KissMeData/065440/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	194000	188124225	1779	1779	1779	1779	6356
3	20231113	193900	188124225	1779	1779	1779	1779	0
4	20231113	193800	188124225	1779	1779	1779	1779	0
5	20231113	193700	188124225	1779	1779	1779	1779	0
6	20231113	193600	188124225	1779	1779	1779	1779	0
7	20231113	193500	188124225	1779	1779	1779	1779	0
8	20231113	193400	188124225	1779	1779	1779	1779	0
9	20231113	193300	188124225	1779	1779	1779	1779	0
10	20231113	193200	188124225	1779	1779	1779	1779	0
11	20231113	193100	188124225	1779	1779	1779	1779	0
12	20231113	193000	188124225	1779	1779	1779	1779	0
13	20231113	192900	188124225	1779	1779	1779	1779	0
14	20231113	192800	188124225	1779	1779	1779	1779	0
15	20231113	192700	188124225	1779	1779	1779	1779	0
16	20231113	192600	188124225	1779	1779	1779	1779	0
17	20231113	192500	188124225	1779	1779	1779	1779	0
18	20231113	192400	188124225	1779	1779	1779	1779	0
19	20231113	192300	188124225	1779	1779	1779	1779	0
20	20231113	192200	188124225	1779	1779	1779	1779	0
21	20231113	192100	188124225	1779	1779	1779	1779	0
22	20231113	192000	188124225	1779	1779	1779	1779	0
23	20231113	191900	188124225	1779	1779	1779	1779	0
24	20231113	191800	188124225	1779	1779	1779	1779	0
25	20231113	191700	188124225	1779	1779	1779	1779	0
26	20231113	191600	188124225	1779	1779	1779	1779	0
27	20231113	191500	188124225	1779	1779	1779	1779	0
28	20231113	191400	188124225	1779	1779	1779	1779	0
29	20231113	191300	188124225	1779	1779	1779	1779	0
30	20231113	191200	188124225	1779	1779	1779	1779	0
31	20231113	191100	188124225	1779	1779	1779	1779	0
32	20231113	191000	188124225	1779	1779	1779	1779	6356
33	20231113	190900	188124225	1779	1779	1779	1779	0
34	20231113	190800	188124225	1779	1779	1779	1779	0
35	20231113	190700	188124225	1779	1779	1779	1779	0
36	20231113	190600	188124225	1779	1779	1779	1779	0
37	20231113	190500	188124225	1779	1779	1779	1779	0
38	20231113	190400	188124225	1779	1779	1779	1779	0
39	20231113	190300	188124225	1779	1779	1779	1779	0
40	20231113	190200	188124225	1779	1779	1779	1779	0
41	20231113	190100	188124225	1779	1779	1779	1779	0
42	20231113	190000	188124225	1779	1779	1779	1779	0
43	20231113	185900	188124225	1779	1779	1779	1779	0
44	20231113	185800	188124225	1779	1779	1779	1779	0
45	20231113	185700	188124225	1779	1779	1779	1779	0
46	20231113	185600	188124225	1779	1779	1779	1779	0
47	20231113	185500	188124225	1779	1779	1779	1779	0
48	20231113	185400	188124225	1779	1779	1779	1779	0
49	20231113	185300	188124225	1779	1779	1779	1779	0
50	20231113	185200	188124225	1779	1779	1779	1779	0
51	20231113	185100	188124225	1779	1779	1779	1779	0
52	20231113	185000	188124225	1779	1779	1779	1779	0
53	20231113	184900	188124225	1779	1779	1779	1779	0
54	20231113	184800	188124225	1779	1779	1779	1779	0
55	20231113	184700	188124225	1779	1779	1779	1779	0
56	20231113	184600	188124225	1779	1779	1779	1779	0
57	20231113	184500	188124225	1779	1779	1779	1779	0
58	20231113	184400	188124225	1779	1779	1779	1779	0
59	20231113	184300	188124225	1779	1779	1779	1779	0
60	20231113	184200	188124225	1779	1779	1779	1779	0
61	20231113	184100	188124225	1779	1779	1779	1779	0
62	20231113	184000	188124225	1779	1779	1779	1779	6356
63	20231113	183900	188124225	1779	1779	1779	1779	0
64	20231113	183800	188124225	1779	1779	1779	1779	0
65	20231113	183700	188124225	1779	1779	1779	1779	0
66	20231113	183600	188124225	1779	1779	1779	1779	0
67	20231113	183500	188124225	1779	1779	1779	1779	0
68	20231113	183400	188124225	1779	1779	1779	1779	0
69	20231113	183300	188124225	1779	1779	1779	1779	0
70	20231113	183200	188124225	1779	1779	1779	1779	0
71	20231113	183100	188124225	1779	1779	1779	1779	0
72	20231113	183000	188124225	1779	1779	1779	1779	0
73	20231113	182900	188124225	1779	1779	1779	1779	0
74	20231113	182800	188124225	1779	1779	1779	1779	0
75	20231113	182700	188124225	1779	1779	1779	1779	0
76	20231113	182600	188124225	1779	1779	1779	1779	0
77	20231113	182500	188124225	1779	1779	1779	1779	0
78	20231113	182400	188124225	1779	1779	1779	1779	0
79	20231113	182300	188124225	1779	1779	1779	1779	0
80	20231113	182200	188124225	1779	1779	1779	1779	0
81	20231113	182100	188124225	1779	1779	1779	1779	0
82	20231113	182000	188124225	1779	1779	1779	1779	0
83	20231113	181900	188124225	1779	1779	1779	1779	0
84	20231113	181800	188124225	1779	1779	1779	1779	0
85	20231113	181700	188124225	1779	1779	1779	1779	0
86	20231113	181600	188124225	1779	1779	1779	1779	0
87	20231113	181500	188124225	1779	1779	1779	1779	0
88	20231113	181400	188124225	1779	1779	1779	1779	0
89	20231113	181300	188124225	1779	1779	1779	1779	0
90	20231113	181200	188124225	1779	1779	1779	1779	0
91	20231113	181100	188124225	1779	1779	1779	1779	0
92	20231113	181000	188124225	1779	1779	1779	1779	6356
93	20231113	180900	188124225	1779	1779	1779	1779	0
94	20231113	180800	188124225	1779	1779	1779	1779	0
95	20231113	180700	188124225	1779	1779	1779	1779	0
96	20231113	180600	188124225	1779	1779	1779	1779	0
97	20231113	180500	188124225	1779	1779	1779	1779	0
98	20231113	180400	188124225	1779	1779	1779	1779	0
99	20231113	180300	188124225	1779	1779	1779	1779	0
100	20231113	180200	188124225	1779	1779	1779	1779	0
101	20231113	180100	188124225	1779	1779	1779	1779	0
102	20231113	180000	188124225	1779	1779	1779	1779	0
103	20231113	175900	188124225	1779	1779	1779	1779	0
104	20231113	175800	188124225	1779	1779	1779	1779	0
105	20231113	175700	188124225	1779	1779	1779	1779	0
106	20231113	175600	188124225	1779	1779	1779	1779	0
107	20231113	175500	188124225	1779	1779	1779	1779	0
108	20231113	175400	188124225	1779	1779	1779	1779	0
109	20231113	175300	188124225	1779	1779	1779	1779	0
110	20231113	175200	188124225	1779	1779	1779	1779	0
111	20231113	175100	188124225	1779	1779	1779	1779	0
112	20231113	175000	188124225	1779	1779	1779	1779	0
113	20231113	174900	188124225	1779	1779	1779	1779	0
114	20231113	174800	188124225	1779	1779	1779	1779	0
115	20231113	174700	188124225	1779	1779	1779	1779	0
116	20231113	174600	188124225	1779	1779	1779	1779	0
117	20231113	174500	188124225	1779	1779	1779	1779	0
118	20231113	174400	188124225	1779	1779	1779	1779	0
119	20231113	174300	188124225	1779	1779	1779	1779	0
120	20231113	174200	188124225	1779	1779	1779	1779	0
121	20231113	174100	188124225	1779	1779	1779	1779	0
122	20231113	174000	188124225	1779	1779	1779	1779	6356
123	20231113	173900	188124225	1779	1779	1779	1779	0
124	20231113	173800	188124225	1779	1779	1779	1779	0
125	20231113	173700	188124225	1779	1779	1779	1779	0
126	20231113	173600	188124225	1779	1779	1779	1779	0
127	20231113	173500	188124225	1779	1779	1779	1779	0
128	20231113	173400	188124225	1779	1779	1779	1779	0
129	20231113	173300	188124225	1779	1779	1779	1779	0
130	20231113	173200	188124225	1779	1779	1779	1779	0
131	20231113	173100	188124225	1779	1779	1779	1779	0
132	20231113	173000	188124225	1779	1779	1779	1779	0
133	20231113	172900	188124225	1779	1779	1779	1779	0
134	20231113	172800	188124225	1779	1779	1779	1779	0
135	20231113	172700	188124225	1779	1779	1779	1779	0
136	20231113	172600	188124225	1779	1779	1779	1779	0
137	20231113	172500	188124225	1779	1779	1779	1779	0
138	20231113	172400	188124225	1779	1779	1779	1779	0
139	20231113	172300	188124225	1779	1779	1779	1779	0
140	20231113	172200	188124225	1779	1779	1779	1779	0
141	20231113	172100	188124225	1779	1779	1779	1779	0
142	20231113	172000	188124225	1779	1779	1779	1779	0
143	20231113	171900	188124225	1779	1779	1779	1779	0
144	20231113	171800	188124225	1779	1779	1779	1779	0
145	20231113	171700	188124225	1779	1779	1779	1779	0
146	20231113	171600	188124225	1779	1779	1779	1779	0
147	20231113	171500	188124225	1779	1779	1779	1779	0
148	20231113	171400	188124225	1779	1779	1779	1779	0
149	20231113	171300	188124225	1779	1779	1779	1779	0
150	20231113	171200	188124225	1779	1779	1779	1779	0
151	20231113	171100	188124225	1779	1779	1779	1779	0
152	20231113	171000	188124225	1779	1779	1779	1779	6356
153	20231113	170900	188124225	1779	1779	1779	1779	0
154	20231113	170800	188124225	1779	1779	1779	1779	0
155	20231113	170700	188124225	1779	1779	1779	1779	0
156	20231113	170600	188124225	1779	1779	1779	1779	0
157	20231113	170500	188124225	1779	1779	1779	1779	0
158	20231113	170400	188124225	1779	1779	1779	1779	0
159	20231113	170300	188124225	1779	1779	1779	1779	0
160	20231113	170200	188124225	1779	1779	1779	1779	0
161	20231113	170100	188124225	1779	1779	1779	1779	0
162	20231113	170000	188124225	1779	1779	1779	1779	0
163	20231113	165900	188124225	1779	1779	1779	1779	0
164	20231113	165800	188124225	1779	1779	1779	1779	0
165	20231113	165700	188124225	1779	1779	1779	1779	0
166	20231113	165600	188124225	1779	1779	1779	1779	0
167	20231113	165500	188124225	1779	1779	1779	1779	0
168	20231113	165400	188124225	1779	1779	1779	1779	0
169	20231113	165300	188124225	1779	1779	1779	1779	0
170	20231113	165200	188124225	1779	1779	1779	1779	0
171	20231113	165100	188124225	1779	1779	1779	1779	0
172	20231113	165000	188124225	1779	1779	1779	1779	0
173	20231113	164900	188124225	1779	1779	1779	1779	0
174	20231113	164800	188124225	1779	1779	1779	1779	0
175	20231113	164700	188124225	1779	1779	1779	1779	0
176	20231113	164600	188124225	1779	1779	1779	1779	0
177	20231113	164500	188124225	1779	1779	1779	1779	0
178	20231113	164400	188124225	1779	1779	1779	1779	0
179	20231113	164300	188124225	1779	1779	1779	1779	0
180	20231113	164200	188124225	1779	1779	1779	1779	0
181	20231113	164100	188124225	1779	1779	1779	1779	0
182	20231113	164000	188124225	1779	1779	1779	1779	6356
183	20231113	163900	188124225	1779	1779	1779	1779	0
184	20231113	163800	188124225	1779	1779	1779	1779	0
185	20231113	163700	188124225	1779	1779	1779	1779	0
186	20231113	163600	188124225	1779	1779	1779	1779	0
187	20231113	163500	188124225	1779	1779	1779	1779	0
188	20231113	163400	188124225	1779	1779	1779	1779	0
189	20231113	163300	188124225	1779	1779	1779	1779	0
190	20231113	163200	188124225	1779	1779	1779	1779	0
191	20231113	163100	188124225	1779	1779	1779	1779	0
192	20231113	163000	188124225	1779	1779	1779	1779	0
193	20231113	162900	188124225	1779	1779	1779	1779	0
194	20231113	162800	188124225	1779	1779	1779	1779	0
195	20231113	162700	188124225	1779	1779	1779	1779	0
196	20231113	162600	188124225	1779	1779	1779	1779	0
197	20231113	162500	188124225	1779	1779	1779	1779	0
198	20231113	162400	188124225	1779	1779	1779	1779	0
199	20231113	162300	188124225	1779	1779	1779	1779	0
200	20231113	162200	188124225	1779	1779	1779	1779	0
201	20231113	162100	188124225	1779	1779	1779	1779	0
202	20231113	162000	188124225	1779	1779	1779	1779	0
203	20231113	161900	188124225	1779	1779	1779	1779	0
204	20231113	161800	188124225	1779	1779	1779	1779	0
205	20231113	161700	188124225	1779	1779	1779	1779	0
206	20231113	161600	188124225	1779	1779	1779	1779	0
207	20231113	161500	188124225	1779	1779	1779	1779	0
208	20231113	161400	188124225	1779	1779	1779	1779	0
209	20231113	161300	188124225	1779	1779	1779	1779	0
210	20231113	161200	188124225	1779	1779	1779	1779	0
211	20231113	161100	188124225	1779	1779	1779	1779	0
212	20231113	161000	188124225	1779	1779	1779	1779	6356
213	20231113	160900	188124225	1779	1779	1779	1779	0
214	20231113	160800	188124225	1779	1779	1779	1779	0
215	20231113	160700	188124225	1779	1779	1779	1779	0
216	20231113	160600	188124225	1779	1779	1779	1779	0
217	20231113	160500	188124225	1779	1779	1779	1779	0
218	20231113	160400	188124225	1779	1779	1779	1779	0
219	20231113	160300	188124225	1779	1779	1779	1779	0
220	20231113	160200	188124225	1779	1779	1779	1779	0
221	20231113	160100	188124225	1779	1779	1779	1779	0
222	20231113	160000	188124225	1779	1779	1779	1779	0
223	20231113	155900	188124225	1779	1779	1779	1779	0
224	20231113	155800	188124225	1779	1779	1779	1779	0
225	20231113	155700	188124225	1779	1779	1779	1779	0
226	20231113	155600	188124225	1779	1779	1779	1779	0
227	20231113	155500	188124225	1779	1779	1779	1779	0
228	20231113	155400	188124225	1779	1779	1779	1779	0
229	20231113	155300	188124225	1779	1779	1779	1779	0
230	20231113	155200	188124225	1779	1779	1779	1779	0
231	20231113	155100	188124225	1779	1779	1779	1779	0
232	20231113	155000	188124225	1779	1779	1779	1779	0
233	20231113	154900	188124225	1779	1779	1779	1779	0
234	20231113	154800	188124225	1779	1779	1779	1779	0
235	20231113	154700	188124225	1779	1779	1779	1779	0
236	20231113	154600	188124225	1779	1779	1779	1779	0
237	20231113	154500	188124225	1779	1779	1779	1779	0
238	20231113	154400	188124225	1779	1779	1779	1779	0
239	20231113	154300	188124225	1779	1779	1779	1779	0
240	20231113	154200	188124225	1779	1779	1779	1779	0
241	20231113	154100	188124225	1779	1779	1779	1779	0
242	20231113	154000	188124225	1779	1779	1779	1779	6356
243	20231113	153900	188124225	1779	1779	1779	1779	0
244	20231113	153800	188124225	1779	1779	1779	1779	0
245	20231113	153700	188124225	1779	1779	1779	1779	0
246	20231113	153600	188124225	1779	1779	1779	1779	0
247	20231113	153500	188124225	1779	1779	1779	1779	0
248	20231113	153400	188124225	1779	1779	1779	1779	0
249	20231113	153300	188124225	1779	1779	1779	1779	0
250	20231113	153200	188124225	1779	1779	1779	1779	0
251	20231113	153100	188124225	1779	1779	1779	1779	0
252	20231113	153000	188124225	1779	1779	1779	1779	6356
253	20231113	152900	176816901	1779	1779	1779	1779	0
254	20231113	152800	176816901	1779	1779	1779	1779	0
255	20231113	152700	176816901	1779	1779	1779	1779	0
256	20231113	152600	176816901	1779	1779	1779	1779	0
257	20231113	152500	176816901	1779	1779	1779	1779	0
258	20231113	152400	176816901	1779	1779	1779	1779	0
259	20231113	152300	176816901	1779	1779	1779	1779	0
260	20231113	152200	176816901	1779	1779	1779	1779	0
261	20231113	152100	176816901	1779	1779	1779	1779	0
262	20231113	152000	176816901	1779	1779	1779	1779	0
263	20231113	151900	176816901	1779	1779	1780	1779	373
264	20231113	151800	176153267	1780	1780	1780	1779	354
265	20231113	151700	175523247	1780	1781	1781	1780	901
266	20231113	151600	173919447	1781	1781	1790	1780	2030
267	20231113	151500	170301807	1781	1782	1782	1781	355
268	20231113	151400	169669549	1782	1787	1787	1782	5683
269	20231113	151300	159541532	1787	1789	1789	1786	768
270	20231113	151200	158167700	1789	1789	1789	1789	238
271	20231113	151100	157741918	1782	1782	1788	1782	854
272	20231113	151000	156218626	1782	1782	1782	1782	817
273	20231113	150900	154762732	1783	1783	1783	1782	1663
274	20231113	150800	151798266	1783	1783	1783	1783	1970
275	20231113	150700	148285756	1783	1790	1792	1783	625
276	20231113	150600	147167983	1789	1789	1789	1789	0
277	20231113	150500	147167983	1789	1791	1793	1789	1826
278	20231113	150400	143898591	1792	1795	1795	1792	934
279	20231113	150300	142224723	1795	1794	1795	1793	618
280	20231113	150200	141116087	1795	1799	1800	1795	396
281	20231113	150100	140403708	1799	1799	1799	1799	2
282	20231113	150000	140400110	1791	1791	1791	1790	1604
283	20231113	145900	137527363	1798	1799	1799	1791	1318
284	20231113	145800	135162733	1799	1799	1799	1799	0
285	20231113	145700	135162733	1799	1800	1801	1799	1132
286	20231113	145600	133124243	1801	1798	1801	1798	1953
287	20231113	145500	129607481	1799	1802	1802	1799	3928
288	20231113	145400	122535271	1802	1805	1805	1802	1289
289	20231113	145300	120210629	1805	1805	1805	1805	0
290	20231113	145200	120210629	1805	1805	1805	1805	147
291	20231113	145100	119945294	1806	1805	1806	1805	81
292	20231113	145000	119799020	1809	1809	1809	1809	0
293	20231113	144900	119799020	1809	1809	1809	1809	0
294	20231113	144800	119799020	1809	1809	1809	1809	300
295	20231113	144700	119256320	1809	1809	1809	1809	0
296	20231113	144600	119256320	1809	1804	1809	1804	1027
297	20231113	144500	117398602	1805	1806	1806	1805	1055
298	20231113	144400	115493297	1805	1806	1806	1805	500
299	20231113	144300	114590766	1807	1808	1808	1807	101
300	20231113	144200	114408196	1812	1812	1812	1812	1
301	20231113	144100	114406384	1810	1810	1810	1810	100
302	20231113	144000	114225384	1810	1811	1811	1810	83
303	20231113	143900	114075084	1807	1807	1807	1807	0
304	20231113	143800	114075084	1807	1807	1807	1807	0
305	20231113	143700	114075084	1807	1807	1807	1807	518
306	20231113	143600	113139058	1806	1806	1806	1806	223
307	20231113	143500	112736320	1806	1806	1806	1806	0
308	20231113	143400	112736320	1806	1806	1806	1806	1
309	20231113	143300	112734514	1806	1806	1806	1806	0
310	20231113	143200	112734514	1806	1806	1806	1806	10
311	20231113	143100	112716454	1806	1806	1806	1806	14
312	20231113	143000	112691170	1806	1805	1806	1804	490
313	20231113	142900	111807058	1806	1811	1811	1806	1509
314	20231113	142800	109079837	1812	1812	1812	1812	0
315	20231113	142700	109079837	1812	1812	1812	1812	51
316	20231113	142600	108987425	1813	1815	1815	1813	55
317	20231113	142500	108887696	1815	1813	1815	1813	78
318	20231113	142400	108746182	1815	1815	1815	1815	0
319	20231113	142300	108746182	1815	1815	1815	1815	0
320	20231113	142200	108746182	1815	1815	1815	1815	0
321	20231113	142100	108746182	1815	1815	1815	1815	1
322	20231113	142000	108744367	1807	1815	1815	1807	130
323	20231113	141900	108509433	1815	1810	1815	1810	2638
324	20231113	141800	103726892	1808	1808	1808	1808	282
325	20231113	141700	103217036	1809	1809	1809	1809	0
326	20231113	141600	103217036	1809	1809	1809	1809	1262
327	20231113	141500	100934078	1809	1809	1809	1809	0
328	20231113	141400	100934078	1809	1809	1809	1809	0
329	20231113	141300	100934078	1809	1810	1810	1809	192
330	20231113	141200	100586607	1813	1813	1813	1813	1
331	20231113	141100	100584794	1809	1809	1809	1809	46
332	20231113	141000	100501580	1810	1811	1811	1810	824
333	20231113	140900	99010061	1813	1813	1813	1813	20
334	20231113	140800	98973801	1811	1811	1811	1811	0
335	20231113	140700	98973801	1811	1811	1811	1811	24
336	20231113	140600	98930337	1811	1811	1811	1811	0
337	20231113	140500	98930337	1811	1811	1811	1811	0
338	20231113	140400	98930337	1811	1811	1811	1811	0
339	20231113	140300	98930337	1811	1813	1813	1811	1420
340	20231113	140200	96358118	1812	1812	1812	1812	125
341	20231113	140100	96131618	1812	1812	1812	1812	0
342	20231113	140000	96131618	1812	1812	1812	1812	0
343	20231113	135900	96131618	1812	1813	1813	1812	500
344	20231113	135800	95225591	1814	1814	1814	1814	40
345	20231113	135700	95153031	1815	1815	1815	1815	68
346	20231113	135600	95029611	1815	1815	1815	1815	0
347	20231113	135500	95029611	1815	1815	1815	1815	0
348	20231113	135400	95029611	1815	1815	1815	1815	0
349	20231113	135300	95029611	1815	1815	1815	1815	530
350	20231113	135200	94067661	1816	1816	1816	1816	256
351	20231113	135100	93602765	1817	1817	1817	1817	217
352	20231113	135000	93208476	1818	1818	1818	1818	0
353	20231113	134900	93208476	1818	1818	1818	1818	0
354	20231113	134800	93208476	1818	1818	1818	1818	1
355	20231113	134700	93206658	1818	1816	1818	1815	717
356	20231113	134600	91905233	1816	1816	1816	1816	44
357	20231113	134500	91825329	1817	1817	1817	1817	0
358	20231113	134400	91825329	1817	1817	1817	1817	0
359	20231113	134300	91825329	1817	1817	1817	1817	0
360	20231113	134200	91825329	1817	1817	1817	1817	1
361	20231113	134100	91823512	1818	1818	1818	1818	1
362	20231113	134000	91821694	1815	1815	1815	1815	77
363	20231113	133900	91681939	1818	1818	1818	1818	0
364	20231113	133800	91681939	1818	1818	1818	1818	1
365	20231113	133700	91680121	1818	1818	1818	1818	0
366	20231113	133600	91680121	1818	1818	1818	1818	0
367	20231113	133500	91680121	1818	1818	1818	1818	0
368	20231113	133400	91680121	1818	1818	1818	1818	0
369	20231113	133300	91680121	1818	1818	1818	1818	1000
370	20231113	133200	89862121	1818	1818	1818	1818	0
371	20231113	133100	89862121	1818	1818	1818	1818	0
372	20231113	133000	89862121	1818	1817	1818	1817	201
373	20231113	132900	89496903	1810	1810	1810	1810	48
374	20231113	132800	89410023	1810	1810	1810	1810	631
375	20231113	132700	88267913	1809	1809	1810	1809	104
376	20231113	132600	88079776	1810	1810	1810	1810	0
377	20231113	132500	88079776	1810	1809	1810	1807	360
378	20231113	132400	87428534	1810	1810	1810	1810	79
379	20231113	132300	87285544	1809	1809	1809	1809	0
380	20231113	132200	87285544	1809	1809	1809	1809	5
381	20231113	132100	87276499	1818	1818	1818	1818	0
382	20231113	132000	87276499	1818	1818	1818	1818	1
383	20231113	131900	87274681	1817	1817	1817	1817	11
384	20231113	131800	87254694	1817	1817	1817	1817	0
385	20231113	131700	87254694	1817	1817	1817	1817	0
386	20231113	131600	87254694	1817	1817	1817	1817	3
387	20231113	131500	87249243	1818	1817	1818	1817	2
388	20231113	131400	87245608	1807	1812	1812	1807	1000
389	20231113	131300	85436103	1820	1819	1820	1811	2002
390	20231113	131200	81806993	1819	1821	1821	1819	220
391	20231113	131100	81406549	1820	1820	1820	1820	0
392	20231113	131000	81406549	1820	1820	1820	1820	0
393	20231113	130900	81406549	1820	1820	1820	1820	1000
394	20231113	130800	79586549	1820	1827	1829	1820	1323
395	20231113	130700	77175234	1830	1830	1830	1830	39
396	20231113	130600	77103864	1830	1830	1830	1830	24
397	20231113	130500	77059944	1830	1830	1830	1827	13
398	20231113	130400	77036157	1830	1830	1830	1830	70
399	20231113	130300	76908057	1831	1831	1831	1831	23
400	20231113	130200	76865944	1833	1833	1833	1833	11
401	20231113	130100	76845781	1833	1833	1833	1833	0
402	20231113	130000	76845781	1833	1833	1833	1833	11
403	20231113	125900	76825618	1826	1826	1826	1826	0
404	20231113	125800	76825618	1826	1826	1826	1826	0
405	20231113	125700	76825618	1826	1826	1826	1826	0
406	20231113	125600	76825618	1826	1826	1826	1826	0
407	20231113	125500	76825618	1826	1826	1826	1826	0
408	20231113	125400	76825618	1826	1826	1826	1826	0
409	20231113	125300	76825618	1826	1826	1826	1826	0
410	20231113	125200	76825618	1826	1826	1826	1826	10
411	20231113	125100	76807358	1826	1826	1826	1826	24
412	20231113	125000	76763534	1827	1827	1827	1827	4
413	20231113	124900	76756226	1827	1827	1827	1827	0
414	20231113	124800	76756226	1827	1825	1827	1825	8
415	20231113	124700	76741620	1827	1827	1827	1827	0
416	20231113	124600	76741620	1827	1827	1827	1827	0
417	20231113	124500	76741620	1827	1827	1827	1827	0
418	20231113	124400	76741620	1827	1827	1827	1827	0
419	20231113	124300	76741620	1827	1827	1827	1827	10
420	20231113	124200	76723350	1827	1827	1827	1827	0
421	20231113	124100	76723350	1827	1821	1827	1820	373
422	20231113	124000	76043430	1821	1821	1821	1821	0
423	20231113	123900	76043430	1821	1821	1821	1821	1000
424	20231113	123800	74222430	1821	1825	1825	1821	2000
425	20231113	123700	70579643	1825	1827	1827	1825	1634
426	20231113	123600	67595867	1828	1829	1829	1828	1032
427	20231113	123500	65708375	1830	1830	1830	1830	0
428	20231113	123400	65708375	1830	1831	1831	1830	231
429	20231113	123300	65285584	1830	1830	1830	1830	0
430	20231113	123200	65285584	1830	1830	1830	1830	0
431	20231113	123100	65285584	1830	1830	1830	1830	0
432	20231113	123000	65285584	1830	1830	1830	1830	0
433	20231113	122900	65285584	1830	1830	1830	1830	0
434	20231113	122800	65285584	1830	1830	1830	1830	0
435	20231113	122700	65285584	1830	1833	1834	1830	1023
436	20231113	122600	63413230	1834	1834	1834	1834	27
437	20231113	122500	63363712	1833	1833	1833	1833	11
438	20231113	122400	63343549	1834	1832	1834	1832	2028
439	20231113	122300	59628197	1834	1834	1834	1834	15
440	20231113	122200	59600687	1830	1830	1830	1830	0
441	20231113	122100	59600687	1830	1830	1830	1830	0
442	20231113	122000	59600687	1830	1830	1830	1830	0
443	20231113	121900	59600687	1830	1833	1833	1830	172
444	20231113	121800	59285595	1833	1834	1834	1833	14
445	20231113	121700	59259925	1834	1833	1834	1833	12
446	20231113	121600	59237923	1834	1834	1834	1833	124
447	20231113	121500	59010526	1833	1833	1833	1833	0
448	20231113	121400	59010526	1833	1834	1834	1833	2000
449	20231113	121300	55343426	1839	1839	1839	1839	0
450	20231113	121200	55343426	1839	1841	1841	1839	28
451	20231113	121100	55291908	1842	1842	1842	1842	0
452	20231113	121000	55291908	1842	1842	1842	1842	0
453	20231113	120900	55291908	1842	1839	1842	1835	2204
454	20231113	120800	51245892	1840	1840	1840	1840	0
455	20231113	120700	51245892	1840	1840	1840	1840	0
456	20231113	120600	51245892	1840	1840	1840	1840	2
457	20231113	120500	51242212	1844	1844	1844	1844	0
458	20231113	120400	51242212	1844	1844	1844	1844	0
459	20231113	120300	51242212	1844	1844	1844	1844	1
460	20231113	120200	51240368	1845	1845	1845	1845	0
461	20231113	120100	51240368	1845	1845	1845	1845	10
462	20231113	120000	51221918	1843	1845	1845	1843	11
463	20231113	115900	51201635	1845	1845	1845	1845	5
464	20231113	115800	51192410	1845	1845	1845	1845	5
465	20231113	115700	51183185	1845	1845	1845	1845	10
466	20231113	115600	51164735	1843	1843	1843	1843	0
467	20231113	115500	51164735	1843	1845	1845	1843	36
468	20231113	115400	51098327	1844	1844	1844	1844	0
469	20231113	115300	51098327	1844	1844	1844	1844	19
470	20231113	115200	51063291	1845	1845	1845	1845	11
471	20231113	115100	51042996	1845	1845	1845	1845	15
472	20231113	115000	51015321	1845	1844	1845	1844	18
473	20231113	114900	50982117	1845	1844	1845	1844	18
474	20231113	114800	50948913	1845	1845	1845	1844	63
475	20231113	114700	50832684	1844	1845	1845	1844	30
476	20231113	114600	50777340	1845	1845	1845	1845	12
477	20231113	114500	50755200	1844	1845	1845	1844	21
478	20231113	114400	50716461	1845	1845	1845	1845	0
479	20231113	114300	50716461	1845	1845	1845	1845	15
480	20231113	114200	50688786	1844	1845	1845	1844	25
481	20231113	114100	50642678	1844	1844	1844	1844	6
482	20231113	114000	50631614	1845	1845	1845	1845	16
483	20231113	113900	50602094	1844	1845	1845	1844	25
484	20231113	113800	50555986	1844	1844	1845	1844	26
485	20231113	113700	50508034	1845	1845	1845	1845	9
486	20231113	113600	50491429	1845	1844	1845	1844	24
487	20231113	113500	50447166	1844	1844	1845	1844	25
488	20231113	113400	50401056	1844	1844	1845	1844	24
489	20231113	113300	50356793	1845	1844	1845	1844	93
490	20231113	113200	50185226	1845	1845	1845	1845	71
491	20231113	113100	50054231	1846	1846	1846	1844	87
492	20231113	113000	49893677	1846	1846	1846	1846	28
493	20231113	112900	49841989	1846	1846	1846	1846	24
494	20231113	112800	49797685	1846	1846	1846	1846	122
495	20231113	112700	49572473	1846	1846	1846	1846	11
496	20231113	112600	49552167	1846	1846	1846	1846	15
497	20231113	112500	49524477	1846	1847	1847	1846	53
498	20231113	112400	49426624	1847	1847	1847	1847	13
499	20231113	112300	49402613	1847	1847	1847	1847	11
500	20231113	112200	49382296	1844	1844	1844	1844	0
501	20231113	112100	49382296	1844	1844	1844	1844	31
502	20231113	112000	49325132	1845	1847	1847	1845	83
503	20231113	111900	49171943	1847	1847	1847	1847	0
504	20231113	111800	49171943	1847	1847	1847	1847	0
505	20231113	111700	49171943	1847	1847	1847	1847	0
506	20231113	111600	49171943	1847	1847	1847	1847	0
507	20231113	111500	49171943	1847	1847	1847	1847	0
508	20231113	111400	49171943	1847	1847	1847	1847	4
509	20231113	111300	49164555	1847	1847	1847	1847	73
510	20231113	111200	49029724	1847	1845	1847	1845	5700
511	20231113	111100	38502766	1834	1841	1842	1834	1410
512	20231113	111000	35906209	1841	1841	1841	1841	339
513	20231113	110900	35282110	1841	1841	1841	1841	0
514	20231113	110800	35282110	1841	1841	1841	1841	0
515	20231113	110700	35282110	1841	1841	1841	1841	11
516	20231113	110600	35261859	1841	1841	1841	1841	11
517	20231113	110500	35241608	1841	1834	1841	1832	772
518	20231113	110400	33826713	1841	1841	1841	1841	0
519	20231113	110300	33826713	1841	1841	1841	1841	0
520	20231113	110200	33826713	1841	1841	1841	1841	1
521	20231113	110100	33824872	1841	1841	1841	1841	98
522	20231113	110000	33644454	1841	1841	1841	1841	0
523	20231113	105900	33644454	1841	1841	1841	1841	6
524	20231113	105800	33633408	1841	1841	1841	1841	0
525	20231113	105700	33633408	1841	1841	1841	1841	0
526	20231113	105600	33633408	1841	1841	1841	1841	6
527	20231113	105500	33622362	1841	1841	1841	1841	0
528	20231113	105400	33622362	1841	1841	1841	1841	0
529	20231113	105300	33622362	1841	1841	1841	1841	0
530	20231113	105200	33622362	1841	1841	1841	1841	0
531	20231113	105100	33622362	1841	1841	1841	1841	0
532	20231113	105000	33622362	1841	1841	1841	1841	1
533	20231113	104900	33620521	1841	1841	1841	1841	0
534	20231113	104800	33620521	1841	1841	1841	1841	0
535	20231113	104700	33620521	1841	1841	1841	1841	0
536	20231113	104600	33620521	1841	1841	1841	1841	0
537	20231113	104500	33620521	1841	1841	1841	1841	0
538	20231113	104400	33620521	1841	1841	1841	1841	0
539	20231113	104300	33620521	1841	1837	1841	1837	122
540	20231113	104200	33396279	1832	1834	1834	1832	190
541	20231113	104100	33048145	1835	1837	1837	1835	46
542	20231113	104000	32963651	1836	1836	1836	1836	0
543	20231113	103900	32963651	1836	1836	1836	1836	3
544	20231113	103800	32958143	1837	1837	1837	1837	0
545	20231113	103700	32958143	1837	1837	1837	1837	0
546	20231113	103600	32958143	1837	1837	1837	1837	0
547	20231113	103500	32958143	1837	1837	1837	1837	0
548	20231113	103400	32958143	1837	1837	1837	1837	8
549	20231113	103300	32943447	1840	1840	1840	1840	0
550	20231113	103200	32943447	1840	1837	1840	1837	97
551	20231113	103100	32765246	1837	1839	1839	1837	9
552	20231113	103000	32748704	1840	1840	1840	1840	57
553	20231113	102900	32643824	1841	1841	1841	1841	0
554	20231113	102800	32643824	1841	1841	1841	1841	0
555	20231113	102700	32643824	1841	1841	1841	1841	2
556	20231113	102600	32640142	1842	1842	1842	1842	0
557	20231113	102500	32640142	1842	1842	1842	1842	0
558	20231113	102400	32640142	1842	1843	1843	1842	6
559	20231113	102300	32629086	1846	1846	1846	1846	0
560	20231113	102200	32629086	1846	1846	1846	1846	0
561	20231113	102100	32629086	1846	1846	1846	1846	0
562	20231113	102000	32629086	1846	1846	1846	1846	0
563	20231113	101900	32629086	1846	1846	1846	1846	0
564	20231113	101800	32629086	1846	1846	1846	1846	0
565	20231113	101700	32629086	1846	1846	1846	1846	0
566	20231113	101600	32629086	1846	1845	1846	1845	97
567	20231113	101500	32450046	1832	1831	1832	1830	423
568	20231113	101400	31675629	1831	1835	1835	1831	5004
569	20231113	101300	22505720	1840	1840	1840	1840	50
570	20231113	101200	22413720	1840	1840	1840	1840	0
571	20231113	101100	22413720	1840	1840	1840	1840	0
572	20231113	101000	22413720	1840	1840	1840	1840	0
573	20231113	100900	22413720	1840	1840	1840	1840	0
574	20231113	100800	22413720	1840	1840	1840	1840	0
575	20231113	100700	22413720	1840	1840	1840	1840	70
576	20231113	100600	22284920	1847	1847	1847	1847	0
577	20231113	100500	22284920	1847	1847	1847	1847	0
578	20231113	100400	22284920	1847	1847	1847	1847	0
579	20231113	100300	22284920	1847	1847	1847	1847	0
580	20231113	100200	22284920	1847	1847	1847	1847	0
581	20231113	100100	22284920	1847	1847	1847	1847	1
582	20231113	100000	22283073	1847	1848	1848	1847	98
583	20231113	095900	22101970	1836	1836	1836	1836	0
584	20231113	095800	22101970	1836	1836	1836	1836	0
585	20231113	095700	22101970	1836	1836	1836	1836	1949
586	20231113	095600	18523606	1836	1836	1836	1836	0
587	20231113	095500	18523606	1836	1836	1836	1836	0
588	20231113	095400	18523606	1836	1836	1836	1836	150
589	20231113	095300	18248206	1835	1835	1835	1835	0
590	20231113	095200	18248206	1835	1835	1835	1835	0
591	20231113	095100	18248206	1835	1835	1835	1835	0
592	20231113	095000	18248206	1835	1835	1835	1835	0
593	20231113	094900	18248206	1835	1835	1835	1835	0
594	20231113	094800	18248206	1835	1835	1835	1835	0
595	20231113	094700	18248206	1835	1841	1841	1835	221
596	20231113	094600	17841993	1849	1849	1849	1849	0
597	20231113	094500	17841993	1849	1849	1849	1849	0
598	20231113	094400	17841993	1849	1849	1849	1849	97
599	20231113	094300	17662640	1849	1849	1849	1849	0
600	20231113	094200	17662640	1849	1849	1849	1849	30
601	20231113	094100	17607170	1849	1849	1849	1849	0
602	20231113	094000	17607170	1849	1849	1849	1849	1
603	20231113	093900	17605321	1849	1849	1849	1849	0
604	20231113	093800	17605321	1849	1849	1849	1849	0
605	20231113	093700	17605321	1849	1849	1849	1849	1
606	20231113	093600	17603472	1850	1850	1850	1850	1
607	20231113	093500	17601622	1849	1849	1849	1849	0
608	20231113	093400	17601622	1849	1849	1849	1849	0
609	20231113	093300	17601622	1849	1849	1849	1849	101
610	20231113	093200	17414873	1849	1849	1849	1849	0
611	20231113	093100	17414873	1849	1849	1849	1849	0
612	20231113	093000	17414873	1849	1848	1849	1848	3600
613	20231113	092900	10759474	1849	1849	1849	1849	0
614	20231113	092800	10759474	1849	1849	1849	1849	98
615	20231113	092700	10578272	1842	1842	1842	1842	0
616	20231113	092600	10578272	1842	1842	1842	1842	0
617	20231113	092500	10578272	1842	1842	1842	1842	0
618	20231113	092400	10578272	1842	1842	1842	1842	0
619	20231113	092300	10578272	1842	1842	1842	1842	10
620	20231113	092200	10559852	1842	1842	1842	1842	0
621	20231113	092100	10559852	1842	1842	1842	1842	0
622	20231113	092000	10559852	1842	1842	1842	1842	0
623	20231113	091900	10559852	1842	1842	1842	1842	22
624	20231113	091800	10519328	1843	1843	1843	1843	0
625	20231113	091700	10519328	1843	1843	1843	1843	0
626	20231113	091600	10519328	1843	1843	1843	1843	0
627	20231113	091500	10519328	1843	1843	1843	1843	13
628	20231113	091400	10495369	1849	1849	1849	1849	1
629	20231113	091300	10493520	1840	1842	1842	1840	6
630	20231113	091200	10482470	1843	1849	1849	1843	505
631	20231113	091100	9548755	1850	1850	1850	1850	0
632	20231113	091000	9548755	1850	1850	1850	1850	510
633	20231113	090900	8605255	1855	1855	1855	1855	200
634	20231113	090800	8234255	1860	1860	1860	1860	0
635	20231113	090700	8234255	1860	1860	1860	1860	0
636	20231113	090600	8234255	1860	1855	1860	1855	6
637	20231113	090500	8223120	1830	1844	1844	1830	1320
638	20231113	090400	5799027	1854	1855	1855	1848	1548
639	20231113	090300	2932632	1860	1860	1860	1860	268
640	20231113	090200	2434152	1860	1860	1860	1860	0
641	20231113	090100	2434152	1860	1855	1860	1855	103
642	20231113	090000	2242772	1852	1852	1852	1852	1211