KissMeData/066980/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194300	488446514	1770	1770	1770	1770	8247
3	20231108	194200	488446514	1770	1770	1770	1770	0
4	20231108	194100	488446514	1770	1770	1770	1770	0
5	20231108	194000	488446514	1770	1770	1770	1770	0
6	20231108	193900	488446514	1770	1770	1770	1770	0
7	20231108	193800	488446514	1770	1770	1770	1770	0
8	20231108	193700	488446514	1770	1770	1770	1770	0
9	20231108	193600	488446514	1770	1770	1770	1770	0
10	20231108	193500	488446514	1770	1770	1770	1770	0
11	20231108	193400	488446514	1770	1770	1770	1770	0
12	20231108	193300	488446514	1770	1770	1770	1770	0
13	20231108	193200	488446514	1770	1770	1770	1770	0
14	20231108	193100	488446514	1770	1770	1770	1770	0
15	20231108	193000	488446514	1770	1770	1770	1770	0
16	20231108	192900	488446514	1770	1770	1770	1770	0
17	20231108	192800	488446514	1770	1770	1770	1770	0
18	20231108	192700	488446514	1770	1770	1770	1770	0
19	20231108	192600	488446514	1770	1770	1770	1770	0
20	20231108	192500	488446514	1770	1770	1770	1770	0
21	20231108	192400	488446514	1770	1770	1770	1770	0
22	20231108	192300	488446514	1770	1770	1770	1770	0
23	20231108	192200	488446514	1770	1770	1770	1770	0
24	20231108	192100	488446514	1770	1770	1770	1770	0
25	20231108	192000	488446514	1770	1770	1770	1770	0
26	20231108	191900	488446514	1770	1770	1770	1770	0
27	20231108	191800	488446514	1770	1770	1770	1770	0
28	20231108	191700	488446514	1770	1770	1770	1770	0
29	20231108	191600	488446514	1770	1770	1770	1770	0
30	20231108	191500	488446514	1770	1770	1770	1770	0
31	20231108	191400	488446514	1770	1770	1770	1770	0
32	20231108	191300	488446514	1770	1770	1770	1770	8247
33	20231108	191200	488446514	1770	1770	1770	1770	0
34	20231108	191100	488446514	1770	1770	1770	1770	0
35	20231108	191000	488446514	1770	1770	1770	1770	0
36	20231108	190900	488446514	1770	1770	1770	1770	0
37	20231108	190800	488446514	1770	1770	1770	1770	0
38	20231108	190700	488446514	1770	1770	1770	1770	0
39	20231108	190600	488446514	1770	1770	1770	1770	0
40	20231108	190500	488446514	1770	1770	1770	1770	0
41	20231108	190400	488446514	1770	1770	1770	1770	0
42	20231108	190300	488446514	1770	1770	1770	1770	0
43	20231108	190200	488446514	1770	1770	1770	1770	0
44	20231108	190100	488446514	1770	1770	1770	1770	0
45	20231108	190000	488446514	1770	1770	1770	1770	0
46	20231108	185900	488446514	1770	1770	1770	1770	0
47	20231108	185800	488446514	1770	1770	1770	1770	0
48	20231108	185700	488446514	1770	1770	1770	1770	0
49	20231108	185600	488446514	1770	1770	1770	1770	0
50	20231108	185500	488446514	1770	1770	1770	1770	0
51	20231108	185400	488446514	1770	1770	1770	1770	0
52	20231108	185300	488446514	1770	1770	1770	1770	0
53	20231108	185200	488446514	1770	1770	1770	1770	0
54	20231108	185100	488446514	1770	1770	1770	1770	0
55	20231108	185000	488446514	1770	1770	1770	1770	0
56	20231108	184900	488446514	1770	1770	1770	1770	0
57	20231108	184800	488446514	1770	1770	1770	1770	0
58	20231108	184700	488446514	1770	1770	1770	1770	0
59	20231108	184600	488446514	1770	1770	1770	1770	0
60	20231108	184500	488446514	1770	1770	1770	1770	0
61	20231108	184400	488446514	1770	1770	1770	1770	0
62	20231108	184300	488446514	1770	1770	1770	1770	8247
63	20231108	184200	488446514	1770	1770	1770	1770	0
64	20231108	184100	488446514	1770	1770	1770	1770	0
65	20231108	184000	488446514	1770	1770	1770	1770	0
66	20231108	183900	488446514	1770	1770	1770	1770	0
67	20231108	183800	488446514	1770	1770	1770	1770	0
68	20231108	183700	488446514	1770	1770	1770	1770	0
69	20231108	183600	488446514	1770	1770	1770	1770	0
70	20231108	183500	488446514	1770	1770	1770	1770	0
71	20231108	183400	488446514	1770	1770	1770	1770	0
72	20231108	183300	488446514	1770	1770	1770	1770	0
73	20231108	183200	488446514	1770	1770	1770	1770	0
74	20231108	183100	488446514	1770	1770	1770	1770	0
75	20231108	183000	488446514	1770	1770	1770	1770	0
76	20231108	182900	488446514	1770	1770	1770	1770	0
77	20231108	182800	488446514	1770	1770	1770	1770	0
78	20231108	182700	488446514	1770	1770	1770	1770	0
79	20231108	182600	488446514	1770	1770	1770	1770	0
80	20231108	182500	488446514	1770	1770	1770	1770	0
81	20231108	182400	488446514	1770	1770	1770	1770	0
82	20231108	182300	488446514	1770	1770	1770	1770	0
83	20231108	182200	488446514	1770	1770	1770	1770	0
84	20231108	182100	488446514	1770	1770	1770	1770	0
85	20231108	182000	488446514	1770	1770	1770	1770	0
86	20231108	181900	488446514	1770	1770	1770	1770	0
87	20231108	181800	488446514	1770	1770	1770	1770	0
88	20231108	181700	488446514	1770	1770	1770	1770	0
89	20231108	181600	488446514	1770	1770	1770	1770	0
90	20231108	181500	488446514	1770	1770	1770	1770	0
91	20231108	181400	488446514	1770	1770	1770	1770	0
92	20231108	181300	488446514	1770	1770	1770	1770	8247
93	20231108	181200	488446514	1770	1770	1770	1770	0
94	20231108	181100	488446514	1770	1770	1770	1770	0
95	20231108	181000	488446514	1770	1770	1770	1770	0
96	20231108	180900	488446514	1770	1770	1770	1770	0
97	20231108	180800	488446514	1770	1770	1770	1770	0
98	20231108	180700	488446514	1770	1770	1770	1770	0
99	20231108	180600	488446514	1770	1770	1770	1770	0
100	20231108	180500	488446514	1770	1770	1770	1770	0
101	20231108	180400	488446514	1770	1770	1770	1770	0
102	20231108	180300	488446514	1770	1770	1770	1770	0
103	20231108	180200	488446514	1770	1770	1770	1770	0
104	20231108	180100	488446514	1770	1770	1770	1770	0
105	20231108	180000	488446514	1770	1770	1770	1770	0
106	20231108	175900	488446514	1770	1770	1770	1770	0
107	20231108	175800	488446514	1770	1770	1770	1770	0
108	20231108	175700	488446514	1770	1770	1770	1770	0
109	20231108	175600	488446514	1770	1770	1770	1770	0
110	20231108	175500	488446514	1770	1770	1770	1770	0
111	20231108	175400	488446514	1770	1770	1770	1770	0
112	20231108	175300	488446514	1770	1770	1770	1770	0
113	20231108	175200	488446514	1770	1770	1770	1770	0
114	20231108	175100	488446514	1770	1770	1770	1770	0
115	20231108	175000	488446514	1770	1770	1770	1770	0
116	20231108	174900	488446514	1770	1770	1770	1770	0
117	20231108	174800	488446514	1770	1770	1770	1770	0
118	20231108	174700	488446514	1770	1770	1770	1770	0
119	20231108	174600	488446514	1770	1770	1770	1770	0
120	20231108	174500	488446514	1770	1770	1770	1770	0
121	20231108	174400	488446514	1770	1770	1770	1770	0
122	20231108	174300	488446514	1770	1770	1770	1770	8247
123	20231108	174200	488446514	1770	1770	1770	1770	0
124	20231108	174100	488446514	1770	1770	1770	1770	0
125	20231108	174000	488446514	1770	1770	1770	1770	0
126	20231108	173900	488446514	1770	1770	1770	1770	0
127	20231108	173800	488446514	1770	1770	1770	1770	0
128	20231108	173700	488446514	1770	1770	1770	1770	0
129	20231108	173600	488446514	1770	1770	1770	1770	0
130	20231108	173500	488446514	1770	1770	1770	1770	0
131	20231108	173400	488446514	1770	1770	1770	1770	0
132	20231108	173300	488446514	1770	1770	1770	1770	0
133	20231108	173200	488446514	1770	1770	1770	1770	0
134	20231108	173100	488446514	1770	1770	1770	1770	0
135	20231108	173000	488446514	1770	1770	1770	1770	0
136	20231108	172900	488446514	1770	1770	1770	1770	0
137	20231108	172800	488446514	1770	1770	1770	1770	0
138	20231108	172700	488446514	1770	1770	1770	1770	0
139	20231108	172600	488446514	1770	1770	1770	1770	0
140	20231108	172500	488446514	1770	1770	1770	1770	0
141	20231108	172400	488446514	1770	1770	1770	1770	0
142	20231108	172300	488446514	1770	1770	1770	1770	0
143	20231108	172200	488446514	1770	1770	1770	1770	0
144	20231108	172100	488446514	1770	1770	1770	1770	0
145	20231108	172000	488446514	1770	1770	1770	1770	0
146	20231108	171900	488446514	1770	1770	1770	1770	0
147	20231108	171800	488446514	1770	1770	1770	1770	0
148	20231108	171700	488446514	1770	1770	1770	1770	0
149	20231108	171600	488446514	1770	1770	1770	1770	0
150	20231108	171500	488446514	1770	1770	1770	1770	0
151	20231108	171400	488446514	1770	1770	1770	1770	0
152	20231108	171300	488446514	1770	1770	1770	1770	8247
153	20231108	171200	488446514	1770	1770	1770	1770	0
154	20231108	171100	488446514	1770	1770	1770	1770	0
155	20231108	171000	488446514	1770	1770	1770	1770	0
156	20231108	170900	488446514	1770	1770	1770	1770	0
157	20231108	170800	488446514	1770	1770	1770	1770	0
158	20231108	170700	488446514	1770	1770	1770	1770	0
159	20231108	170600	488446514	1770	1770	1770	1770	0
160	20231108	170500	488446514	1770	1770	1770	1770	0
161	20231108	170400	488446514	1770	1770	1770	1770	0
162	20231108	170300	488446514	1770	1770	1770	1770	0
163	20231108	170200	488446514	1770	1770	1770	1770	0
164	20231108	170100	488446514	1770	1770	1770	1770	0
165	20231108	170000	488446514	1770	1770	1770	1770	0
166	20231108	165900	488446514	1770	1770	1770	1770	0
167	20231108	165800	488446514	1770	1770	1770	1770	0
168	20231108	165700	488446514	1770	1770	1770	1770	0
169	20231108	165600	488446514	1770	1770	1770	1770	0
170	20231108	165500	488446514	1770	1770	1770	1770	0
171	20231108	165400	488446514	1770	1770	1770	1770	0
172	20231108	165300	488446514	1770	1770	1770	1770	0
173	20231108	165200	488446514	1770	1770	1770	1770	0
174	20231108	165100	488446514	1770	1770	1770	1770	0
175	20231108	165000	488446514	1770	1770	1770	1770	0
176	20231108	164900	488446514	1770	1770	1770	1770	0
177	20231108	164800	488446514	1770	1770	1770	1770	0
178	20231108	164700	488446514	1770	1770	1770	1770	0
179	20231108	164600	488446514	1770	1770	1770	1770	0
180	20231108	164500	488446514	1770	1770	1770	1770	0
181	20231108	164400	488446514	1770	1770	1770	1770	0
182	20231108	164300	488446514	1770	1770	1770	1770	8247
183	20231108	164200	488446514	1770	1770	1770	1770	0
184	20231108	164100	488446514	1770	1770	1770	1770	0
185	20231108	164000	488446514	1770	1770	1770	1770	0
186	20231108	163900	488446514	1770	1770	1770	1770	0
187	20231108	163800	488446514	1770	1770	1770	1770	0
188	20231108	163700	488446514	1770	1770	1770	1770	0
189	20231108	163600	488446514	1770	1770	1770	1770	0
190	20231108	163500	488446514	1770	1770	1770	1770	0
191	20231108	163400	488446514	1770	1770	1770	1770	0
192	20231108	163300	488446514	1770	1770	1770	1770	0
193	20231108	163200	488446514	1770	1770	1770	1770	0
194	20231108	163100	488446514	1770	1770	1770	1770	0
195	20231108	163000	488446514	1770	1770	1770	1770	0
196	20231108	162900	488446514	1770	1770	1770	1770	0
197	20231108	162800	488446514	1770	1770	1770	1770	0
198	20231108	162700	488446514	1770	1770	1770	1770	0
199	20231108	162600	488446514	1770	1770	1770	1770	0
200	20231108	162500	488446514	1770	1770	1770	1770	0
201	20231108	162400	488446514	1770	1770	1770	1770	0
202	20231108	162300	488446514	1770	1770	1770	1770	0
203	20231108	162200	488446514	1770	1770	1770	1770	0
204	20231108	162100	488446514	1770	1770	1770	1770	0
205	20231108	162000	488446514	1770	1770	1770	1770	0
206	20231108	161900	488446514	1770	1770	1770	1770	0
207	20231108	161800	488446514	1770	1770	1770	1770	0
208	20231108	161700	488446514	1770	1770	1770	1770	0
209	20231108	161600	488446514	1770	1770	1770	1770	0
210	20231108	161500	488446514	1770	1770	1770	1770	0
211	20231108	161400	488446514	1770	1770	1770	1770	0
212	20231108	161300	488446514	1770	1770	1770	1770	8247
213	20231108	161200	488446514	1770	1770	1770	1770	0
214	20231108	161100	488446514	1770	1770	1770	1770	0
215	20231108	161000	488446514	1770	1770	1770	1770	0
216	20231108	160900	488446514	1770	1770	1770	1770	0
217	20231108	160800	488446514	1770	1770	1770	1770	0
218	20231108	160700	488446514	1770	1770	1770	1770	0
219	20231108	160600	488446514	1770	1770	1770	1770	0
220	20231108	160500	488446514	1770	1770	1770	1770	0
221	20231108	160400	488446514	1770	1770	1770	1770	0
222	20231108	160300	488446514	1770	1770	1770	1770	0
223	20231108	160200	488446514	1770	1770	1770	1770	0
224	20231108	160100	488446514	1770	1770	1770	1770	0
225	20231108	160000	488446514	1770	1770	1770	1770	0
226	20231108	155900	488446514	1770	1770	1770	1770	0
227	20231108	155800	488446514	1770	1770	1770	1770	0
228	20231108	155700	488446514	1770	1770	1770	1770	0
229	20231108	155600	488446514	1770	1770	1770	1770	0
230	20231108	155500	488446514	1770	1770	1770	1770	0
231	20231108	155400	488446514	1770	1770	1770	1770	0
232	20231108	155300	488446514	1770	1770	1770	1770	0
233	20231108	155200	488446514	1770	1770	1770	1770	0
234	20231108	155100	488446514	1770	1770	1770	1770	0
235	20231108	155000	488446514	1770	1770	1770	1770	0
236	20231108	154900	488446514	1770	1770	1770	1770	0
237	20231108	154800	488446514	1770	1770	1770	1770	0
238	20231108	154700	488446514	1770	1770	1770	1770	0
239	20231108	154600	488446514	1770	1770	1770	1770	0
240	20231108	154500	488446514	1770	1770	1770	1770	0
241	20231108	154400	488446514	1770	1770	1770	1770	0
242	20231108	154300	488446514	1770	1770	1770	1770	8247
243	20231108	154200	488446514	1770	1770	1770	1770	0
244	20231108	154100	488446514	1770	1770	1770	1770	0
245	20231108	154000	488446514	1770	1770	1770	1770	0
246	20231108	153900	488446514	1770	1770	1770	1770	0
247	20231108	153800	488446514	1770	1770	1770	1770	0
248	20231108	153700	488446514	1770	1770	1770	1770	0
249	20231108	153600	488446514	1770	1770	1770	1770	0
250	20231108	153500	488446514	1770	1770	1770	1770	0
251	20231108	153400	488446514	1770	1770	1770	1770	0
252	20231108	153300	488446514	1770	1770	1770	1770	0
253	20231108	153200	488446514	1770	1770	1770	1770	0
254	20231108	153100	488446514	1770	1770	1770	1770	0
255	20231108	153000	488446514	1770	1770	1770	1770	8247
256	20231108	152900	473849324	1770	1770	1770	1770	0
257	20231108	152800	473849324	1770	1770	1770	1770	0
258	20231108	152700	473849324	1770	1770	1770	1770	0
259	20231108	152600	473849324	1770	1770	1770	1770	0
260	20231108	152500	473849324	1770	1770	1770	1770	0
261	20231108	152400	473849324	1770	1770	1770	1770	0
262	20231108	152300	473849324	1770	1770	1770	1770	0
263	20231108	152200	473849324	1770	1770	1770	1770	0
264	20231108	152100	473849324	1770	1770	1770	1770	0
265	20231108	152000	473849324	1770	1770	1770	1770	0
266	20231108	151900	473849324	1770	1770	1770	1766	3239
267	20231108	151800	468122746	1772	1777	1779	1770	4486
268	20231108	151700	460168407	1778	1779	1779	1777	521
269	20231108	151600	459242550	1777	1775	1777	1775	124
270	20231108	151500	459022252	1775	1775	1776	1773	1258
271	20231108	151400	456789698	1776	1780	1780	1775	1100
272	20231108	151300	454832583	1780	1786	1786	1778	5874
273	20231108	151200	444357770	1799	1784	1799	1783	639
274	20231108	151100	443215676	1785	1785	1785	1785	176
275	20231108	151000	442901516	1779	1775	1780	1775	1367
276	20231108	150900	440471182	1778	1777	1778	1777	394
277	20231108	150800	439770763	1777	1774	1777	1774	280
278	20231108	150700	439273353	1776	1775	1776	1774	173
279	20231108	150600	438966371	1776	1775	1776	1774	396
280	20231108	150500	438263145	1774	1775	1776	1774	349
281	20231108	150400	437643910	1775	1780	1780	1775	1034
282	20231108	150300	435808316	1779	1780	1780	1776	1689
283	20231108	150200	432804889	1781	1784	1784	1780	3860
284	20231108	150100	425929076	1784	1796	1796	1784	2549
285	20231108	150000	421371676	1797	1793	1797	1790	732
286	20231108	145900	420059305	1815	1792	1815	1792	2277
287	20231108	145800	415938664	1792	1792	1792	1792	190
288	20231108	145700	415598184	1792	1787	1792	1787	69
289	20231108	145600	415474686	1785	1778	1785	1778	2410
290	20231108	145500	411182010	1781	1780	1781	1777	735
291	20231108	145400	409875199	1781	1780	1783	1780	1617
292	20231108	145300	406992429	1780	1776	1780	1775	407
293	20231108	145200	406268715	1775	1776	1776	1775	56
294	20231108	145100	406169282	1775	1778	1778	1773	1258
295	20231108	145000	403937913	1775	1777	1777	1775	243
296	20231108	144900	403506343	1777	1777	1777	1777	54
297	20231108	144800	403410385	1780	1778	1780	1778	594
298	20231108	144700	402353291	1779	1778	1779	1778	267
299	20231108	144600	401878554	1775	1774	1775	1774	699
300	20231108	144500	400638227	1775	1778	1778	1775	1223
301	20231108	144400	398466246	1778	1779	1779	1778	434
302	20231108	144300	397694226	1779	1779	1779	1779	315
303	20231108	144200	397133841	1779	1781	1783	1779	3644
304	20231108	144100	390647515	1783	1792	1792	1781	8198
305	20231108	144000	376016786	1789	1792	1792	1789	4270
306	20231108	143900	368373820	1792	1792	1792	1792	426
307	20231108	143800	367610428	1792	1792	1793	1792	641
308	20231108	143700	366461326	1792	1793	1793	1792	998
309	20231108	143600	364672392	1794	1795	1795	1793	718
310	20231108	143500	363384097	1797	1797	1797	1797	0
311	20231108	143400	363384097	1797	1797	1797	1794	121
312	20231108	143300	363166693	1794	1794	1794	1794	59
313	20231108	143200	363060847	1794	1799	1800	1794	2163
314	20231108	143100	359177630	1800	1803	1813	1800	677
315	20231108	143000	357952928	1810	1799	1815	1799	1775
316	20231108	142900	354733636	1799	1797	1799	1797	13
317	20231108	142800	354710255	1797	1799	1799	1796	146
318	20231108	142700	354448030	1799	1799	1799	1799	1
319	20231108	142600	354446231	1799	1797	1799	1797	237
320	20231108	142500	354020340	1797	1797	1797	1797	40
321	20231108	142400	353948460	1797	1798	1798	1797	563
322	20231108	142300	352936658	1799	1799	1799	1799	4
323	20231108	142200	352929462	1799	1799	1799	1799	0
324	20231108	142100	352929462	1799	1799	1799	1799	0
325	20231108	142000	352929462	1799	1799	1799	1799	49
326	20231108	141900	352841311	1799	1799	1799	1799	60
327	20231108	141800	352733371	1798	1798	1798	1798	3
328	20231108	141700	352727977	1798	1798	1799	1798	494
329	20231108	141600	351839371	1797	1797	1797	1797	100
330	20231108	141500	351659671	1797	1800	1800	1797	893
331	20231108	141400	350054065	1800	1806	1806	1800	1525
332	20231108	141300	347305991	1806	1806	1806	1806	10
333	20231108	141200	347287931	1802	1802	1802	1802	0
334	20231108	141100	347287931	1802	1802	1802	1802	35
335	20231108	141000	347224861	1809	1809	1809	1809	0
336	20231108	140900	347224861	1809	1806	1809	1805	700
337	20231108	140800	345959859	1805	1800	1805	1800	267
338	20231108	140700	345478531	1797	1797	1797	1797	232
339	20231108	140600	345061627	1800	1799	1800	1797	458
340	20231108	140500	344238339	1799	1800	1800	1799	181
341	20231108	140400	343912620	1800	1800	1800	1800	2
342	20231108	140300	343909020	1800	1798	1800	1798	75
343	20231108	140200	343774155	1799	1799	1799	1799	610
344	20231108	140100	342676765	1800	1800	1800	1800	142
345	20231108	140000	342421165	1804	1804	1804	1804	0
346	20231108	135900	342421165	1804	1804	1804	1804	0
347	20231108	135800	342421165	1804	1804	1804	1804	6
348	20231108	135700	342410341	1805	1805	1805	1805	0
349	20231108	135600	342410341	1805	1805	1805	1805	33
350	20231108	135500	342350776	1806	1803	1806	1801	2405
351	20231108	135400	338012060	1803	1801	1803	1801	181
352	20231108	135300	337685981	1804	1804	1804	1804	50
353	20231108	135200	337595781	1800	1800	1800	1800	48
354	20231108	135100	337509381	1799	1799	1799	1799	5
355	20231108	135000	337500386	1798	1800	1800	1798	341
356	20231108	134900	336886611	1802	1802	1802	1802	0
357	20231108	134800	336886611	1802	1802	1802	1802	24
358	20231108	134700	336843363	1803	1803	1803	1803	0
359	20231108	134600	336843363	1803	1803	1803	1803	0
360	20231108	134500	336843363	1803	1804	1804	1803	62
361	20231108	134400	336731567	1804	1804	1804	1804	1
362	20231108	134300	336729763	1803	1804	1804	1801	28
363	20231108	134200	336679287	1805	1805	1805	1805	0
364	20231108	134100	336679287	1805	1805	1805	1805	0
365	20231108	134000	336679287	1805	1805	1805	1805	0
366	20231108	133900	336679287	1805	1804	1805	1804	195
367	20231108	133800	336327391	1802	1802	1804	1802	359
368	20231108	133700	335679785	1805	1803	1805	1801	325
369	20231108	133600	335093610	1803	1803	1803	1803	387
370	20231108	133500	334395849	1803	1801	1803	1800	388
371	20231108	133400	333696572	1804	1800	1804	1800	741
372	20231108	133300	332361717	1799	1797	1799	1796	351
373	20231108	133200	331730726	1796	1794	1796	1794	449
374	20231108	133100	330924678	1794	1791	1794	1791	1253
375	20231108	133000	328677918	1791	1791	1792	1788	1335
376	20231108	132900	326289495	1791	1794	1794	1791	332
377	20231108	132800	325694021	1794	1806	1806	1793	4507
378	20231108	132700	317584384	1807	1815	1815	1807	4432
379	20231108	132600	309559695	1815	1823	1823	1815	9074
380	20231108	132500	293052924	1823	1823	1823	1822	190
381	20231108	132400	292706558	1823	1823	1823	1823	1
382	20231108	132300	292704735	1823	1823	1823	1823	0
383	20231108	132200	292704735	1823	1823	1823	1823	0
384	20231108	132100	292704735	1823	1823	1823	1823	89
385	20231108	132000	292542488	1823	1823	1824	1823	29
386	20231108	131900	292489620	1824	1824	1824	1824	2
387	20231108	131800	292485972	1824	1825	1825	1824	53
388	20231108	131700	292389249	1823	1823	1823	1823	51
389	20231108	131600	292296276	1823	1823	1823	1823	1
390	20231108	131500	292294453	1823	1823	1823	1823	0
391	20231108	131400	292294453	1823	1823	1823	1823	1
392	20231108	131300	292292630	1823	1823	1823	1823	4
393	20231108	131200	292285338	1823	1823	1823	1823	0
394	20231108	131100	292285338	1823	1823	1823	1823	7
395	20231108	131000	292272577	1823	1822	1823	1822	27
396	20231108	130900	292223379	1822	1824	1824	1822	95
397	20231108	130800	292050273	1825	1825	1825	1825	515
398	20231108	130700	291110398	1825	1825	1825	1825	163
399	20231108	130600	290812923	1825	1829	1829	1825	1643
400	20231108	130500	287809852	1830	1830	1830	1830	0
401	20231108	130400	287809852	1830	1830	1830	1830	0
402	20231108	130300	287809852	1830	1830	1830	1830	31
403	20231108	130200	287753122	1833	1829	1833	1829	839
404	20231108	130100	286218243	1828	1828	1828	1828	0
405	20231108	130000	286218243	1828	1828	1828	1828	30
406	20231108	125900	286163403	1827	1827	1827	1827	431
407	20231108	125800	285375966	1826	1825	1826	1825	11
408	20231108	125700	285355890	1826	1826	1826	1826	0
409	20231108	125600	285355890	1826	1825	1827	1825	12
410	20231108	125500	285333978	1825	1826	1827	1825	122
411	20231108	125400	285111163	1827	1827	1827	1827	1
412	20231108	125300	285109336	1825	1825	1825	1825	0
413	20231108	125200	285109336	1825	1825	1825	1825	2
414	20231108	125100	285105686	1825	1825	1825	1825	0
415	20231108	125000	285105686	1825	1825	1825	1825	0
416	20231108	124900	285105686	1825	1826	1826	1825	2
417	20231108	124800	285102035	1826	1826	1826	1826	82
418	20231108	124700	284952303	1826	1830	1830	1826	105
419	20231108	124600	284760462	1831	1831	1831	1831	374
420	20231108	124500	284075668	1833	1832	1833	1831	145
421	20231108	124400	283810090	1832	1832	1832	1830	25
422	20231108	124300	283764300	1830	1830	1830	1830	68
423	20231108	124200	283639860	1833	1833	1833	1833	0
424	20231108	124100	283639860	1833	1833	1833	1833	0
425	20231108	124000	283639860	1833	1838	1838	1833	1018
426	20231108	123900	281769146	1838	1838	1838	1838	1
427	20231108	123800	281767308	1830	1830	1830	1830	0
428	20231108	123700	281767308	1830	1825	1830	1825	514
429	20231108	123600	280828318	1824	1823	1824	1823	357
430	20231108	123500	280177278	1823	1822	1823	1821	31
431	20231108	123400	280120819	1821	1821	1821	1821	1509
432	20231108	123300	277372930	1821	1821	1821	1821	83
433	20231108	123200	277221787	1822	1826	1826	1822	2722
434	20231108	123100	272253527	1826	1825	1826	1824	31
435	20231108	123000	272196972	1825	1825	1826	1825	35
436	20231108	122900	272133092	1825	1825	1825	1825	538
437	20231108	122800	271151242	1826	1826	1826	1825	525
438	20231108	122700	270192618	1826	1826	1826	1826	2006
439	20231108	122600	266529662	1827	1828	1828	1827	2096
440	20231108	122500	262699091	1829	1829	1829	1829	0
441	20231108	122400	262699091	1829	1829	1829	1829	50
442	20231108	122300	262607641	1829	1829	1829	1829	0
443	20231108	122200	262607641	1829	1829	1829	1829	10
444	20231108	122100	262589351	1828	1828	1828	1828	0
445	20231108	122000	262589351	1828	1828	1828	1828	0
446	20231108	121900	262589351	1828	1828	1829	1828	34
447	20231108	121800	262527195	1829	1829	1829	1829	57
448	20231108	121700	262422942	1829	1829	1829	1829	26
449	20231108	121600	262375388	1830	1830	1830	1830	178
450	20231108	121500	262049648	1830	1830	1830	1830	190
451	20231108	121400	261701948	1831	1832	1832	1831	1523
452	20231108	121300	258913323	1833	1834	1834	1833	1030
453	20231108	121200	257024393	1834	1834	1834	1834	332
454	20231108	121100	256415505	1835	1836	1836	1835	2070
455	20231108	121000	252615587	1836	1836	1836	1836	0
456	20231108	120900	252615587	1836	1836	1836	1836	0
457	20231108	120800	252615587	1836	1836	1836	1836	0
458	20231108	120700	252615587	1836	1836	1836	1836	0
459	20231108	120600	252615587	1836	1836	1836	1836	0
460	20231108	120500	252615587	1836	1836	1836	1836	0
461	20231108	120400	252615587	1836	1836	1836	1836	0
462	20231108	120300	252615587	1836	1837	1837	1836	171
463	20231108	120200	252301462	1838	1842	1842	1838	1379
464	20231108	120100	249766203	1841	1841	1841	1841	10
465	20231108	120000	249747793	1842	1842	1842	1842	9
466	20231108	115900	249731215	1842	1842	1842	1842	34
467	20231108	115800	249668587	1843	1842	1843	1842	29
468	20231108	115700	249615168	1842	1842	1842	1842	28
469	20231108	115600	249563592	1842	1842	1842	1842	28
470	20231108	115500	249512016	1842	1841	1842	1841	682
471	20231108	115400	248255832	1841	1841	1841	1841	0
472	20231108	115300	248255832	1841	1841	1841	1841	0
473	20231108	115200	248255832	1841	1840	1841	1840	4
474	20231108	115100	248248469	1841	1841	1841	1841	0
475	20231108	115000	248248469	1841	1841	1841	1841	0
476	20231108	114900	248248469	1841	1841	1841	1841	27
477	20231108	114800	248198762	1839	1839	1839	1839	0
478	20231108	114700	248198762	1839	1839	1839	1839	0
479	20231108	114600	248198762	1839	1839	1839	1839	0
480	20231108	114500	248198762	1839	1839	1839	1839	0
481	20231108	114400	248198762	1839	1839	1839	1839	20
482	20231108	114300	248161982	1841	1841	1841	1841	0
483	20231108	114200	248161982	1841	1841	1841	1841	0
484	20231108	114100	248161982	1841	1841	1841	1839	50
485	20231108	114000	248069992	1839	1842	1842	1839	3381
486	20231108	113900	241844728	1845	1845	1845	1845	0
487	20231108	113800	241844728	1845	1845	1845	1845	0
488	20231108	113700	241844728	1845	1845	1846	1845	117
489	20231108	113600	241628826	1842	1845	1845	1842	290
490	20231108	113500	241094151	1845	1845	1845	1845	48
491	20231108	113400	241005591	1844	1844	1844	1844	166
492	20231108	113300	240699487	1845	1845	1845	1845	0
493	20231108	113200	240699487	1845	1845	1845	1845	0
494	20231108	113100	240699487	1845	1845	1845	1845	0
495	20231108	113000	240699487	1845	1845	1845	1845	50
496	20231108	112900	240607237	1845	1845	1845	1845	0
497	20231108	112800	240607237	1845	1845	1845	1845	1000
498	20231108	112700	238762237	1846	1846	1846	1846	0
499	20231108	112600	238762237	1846	1845	1846	1845	758
500	20231108	112500	237363217	1846	1846	1846	1846	202
501	20231108	112400	236990325	1846	1843	1846	1843	1418
502	20231108	112300	234374052	1841	1843	1843	1841	5149
503	20231108	112200	224885093	1843	1844	1844	1843	765
504	20231108	112100	223475197	1843	1843	1843	1843	162
505	20231108	112000	223176631	1843	1843	1843	1843	0
506	20231108	111900	223176631	1843	1843	1843	1841	237
507	20231108	111800	222739983	1843	1842	1843	1842	7
508	20231108	111700	222727088	1840	1840	1840	1840	310
509	20231108	111600	222156688	1840	1840	1840	1840	3
510	20231108	111500	222151168	1839	1840	1840	1839	51
511	20231108	111400	222057329	1840	1840	1840	1840	0
512	20231108	111300	222057329	1840	1840	1840	1840	10
513	20231108	111200	222038929	1840	1840	1840	1840	1
514	20231108	111100	222037089	1839	1839	1839	1839	0
515	20231108	111000	222037089	1839	1841	1841	1839	22
516	20231108	110900	221996610	1840	1840	1840	1840	0
517	20231108	110800	221996610	1840	1840	1840	1840	681
518	20231108	110700	220743570	1839	1839	1839	1839	2
519	20231108	110600	220739892	1839	1839	1839	1839	73
520	20231108	110500	220605645	1841	1841	1841	1841	10
521	20231108	110400	220587235	1841	1841	1841	1841	0
522	20231108	110300	220587235	1841	1841	1841	1841	0
523	20231108	110200	220587235	1841	1839	1841	1839	2
524	20231108	110100	220583555	1839	1839	1839	1839	0
525	20231108	110000	220583555	1839	1841	1841	1839	148
526	20231108	105900	220311235	1843	1843	1843	1843	18
527	20231108	105800	220278061	1843	1843	1843	1843	42
528	20231108	105700	220200655	1843	1842	1843	1842	320
529	20231108	105600	219611128	1837	1837	1837	1837	0
530	20231108	105500	219611128	1837	1842	1842	1837	4003
531	20231108	105400	212250183	1843	1843	1843	1843	1
532	20231108	105300	212248340	1843	1842	1843	1842	185
533	20231108	105200	211907519	1844	1842	1844	1842	1010
534	20231108	105100	210046103	1840	1840	1840	1840	0
535	20231108	105000	210046103	1840	1840	1840	1840	0
536	20231108	104900	210046103	1840	1840	1840	1840	0
537	20231108	104800	210046103	1840	1836	1841	1836	382
538	20231108	104700	209343460	1838	1837	1838	1837	5
539	20231108	104600	209334271	1836	1836	1836	1836	0
540	20231108	104500	209334271	1836	1836	1836	1836	255
541	20231108	104400	208866091	1839	1836	1840	1836	2367
542	20231108	104300	204516075	1835	1829	1835	1829	2394
543	20231108	104200	200129301	1830	1828	1830	1828	266
544	20231108	104100	199642635	1828	1829	1829	1828	114
545	20231108	104000	199434191	1830	1830	1830	1828	21
546	20231108	103900	199395798	1828	1828	1830	1827	443
547	20231108	103800	198585944	1830	1838	1838	1828	1390
548	20231108	103700	196035754	1839	1848	1849	1836	2757
549	20231108	103600	190963333	1849	1852	1852	1848	32150
550	20231108	103500	131481057	1854	1852	1854	1852	84
551	20231108	103400	131325469	1854	1854	1855	1852	998
552	20231108	103300	129475539	1854	1855	1855	1854	348
553	20231108	103200	128830170	1855	1855	1855	1855	33
554	20231108	103100	128768955	1855	1855	1855	1854	358
555	20231108	103000	128105009	1855	1855	1855	1855	98
556	20231108	102900	127923219	1855	1856	1856	1855	1795
557	20231108	102800	124593491	1856	1858	1858	1856	574
558	20231108	102700	123527800	1859	1856	1859	1856	64
559	20231108	102600	123408997	1859	1857	1859	1856	99
560	20231108	102500	123225249	1858	1858	1858	1858	303
561	20231108	102400	122662275	1858	1858	1858	1858	636
562	20231108	102300	121480587	1858	1858	1858	1858	72
563	20231108	102200	121346811	1860	1858	1860	1858	1037
564	20231108	102100	119420045	1860	1858	1860	1858	216
565	20231108	102000	119018677	1860	1859	1860	1858	1776
566	20231108	101900	115718823	1859	1858	1859	1858	533
567	20231108	101800	114728435	1860	1859	1860	1858	1362
568	20231108	101700	112197677	1861	1856	1861	1856	5719
569	20231108	101600	101569484	1858	1856	1858	1856	315
570	20231108	101500	100984557	1857	1858	1858	1857	96
571	20231108	101400	100806215	1857	1860	1860	1857	103
572	20231108	101300	100614735	1860	1863	1864	1860	334
573	20231108	101200	99992354	1864	1859	1865	1857	1116
574	20231108	101100	97913511	1858	1855	1858	1855	255
575	20231108	101000	97440339	1855	1855	1856	1855	117
576	20231108	100900	97223225	1856	1855	1856	1855	331
577	20231108	100800	96609169	1856	1856	1859	1855	177
578	20231108	100700	96280729	1856	1859	1859	1856	1446
579	20231108	100600	93592764	1859	1859	1859	1859	100
580	20231108	100500	93406864	1860	1860	1860	1860	0
581	20231108	100400	93406864	1860	1860	1860	1860	1
582	20231108	100300	93405004	1861	1860	1861	1859	275
583	20231108	100200	92893662	1860	1862	1862	1860	276
584	20231108	100100	92379764	1862	1863	1863	1859	1598
585	20231108	100000	89406899	1863	1862	1863	1861	1978
586	20231108	095900	85724801	1864	1864	1864	1864	0
587	20231108	095800	85724801	1864	1862	1864	1862	20
588	20231108	095700	85687541	1862	1863	1864	1861	154
589	20231108	095600	85400770	1863	1861	1863	1861	560
590	20231108	095500	84358608	1870	1865	1870	1861	1018
591	20231108	095400	82456086	1861	1864	1870	1861	638
592	20231108	095300	81264444	1865	1870	1870	1865	595
593	20231108	095200	80152817	1870	1870	1871	1870	25
594	20231108	095100	80106054	1871	1869	1871	1869	133
595	20231108	095000	79857373	1865	1865	1865	1865	0
596	20231108	094900	79857373	1865	1871	1871	1865	527
597	20231108	094800	78873779	1871	1871	1871	1871	1
598	20231108	094700	78871908	1871	1872	1872	1871	21
599	20231108	094600	78832597	1872	1872	1872	1872	0
600	20231108	094500	78832597	1872	1872	1872	1872	0
601	20231108	094400	78832597	1872	1872	1872	1872	3
602	20231108	094300	78826981	1872	1873	1873	1872	46
603	20231108	094200	78740833	1873	1873	1873	1873	0
604	20231108	094100	78740833	1873	1873	1873	1873	115
605	20231108	094000	78525438	1873	1873	1873	1873	56
606	20231108	093900	78420550	1873	1873	1873	1873	67
607	20231108	093800	78295059	1873	1873	1874	1872	153
608	20231108	093700	78008399	1873	1869	1873	1869	213
609	20231108	093600	77610083	1869	1873	1874	1866	358
610	20231108	093500	76940468	1874	1875	1875	1872	183
611	20231108	093400	76597867	1875	1872	1875	1871	457
612	20231108	093300	75742026	1872	1873	1873	1872	547
613	20231108	093200	74717996	1875	1874	1875	1874	51
614	20231108	093100	74622373	1873	1870	1873	1870	1733
615	20231108	093000	71378480	1872	1869	1872	1869	901
616	20231108	092900	69692748	1873	1862	1873	1862	1392
617	20231108	092800	67094220	1861	1857	1861	1855	1181
618	20231108	092700	64901232	1857	1859	1861	1855	3186
619	20231108	092600	58984195	1859	1859	1860	1859	1488
620	20231108	092500	56216596	1862	1859	1862	1859	525
621	20231108	092400	55239449	1860	1858	1860	1857	607
622	20231108	092300	54111826	1857	1861	1861	1855	3107
623	20231108	092200	48340642	1861	1873	1873	1861	4090
624	20231108	092100	40708477	1873	1874	1874	1873	11
625	20231108	092000	40687873	1874	1875	1875	1874	37
626	20231108	091900	40618500	1875	1873	1875	1873	268
627	20231108	091800	40116427	1872	1868	1872	1868	909
628	20231108	091700	38417479	1866	1863	1866	1862	994
629	20231108	091600	36563565	1864	1864	1864	1864	141
630	20231108	091500	36300741	1863	1862	1863	1862	109
631	20231108	091400	36097758	1862	1862	1863	1862	170
632	20231108	091300	35781208	1863	1863	1863	1860	308
633	20231108	091200	35207862	1863	1861	1863	1860	771
634	20231108	091100	33772937	1862	1865	1865	1860	821
635	20231108	091000	32244515	1864	1871	1871	1860	4901
636	20231108	090900	23105932	1872	1876	1876	1871	3122
637	20231108	090800	17260500	1880	1880	1880	1880	13
638	20231108	090700	17236060	1881	1881	1881	1880	76
639	20231108	090600	17093105	1880	1880	1880	1880	0
640	20231108	090500	17093105	1880	1880	1880	1880	2
641	20231108	090400	17089345	1881	1881	1882	1881	84
642	20231108	090300	16931288	1880	1881	1881	1880	26
643	20231108	090200	16882407	1881	1880	1881	1880	1230
644	20231108	090100	14568945	1882	1883	1883	1876	24
645	20231108	090000	14523908	1875	1872	1887	1872	7757