	20231113	144300	165337296	1850	1850	1850	1850	0
304	20231113	144200	165337296	1850	1850	1850	1850	0
305	20231113	144100	165337296	1850	1850	1850	1850	0
306	20231113	144000	165337296	1850	1857	1857	1850	256
307	20231113	143900	164863395	1850	1850	1850	1850	1
308	20231113	143800	164861545	1857	1857	1857	1850	432
309	20231113	143700	164061122	1856	1856	1856	1856	0
310	20231113	143600	164061122	1856	1856	1856	1856	0
311	20231113	143500	164061122	1856	1856	1856	1856	93
312	20231113	143400	163888514	1856	1856	1856	1856	358
313	20231113	143300	163224066	1857	1857	1857	1857	100
314	20231113	143200	163038366	1855	1855	1855	1855	0
315	20231113	143100	163038366	1855	1855	1855	1855	0
316	20231113	143000	163038366	1855	1855	1856	1855	2038
317	20231113	142900	159256072	1853	1851	1853	1851	3
318	20231113	142800	159250515	1849	1849	1849	1849	4
319	20231113	142700	159243119	1847	1847	1847	1847	6
320	20231113	142600	159232037	1847	1847	1847	1847	6
321	20231113	142500	159220955	1847	1847	1847	1846	167
322	20231113	142400	158912669	1847	1847	1847	1847	5
323	20231113	142300	158903434	1845	1844	1845	1844	37
324	20231113	142200	158835170	1842	1844	1844	1842	153
325	20231113	142100	158553338	1841	1841	1841	1841	0
326	20231113	142000	158553338	1841	1843	1845	1841	260
327	20231113	141900	158074544	1843	1843	1843	1843	1
328	20231113	141800	158072701	1843	1841	1843	1841	2
329	20231113	141700	158069017	1840	1840	1840	1840	0
330	20231113	141600	158069017	1840	1840	1840	1840	0
331	20231113	141500	158069017	1840	1841	1845	1840	237
332	20231113	141400	157632764	1839	1839	1839	1839	0
333	20231113	141300	157632764	1839	1839	1839	1839	0
334	20231113	141200	157632764	1839	1839	1839	1839	183
335	20231113	141100	157296227	1839	1839	1839	1839	0
336	20231113	141000	157296227	1839	1841	1845	1839	243
337	20231113	140900	156849211	1838	1838	1838	1838	0
338	20231113	140800	156849211	1838	1838	1838	1838	0
339	20231113	140700	156849211	1838	1838	1838	1838	0
340	20231113	140600	156849211	1838	1840	1840	1838	217
341	20231113	140500	156450363	1840	1840	1840	1840	6
342	20231113	140400	156439323	1840	1840	1840	1840	7
343	20231113	140300	156426443	1840	1840	1840	1840	6
344	20231113	140200	156415403	1840	1840	1840	1840	8
345	20231113	140100	156400683	1840	1839	1840	1839	3
346	20231113	140000	156395164	1838	1840	1844	1838	254
347	20231113	135900	155928058	1838	1838	1838	1838	0
348	20231113	135800	155928058	1838	1838	1838	1838	0
349	20231113	135700	155928058	1838	1838	1838	1838	0
350	20231113	135600	155928058	1838	1838	1838	1838	0
351	20231113	135500	155928058	1838	1838	1838	1838	216
352	20231113	135400	155531050	1838	1838	1838	1838	0
353	20231113	135300	155531050	1838	1838	1838	1838	0
354	20231113	135200	155531050	1838	1838	1838	1838	0
355	20231113	135100	155531050	1838	1838	1838	1838	216
356	20231113	135000	155134042	1844	1840	1844	1840	28
357	20231113	134900	155082414	1838	1838	1838	1838	0
358	20231113	134800	155082414	1838	1838	1838	1838	0
359	20231113	134700	155082414	1838	1838	1838	1838	5
360	20231113	134600	155073224	1838	1838	1838	1838	517
361	20231113	134500	154122978	1844	1840	1844	1840	41
362	20231113	134400	154047381	1841	1838	1841	1838	774
363	20231113	134300	152624383	1836	1836	1836	1836	1
364	20231113	134200	152622547	1834	1834	1834	1834	0
365	20231113	134100	152622547	1834	1834	1834	1834	217
366	20231113	134000	152224569	1838	1836	1838	1836	43
367	20231113	133900	152145537	1833	1833	1833	1833	0
368	20231113	133800	152145537	1833	1833	1833	1833	0
369	20231113	133700	152145537	1833	1833	1833	1833	0
370	20231113	133600	152145537	1833	1834	1834	1833	32
371	20231113	133500	152086880	1833	1833	1833	1833	103
372	20231113	133400	151898081	1833	1833	1833	1833	0
373	20231113	133300	151898081	1833	1833	1833	1833	4
374	20231113	133200	151890749	1834	1834	1834	1834	0
375	20231113	133100	151890749	1834	1834	1834	1834	96
376	20231113	133000	151714685	1833	1834	1838	1833	124
377	20231113	132900	151487330	1834	1836	1836	1834	107
378	20231113	132800	151291074	1837	1837	1837	1837	538
379	20231113	132700	150302768	1837	1837	1837	1837	0
380	20231113	132600	150302768	1837	1837	1837	1837	0
381	20231113	132500	150302768	1837	1837	1837	1837	216
382	20231113	132400	149905976	1838	1838	1838	1838	1
383	20231113	132300	149904138	1836	1836	1836	1836	0
384	20231113	132200	149904138	1836	1836	1836	1836	1
385	20231113	132100	149902302	1834	1834	1834	1834	1
386	20231113	132000	149900468	1835	1836	1838	1835	121
387	20231113	131900	149678325	1835	1837	1837	1835	220
388	20231113	131800	149274434	1836	1837	1837	1836	30
389	20231113	131700	149219353	1838	1838	1838	1838	49
390	20231113	131600	149129291	1838	1838	1838	1838	30
391	20231113	131500	149074151	1838	1838	1838	1838	236
392	20231113	131400	148640383	1838	1838	1838	1838	67
393	20231113	131300	148517237	1838	1838	1838	1838	19
394	20231113	131200	148482315	1839	1839	1839	1839	0
395	20231113	131100	148482315	1839	1839	1839	1839	229
396	20231113	131000	148061184	1839	1841	1842	1839	245
397	20231113	130900	147610561	1839	1839	1839	1839	0
398	20231113	130800	147610561	1839	1839	1839	1839	0
399	20231113	130700	147610561	1839	1839	1839	1839	0
400	20231113	130600	147610561	1839	1839	1839	1839	92
401	20231113	130500	147441373	1839	1840	1841	1839	1371
402	20231113	130400	144918707	1839	1839	1839	1839	0
403	20231113	130300	144918707	1839	1839	1839	1839	0
404	20231113	130200	144918707	1839	1839	1839	1839	0
405	20231113	130100	144918707	1839	1839	1839	1839	0
406	20231113	130000	144918707	1839	1840	1840	1839	287
407	20231113	125900	144390871	1839	1839	1839	1839	400
408	20231113	125800	143655271	1839	1839	1839	1839	0
409	20231113	125700	143655271	1839	1839	1839	1839	0
410	20231113	125600	143655271	1839	1839	1839	1839	0
411	20231113	125500	143655271	1839	1839	1839	1838	654
412	20231113	125400	142452782	1838	1838	1838	1838	3
413	20231113	125300	142447268	1838	1838	1838	1838	1
414	20231113	125200	142445430	1836	1836	1836	1836	0
415	20231113	125100	142445430	1836	1836	1836	1836	0
416	20231113	125000	142445430	1836	1839	1839	1836	245
417	20231113	124900	141995526	1836	1840	1840	1836	1224
418	20231113	124800	139744819	1840	1841	1841	1840	692
419	20231113	124700	138471485	1841	1840	1841	1840	11
420	20231113	124600	138451244	1840	1840	1840	1840	10
421	20231113	124500	138432844	1840	1841	1841	1840	258
422	20231113	124400	137958083	1841	1841	1841	1841	0
423	20231113	124300	137958083	1841	1841	1841	1841	0
424	20231113	124200	137958083	1841	1841	1841	1841	86
425	20231113	124100	137799757	1841	1841	1841	1841	0
426	20231113	124000	137799757	1841	1842	1842	1841	260
427	20231113	123900	137321054	1842	1842	1842	1842	0
428	20231113	123800	137321054	1842	1842	1842	1842	0
429	20231113	123700	137321054	1842	1842	1842	1842	476
430	20231113	123600	136444262	1842	1842	1842	1842	0
431	20231113	123500	136444262	1842	1842	1842	1842	217
432	20231113	123400	136044548	1842	1842	1842	1842	0
433	20231113	123300	136044548	1842	1842	1842	1842	0
434	20231113	123200	136044548	1842	1842	1842	1842	0
435	20231113	123100	136044548	1842	1842	1842	1842	217
436	20231113	123000	135644834	1845	1844	1845	1844	28
437	20231113	122900	135593175	1843	1843	1843	1843	0
438	20231113	122800	135593175	1843	1843	1843	1843	97
439	20231113	122700	135414404	1841	1841	1841	1841	21
440	20231113	122600	135375743	1840	1840	1840	1840	0
441	20231113	122500	135375743	1840	1840	1840	1840	217
442	20231113	122400	134976463	1843	1842	1843	1842	50
443	20231113	122300	134884314	1841	1841	1841	1841	0
444	20231113	122200	134884314	1841	1841	1841	1841	0
445	20231113	122100	134884314	1841	1842	1842	1841	2
446	20231113	122000	134880631	1840	1842	1843	1840	262
447	20231113	121900	134398422	1840	1840	1840	1840	0
448	20231113	121800	134398422	1840	1840	1840	1840	9
449	20231113	121700	134381862	1843	1843	1843	1843	0
450	20231113	121600	134381862	1843	1843	1843	1843	400
451	20231113	121500	133644662	1843	1844	1844	1843	429
452	20231113	121400	132853745	1844	1844	1844	1844	35
453	20231113	121300	132789205	1844	1844	1844	1844	60
454	20231113	121200	132678565	1844	1844	1844	1844	414
455	20231113	121100	131915149	1844	1844	1844	1844	23
456	20231113	121000	131872737	1844	1845	1845	1844	245
457	20231113	120900	131420929	1844	1844	1844	1844	0
458	20231113	120800	131420929	1844	1844	1844	1844	25
459	20231113	120700	131374829	1844	1844	1844	1844	0
460	20231113	120600	131374829	1844	1844	1844	1844	0
461	20231113	120500	131374829	1844	1844	1844	1844	217
462	20231113	120400	130974681	1844	1844	1844	1844	0
463	20231113	120300	130974681	1844	1844	1844	1844	0
464	20231113	120200	130974681	1844	1844	1844	1844	26
465	20231113	120100	130926737	1844	1844	1844	1844	0
466	20231113	120000	130926737	1844	1845	1845	1844	271
467	20231113	115900	130426960	1844	1844	1844	1844	17
468	20231113	115800	130395612	1844	1844	1844	1844	0
469	20231113	115700	130395612	1844	1844	1844	1844	25
470	20231113	115600	130349512	1844	1844	1844	1844	1
471	20231113	115500	130347668	1844	1844	1844	1844	218
472	20231113	115400	129945676	1844	1844	1844	1844	0
473	20231113	115300	129945676	1844	1844	1844	1844	0
474	20231113	115200	129945676	1844	1845	1845	1844	1525
475	20231113	115100	127132873	1845	1845	1845	1845	0
476	20231113	115000	127132873	1845	1847	1856	1845	246
477	20231113	114900	126678704	1845	1845	1845	1845	3
478	20231113	114800	126673169	1856	1847	1856	1847	10
479	20231113	114700	126654618	1844	1844	1856	1844	1714
480	20231113	114600	123476996	1844	1844	1844	1844	30
481	20231113	114500	123421676	1844	1846	1851	1844	259
482	20231113	114400	122943824	1844	1844	1844	1844	74
483	20231113	114300	122807368	1844	1844	1844	1844	0
484	20231113	114200	122807368	1844	1849	1849	1844	766
485	20231113	114100	121394199	1850	1850	1850	1850	0
486	20231113	114000	121394199	1850	1852	1856	1850	997
487	20231113	113900	119549503	1850	1850	1850	1850	0
488	20231113	113800	119549503	1850	1850	1850	1850	31
489	20231113	113700	119492153	1850	1850	1850	1850	25
490	20231113	113600	119445903	1850	1850	1850	1850	0
491	20231113	113500	119445903	1850	1852	1856	1850	254
492	20231113	113400	118975785	1850	1850	1850	1850	0
493	20231113	113300	118975785	1850	1850	1850	1850	0
494	20231113	113200	118975785	1850	1850	1850	1850	25
495	20231113	113100	118929535	1850	1850	1850	1850	0
496	20231113	113000	118929535	1850	1852	1856	1850	246
497	20231113	112900	118474265	1850	1850	1850	1850	0
498	20231113	112800	118474265	1850	1850	1850	1850	0
499	20231113	112700	118474265	1850	1850	1850	1850	25
500	20231113	112600	118428015	1850	1850	1850	1850	0
501	20231113	112500	118428015	1850	1850	1850	1850	348
502	20231113	112400	117784215	1850	1851	1851	1850	9
503	20231113	112300	117767561	1851	1851	1851	1851	0
504	20231113	112200	117767561	1851	1851	1851	1851	25
505	20231113	112100	117721286	1851	1851	1851	1851	1
506	20231113	112000	117719435	1851	1853	1856	1851	177
507	20231113	111900	117391600	1856	1853	1856	1853	54
508	20231113	111800	117291409	1851	1851	1851	1851	0
509	20231113	111700	117291409	1851	1851	1851	1851	25
510	20231113	111600	117245134	1851	1851	1851	1851	0
511	20231113	111500	117245134	1851	1853	1853	1851	717
512	20231113	111400	115916626	1855	1855	1855	1855	0
513	20231113	111300	115916626	1855	1854	1855	1854	14
514	20231113	111200	115890666	1853	1853	1853	1853	25
515	20231113	111100	115844341	1852	1854	1854	1852	95
516	20231113	111000	115668327	1855	1856	1856	1855	59
517	20231113	110900	115558853	1855	1856	1856	1855	411
518	20231113	110800	114796420	1856	1858	1858	1856	74
519	20231113	110700	114659040	1858	1858	1858	1858	25
520	20231113	110600	114612590	1859	1859	1859	1859	0
521	20231113	110500	114612590	1859	1859	1859	1859	895
522	20231113	110400	112948785	1859	1859	1859	1859	0
523	20231113	110300	112948785	1859	1859	1859	1859	25
524	20231113	110200	112902310	1860	1860	1860	1860	0
525	20231113	110100	112902310	1860	1860	1860	1860	396
526	20231113	110000	112165750	1860	1861	1861	1860	262
527	20231113	105900	111678385	1860	1860	1860	1860	21
528	20231113	105800	111639325	1860	1860	1860	1860	25
529	20231113	105700	111592825	1860	1860	1860	1860	0
530	20231113	105600	111592825	1860	1860	1860	1860	0
531	20231113	105500	111592825	1860	1860	1860	1860	217
532	20231113	105400	111189205	1859	1859	1859	1859	0
533	20231113	105300	111189205	1859	1859	1859	1859	25
534	20231113	105200	111142730	1864	1861	1864	1861	11
535	20231113	105100	111122229	1864	1864	1864	1864	0
536	20231113	105000	111122229	1864	1861	1864	1859	256
537	20231113	104900	110646136	1859	1859	1859	1859	0
538	20231113	104800	110646136	1859	1859	1859	1859	25
539	20231113	104700	110599661	1859	1859	1859	1859	0
540	20231113	104600	110599661	1859	1859	1859	1859	0
541	20231113	104500	110599661	1859	1861	1864	1859	258
542	20231113	104400	110119837	1859	1859	1859	1859	0
543	20231113	104300	110119837	1859	1859	1859	1859	25
544	20231113	104200	110073362	1861	1861	1861	1861	0
545	20231113	104100	110073362	1861	1861	1861	1861	0
546	20231113	104000	110073362	1861	1861	1864	1859	283
547	20231113	103900	109546947	1859	1859	1859	1859	8
548	20231113	103800	109532075	1859	1859	1859	1859	82
549	20231113	103700	109379637	1859	1859	1859	1859	1
550	20231113	103600	109377778	1859	1859	1859	1859	0
551	20231113	103500	109377778	1859	1859	1859	1859	217
552	20231113	103400	108974375	1861	1861	1861	1861	0
553	20231113	103300	108974375	1861	1859	1861	1859	30
554	20231113	103200	108918595	1861	1863	1863	1859	78
555	20231113	103100	108773473	1863	1861	1863	1861	13
556	20231113	103000	108749256	1859	1861	1863	1859	247
557	20231113	102900	108289972	1860	1860	1860	1860	0
558	20231113	102800	108289972	1860	1860	1860	1860	2
559	20231113	102700	108286252	1860	1860	1860	1860	355
560	20231113	102600	107625952	1861	1861	1861	1861	0
561	20231113	102500	107625952	1861	1861	1861	1861	223
562	20231113	102400	107210949	1861	1861	1861	1861	0
563	20231113	102300	107210949	1861	1861	1861	1861	25
564	20231113	102200	107164424	1861	1861	1861	1861	52
565	20231113	102100	107067652	1863	1863	1863	1863	0
566	20231113	102000	107067652	1863	1863	1864	1861	263
567	20231113	101900	106578084	1859	1859	1859	1859	0
568	20231113	101800	106578084	1859	1859	1859	1859	25
569	20231113	101700	106531609	1858	1856	1858	1856	19
570	20231113	101600	106496311	1856	1856	1856	1856	0
571	20231113	101500	106496311	1856	1858	1864	1856	255
572	20231113	101400	106022825	1856	1856	1856	1856	0
573	20231113	101300	106022825	1856	1856	1856	1856	199
574	20231113	101200	105653481	1856	1858	1858	1856	250
575	20231113	101100	105189183	1858	1862	1862	1858	698
576	20231113	101000	103890374	1864	1866	1873	1864	411
577	20231113	100900	103124100	1864	1864	1864	1864	0
578	20231113	100800	103124100	1864	1865	1865	1864	318
579	20231113	100700	102531055	1865	1865	1865	1865	47
580	20231113	100600	102443400	1865	1865	1865	1865	0
581	20231113	100500	102443400	1865	1865	1865	1865	268
582	20231113	100400	101943580	1865	1865	1865	1865	0
583	20231113	100300	101943580	1865	1865	1865	1865	3066
584	20231113	100200	96225490	1865	1865	1865	1865	99
585	20231113	100100	96040855	1865	1865	1865	1865	2
586	20231113	100000	96037125	1865	1867	1873	1865	451
587	20231113	095900	95195664	1867	1867	1867	1867	0
588	20231113	095800	95195664	1867	1867	1873	1865	69
589	20231113	095700	95066705	1865	1863	1865	1863	107
590	20231113	095600	94867154	1862	1862	1862	1862	74
591	20231113	095500	94729366	1862	1862	1862	1862	217
592	20231113	095400	94325312	1864	1863	1864	1863	12
593	20231113	095300	94302953	1862	1862	1862	1862	12
594	20231113	095200	94280609	1861	1862	1866	1861	834
595	20231113	095100	92727106	1862	1861	1862	1861	1459
596	20231113	095000	90011453	1861	1861	1861	1860	422
597	20231113	094900	89226329	1860	1860	1860	1860	0
598	20231113	094800	89226329	1860	1861	1861	1860	230
599	20231113	094700	88798499	1860	1860	1860	1860	477
600	20231113	094600	87911279	1860	1861	1861	1860	722
601	20231113	094500	86568087	1861	1861	1861	1861	52
602	20231113	094400	86471315	1861	1861	1861	1861	19
603	20231113	094300	86435956	1860	1860	1860	1859	1235
604	20231113	094200	84138857	1859	1859	1859	1859	27
605	20231113	094100	84088664	1860	1860	1860	1860	0
606	20231113	094000	84088664	1860	1863	1863	1860	683
607	20231113	093900	82817374	1863	1863	1863	1863	115
608	20231113	093800	82603129	1862	1862	1863	1862	482
609	20231113	093700	81705220	1862	1862	1862	1862	75
610	20231113	093600	81565570	1863	1862	1863	1862	805
611	20231113	093500	80066160	1862	1863	1863	1862	528
612	20231113	093400	79082714	1863	1873	1873	1863	3531
613	20231113	093300	72500550	1874	1873	1874	1873	180
614	20231113	093200	72163394	1880	1882	1882	1880	2105
615	20231113	093100	68201850	1884	1897	1897	1882	2260
616	20231113	093000	63934422	1906	1906	1906	1897	4516
617	20231113	092900	55353176	1901	1903	1903	1901	4576
618	20231113	092800	46649167	1903	1904	1904	1903	70
619	20231113	092700	46515945	1905	1905	1905	1905	1
620	20231113	092600	46514040	1905	1906	1906	1905	939
621	20231113	092500	44724426	1906	1906	1906	1906	213
622	20231113	092400	44318448	1906	1906	1906	1906	0
623	20231113	092300	44318448	1906	1906	1906	1906	0
624	20231113	092200	44318448	1906	1905	1908	1905	209
625	20231113	092100	43919730	1905	1905	1905	1905	0
626	20231113	092000	43919730	1905	1913	1913	1905	1661
627	20231113	091900	40747255	1912	1910	1913	1910	65
628	20231113	091800	40623057	1911	1914	1914	1911	411
629	20231113	091700	39837337	1914	1921	1921	1914	348
630	20231113	091600	39168883	1921	1921	1921	1921	1293
631	20231113	091500	36685030	1921	1925	1925	1921	530
632	20231113	091400	35665893	1926	1926	1926	1926	831
633	20231113	091300	34065387	1925	1926	1926	1925	2292
634	20231113	091200	29651694	1926	1926	1926	1926	5
635	20231113	091100	29642064	1926	1926	1926	1926	746
636	20231113	091000	28205268	1930	1939	1939	1926	308
637	20231113	090900	27611232	1940	1940	1940	1940	262
638	20231113	090800	27102952	1940	1940	1957	1940	222
639	20231113	090700	26670572	1948	1950	1950	1948	481
640	20231113	090600	25733224	1950	1950	1950	1950	388
641	20231113	090500	24976624	1950	1960	1960	1950	2647
642	20231113	090400	19806406	1948	1948	1948	1948	0
643	20231113	090300	19806406	1948	1955	1955	1948	64
644	20231113	090200	19681454	1955	1943	1955	1943	686
645	20231113	090100	18340348	1950	1943	1950	1943	813
646	20231113	090000	16760619	1924	1921	1924	1921	7530