KissMeData/044780/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192600	108540359	1886	1886	1886	1886	917
3	20231106	192500	108540359	1886	1886	1886	1886	0
4	20231106	192400	108540359	1886	1886	1886	1886	0
5	20231106	192300	108540359	1886	1886	1886	1886	0
6	20231106	192200	108540359	1886	1886	1886	1886	0
7	20231106	192100	108540359	1886	1886	1886	1886	0
8	20231106	192000	108540359	1886	1886	1886	1886	0
9	20231106	191900	108540359	1886	1886	1886	1886	0
10	20231106	191800	108540359	1886	1886	1886	1886	0
11	20231106	191700	108540359	1886	1886	1886	1886	0
12	20231106	191600	108540359	1886	1886	1886	1886	0
13	20231106	191500	108540359	1886	1886	1886	1886	0
14	20231106	191400	108540359	1886	1886	1886	1886	0
15	20231106	191300	108540359	1886	1886	1886	1886	0
16	20231106	191200	108540359	1886	1886	1886	1886	0
17	20231106	191100	108540359	1886	1886	1886	1886	0
18	20231106	191000	108540359	1886	1886	1886	1886	0
19	20231106	190900	108540359	1886	1886	1886	1886	0
20	20231106	190800	108540359	1886	1886	1886	1886	0
21	20231106	190700	108540359	1886	1886	1886	1886	0
22	20231106	190600	108540359	1886	1886	1886	1886	0
23	20231106	190500	108540359	1886	1886	1886	1886	0
24	20231106	190400	108540359	1886	1886	1886	1886	0
25	20231106	190300	108540359	1886	1886	1886	1886	0
26	20231106	190200	108540359	1886	1886	1886	1886	0
27	20231106	190100	108540359	1886	1886	1886	1886	0
28	20231106	190000	108540359	1886	1886	1886	1886	0
29	20231106	185900	108540359	1886	1886	1886	1886	0
30	20231106	185800	108540359	1886	1886	1886	1886	0
31	20231106	185700	108540359	1886	1886	1886	1886	0
32	20231106	185600	108540359	1886	1886	1886	1886	917
33	20231106	185500	108540359	1886	1886	1886	1886	0
34	20231106	185400	108540359	1886	1886	1886	1886	0
35	20231106	185300	108540359	1886	1886	1886	1886	0
36	20231106	185200	108540359	1886	1886	1886	1886	0
37	20231106	185100	108540359	1886	1886	1886	1886	0
38	20231106	185000	108540359	1886	1886	1886	1886	0
39	20231106	184900	108540359	1886	1886	1886	1886	0
40	20231106	184800	108540359	1886	1886	1886	1886	0
41	20231106	184700	108540359	1886	1886	1886	1886	0
42	20231106	184600	108540359	1886	1886	1886	1886	0
43	20231106	184500	108540359	1886	1886	1886	1886	0
44	20231106	184400	108540359	1886	1886	1886	1886	0
45	20231106	184300	108540359	1886	1886	1886	1886	0
46	20231106	184200	108540359	1886	1886	1886	1886	0
47	20231106	184100	108540359	1886	1886	1886	1886	0
48	20231106	184000	108540359	1886	1886	1886	1886	0
49	20231106	183900	108540359	1886	1886	1886	1886	0
50	20231106	183800	108540359	1886	1886	1886	1886	0
51	20231106	183700	108540359	1886	1886	1886	1886	0
52	20231106	183600	108540359	1886	1886	1886	1886	0
53	20231106	183500	108540359	1886	1886	1886	1886	0
54	20231106	183400	108540359	1886	1886	1886	1886	0
55	20231106	183300	108540359	1886	1886	1886	1886	0
56	20231106	183200	108540359	1886	1886	1886	1886	0
57	20231106	183100	108540359	1886	1886	1886	1886	0
58	20231106	183000	108540359	1886	1886	1886	1886	0
59	20231106	182900	108540359	1886	1886	1886	1886	0
60	20231106	182800	108540359	1886	1886	1886	1886	0
61	20231106	182700	108540359	1886	1886	1886	1886	0
62	20231106	182600	108540359	1886	1886	1886	1886	917
63	20231106	182500	108540359	1886	1886	1886	1886	0
64	20231106	182400	108540359	1886	1886	1886	1886	0
65	20231106	182300	108540359	1886	1886	1886	1886	0
66	20231106	182200	108540359	1886	1886	1886	1886	0
67	20231106	182100	108540359	1886	1886	1886	1886	0
68	20231106	182000	108540359	1886	1886	1886	1886	0
69	20231106	181900	108540359	1886	1886	1886	1886	0
70	20231106	181800	108540359	1886	1886	1886	1886	0
71	20231106	181700	108540359	1886	1886	1886	1886	0
72	20231106	181600	108540359	1886	1886	1886	1886	0
73	20231106	181500	108540359	1886	1886	1886	1886	0
74	20231106	181400	108540359	1886	1886	1886	1886	0
75	20231106	181300	108540359	1886	1886	1886	1886	0
76	20231106	181200	108540359	1886	1886	1886	1886	0
77	20231106	181100	108540359	1886	1886	1886	1886	0
78	20231106	181000	108540359	1886	1886	1886	1886	0
79	20231106	180900	108540359	1886	1886	1886	1886	0
80	20231106	180800	108540359	1886	1886	1886	1886	0
81	20231106	180700	108540359	1886	1886	1886	1886	0
82	20231106	180600	108540359	1886	1886	1886	1886	0
83	20231106	180500	108540359	1886	1886	1886	1886	0
84	20231106	180400	108540359	1886	1886	1886	1886	0
85	20231106	180300	108540359	1886	1886	1886	1886	0
86	20231106	180200	108540359	1886	1886	1886	1886	0
87	20231106	180100	108540359	1886	1886	1886	1886	0
88	20231106	180000	108540359	1886	1886	1886	1886	0
89	20231106	175900	108540359	1886	1886	1886	1886	0
90	20231106	175800	108540359	1886	1886	1886	1886	0
91	20231106	175700	108540359	1886	1886	1886	1886	0
92	20231106	175600	108540359	1886	1886	1886	1886	917
93	20231106	175500	108540359	1886	1886	1886	1886	0
94	20231106	175400	108540359	1886	1886	1886	1886	0
95	20231106	175300	108540359	1886	1886	1886	1886	0
96	20231106	175200	108540359	1886	1886	1886	1886	0
97	20231106	175100	108540359	1886	1886	1886	1886	0
98	20231106	175000	108540359	1886	1886	1886	1886	0
99	20231106	174900	108540359	1886	1886	1886	1886	0
100	20231106	174800	108540359	1886	1886	1886	1886	0
101	20231106	174700	108540359	1886	1886	1886	1886	0
102	20231106	174600	108540359	1886	1886	1886	1886	0
103	20231106	174500	108540359	1886	1886	1886	1886	0
104	20231106	174400	108540359	1886	1886	1886	1886	0
105	20231106	174300	108540359	1886	1886	1886	1886	0
106	20231106	174200	108540359	1886	1886	1886	1886	0
107	20231106	174100	108540359	1886	1886	1886	1886	0
108	20231106	174000	108540359	1886	1886	1886	1886	0
109	20231106	173900	108540359	1886	1886	1886	1886	0
110	20231106	173800	108540359	1886	1886	1886	1886	0
111	20231106	173700	108540359	1886	1886	1886	1886	0
112	20231106	173600	108540359	1886	1886	1886	1886	0
113	20231106	173500	108540359	1886	1886	1886	1886	0
114	20231106	173400	108540359	1886	1886	1886	1886	0
115	20231106	173300	108540359	1886	1886	1886	1886	0
116	20231106	173200	108540359	1886	1886	1886	1886	0
117	20231106	173100	108540359	1886	1886	1886	1886	0
118	20231106	173000	108540359	1886	1886	1886	1886	0
119	20231106	172900	108540359	1886	1886	1886	1886	0
120	20231106	172800	108540359	1886	1886	1886	1886	0
121	20231106	172700	108540359	1886	1886	1886	1886	0
122	20231106	172600	108540359	1886	1886	1886	1886	917
123	20231106	172500	108540359	1886	1886	1886	1886	0
124	20231106	172400	108540359	1886	1886	1886	1886	0
125	20231106	172300	108540359	1886	1886	1886	1886	0
126	20231106	172200	108540359	1886	1886	1886	1886	0
127	20231106	172100	108540359	1886	1886	1886	1886	0
128	20231106	172000	108540359	1886	1886	1886	1886	0
129	20231106	171900	108540359	1886	1886	1886	1886	0
130	20231106	171800	108540359	1886	1886	1886	1886	0
131	20231106	171700	108540359	1886	1886	1886	1886	0
132	20231106	171600	108540359	1886	1886	1886	1886	0
133	20231106	171500	108540359	1886	1886	1886	1886	0
134	20231106	171400	108540359	1886	1886	1886	1886	0
135	20231106	171300	108540359	1886	1886	1886	1886	0
136	20231106	171200	108540359	1886	1886	1886	1886	0
137	20231106	171100	108540359	1886	1886	1886	1886	0
138	20231106	171000	108540359	1886	1886	1886	1886	0
139	20231106	170900	108540359	1886	1886	1886	1886	0
140	20231106	170800	108540359	1886	1886	1886	1886	0
141	20231106	170700	108540359	1886	1886	1886	1886	0
142	20231106	170600	108540359	1886	1886	1886	1886	0
143	20231106	170500	108540359	1886	1886	1886	1886	0
144	20231106	170400	108540359	1886	1886	1886	1886	0
145	20231106	170300	108540359	1886	1886	1886	1886	0
146	20231106	170200	108540359	1886	1886	1886	1886	0
147	20231106	170100	108540359	1886	1886	1886	1886	0
148	20231106	170000	108540359	1886	1886	1886	1886	0
149	20231106	165900	108540359	1886	1886	1886	1886	0
150	20231106	165800	108540359	1886	1886	1886	1886	0
151	20231106	165700	108540359	1886	1886	1886	1886	0
152	20231106	165600	108540359	1886	1886	1886	1886	917
153	20231106	165500	108540359	1886	1886	1886	1886	0
154	20231106	165400	108540359	1886	1886	1886	1886	0
155	20231106	165300	108540359	1886	1886	1886	1886	0
156	20231106	165200	108540359	1886	1886	1886	1886	0
157	20231106	165100	108540359	1886	1886	1886	1886	0
158	20231106	165000	108540359	1886	1886	1886	1886	0
159	20231106	164900	108540359	1886	1886	1886	1886	0
160	20231106	164800	108540359	1886	1886	1886	1886	0
161	20231106	164700	108540359	1886	1886	1886	1886	0
162	20231106	164600	108540359	1886	1886	1886	1886	0
163	20231106	164500	108540359	1886	1886	1886	1886	0
164	20231106	164400	108540359	1886	1886	1886	1886	0
165	20231106	164300	108540359	1886	1886	1886	1886	0
166	20231106	164200	108540359	1886	1886	1886	1886	0
167	20231106	164100	108540359	1886	1886	1886	1886	0
168	20231106	164000	108540359	1886	1886	1886	1886	0
169	20231106	163900	108540359	1886	1886	1886	1886	0
170	20231106	163800	108540359	1886	1886	1886	1886	0
171	20231106	163700	108540359	1886	1886	1886	1886	0
172	20231106	163600	108540359	1886	1886	1886	1886	0
173	20231106	163500	108540359	1886	1886	1886	1886	0
174	20231106	163400	108540359	1886	1886	1886	1886	0
175	20231106	163300	108540359	1886	1886	1886	1886	0
176	20231106	163200	108540359	1886	1886	1886	1886	0
177	20231106	163100	108540359	1886	1886	1886	1886	0
178	20231106	163000	108540359	1886	1886	1886	1886	0
179	20231106	162900	108540359	1886	1886	1886	1886	0
180	20231106	162800	108540359	1886	1886	1886	1886	0
181	20231106	162700	108540359	1886	1886	1886	1886	0
182	20231106	162600	108540359	1886	1886	1886	1886	917
183	20231106	162500	108540359	1886	1886	1886	1886	0
184	20231106	162400	108540359	1886	1886	1886	1886	0
185	20231106	162300	108540359	1886	1886	1886	1886	0
186	20231106	162200	108540359	1886	1886	1886	1886	0
187	20231106	162100	108540359	1886	1886	1886	1886	0
188	20231106	162000	108540359	1886	1886	1886	1886	0
189	20231106	161900	108540359	1886	1886	1886	1886	0
190	20231106	161800	108540359	1886	1886	1886	1886	0
191	20231106	161700	108540359	1886	1886	1886	1886	0
192	20231106	161600	108540359	1886	1886	1886	1886	0
193	20231106	161500	108540359	1886	1886	1886	1886	0
194	20231106	161400	108540359	1886	1886	1886	1886	0
195	20231106	161300	108540359	1886	1886	1886	1886	0
196	20231106	161200	108540359	1886	1886	1886	1886	0
197	20231106	161100	108540359	1886	1886	1886	1886	0
198	20231106	161000	108540359	1886	1886	1886	1886	0
199	20231106	160900	108540359	1886	1886	1886	1886	0
200	20231106	160800	108540359	1886	1886	1886	1886	0
201	20231106	160700	108540359	1886	1886	1886	1886	0
202	20231106	160600	108540359	1886	1886	1886	1886	0
203	20231106	160500	108540359	1886	1886	1886	1886	0
204	20231106	160400	108540359	1886	1886	1886	1886	0
205	20231106	160300	108540359	1886	1886	1886	1886	0
206	20231106	160200	108540359	1886	1886	1886	1886	0
207	20231106	160100	108540359	1886	1886	1886	1886	0
208	20231106	160000	108540359	1886	1886	1886	1886	0
209	20231106	155900	108540359	1886	1886	1886	1886	0
210	20231106	155800	108540359	1886	1886	1886	1886	0
211	20231106	155700	108540359	1886	1886	1886	1886	0
212	20231106	155600	108540359	1886	1886	1886	1886	917
213	20231106	155500	108540359	1886	1886	1886	1886	0
214	20231106	155400	108540359	1886	1886	1886	1886	0
215	20231106	155300	108540359	1886	1886	1886	1886	0
216	20231106	155200	108540359	1886	1886	1886	1886	0
217	20231106	155100	108540359	1886	1886	1886	1886	0
218	20231106	155000	108540359	1886	1886	1886	1886	0
219	20231106	154900	108540359	1886	1886	1886	1886	0
220	20231106	154800	108540359	1886	1886	1886	1886	0
221	20231106	154700	108540359	1886	1886	1886	1886	0
222	20231106	154600	108540359	1886	1886	1886	1886	0
223	20231106	154500	108540359	1886	1886	1886	1886	0
224	20231106	154400	108540359	1886	1886	1886	1886	0
225	20231106	154300	108540359	1886	1886	1886	1886	0
226	20231106	154200	108540359	1886	1886	1886	1886	0
227	20231106	154100	108540359	1886	1886	1886	1886	0
228	20231106	154000	108540359	1886	1886	1886	1886	0
229	20231106	153900	108540359	1886	1886	1886	1886	0
230	20231106	153800	108540359	1886	1886	1886	1886	0
231	20231106	153700	108540359	1886	1886	1886	1886	0
232	20231106	153600	108540359	1886	1886	1886	1886	0
233	20231106	153500	108540359	1886	1886	1886	1886	0
234	20231106	153400	108540359	1886	1886	1886	1886	0
235	20231106	153300	108540359	1886	1886	1886	1886	0
236	20231106	153200	108540359	1886	1886	1886	1886	0
237	20231106	153100	108540359	1886	1886	1886	1886	0
238	20231106	153000	108540359	1886	1886	1886	1886	917
239	20231106	152900	106810897	1885	1885	1885	1885	0
240	20231106	152800	106810897	1885	1885	1885	1885	0
241	20231106	152700	106810897	1885	1885	1885	1885	0
242	20231106	152600	106810897	1885	1885	1885	1885	0
243	20231106	152500	106810897	1885	1885	1885	1885	0
244	20231106	152400	106810897	1885	1885	1885	1885	0
245	20231106	152300	106810897	1885	1885	1885	1885	0
246	20231106	152200	106810897	1885	1885	1885	1885	0
247	20231106	152100	106810897	1885	1885	1885	1885	0
248	20231106	152000	106810897	1885	1885	1885	1885	0
249	20231106	151900	106810897	1885	1885	1885	1885	0
250	20231106	151800	106810897	1885	1885	1885	1885	123
251	20231106	151700	106579042	1881	1881	1881	1881	0
252	20231106	151600	106579042	1881	1881	1881	1881	0
253	20231106	151500	106579042	1881	1881	1881	1881	0
254	20231106	151400	106579042	1881	1881	1881	1881	0
255	20231106	151300	106579042	1881	1881	1881	1881	0
256	20231106	151200	106579042	1881	1881	1881	1881	208
257	20231106	151100	106187794	1885	1883	1885	1883	500
258	20231106	151000	105245516	1883	1883	1883	1883	0
259	20231106	150900	105245516	1883	1883	1883	1883	0
260	20231106	150800	105245516	1883	1883	1883	1883	0
261	20231106	150700	105245516	1883	1883	1883	1883	0
262	20231106	150600	105245516	1883	1883	1883	1883	0
263	20231106	150500	105245516	1883	1883	1883	1883	0
264	20231106	150400	105245516	1883	1883	1883	1883	0
265	20231106	150300	105245516	1883	1883	1883	1883	0
266	20231106	150200	105245516	1883	1883	1883	1883	1889
267	20231106	150100	101688529	1885	1885	1885	1885	0
268	20231106	150000	101688529	1885	1885	1885	1885	0
269	20231106	145900	101688529	1885	1885	1885	1885	0
270	20231106	145800	101688529	1885	1885	1885	1885	0
271	20231106	145700	101688529	1885	1885	1885	1885	0
272	20231106	145600	101688529	1885	1885	1885	1885	0
273	20231106	145500	101688529	1885	1884	1885	1884	1735
274	20231106	145400	98418483	1884	1884	1884	1884	0
275	20231106	145300	98418483	1884	1884	1884	1884	2375
276	20231106	145200	93943983	1880	1880	1880	1880	0
277	20231106	145100	93943983	1880	1880	1880	1880	0
278	20231106	145000	93943983	1880	1884	1884	1880	464
279	20231106	144900	93071007	1880	1880	1880	1880	0
280	20231106	144800	93071007	1880	1880	1880	1880	315
281	20231106	144700	92478807	1880	1880	1880	1880	23
282	20231106	144600	92435567	1880	1880	1880	1880	749
283	20231106	144500	91027447	1880	1880	1880	1880	135
284	20231106	144400	90773647	1879	1879	1879	1879	0
285	20231106	144300	90773647	1879	1879	1879	1879	0
286	20231106	144200	90773647	1879	1879	1879	1879	322
287	20231106	144100	90168609	1880	1880	1880	1880	0
288	20231106	144000	90168609	1880	1880	1880	1880	180
289	20231106	143900	89830209	1880	1880	1880	1880	0
290	20231106	143800	89830209	1880	1880	1880	1880	0
291	20231106	143700	89830209	1880	1880	1880	1880	0
292	20231106	143600	89830209	1880	1880	1880	1880	0
293	20231106	143500	89830209	1880	1880	1880	1880	0
294	20231106	143400	89830209	1880	1880	1880	1880	446
295	20231106	143300	88991729	1880	1880	1880	1880	0
296	20231106	143200	88991729	1880	1880	1880	1880	0
297	20231106	143100	88991729	1880	1880	1880	1880	0
298	20231106	143000	88991729	1880	1880	1880	1880	29
299	20231106	142900	88937209	1880	1880	1880	1880	0
300	20231106	142800	88937209	1880	1880	1880	1880	44
301	20231106	142700	88854489	1880	1880	1880	1880	0
302	20231106	142600	88854489	1880	1879	1880	1879	461
303	20231106	142500	87987829	1879	1879	1879	1879	0
304	20231106	142400	87987829	1879	1879	1879	1879	0
305	20231106	142300	87987829	1879	1879	1879	1879	92
306	20231106	142200	87814961	1880	1880	1880	1880	38
307	20231106	142100	87743521	1880	1880	1880	1880	0
308	20231106	142000	87743521	1880	1880	1880	1880	45
309	20231106	141900	87658921	1879	1879	1879	1879	0
310	20231106	141800	87658921	1879	1879	1879	1879	2
311	20231106	141700	87655163	1880	1880	1880	1880	0
312	20231106	141600	87655163	1880	1880	1880	1880	0
313	20231106	141500	87655163	1880	1880	1880	1880	38
314	20231106	141400	87583723	1879	1879	1879	1879	200
315	20231106	141300	87207923	1880	1880	1880	1880	0
316	20231106	141200	87207923	1880	1880	1880	1880	1
317	20231106	141100	87206043	1880	1881	1881	1880	1236
318	20231106	141000	84882207	1884	1884	1884	1884	29
319	20231106	140900	84827571	1882	1882	1882	1882	0
320	20231106	140800	84827571	1882	1882	1882	1882	0
321	20231106	140700	84827571	1882	1882	1882	1882	1079
322	20231106	140600	82796893	1884	1884	1884	1884	0
323	20231106	140500	82796893	1884	1884	1884	1884	64
324	20231106	140400	82676317	1884	1884	1884	1884	0
325	20231106	140300	82676317	1884	1884	1884	1884	0
326	20231106	140200	82676317	1884	1884	1884	1884	0
327	20231106	140100	82676317	1884	1884	1884	1884	0
328	20231106	140000	82676317	1884	1884	1884	1884	45
329	20231106	135900	82591537	1884	1884	1884	1884	43
330	20231106	135800	82510525	1884	1884	1884	1884	44
331	20231106	135700	82427629	1884	1884	1884	1884	0
332	20231106	135600	82427629	1884	1884	1884	1884	0
333	20231106	135500	82427629	1884	1884	1884	1884	0
334	20231106	135400	82427629	1884	1884	1884	1884	0
335	20231106	135300	82427629	1884	1884	1884	1884	0
336	20231106	135200	82427629	1884	1884	1884	1884	0
337	20231106	135100	82427629	1884	1884	1884	1884	0
338	20231106	135000	82427629	1884	1884	1884	1884	29
339	20231106	134900	82372993	1884	1884	1884	1884	0
340	20231106	134800	82372993	1884	1884	1884	1884	0
341	20231106	134700	82372993	1884	1884	1884	1884	0
342	20231106	134600	82372993	1884	1884	1884	1884	0
343	20231106	134500	82372993	1884	1884	1884	1884	0
344	20231106	134400	82372993	1884	1884	1884	1884	0
345	20231106	134300	82372993	1884	1884	1884	1884	0
346	20231106	134200	82372993	1884	1884	1884	1884	0
347	20231106	134100	82372993	1884	1884	1884	1884	0
348	20231106	134000	82372993	1884	1884	1884	1884	45
349	20231106	133900	82288213	1884	1884	1884	1884	0
350	20231106	133800	82288213	1884	1884	1884	1884	0
351	20231106	133700	82288213	1884	1884	1884	1884	0
352	20231106	133600	82288213	1884	1884	1884	1884	53
353	20231106	133500	82188361	1884	1884	1884	1884	0
354	20231106	133400	82188361	1884	1884	1884	1884	0
355	20231106	133300	82188361	1884	1884	1884	1884	0
356	20231106	133200	82188361	1884	1884	1884	1884	1
357	20231106	133100	82186477	1884	1884	1884	1884	0
358	20231106	133000	82186477	1884	1884	1884	1884	29
359	20231106	132900	82131841	1884	1884	1884	1884	70
360	20231106	132800	81999961	1884	1884	1884	1884	53
361	20231106	132700	81900109	1884	1884	1884	1884	0
362	20231106	132600	81900109	1884	1884	1884	1884	0
363	20231106	132500	81900109	1884	1884	1884	1884	0
364	20231106	132400	81900109	1884	1884	1884	1884	0
365	20231106	132300	81900109	1884	1884	1884	1884	299
366	20231106	132200	81336793	1883	1883	1883	1883	631
367	20231106	132100	80148620	1883	1883	1883	1883	0
368	20231106	132000	80148620	1883	1883	1883	1883	45
369	20231106	131900	80063885	1883	1883	1883	1883	0
370	20231106	131800	80063885	1883	1883	1883	1883	0
371	20231106	131700	80063885	1883	1883	1883	1883	0
372	20231106	131600	80063885	1883	1883	1883	1883	13
373	20231106	131500	80039406	1882	1882	1882	1882	1
374	20231106	131400	80037524	1884	1884	1884	1884	0
375	20231106	131300	80037524	1884	1884	1884	1884	0
376	20231106	131200	80037524	1884	1884	1884	1884	0
377	20231106	131100	80037524	1884	1884	1884	1884	0
378	20231106	131000	80037524	1884	1884	1884	1884	29
379	20231106	130900	79982888	1883	1883	1883	1883	0
380	20231106	130800	79982888	1883	1883	1883	1883	0
381	20231106	130700	79982888	1883	1883	1883	1883	1
382	20231106	130600	79981005	1884	1884	1884	1884	1
383	20231106	130500	79979121	1884	1884	1884	1884	2
384	20231106	130400	79975353	1884	1884	1884	1884	0
385	20231106	130300	79975353	1884	1884	1884	1884	200
386	20231106	130200	79598553	1883	1884	1884	1883	318
387	20231106	130100	78999494	1884	1884	1884	1884	0
388	20231106	130000	78999494	1884	1884	1884	1884	45
389	20231106	125900	78914714	1884	1884	1884	1884	0
390	20231106	125800	78914714	1884	1884	1884	1884	0
391	20231106	125700	78914714	1884	1884	1884	1884	265
392	20231106	125600	78415454	1886	1886	1886	1886	0
393	20231106	125500	78415454	1886	1885	1886	1885	38
394	20231106	125400	78343816	1885	1885	1885	1885	0
395	20231106	125300	78343816	1885	1885	1885	1885	0
396	20231106	125200	78343816	1885	1885	1885	1885	0
397	20231106	125100	78343816	1885	1885	1885	1885	0
398	20231106	125000	78343816	1885	1885	1885	1885	29
399	20231106	124900	78289151	1886	1886	1886	1886	0
400	20231106	124800	78289151	1886	1886	1886	1886	0
401	20231106	124700	78289151	1886	1886	1886	1886	0
402	20231106	124600	78289151	1886	1886	1886	1886	0
403	20231106	124500	78289151	1886	1886	1886	1886	64
404	20231106	124400	78168447	1886	1886	1886	1886	0
405	20231106	124300	78168447	1886	1886	1886	1886	0
406	20231106	124200	78168447	1886	1886	1886	1886	0
407	20231106	124100	78168447	1886	1886	1886	1886	0
408	20231106	124000	78168447	1886	1886	1886	1886	45
409	20231106	123900	78083577	1886	1886	1886	1886	0
410	20231106	123800	78083577	1886	1886	1886	1886	0
411	20231106	123700	78083577	1886	1886	1886	1886	0
412	20231106	123600	78083577	1886	1886	1886	1886	289
413	20231106	123500	77538523	1886	1886	1886	1886	0
414	20231106	123400	77538523	1886	1886	1886	1886	0
415	20231106	123300	77538523	1886	1886	1886	1886	0
416	20231106	123200	77538523	1886	1886	1886	1886	0
417	20231106	123100	77538523	1886	1886	1886	1886	0
418	20231106	123000	77538523	1886	1886	1886	1886	29
419	20231106	122900	77483829	1887	1887	1887	1887	0
420	20231106	122800	77483829	1887	1887	1887	1887	0
421	20231106	122700	77483829	1887	1887	1887	1887	0
422	20231106	122600	77483829	1887	1887	1887	1887	0
423	20231106	122500	77483829	1887	1887	1887	1887	0
424	20231106	122400	77483829	1887	1887	1887	1887	0
425	20231106	122300	77483829	1887	1887	1887	1887	200
426	20231106	122200	77106429	1887	1887	1887	1887	1
427	20231106	122100	77104542	1887	1887	1887	1887	1113
428	20231106	122000	75004311	1887	1887	1887	1887	45
429	20231106	121900	74919396	1887	1887	1887	1887	0
430	20231106	121800	74919396	1887	1887	1887	1887	0
431	20231106	121700	74919396	1887	1887	1887	1887	0
432	20231106	121600	74919396	1887	1887	1887	1887	79
433	20231106	121500	74770323	1887	1887	1887	1887	0
434	20231106	121400	74770323	1887	1887	1887	1887	0
435	20231106	121300	74770323	1887	1887	1887	1887	0
436	20231106	121200	74770323	1887	1887	1887	1887	0
437	20231106	121100	74770323	1887	1887	1887	1887	0
438	20231106	121000	74770323	1887	1887	1887	1887	30
439	20231106	120900	74713713	1885	1885	1885	1885	0
440	20231106	120800	74713713	1885	1885	1885	1885	1526
441	20231106	120700	71837203	1885	1885	1885	1885	13
442	20231106	120600	71812698	1887	1887	1887	1887	0
443	20231106	120500	71812698	1887	1887	1887	1887	0
444	20231106	120400	71812698	1887	1887	1887	1887	0
445	20231106	120300	71812698	1887	1886	1887	1886	3180
446	20231106	120200	65813855	1886	1886	1886	1886	0
447	20231106	120100	65813855	1886	1886	1886	1886	0
448	20231106	120000	65813855	1886	1886	1886	1885	145
449	20231106	115900	65540411	1885	1885	1885	1885	0
450	20231106	115800	65540411	1885	1885	1885	1885	0
451	20231106	115700	65540411	1885	1885	1885	1885	0
452	20231106	115600	65540411	1885	1885	1885	1885	0
453	20231106	115500	65540411	1885	1885	1885	1885	0
454	20231106	115400	65540411	1885	1885	1885	1885	269
455	20231106	115300	65033346	1886	1886	1886	1886	0
456	20231106	115200	65033346	1886	1886	1886	1886	0
457	20231106	115100	65033346	1886	1886	1886	1886	424
458	20231106	115000	64233682	1886	1886	1886	1886	30
459	20231106	114900	64177102	1886	1886	1886	1886	0
460	20231106	114800	64177102	1886	1886	1886	1886	0
461	20231106	114700	64177102	1886	1886	1886	1886	0
462	20231106	114600	64177102	1886	1886	1886	1886	0
463	20231106	114500	64177102	1886	1886	1886	1886	160
464	20231106	114400	63875342	1886	1886	1886	1886	1000
465	20231106	114300	61989342	1886	1886	1886	1886	0
466	20231106	114200	61989342	1886	1886	1886	1886	1
467	20231106	114100	61987456	1885	1885	1885	1885	33
468	20231106	114000	61925251	1886	1886	1886	1886	45
469	20231106	113900	61840381	1885	1885	1885	1885	0
470	20231106	113800	61840381	1885	1885	1885	1885	0
471	20231106	113700	61840381	1885	1885	1885	1885	0
472	20231106	113600	61840381	1885	1885	1885	1885	0
473	20231106	113500	61840381	1885	1886	1886	1885	338
474	20231106	113400	61203213	1886	1886	1886	1886	0
475	20231106	113300	61203213	1886	1886	1886	1886	0
476	20231106	113200	61203213	1886	1886	1886	1886	0
477	20231106	113100	61203213	1886	1886	1886	1886	0
478	20231106	113000	61203213	1886	1886	1886	1886	30
479	20231106	112900	61146633	1885	1885	1885	1885	14
480	20231106	112800	61120243	1885	1885	1885	1885	0
481	20231106	112700	61120243	1885	1885	1885	1885	0
482	20231106	112600	61120243	1885	1885	1885	1885	0
483	20231106	112500	61120243	1885	1886	1886	1885	78
484	20231106	112400	60973149	1886	1886	1886	1886	0
485	20231106	112300	60973149	1886	1886	1886	1886	0
486	20231106	112200	60973149	1886	1886	1886	1886	0
487	20231106	112100	60973149	1886	1886	1886	1886	0
488	20231106	112000	60973149	1886	1886	1886	1886	1105
489	20231106	111900	58889119	1886	1886	1886	1886	0
490	20231106	111800	58889119	1886	1886	1886	1886	0
491	20231106	111700	58889119	1886	1886	1886	1886	265
492	20231106	111600	58389329	1886	1886	1886	1886	0
493	20231106	111500	58389329	1886	1886	1886	1886	0
494	20231106	111400	58389329	1886	1886	1886	1886	0
495	20231106	111300	58389329	1886	1886	1886	1886	0
496	20231106	111200	58389329	1886	1886	1886	1886	22
497	20231106	111100	58347837	1886	1886	1886	1886	0
498	20231106	111000	58347837	1886	1886	1886	1886	30
499	20231106	110900	58291257	1886	1886	1886	1886	0
500	20231106	110800	58291257	1886	1886	1886	1886	0
501	20231106	110700	58291257	1886	1886	1886	1886	186
502	20231106	110600	57940461	1886	1886	1886	1886	2100
503	20231106	110500	53979861	1886	1886	1886	1886	0
504	20231106	110400	53979861	1886	1886	1886	1886	0
505	20231106	110300	53979861	1886	1886	1886	1886	0
506	20231106	110200	53979861	1886	1886	1886	1886	0
507	20231106	110100	53979861	1886	1886	1886	1886	0
508	20231106	110000	53979861	1886	1886	1886	1886	67
509	20231106	105900	53853499	1885	1885	1885	1885	0
510	20231106	105800	53853499	1885	1885	1885	1885	0
511	20231106	105700	53853499	1885	1885	1885	1885	0
512	20231106	105600	53853499	1885	1885	1885	1885	1
513	20231106	105500	53851614	1886	1886	1886	1886	0
514	20231106	105400	53851614	1886	1886	1886	1886	307
515	20231106	105300	53272612	1886	1886	1886	1886	0
516	20231106	105200	53272612	1886	1886	1886	1886	0
517	20231106	105100	53272612	1886	1886	1886	1886	927
518	20231106	105000	51524290	1886	1886	1886	1886	130
519	20231106	104900	51279110	1886	1886	1886	1886	188
520	20231106	104800	50924542	1886	1886	1886	1886	22
521	20231106	104700	50883050	1885	1885	1885	1885	0
522	20231106	104600	50883050	1885	1885	1885	1885	0
523	20231106	104500	50883050	1885	1885	1885	1885	0
524	20231106	104400	50883050	1885	1883	1885	1883	1089
525	20231106	104300	48830375	1883	1883	1883	1883	10
526	20231106	104200	48811545	1885	1885	1885	1885	0
527	20231106	104100	48811545	1885	1885	1885	1885	0
528	20231106	104000	48811545	1885	1885	1885	1885	45
529	20231106	103900	48726720	1885	1885	1885	1885	0
530	20231106	103800	48726720	1885	1885	1885	1885	0
531	20231106	103700	48726720	1885	1885	1885	1885	0
532	20231106	103600	48726720	1885	1885	1885	1885	23
533	20231106	103500	48683365	1885	1885	1885	1885	0
534	20231106	103400	48683365	1885	1885	1885	1885	0
535	20231106	103300	48683365	1885	1885	1885	1885	0
536	20231106	103200	48683365	1885	1885	1885	1885	53
537	20231106	103100	48583460	1885	1885	1885	1885	0
538	20231106	103000	48583460	1885	1885	1885	1885	30
539	20231106	102900	48526910	1886	1886	1886	1886	0
540	20231106	102800	48526910	1886	1886	1886	1886	0
541	20231106	102700	48526910	1886	1886	1886	1886	0
542	20231106	102600	48526910	1886	1886	1886	1886	0
543	20231106	102500	48526910	1886	1886	1886	1886	1
544	20231106	102400	48525024	1886	1886	1886	1886	23
545	20231106	102300	48481646	1882	1882	1882	1882	61
546	20231106	102200	48366844	1887	1887	1887	1887	0
547	20231106	102100	48366844	1887	1887	1887	1887	0
548	20231106	102000	48366844	1887	1887	1887	1887	45
549	20231106	101900	48281929	1887	1887	1887	1887	0
550	20231106	101800	48281929	1887	1887	1887	1887	0
551	20231106	101700	48281929	1887	1887	1887	1887	1
552	20231106	101600	48280042	1887	1887	1887	1887	0
553	20231106	101500	48280042	1887	1887	1887	1887	40
554	20231106	101400	48204562	1887	1887	1887	1887	0
555	20231106	101300	48204562	1887	1887	1887	1887	0
556	20231106	101200	48204562	1887	1887	1887	1887	23
557	20231106	101100	48161161	1882	1882	1882	1882	0
558	20231106	101000	48161161	1882	1885	1889	1882	33
559	20231106	100900	48098937	1889	1889	1889	1889	0
560	20231106	100800	48098937	1889	1889	1889	1889	0
561	20231106	100700	48098937	1889	1889	1889	1889	0
562	20231106	100600	48098937	1889	1889	1889	1889	0
563	20231106	100500	48098937	1889	1889	1889	1889	65
564	20231106	100400	47976152	1882	1882	1882	1882	24
565	20231106	100300	47930984	1889	1889	1889	1889	0
566	20231106	100200	47930984	1889	1888	1889	1888	1324
567	20231106	100100	45430210	1889	1889	1889	1889	0
568	20231106	100000	45430210	1889	1888	1889	1888	72
569	20231106	095900	45294230	1882	1882	1882	1882	2
570	20231106	095800	45290466	1889	1889	1889	1889	0
571	20231106	095700	45290466	1889	1889	1889	1889	0
572	20231106	095600	45290466	1889	1888	1889	1888	467
573	20231106	095500	44408335	1882	1882	1882	1882	100
574	20231106	095400	44220135	1882	1882	1882	1882	0
575	20231106	095300	44220135	1882	1882	1882	1882	1
576	20231106	095200	44218253	1882	1882	1882	1882	43
577	20231106	095100	44137327	1889	1889	1889	1889	300
578	20231106	095000	43570627	1889	1887	1889	1887	1530
579	20231106	094900	40680969	1887	1887	1887	1887	0
580	20231106	094800	40680969	1887	1887	1887	1887	24
581	20231106	094700	40635681	1887	1887	1887	1887	0
582	20231106	094600	40635681	1887	1887	1887	1887	0
583	20231106	094500	40635681	1887	1887	1887	1887	0
584	20231106	094400	40635681	1887	1887	1887	1887	0
585	20231106	094300	40635681	1887	1887	1887	1887	0
586	20231106	094200	40635681	1887	1887	1887	1887	181
587	20231106	094100	40294134	1889	1889	1889	1889	10
588	20231106	094000	40275244	1889	1888	1889	1888	56
589	20231106	093900	40169487	1888	1888	1888	1888	0
590	20231106	093800	40169487	1888	1888	1888	1888	0
591	20231106	093700	40169487	1888	1888	1888	1888	0
592	20231106	093600	40169487	1888	1888	1888	1888	33
593	20231106	093500	40107183	1888	1888	1888	1888	5
594	20231106	093400	40097743	1889	1889	1889	1889	0
595	20231106	093300	40097743	1889	1889	1889	1889	221
596	20231106	093200	39680274	1889	1889	1889	1889	200
597	20231106	093100	39302474	1889	1889	1889	1889	2000
598	20231106	093000	35524474	1889	1889	1889	1889	1629
599	20231106	092900	32447293	1887	1882	1887	1882	11
600	20231106	092800	32426546	1887	1887	1887	1887	1
601	20231106	092700	32424659	1881	1881	1881	1881	60
602	20231106	092600	32311799	1889	1889	1889	1889	10
603	20231106	092500	32292909	1888	1888	1888	1888	0
604	20231106	092400	32292909	1888	1888	1888	1888	23
605	20231106	092300	32249485	1881	1881	1881	1881	0
606	20231106	092200	32249485	1881	1881	1881	1881	34
607	20231106	092100	32185531	1881	1881	1881	1881	100
608	20231106	092000	31997431	1881	1881	1881	1881	894
609	20231106	091900	30315817	1881	1881	1881	1881	0
610	20231106	091800	30315817	1881	1881	1881	1881	0
611	20231106	091700	30315817	1881	1881	1881	1881	875
612	20231106	091600	28669942	1880	1880	1880	1880	6
613	20231106	091500	28658662	1880	1880	1880	1880	3481
614	20231106	091400	22114382	1879	1879	1879	1875	18
615	20231106	091300	22080620	1875	1882	1882	1875	792
616	20231106	091200	20591711	1888	1888	1888	1888	0
617	20231106	091100	20591711	1888	1888	1888	1888	77
618	20231106	091000	20446335	1889	1889	1889	1889	0
619	20231106	090900	20446335	1889	1888	1889	1888	3050
620	20231106	090800	14687885	1888	1888	1888	1888	10
621	20231106	090700	14669005	1890	1890	1890	1890	0
622	20231106	090600	14669005	1890	1890	1890	1890	0
623	20231106	090500	14669005	1890	1890	1890	1890	1
624	20231106	090400	14667115	1890	1888	1890	1888	2005
625	20231106	090300	10878763	1888	1888	1888	1888	0
626	20231106	090200	10878763	1888	1888	1888	1888	1
627	20231106	090100	10876875	1875	1875	1875	1875	0
628	20231106	090000	10876875	1875	1875	1875	1875	5801