KissMeData/355150/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	211300	277496037	1904	1904	1904	1904	238
3	20231102	211200	277496037	1904	1904	1904	1904	0
4	20231102	211100	277496037	1904	1904	1904	1904	0
5	20231102	211000	277496037	1904	1904	1904	1904	0
6	20231102	210900	277496037	1904	1904	1904	1904	0
7	20231102	210800	277496037	1904	1904	1904	1904	0
8	20231102	210700	277496037	1904	1904	1904	1904	0
9	20231102	210600	277496037	1904	1904	1904	1904	0
10	20231102	210500	277496037	1904	1904	1904	1904	0
11	20231102	210400	277496037	1904	1904	1904	1904	0
12	20231102	210300	277496037	1904	1904	1904	1904	0
13	20231102	210200	277496037	1904	1904	1904	1904	0
14	20231102	210100	277496037	1904	1904	1904	1904	0
15	20231102	210000	277496037	1904	1904	1904	1904	0
16	20231102	205900	277496037	1904	1904	1904	1904	0
17	20231102	205800	277496037	1904	1904	1904	1904	0
18	20231102	205700	277496037	1904	1904	1904	1904	0
19	20231102	205600	277496037	1904	1904	1904	1904	0
20	20231102	205500	277496037	1904	1904	1904	1904	0
21	20231102	205400	277496037	1904	1904	1904	1904	0
22	20231102	205300	277496037	1904	1904	1904	1904	0
23	20231102	205200	277496037	1904	1904	1904	1904	0
24	20231102	205100	277496037	1904	1904	1904	1904	0
25	20231102	205000	277496037	1904	1904	1904	1904	0
26	20231102	204900	277496037	1904	1904	1904	1904	0
27	20231102	204800	277496037	1904	1904	1904	1904	0
28	20231102	204700	277496037	1904	1904	1904	1904	0
29	20231102	204600	277496037	1904	1904	1904	1904	0
30	20231102	204500	277496037	1904	1904	1904	1904	0
31	20231102	204400	277496037	1904	1904	1904	1904	0
32	20231102	204300	277496037	1904	1904	1904	1904	238
33	20231102	204200	277496037	1904	1904	1904	1904	0
34	20231102	204100	277496037	1904	1904	1904	1904	0
35	20231102	204000	277496037	1904	1904	1904	1904	0
36	20231102	203900	277496037	1904	1904	1904	1904	0
37	20231102	203800	277496037	1904	1904	1904	1904	0
38	20231102	203700	277496037	1904	1904	1904	1904	0
39	20231102	203600	277496037	1904	1904	1904	1904	0
40	20231102	203500	277496037	1904	1904	1904	1904	0
41	20231102	203400	277496037	1904	1904	1904	1904	0
42	20231102	203300	277496037	1904	1904	1904	1904	0
43	20231102	203200	277496037	1904	1904	1904	1904	0
44	20231102	203100	277496037	1904	1904	1904	1904	0
45	20231102	203000	277496037	1904	1904	1904	1904	0
46	20231102	202900	277496037	1904	1904	1904	1904	0
47	20231102	202800	277496037	1904	1904	1904	1904	0
48	20231102	202700	277496037	1904	1904	1904	1904	0
49	20231102	202600	277496037	1904	1904	1904	1904	0
50	20231102	202500	277496037	1904	1904	1904	1904	0
51	20231102	202400	277496037	1904	1904	1904	1904	0
52	20231102	202300	277496037	1904	1904	1904	1904	0
53	20231102	202200	277496037	1904	1904	1904	1904	0
54	20231102	202100	277496037	1904	1904	1904	1904	0
55	20231102	202000	277496037	1904	1904	1904	1904	0
56	20231102	201900	277496037	1904	1904	1904	1904	0
57	20231102	201800	277496037	1904	1904	1904	1904	0
58	20231102	201700	277496037	1904	1904	1904	1904	0
59	20231102	201600	277496037	1904	1904	1904	1904	0
60	20231102	201500	277496037	1904	1904	1904	1904	0
61	20231102	201400	277496037	1904	1904	1904	1904	0
62	20231102	201300	277496037	1904	1904	1904	1904	238
63	20231102	201200	277496037	1904	1904	1904	1904	0
64	20231102	201100	277496037	1904	1904	1904	1904	0
65	20231102	201000	277496037	1904	1904	1904	1904	0
66	20231102	200900	277496037	1904	1904	1904	1904	0
67	20231102	200800	277496037	1904	1904	1904	1904	0
68	20231102	200700	277496037	1904	1904	1904	1904	0
69	20231102	200600	277496037	1904	1904	1904	1904	0
70	20231102	200500	277496037	1904	1904	1904	1904	0
71	20231102	200400	277496037	1904	1904	1904	1904	0
72	20231102	200300	277496037	1904	1904	1904	1904	0
73	20231102	200200	277496037	1904	1904	1904	1904	0
74	20231102	200100	277496037	1904	1904	1904	1904	0
75	20231102	200000	277496037	1904	1904	1904	1904	0
76	20231102	195900	277496037	1904	1904	1904	1904	0
77	20231102	195800	277496037	1904	1904	1904	1904	0
78	20231102	195700	277496037	1904	1904	1904	1904	0
79	20231102	195600	277496037	1904	1904	1904	1904	0
80	20231102	195500	277496037	1904	1904	1904	1904	0
81	20231102	195400	277496037	1904	1904	1904	1904	0
82	20231102	195300	277496037	1904	1904	1904	1904	0
83	20231102	195200	277496037	1904	1904	1904	1904	0
84	20231102	195100	277496037	1904	1904	1904	1904	0
85	20231102	195000	277496037	1904	1904	1904	1904	0
86	20231102	194900	277496037	1904	1904	1904	1904	0
87	20231102	194800	277496037	1904	1904	1904	1904	0
88	20231102	194700	277496037	1904	1904	1904	1904	0
89	20231102	194600	277496037	1904	1904	1904	1904	0
90	20231102	194500	277496037	1904	1904	1904	1904	0
91	20231102	194400	277496037	1904	1904	1904	1904	0
92	20231102	194300	277496037	1904	1904	1904	1904	238
93	20231102	194200	277496037	1904	1904	1904	1904	0
94	20231102	194100	277496037	1904	1904	1904	1904	0
95	20231102	194000	277496037	1904	1904	1904	1904	0
96	20231102	193900	277496037	1904	1904	1904	1904	0
97	20231102	193800	277496037	1904	1904	1904	1904	0
98	20231102	193700	277496037	1904	1904	1904	1904	0
99	20231102	193600	277496037	1904	1904	1904	1904	0
100	20231102	193500	277496037	1904	1904	1904	1904	0
101	20231102	193400	277496037	1904	1904	1904	1904	0
102	20231102	193300	277496037	1904	1904	1904	1904	0
103	20231102	193200	277496037	1904	1904	1904	1904	0
104	20231102	193100	277496037	1904	1904	1904	1904	0
105	20231102	193000	277496037	1904	1904	1904	1904	0
106	20231102	192900	277496037	1904	1904	1904	1904	0
107	20231102	192800	277496037	1904	1904	1904	1904	0
108	20231102	192700	277496037	1904	1904	1904	1904	0
109	20231102	192600	277496037	1904	1904	1904	1904	0
110	20231102	192500	277496037	1904	1904	1904	1904	0
111	20231102	192400	277496037	1904	1904	1904	1904	0
112	20231102	192300	277496037	1904	1904	1904	1904	0
113	20231102	192200	277496037	1904	1904	1904	1904	0
114	20231102	192100	277496037	1904	1904	1904	1904	0
115	20231102	192000	277496037	1904	1904	1904	1904	0
116	20231102	191900	277496037	1904	1904	1904	1904	0
117	20231102	191800	277496037	1904	1904	1904	1904	0
118	20231102	191700	277496037	1904	1904	1904	1904	0
119	20231102	191600	277496037	1904	1904	1904	1904	0
120	20231102	191500	277496037	1904	1904	1904	1904	0
121	20231102	191400	277496037	1904	1904	1904	1904	0
122	20231102	191300	277496037	1904	1904	1904	1904	238
123	20231102	191200	277496037	1904	1904	1904	1904	0
124	20231102	191100	277496037	1904	1904	1904	1904	0
125	20231102	191000	277496037	1904	1904	1904	1904	0
126	20231102	190900	277496037	1904	1904	1904	1904	0
127	20231102	190800	277496037	1904	1904	1904	1904	0
128	20231102	190700	277496037	1904	1904	1904	1904	0
129	20231102	190600	277496037	1904	1904	1904	1904	0
130	20231102	190500	277496037	1904	1904	1904	1904	0
131	20231102	190400	277496037	1904	1904	1904	1904	0
132	20231102	190300	277496037	1904	1904	1904	1904	0
133	20231102	190200	277496037	1904	1904	1904	1904	0
134	20231102	190100	277496037	1904	1904	1904	1904	0
135	20231102	190000	277496037	1904	1904	1904	1904	0
136	20231102	185900	277496037	1904	1904	1904	1904	0
137	20231102	185800	277496037	1904	1904	1904	1904	0
138	20231102	185700	277496037	1904	1904	1904	1904	0
139	20231102	185600	277496037	1904	1904	1904	1904	0
140	20231102	185500	277496037	1904	1904	1904	1904	0
141	20231102	185400	277496037	1904	1904	1904	1904	0
142	20231102	185300	277496037	1904	1904	1904	1904	0
143	20231102	185200	277496037	1904	1904	1904	1904	0
144	20231102	185100	277496037	1904	1904	1904	1904	0
145	20231102	185000	277496037	1904	1904	1904	1904	0
146	20231102	184900	277496037	1904	1904	1904	1904	0
147	20231102	184800	277496037	1904	1904	1904	1904	0
148	20231102	184700	277496037	1904	1904	1904	1904	0
149	20231102	184600	277496037	1904	1904	1904	1904	0
150	20231102	184500	277496037	1904	1904	1904	1904	0
151	20231102	184400	277496037	1904	1904	1904	1904	0
152	20231102	184300	277496037	1904	1904	1904	1904	238
153	20231102	184200	277496037	1904	1904	1904	1904	0
154	20231102	184100	277496037	1904	1904	1904	1904	0
155	20231102	184000	277496037	1904	1904	1904	1904	0
156	20231102	183900	277496037	1904	1904	1904	1904	0
157	20231102	183800	277496037	1904	1904	1904	1904	0
158	20231102	183700	277496037	1904	1904	1904	1904	0
159	20231102	183600	277496037	1904	1904	1904	1904	0
160	20231102	183500	277496037	1904	1904	1904	1904	0
161	20231102	183400	277496037	1904	1904	1904	1904	0
162	20231102	183300	277496037	1904	1904	1904	1904	0
163	20231102	183200	277496037	1904	1904	1904	1904	0
164	20231102	183100	277496037	1904	1904	1904	1904	0
165	20231102	183000	277496037	1904	1904	1904	1904	0
166	20231102	182900	277496037	1904	1904	1904	1904	0
167	20231102	182800	277496037	1904	1904	1904	1904	0
168	20231102	182700	277496037	1904	1904	1904	1904	0
169	20231102	182600	277496037	1904	1904	1904	1904	0
170	20231102	182500	277496037	1904	1904	1904	1904	0
171	20231102	182400	277496037	1904	1904	1904	1904	0
172	20231102	182300	277496037	1904	1904	1904	1904	0
173	20231102	182200	277496037	1904	1904	1904	1904	0
174	20231102	182100	277496037	1904	1904	1904	1904	0
175	20231102	182000	277496037	1904	1904	1904	1904	0
176	20231102	181900	277496037	1904	1904	1904	1904	0
177	20231102	181800	277496037	1904	1904	1904	1904	0
178	20231102	181700	277496037	1904	1904	1904	1904	0
179	20231102	181600	277496037	1904	1904	1904	1904	0
180	20231102	181500	277496037	1904	1904	1904	1904	0
181	20231102	181400	277496037	1904	1904	1904	1904	0
182	20231102	181300	277496037	1904	1904	1904	1904	238
183	20231102	181200	277496037	1904	1904	1904	1904	0
184	20231102	181100	277496037	1904	1904	1904	1904	0
185	20231102	181000	277496037	1904	1904	1904	1904	0
186	20231102	180900	277496037	1904	1904	1904	1904	0
187	20231102	180800	277496037	1904	1904	1904	1904	0
188	20231102	180700	277496037	1904	1904	1904	1904	0
189	20231102	180600	277496037	1904	1904	1904	1904	0
190	20231102	180500	277496037	1904	1904	1904	1904	0
191	20231102	180400	277496037	1904	1904	1904	1904	0
192	20231102	180300	277496037	1904	1904	1904	1904	0
193	20231102	180200	277496037	1904	1904	1904	1904	0
194	20231102	180100	277496037	1904	1904	1904	1904	0
195	20231102	180000	277496037	1904	1904	1904	1904	0
196	20231102	175900	277496037	1904	1904	1904	1904	0
197	20231102	175800	277496037	1904	1904	1904	1904	0
198	20231102	175700	277496037	1904	1904	1904	1904	0
199	20231102	175600	277496037	1904	1904	1904	1904	0
200	20231102	175500	277496037	1904	1904	1904	1904	0
201	20231102	175400	277496037	1904	1904	1904	1904	0
202	20231102	175300	277496037	1904	1904	1904	1904	0
203	20231102	175200	277496037	1904	1904	1904	1904	0
204	20231102	175100	277496037	1904	1904	1904	1904	0
205	20231102	175000	277496037	1904	1904	1904	1904	0
206	20231102	174900	277496037	1904	1904	1904	1904	0
207	20231102	174800	277496037	1904	1904	1904	1904	0
208	20231102	174700	277496037	1904	1904	1904	1904	0
209	20231102	174600	277496037	1904	1904	1904	1904	0
210	20231102	174500	277496037	1904	1904	1904	1904	0
211	20231102	174400	277496037	1904	1904	1904	1904	0
212	20231102	174300	277496037	1904	1904	1904	1904	238
213	20231102	174200	277496037	1904	1904	1904	1904	0
214	20231102	174100	277496037	1904	1904	1904	1904	0
215	20231102	174000	277496037	1904	1904	1904	1904	0
216	20231102	173900	277496037	1904	1904	1904	1904	0
217	20231102	173800	277496037	1904	1904	1904	1904	0
218	20231102	173700	277496037	1904	1904	1904	1904	0
219	20231102	173600	277496037	1904	1904	1904	1904	0
220	20231102	173500	277496037	1904	1904	1904	1904	0
221	20231102	173400	277496037	1904	1904	1904	1904	0
222	20231102	173300	277496037	1904	1904	1904	1904	0
223	20231102	173200	277496037	1904	1904	1904	1904	0
224	20231102	173100	277496037	1904	1904	1904	1904	0
225	20231102	173000	277496037	1904	1904	1904	1904	0
226	20231102	172900	277496037	1904	1904	1904	1904	0
227	20231102	172800	277496037	1904	1904	1904	1904	0
228	20231102	172700	277496037	1904	1904	1904	1904	0
229	20231102	172600	277496037	1904	1904	1904	1904	0
230	20231102	172500	277496037	1904	1904	1904	1904	0
231	20231102	172400	277496037	1904	1904	1904	1904	0
232	20231102	172300	277496037	1904	1904	1904	1904	0
233	20231102	172200	277496037	1904	1904	1904	1904	0
234	20231102	172100	277496037	1904	1904	1904	1904	0
235	20231102	172000	277496037	1904	1904	1904	1904	0
236	20231102	171900	277496037	1904	1904	1904	1904	0
237	20231102	171800	277496037	1904	1904	1904	1904	0
238	20231102	171700	277496037	1904	1904	1904	1904	0
239	20231102	171600	277496037	1904	1904	1904	1904	0
240	20231102	171500	277496037	1904	1904	1904	1904	0
241	20231102	171400	277496037	1904	1904	1904	1904	0
242	20231102	171300	277496037	1904	1904	1904	1904	238
243	20231102	171200	277496037	1904	1904	1904	1904	0
244	20231102	171100	277496037	1904	1904	1904	1904	0
245	20231102	171000	277496037	1904	1904	1904	1904	0
246	20231102	170900	277496037	1904	1904	1904	1904	0
247	20231102	170800	277496037	1904	1904	1904	1904	0
248	20231102	170700	277496037	1904	1904	1904	1904	0
249	20231102	170600	277496037	1904	1904	1904	1904	0
250	20231102	170500	277496037	1904	1904	1904	1904	0
251	20231102	170400	277496037	1904	1904	1904	1904	0
252	20231102	170300	277496037	1904	1904	1904	1904	0
253	20231102	170200	277496037	1904	1904	1904	1904	0
254	20231102	170100	277496037	1904	1904	1904	1904	0
255	20231102	170000	277496037	1904	1904	1904	1904	0
256	20231102	165900	277496037	1904	1904	1904	1904	0
257	20231102	165800	277496037	1904	1904	1904	1904	0
258	20231102	165700	277496037	1904	1904	1904	1904	0
259	20231102	165600	277496037	1904	1904	1904	1904	0
260	20231102	165500	277496037	1904	1904	1904	1904	0
261	20231102	165400	277496037	1904	1904	1904	1904	0
262	20231102	165300	277496037	1904	1904	1904	1904	0
263	20231102	165200	277496037	1904	1904	1904	1904	0
264	20231102	165100	277496037	1904	1904	1904	1904	0
265	20231102	165000	277496037	1904	1904	1904	1904	0
266	20231102	164900	277496037	1904	1904	1904	1904	0
267	20231102	164800	277496037	1904	1904	1904	1904	0
268	20231102	164700	277496037	1904	1904	1904	1904	0
269	20231102	164600	277496037	1904	1904	1904	1904	0
270	20231102	164500	277496037	1904	1904	1904	1904	0
271	20231102	164400	277496037	1904	1904	1904	1904	0
272	20231102	164300	277496037	1904	1904	1904	1904	238
273	20231102	164200	277496037	1904	1904	1904	1904	0
274	20231102	164100	277496037	1904	1904	1904	1904	0
275	20231102	164000	277496037	1904	1904	1904	1904	0
276	20231102	163900	277496037	1904	1904	1904	1904	0
277	20231102	163800	277496037	1904	1904	1904	1904	0
278	20231102	163700	277496037	1904	1904	1904	1904	0
279	20231102	163600	277496037	1904	1904	1904	1904	0
280	20231102	163500	277496037	1904	1904	1904	1904	0
281	20231102	163400	277496037	1904	1904	1904	1904	0
282	20231102	163300	277496037	1904	1904	1904	1904	0
283	20231102	163200	277496037	1904	1904	1904	1904	0
284	20231102	163100	277496037	1904	1904	1904	1904	0
285	20231102	163000	277496037	1904	1904	1904	1904	0
286	20231102	162900	277496037	1904	1904	1904	1904	0
287	20231102	162800	277496037	1904	1904	1904	1904	0
288	20231102	162700	277496037	1904	1904	1904	1904	0
289	20231102	162600	277496037	1904	1904	1904	1904	0
290	20231102	162500	277496037	1904	1904	1904	1904	0
291	20231102	162400	277496037	1904	1904	1904	1904	0
292	20231102	162300	277496037	1904	1904	1904	1904	0
293	20231102	162200	277496037	1904	1904	1904	1904	0
294	20231102	162100	277496037	1904	1904	1904	1904	0
295	20231102	162000	277496037	1904	1904	1904	1904	0
296	20231102	161900	277496037	1904	1904	1904	1904	0
297	20231102	161800	277496037	1904	1904	1904	1904	0
298	20231102	161700	277496037	1904	1904	1904	1904	0
299	20231102	161600	277496037	1904	1904	1904	1904	0
300	20231102	161500	277496037	1904	1904	1904	1904	0
301	20231102	161400	277496037	1904	1904	1904	1904	0
302	20231102	161300	277496037	1904	1904	1904	1904	238
303	20231102	161200	277496037	1904	1904	1904	1904	0
304	20231102	161100	277496037	1904	1904	1904	1904	0
305	20231102	161000	277496037	1904	1904	1904	1904	0
306	20231102	160900	277496037	1904	1904	1904	1904	0
307	20231102	160800	277496037	1904	1904	1904	1904	0
308	20231102	160700	277496037	1904	1904	1904	1904	0
309	20231102	160600	277496037	1904	1904	1904	1904	0
310	20231102	160500	277496037	1904	1904	1904	1904	0
311	20231102	160400	277496037	1904	1904	1904	1904	0
312	20231102	160300	277496037	1904	1904	1904	1904	0
313	20231102	160200	277496037	1904	1904	1904	1904	0
314	20231102	160100	277496037	1904	1904	1904	1904	0
315	20231102	160000	277496037	1904	1904	1904	1904	0
316	20231102	155900	277496037	1904	1904	1904	1904	0
317	20231102	155800	277496037	1904	1904	1904	1904	0
318	20231102	155700	277496037	1904	1904	1904	1904	0
319	20231102	155600	277496037	1904	1904	1904	1904	0
320	20231102	155500	277496037	1904	1904	1904	1904	0
321	20231102	155400	277496037	1904	1904	1904	1904	0
322	20231102	155300	277496037	1904	1904	1904	1904	0
323	20231102	155200	277496037	1904	1904	1904	1904	0
324	20231102	155100	277496037	1904	1904	1904	1904	0
325	20231102	155000	277496037	1904	1904	1904	1904	0
326	20231102	154900	277496037	1904	1904	1904	1904	0
327	20231102	154800	277496037	1904	1904	1904	1904	0
328	20231102	154700	277496037	1904	1904	1904	1904	0
329	20231102	154600	277496037	1904	1904	1904	1904	0
330	20231102	154500	277496037	1904	1904	1904	1904	0
331	20231102	154400	277496037	1904	1904	1904	1904	0
332	20231102	154300	277496037	1904	1904	1904	1904	238
333	20231102	154200	277496037	1904	1904	1904	1904	0
334	20231102	154100	277496037	1904	1904	1904	1904	0
335	20231102	154000	277496037	1904	1904	1904	1904	0
336	20231102	153900	277496037	1904	1904	1904	1904	0
337	20231102	153800	277496037	1904	1904	1904	1904	0
338	20231102	153700	277496037	1904	1904	1904	1904	0
339	20231102	153600	277496037	1904	1904	1904	1904	0
340	20231102	153500	277496037	1904	1904	1904	1904	0
341	20231102	153400	277496037	1904	1904	1904	1904	0
342	20231102	153300	277496037	1904	1904	1904	1904	0
343	20231102	153200	277496037	1904	1904	1904	1904	0
344	20231102	153100	277496037	1904	1904	1904	1904	0
345	20231102	153000	277496037	1904	1904	1904	1904	238
346	20231102	152900	277042885	1885	1885	1885	1885	0
347	20231102	152800	277042885	1885	1885	1885	1885	0
348	20231102	152700	277042885	1885	1885	1885	1885	0
349	20231102	152600	277042885	1885	1885	1885	1885	0
350	20231102	152500	277042885	1885	1885	1885	1885	0
351	20231102	152400	277042885	1885	1885	1885	1885	0
352	20231102	152300	277042885	1885	1885	1885	1885	0
353	20231102	152200	277042885	1885	1885	1885	1885	0
354	20231102	152100	277042885	1885	1885	1885	1885	0
355	20231102	152000	277042885	1885	1885	1885	1885	0
356	20231102	151900	277042885	1885	1885	1885	1885	0
357	20231102	151800	277042885	1885	1881	1885	1881	133
358	20231102	151700	276792708	1900	1900	1900	1900	0
359	20231102	151600	276792708	1900	1900	1902	1898	3661
360	20231102	151500	269836948	1898	1900	1900	1898	3826
361	20231102	151400	262570042	1900	1895	1900	1892	4659
362	20231102	151300	253729910	1894	1889	1894	1889	2685
363	20231102	151200	248651252	1890	1881	1890	1881	2561
364	20231102	151100	243812469	1881	1891	1892	1881	1474
365	20231102	151000	241026740	1890	1887	1890	1887	897
366	20231102	150900	239331977	1886	1885	1886	1885	169
367	20231102	150800	239013302	1884	1884	1884	1884	360
368	20231102	150700	238335062	1883	1882	1883	1882	201
369	20231102	150600	237956629	1881	1881	1881	1881	1102
370	20231102	150500	235883767	1881	1881	1881	1881	451
371	20231102	150400	235035436	1880	1878	1880	1878	525
372	20231102	150300	234048706	1878	1878	1878	1878	150
373	20231102	150200	233767006	1877	1877	1877	1877	112
374	20231102	150100	233556782	1875	1875	1875	1875	138
375	20231102	150000	233298032	1871	1871	1871	1871	0
376	20231102	145900	233298032	1871	1871	1871	1871	6
377	20231102	145800	233286806	1878	1879	1879	1878	2949
378	20231102	145700	227748562	1875	1875	1875	1875	100
379	20231102	145600	227561062	1874	1874	1874	1874	0
380	20231102	145500	227561062	1874	1874	1874	1874	1625
381	20231102	145400	224515812	1880	1880	1880	1880	8034
382	20231102	145300	209411892	1880	1880	1880	1880	0
383	20231102	145200	209411892	1880	1880	1880	1880	200
384	20231102	145100	209035892	1876	1876	1876	1876	133
385	20231102	145000	208786384	1878	1876	1878	1875	1310
386	20231102	144900	206326913	1875	1873	1875	1873	1235
387	20231102	144800	204012051	1873	1873	1873	1873	405
388	20231102	144700	203253486	1871	1871	1871	1871	4
389	20231102	144600	203246002	1870	1869	1870	1869	541
390	20231102	144500	202234368	1867	1867	1867	1867	0
391	20231102	144400	202234368	1867	1869	1869	1867	3373
392	20231102	144300	195936939	1865	1865	1865	1865	37
393	20231102	144200	195867934	1865	1864	1865	1864	578
394	20231102	144100	194789980	1860	1860	1860	1860	0
395	20231102	144000	194789980	1860	1860	1860	1860	0
396	20231102	143900	194789980	1860	1860	1860	1860	0
397	20231102	143800	194789980	1860	1860	1860	1860	0
398	20231102	143700	194789980	1860	1860	1860	1860	5
399	20231102	143600	194780680	1860	1860	1860	1860	0
400	20231102	143500	194780680	1860	1860	1860	1860	20
401	20231102	143400	194743480	1860	1860	1860	1860	0
402	20231102	143300	194743480	1860	1860	1860	1860	0
403	20231102	143200	194743480	1860	1860	1860	1860	0
404	20231102	143100	194743480	1860	1860	1860	1860	0
405	20231102	143000	194743480	1860	1860	1860	1860	0
406	20231102	142900	194743480	1860	1860	1860	1860	0
407	20231102	142800	194743480	1860	1861	1861	1860	200
408	20231102	142700	194371434	1861	1861	1861	1861	300
409	20231102	142600	193813134	1861	1861	1861	1861	271
410	20231102	142500	193308803	1861	1861	1861	1861	0
411	20231102	142400	193308803	1861	1861	1861	1861	0
412	20231102	142300	193308803	1861	1861	1861	1861	0
413	20231102	142200	193308803	1861	1861	1861	1861	679
414	20231102	142100	192045184	1862	1862	1862	1862	0
415	20231102	142000	192045184	1862	1862	1862	1862	212
416	20231102	141900	191650440	1862	1862	1862	1862	0
417	20231102	141800	191650440	1862	1864	1864	1862	137
418	20231102	141700	191395102	1864	1865	1865	1864	16
419	20231102	141600	191365272	1865	1865	1865	1865	292
420	20231102	141500	190820692	1865	1865	1865	1865	0
421	20231102	141400	190820692	1865	1865	1865	1865	21
422	20231102	141300	190781527	1865	1865	1865	1865	21
423	20231102	141200	190742362	1865	1865	1865	1865	0
424	20231102	141100	190742362	1865	1865	1865	1865	0
425	20231102	141000	190742362	1865	1865	1865	1865	803
426	20231102	140900	189244767	1865	1865	1865	1865	0
427	20231102	140800	189244767	1865	1865	1865	1865	0
428	20231102	140700	189244767	1865	1865	1865	1865	130
429	20231102	140600	189002317	1872	1872	1872	1872	0
430	20231102	140500	189002317	1872	1872	1872	1872	72
431	20231102	140400	188867533	1874	1873	1874	1873	8
432	20231102	140300	188852545	1872	1872	1872	1872	58
433	20231102	140200	188743969	1872	1872	1872	1872	0
434	20231102	140100	188743969	1872	1873	1873	1872	8
435	20231102	140000	188728989	1865	1869	1869	1865	1789
436	20231102	135900	185388768	1873	1873	1873	1873	0
437	20231102	135800	185388768	1873	1873	1873	1873	0
438	20231102	135700	185388768	1873	1873	1873	1873	3
439	20231102	135600	185383149	1869	1869	1869	1869	2
440	20231102	135500	185379411	1869	1869	1869	1869	0
441	20231102	135400	185379411	1869	1869	1869	1869	0
442	20231102	135300	185379411	1869	1869	1869	1869	0
443	20231102	135200	185379411	1869	1869	1869	1869	190
444	20231102	135100	185024301	1869	1869	1869	1869	0
445	20231102	135000	185024301	1869	1869	1869	1869	0
446	20231102	134900	185024301	1869	1869	1869	1869	0
447	20231102	134800	185024301	1869	1868	1869	1868	1799
448	20231102	134700	181662049	1865	1867	1867	1865	2332
449	20231102	134600	177312175	1867	1867	1867	1867	4
450	20231102	134500	177304707	1867	1867	1867	1867	0
451	20231102	134400	177304707	1867	1867	1867	1867	31
452	20231102	134300	177246830	1867	1867	1867	1867	21
453	20231102	134200	177207623	1867	1867	1867	1867	0
454	20231102	134100	177207623	1867	1867	1867	1867	22
455	20231102	134000	177166549	1867	1867	1867	1867	820
456	20231102	133900	175635609	1867	1867	1867	1867	0
457	20231102	133800	175635609	1867	1867	1867	1867	0
458	20231102	133700	175635609	1867	1867	1867	1867	24
459	20231102	133600	175590801	1865	1865	1865	1865	0
460	20231102	133500	175590801	1865	1865	1865	1865	500
461	20231102	133400	174658301	1865	1865	1865	1865	0
462	20231102	133300	174658301	1865	1865	1865	1865	0
463	20231102	133200	174658301	1865	1865	1865	1865	0
464	20231102	133100	174658301	1865	1865	1865	1865	15
465	20231102	133000	174630326	1865	1865	1865	1865	50
466	20231102	132900	174537076	1865	1867	1867	1865	322
467	20231102	132800	173936502	1867	1867	1867	1866	727
468	20231102	132700	172579888	1867	1867	1867	1867	0
469	20231102	132600	172579888	1867	1866	1867	1866	100
470	20231102	132500	172393208	1867	1867	1867	1867	0
471	20231102	132400	172393208	1867	1867	1867	1867	0
472	20231102	132300	172393208	1867	1869	1869	1867	891
473	20231102	132200	170728745	1869	1869	1869	1869	1
474	20231102	132100	170726876	1869	1869	1869	1869	0
475	20231102	132000	170726876	1869	1869	1869	1869	0
476	20231102	131900	170726876	1869	1873	1873	1869	102
477	20231102	131800	170535838	1873	1873	1873	1873	0
478	20231102	131700	170535838	1873	1873	1873	1873	0
479	20231102	131600	170535838	1873	1873	1873	1873	0
480	20231102	131500	170535838	1873	1873	1873	1873	20
481	20231102	131400	170498378	1873	1872	1873	1872	6
482	20231102	131300	170487143	1869	1869	1869	1869	0
483	20231102	131200	170487143	1869	1869	1869	1869	0
484	20231102	131100	170487143	1869	1869	1869	1869	0
485	20231102	131000	170487143	1869	1869	1869	1869	83
486	20231102	130900	170332016	1869	1869	1869	1869	0
487	20231102	130800	170332016	1869	1869	1869	1869	0
488	20231102	130700	170332016	1869	1870	1870	1869	500
489	20231102	130600	169397423	1870	1870	1870	1870	17
490	20231102	130500	169365633	1869	1869	1869	1869	0
491	20231102	130400	169365633	1869	1869	1869	1869	0
492	20231102	130300	169365633	1869	1870	1870	1869	40
493	20231102	130200	169290843	1873	1873	1873	1873	0
494	20231102	130100	169290843	1873	1873	1873	1873	10
495	20231102	130000	169272113	1873	1873	1873	1873	0
496	20231102	125900	169272113	1873	1873	1873	1873	0
497	20231102	125800	169272113	1873	1873	1873	1873	0
498	20231102	125700	169272113	1873	1873	1873	1873	0
499	20231102	125600	169272113	1873	1873	1873	1873	0
500	20231102	125500	169272113	1873	1873	1873	1873	10
501	20231102	125400	169253383	1875	1875	1875	1875	0
502	20231102	125300	169253383	1875	1874	1875	1874	13
503	20231102	125200	169229014	1875	1875	1875	1875	0
504	20231102	125100	169229014	1875	1874	1875	1874	18
505	20231102	125000	169195277	1875	1875	1875	1875	198
506	20231102	124900	168824027	1875	1875	1875	1875	0
507	20231102	124800	168824027	1875	1875	1875	1875	2
508	20231102	124700	168820277	1872	1872	1872	1872	0
509	20231102	124600	168820277	1872	1872	1872	1872	0
510	20231102	124500	168820277	1872	1872	1872	1872	6
511	20231102	124400	168809045	1874	1874	1876	1874	30
512	20231102	124300	168752773	1874	1874	1874	1874	0
513	20231102	124200	168752773	1874	1874	1874	1874	0
514	20231102	124100	168752773	1874	1874	1874	1874	0
515	20231102	124000	168752773	1874	1873	1874	1873	7
516	20231102	123900	168739661	1874	1874	1874	1874	0
517	20231102	123800	168739661	1874	1874	1874	1874	0
518	20231102	123700	168739661	1874	1874	1874	1874	0
519	20231102	123600	168739661	1874	1874	1874	1874	0
520	20231102	123500	168739661	1874	1874	1874	1874	0
521	20231102	123400	168739661	1874	1874	1874	1874	77
522	20231102	123300	168595363	1873	1873	1873	1873	0
523	20231102	123200	168595363	1873	1873	1873	1873	0
524	20231102	123100	168595363	1873	1873	1873	1873	2
525	20231102	123000	168591617	1873	1872	1873	1872	35
526	20231102	122900	168526076	1872	1871	1872	1871	50
527	20231102	122800	168432512	1872	1869	1872	1869	129
528	20231102	122700	168191033	1868	1869	1869	1868	255
529	20231102	122600	167714489	1868	1868	1868	1868	0
530	20231102	122500	167714489	1868	1868	1868	1868	0
531	20231102	122400	167714489	1868	1868	1868	1868	0
532	20231102	122300	167714489	1868	1868	1868	1868	59
533	20231102	122200	167604277	1868	1868	1868	1868	8
534	20231102	122100	167589333	1868	1868	1868	1868	0
535	20231102	122000	167589333	1868	1868	1868	1868	40
536	20231102	121900	167514613	1868	1866	1868	1866	220
537	20231102	121800	167104035	1867	1867	1867	1867	0
538	20231102	121700	167104035	1867	1867	1867	1867	4
539	20231102	121600	167096567	1868	1868	1868	1868	0
540	20231102	121500	167096567	1868	1868	1868	1868	0
541	20231102	121400	167096567	1868	1868	1868	1868	3
542	20231102	121300	167090963	1868	1868	1868	1868	0
543	20231102	121200	167090963	1868	1868	1868	1868	10
544	20231102	121100	167072283	1868	1868	1868	1868	0
545	20231102	121000	167072283	1868	1868	1868	1868	31
546	20231102	120900	167014375	1868	1868	1868	1868	0
547	20231102	120800	167014375	1868	1868	1868	1868	0
548	20231102	120700	167014375	1868	1868	1868	1868	0
549	20231102	120600	167014375	1868	1868	1868	1868	0
550	20231102	120500	167014375	1868	1868	1868	1868	0
551	20231102	120400	167014375	1868	1868	1868	1868	0
552	20231102	120300	167014375	1868	1868	1868	1868	0
553	20231102	120200	167014375	1868	1868	1868	1868	0
554	20231102	120100	167014375	1868	1868	1868	1868	0
555	20231102	120000	167014375	1868	1868	1868	1868	30
556	20231102	115900	166958335	1868	1868	1868	1868	13
557	20231102	115800	166934051	1868	1868	1868	1868	0
558	20231102	115700	166934051	1868	1868	1868	1868	5
559	20231102	115600	166924711	1868	1868	1868	1868	5
560	20231102	115500	166915371	1868	1868	1868	1868	5
561	20231102	115400	166906031	1868	1868	1868	1868	10
562	20231102	115300	166887351	1869	1869	1869	1869	0
563	20231102	115200	166887351	1869	1869	1869	1869	0
564	20231102	115100	166887351	1869	1869	1869	1869	0
565	20231102	115000	166887351	1869	1869	1869	1869	6
566	20231102	114900	166876137	1869	1869	1869	1869	0
567	20231102	114800	166876137	1869	1869	1869	1869	0
568	20231102	114700	166876137	1869	1869	1869	1869	0
569	20231102	114600	166876137	1869	1869	1869	1869	109
570	20231102	114500	166672416	1869	1869	1869	1869	0
571	20231102	114400	166672416	1869	1869	1869	1869	0
572	20231102	114300	166672416	1869	1869	1869	1869	0
573	20231102	114200	166672416	1869	1869	1869	1869	0
574	20231102	114100	166672416	1869	1869	1869	1869	0
575	20231102	114000	166672416	1869	1869	1869	1869	0
576	20231102	113900	166672416	1869	1869	1869	1869	0
577	20231102	113800	166672416	1869	1869	1869	1869	17
578	20231102	113700	166640643	1869	1869	1869	1869	7
579	20231102	113600	166627560	1869	1869	1869	1869	0
580	20231102	113500	166627560	1869	1869	1869	1869	0
581	20231102	113400	166627560	1869	1869	1869	1869	47
582	20231102	113300	166539717	1869	1869	1869	1869	0
583	20231102	113200	166539717	1869	1869	1869	1869	0
584	20231102	113100	166539717	1869	1869	1869	1869	21
585	20231102	113000	166500468	1872	1872	1872	1872	0
586	20231102	112900	166500468	1872	1871	1872	1871	2
587	20231102	112800	166496725	1871	1870	1871	1870	81
588	20231102	112700	166345194	1870	1870	1870	1870	0
589	20231102	112600	166345194	1870	1870	1870	1870	231
590	20231102	112500	165913224	1869	1870	1870	1866	800
591	20231102	112400	164419316	1871	1871	1871	1871	7
592	20231102	112300	164406219	1871	1871	1871	1871	0
593	20231102	112200	164406219	1871	1871	1871	1871	0
594	20231102	112100	164406219	1871	1871	1871	1871	0
595	20231102	112000	164406219	1871	1871	1871	1871	0
596	20231102	111900	164406219	1871	1871	1871	1871	100
597	20231102	111800	164219119	1872	1872	1872	1872	0
598	20231102	111700	164219119	1872	1872	1872	1872	20
599	20231102	111600	164181679	1872	1868	1872	1868	1318
600	20231102	111500	161718812	1868	1870	1870	1868	1505
601	20231102	111400	158904464	1870	1870	1870	1870	633
602	20231102	111300	157720754	1871	1871	1871	1871	272
603	20231102	111200	157211842	1874	1877	1877	1874	15
604	20231102	111100	157183702	1878	1882	1882	1878	820
605	20231102	111000	155643738	1882	1883	1883	1882	610
606	20231102	110900	154495536	1882	1883	1883	1882	129
607	20231102	110800	154252708	1885	1886	1886	1885	473
608	20231102	110700	153361101	1885	1885	1885	1885	0
609	20231102	110600	153361101	1885	1885	1885	1885	210
610	20231102	110500	152965251	1885	1885	1885	1885	101
611	20231102	110400	152774866	1887	1885	1887	1885	54
612	20231102	110300	152673068	1885	1887	1887	1885	457
613	20231102	110200	151811017	1887	1887	1887	1887	179
614	20231102	110100	151473244	1887	1897	1897	1887	915
615	20231102	110000	149740639	1897	1887	1900	1886	3964
616	20231102	105900	142238986	1884	1879	1884	1879	3983
617	20231102	105800	134750733	1878	1877	1878	1877	592
618	20231102	105700	133639366	1875	1875	1875	1875	701
619	20231102	105600	132324991	1874	1873	1874	1873	487
620	20231102	105500	131412481	1874	1874	1874	1874	9
621	20231102	105400	131395615	1873	1873	1873	1873	48
622	20231102	105300	131305711	1873	1873	1873	1873	16
623	20231102	105200	131275743	1871	1871	1871	1871	100
624	20231102	105100	131088643	1872	1872	1872	1872	50
625	20231102	105000	130995043	1872	1872	1872	1872	60
626	20231102	104900	130882723	1873	1873	1873	1873	0
627	20231102	104800	130882723	1873	1871	1873	1871	112
628	20231102	104700	130673157	1871	1871	1871	1871	317
629	20231102	104600	130080050	1870	1870	1870	1870	529
630	20231102	104500	129090820	1870	1870	1870	1870	472
631	20231102	104400	128208180	1870	1871	1871	1870	1621
632	20231102	104300	125176869	1870	1870	1870	1870	420
633	20231102	104200	124391469	1871	1870	1871	1870	21
634	20231102	104100	124352190	1871	1870	1871	1870	201
635	20231102	104000	123976165	1865	1865	1865	1865	0
636	20231102	103900	123976165	1865	1871	1871	1865	60
637	20231102	103800	123863965	1866	1866	1866	1866	0
638	20231102	103700	123863965	1866	1866	1866	1866	793
639	20231102	103600	122384227	1866	1866	1866	1866	0
640	20231102	103500	122384227	1866	1866	1866	1866	200
641	20231102	103400	122011027	1866	1872	1873	1866	158
642	20231102	103300	121715171	1870	1871	1872	1870	57
643	20231102	103200	121608565	1867	1871	1873	1867	64
644	20231102	103100	121488783	1873	1872	1873	1866	105
645	20231102	103000	121292304	1874	1874	1874	1872	75
646	20231102	102900	121151814	1874	1872	1874	1872	453
647	20231102	102800	120303023	1873	1872	1873	1872	84
648	20231102	102700	120145774	1872	1873	1873	1869	718
649	20231102	102600	118801716	1873	1873	1873	1873	73
650	20231102	102500	118664987	1872	1871	1872	1865	920
651	20231102	102400	116944999	1865	1870	1873	1865	2386
652	20231102	102300	112487144	1871	1869	1873	1869	834
653	20231102	102200	110927346	1870	1868	1870	1866	1673
654	20231102	102100	107800540	1866	1865	1866	1865	316
655	20231102	102000	107211136	1865	1860	1865	1860	1147
656	20231102	101900	105073531	1860	1860	1860	1860	380
657	20231102	101800	104366731	1860	1857	1860	1857	3635
658	20231102	101700	97607445	1857	1856	1857	1855	1068
659	20231102	101600	95625208	1855	1853	1856	1852	1368
660	20231102	101500	93089098	1853	1853	1853	1853	494
661	20231102	101400	92173716	1852	1852	1853	1850	129
662	20231102	101300	91934793	1850	1850	1850	1850	5
663	20231102	101200	91925543	1850	1849	1850	1849	539
664	20231102	101100	90928506	1848	1848	1849	1848	45
665	20231102	101000	90845317	1849	1846	1849	1846	301
666	20231102	100900	90289443	1845	1845	1845	1845	0
667	20231102	100800	90289443	1845	1845	1845	1845	0
668	20231102	100700	90289443	1845	1845	1845	1845	5
669	20231102	100600	90280218	1845	1845	1846	1845	728
670	20231102	100500	88936793	1846	1846	1846	1846	0
671	20231102	100400	88936793	1846	1846	1846	1846	0
672	20231102	100300	88936793	1846	1845	1846	1845	492
673	20231102	100200	88028814	1846	1846	1850	1846	3214
674	20231102	100100	82084590	1849	1846	1849	1846	600
675	20231102	100000	80975350	1850	1846	1850	1846	500
676	20231102	095900	80051547	1840	1837	1840	1837	1153
677	20231102	095800	77930425	1831	1831	1831	1831	10
678	20231102	095700	77912115	1830	1834	1834	1830	663
679	20231102	095600	76698425	1834	1830	1834	1830	313
680	20231102	095500	76125293	1829	1829	1829	1829	17
681	20231102	095400	76094200	1829	1829	1829	1829	0
682	20231102	095300	76094200	1829	1829	1829	1829	7
683	20231102	095200	76081397	1829	1829	1829	1829	5
684	20231102	095100	76072252	1830	1830	1830	1830	0
685	20231102	095000	76072252	1830	1829	1830	1828	378
686	20231102	094900	75380539	1829	1828	1829	1822	48
687	20231102	094800	75292805	1828	1827	1828	1827	54
688	20231102	094700	75194113	1821	1821	1821	1821	20
689	20231102	094600	75157693	1820	1820	1820	1820	0
690	20231102	094500	75157693	1820	1822	1822	1820	168
691	20231102	094400	74851667	1825	1824	1825	1824	366
692	20231102	094300	74183791	1825	1829	1829	1825	744
693	20231102	094200	72825778	1830	1830	1830	1830	0
694	20231102	094100	72825778	1830	1829	1830	1829	187
695	20231102	094000	72483599	1829	1826	1829	1825	300
696	20231102	093900	71935537	1830	1830	1830	1830	0
697	20231102	093800	71935537	1830	1832	1833	1830	507
698	20231102	093700	71007250	1830	1828	1830	1828	527
699	20231102	093600	70043285	1827	1826	1827	1826	384
700	20231102	093500	69342008	1825	1818	1825	1818	720
701	20231102	093400	68030025	1819	1819	1819	1817	255
702	20231102	093300	67566422	1819	1820	1820	1818	899
703	20231102	093200	65931173	1820	1826	1826	1820	1170
704	20231102	093100	63795773	1819	1829	1829	1819	118
705	20231102	093000	63580790	1829	1822	1829	1822	1661
706	20231102	092900	60546461	1819	1822	1822	1819	274
707	20231102	092800	60047239	1822	1822	1822	1822	40
708	20231102	092700	59974359	1822	1829	1829	1822	308
709	20231102	092600	59412555	1830	1832	1832	1830	4
710	20231102	092500	59405230	1833	1832	1833	1830	2198
711	20231102	092400	55378800	1830	1836	1836	1830	420
712	20231102	092300	54609739	1832	1832	1832	1832	3
713	20231102	092200	54604243	1839	1832	1839	1832	218
714	20231102	092100	54204388	1832	1829	1832	1829	872
715	20231102	092000	52607768	1828	1822	1828	1822	1298
716	20231102	091900	50240264	1823	1823	1823	1823	115
717	20231102	091800	50030619	1823	1811	1823	1811	2177
718	20231102	091700	46063916	1820	1806	1820	1806	290
719	20231102	091600	45539557	1806	1797	1806	1797	530
720	20231102	091500	44582823	1797	1797	1797	1797	1
721	20231102	091400	44581026	1798	1799	1799	1798	37
722	20231102	091300	44514477	1800	1801	1801	1800	259
723	20231102	091200	44048021	1801	1801	1801	1801	12
724	20231102	091100	44026409	1800	1800	1800	1800	116
725	20231102	091000	43817609	1800	1800	1800	1800	165
726	20231102	090900	43520609	1799	1795	1799	1795	416
727	20231102	090800	42773663	1795	1796	1796	1795	21
728	20231102	090700	42735957	1796	1780	1800	1779	3032
729	20231102	090600	37279371	1776	1776	1776	1776	141
730	20231102	090500	37028955	1776	1769	1776	1769	89
731	20231102	090400	36871507	1769	1777	1777	1769	4221
732	20231102	090300	29376698	1800	1801	1801	1800	51
733	20231102	090200	29284848	1801	1827	1827	1801	604
734	20231102	090100	28187250	1828	1808	1829	1800	14746
735	20231102	090000	1597406	1808	1849	1850	1808	867