KissMeData/065440/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194100	148739046	1908	1908	1908	1908	4020
3	20231106	194000	148739046	1908	1908	1908	1908	0
4	20231106	193900	148739046	1908	1908	1908	1908	0
5	20231106	193800	148739046	1908	1908	1908	1908	0
6	20231106	193700	148739046	1908	1908	1908	1908	0
7	20231106	193600	148739046	1908	1908	1908	1908	0
8	20231106	193500	148739046	1908	1908	1908	1908	0
9	20231106	193400	148739046	1908	1908	1908	1908	0
10	20231106	193300	148739046	1908	1908	1908	1908	0
11	20231106	193200	148739046	1908	1908	1908	1908	0
12	20231106	193100	148739046	1908	1908	1908	1908	0
13	20231106	193000	148739046	1908	1908	1908	1908	0
14	20231106	192900	148739046	1908	1908	1908	1908	0
15	20231106	192800	148739046	1908	1908	1908	1908	0
16	20231106	192700	148739046	1908	1908	1908	1908	0
17	20231106	192600	148739046	1908	1908	1908	1908	0
18	20231106	192500	148739046	1908	1908	1908	1908	0
19	20231106	192400	148739046	1908	1908	1908	1908	0
20	20231106	192300	148739046	1908	1908	1908	1908	0
21	20231106	192200	148739046	1908	1908	1908	1908	0
22	20231106	192100	148739046	1908	1908	1908	1908	0
23	20231106	192000	148739046	1908	1908	1908	1908	0
24	20231106	191900	148739046	1908	1908	1908	1908	0
25	20231106	191800	148739046	1908	1908	1908	1908	0
26	20231106	191700	148739046	1908	1908	1908	1908	0
27	20231106	191600	148739046	1908	1908	1908	1908	0
28	20231106	191500	148739046	1908	1908	1908	1908	0
29	20231106	191400	148739046	1908	1908	1908	1908	0
30	20231106	191300	148739046	1908	1908	1908	1908	0
31	20231106	191200	148739046	1908	1908	1908	1908	0
32	20231106	191100	148739046	1908	1908	1908	1908	4020
33	20231106	191000	148739046	1908	1908	1908	1908	0
34	20231106	190900	148739046	1908	1908	1908	1908	0
35	20231106	190800	148739046	1908	1908	1908	1908	0
36	20231106	190700	148739046	1908	1908	1908	1908	0
37	20231106	190600	148739046	1908	1908	1908	1908	0
38	20231106	190500	148739046	1908	1908	1908	1908	0
39	20231106	190400	148739046	1908	1908	1908	1908	0
40	20231106	190300	148739046	1908	1908	1908	1908	0
41	20231106	190200	148739046	1908	1908	1908	1908	0
42	20231106	190100	148739046	1908	1908	1908	1908	0
43	20231106	190000	148739046	1908	1908	1908	1908	0
44	20231106	185900	148739046	1908	1908	1908	1908	0
45	20231106	185800	148739046	1908	1908	1908	1908	0
46	20231106	185700	148739046	1908	1908	1908	1908	0
47	20231106	185600	148739046	1908	1908	1908	1908	0
48	20231106	185500	148739046	1908	1908	1908	1908	0
49	20231106	185400	148739046	1908	1908	1908	1908	0
50	20231106	185300	148739046	1908	1908	1908	1908	0
51	20231106	185200	148739046	1908	1908	1908	1908	0
52	20231106	185100	148739046	1908	1908	1908	1908	0
53	20231106	185000	148739046	1908	1908	1908	1908	0
54	20231106	184900	148739046	1908	1908	1908	1908	0
55	20231106	184800	148739046	1908	1908	1908	1908	0
56	20231106	184700	148739046	1908	1908	1908	1908	0
57	20231106	184600	148739046	1908	1908	1908	1908	0
58	20231106	184500	148739046	1908	1908	1908	1908	0
59	20231106	184400	148739046	1908	1908	1908	1908	0
60	20231106	184300	148739046	1908	1908	1908	1908	0
61	20231106	184200	148739046	1908	1908	1908	1908	0
62	20231106	184100	148739046	1908	1908	1908	1908	4020
63	20231106	184000	148739046	1908	1908	1908	1908	0
64	20231106	183900	148739046	1908	1908	1908	1908	0
65	20231106	183800	148739046	1908	1908	1908	1908	0
66	20231106	183700	148739046	1908	1908	1908	1908	0
67	20231106	183600	148739046	1908	1908	1908	1908	0
68	20231106	183500	148739046	1908	1908	1908	1908	0
69	20231106	183400	148739046	1908	1908	1908	1908	0
70	20231106	183300	148739046	1908	1908	1908	1908	0
71	20231106	183200	148739046	1908	1908	1908	1908	0
72	20231106	183100	148739046	1908	1908	1908	1908	0
73	20231106	183000	148739046	1908	1908	1908	1908	0
74	20231106	182900	148739046	1908	1908	1908	1908	0
75	20231106	182800	148739046	1908	1908	1908	1908	0
76	20231106	182700	148739046	1908	1908	1908	1908	0
77	20231106	182600	148739046	1908	1908	1908	1908	0
78	20231106	182500	148739046	1908	1908	1908	1908	0
79	20231106	182400	148739046	1908	1908	1908	1908	0
80	20231106	182300	148739046	1908	1908	1908	1908	0
81	20231106	182200	148739046	1908	1908	1908	1908	0
82	20231106	182100	148739046	1908	1908	1908	1908	0
83	20231106	182000	148739046	1908	1908	1908	1908	0
84	20231106	181900	148739046	1908	1908	1908	1908	0
85	20231106	181800	148739046	1908	1908	1908	1908	0
86	20231106	181700	148739046	1908	1908	1908	1908	0
87	20231106	181600	148739046	1908	1908	1908	1908	0
88	20231106	181500	148739046	1908	1908	1908	1908	0
89	20231106	181400	148739046	1908	1908	1908	1908	0
90	20231106	181300	148739046	1908	1908	1908	1908	0
91	20231106	181200	148739046	1908	1908	1908	1908	0
92	20231106	181100	148739046	1908	1908	1908	1908	4020
93	20231106	181000	148739046	1908	1908	1908	1908	0
94	20231106	180900	148739046	1908	1908	1908	1908	0
95	20231106	180800	148739046	1908	1908	1908	1908	0
96	20231106	180700	148739046	1908	1908	1908	1908	0
97	20231106	180600	148739046	1908	1908	1908	1908	0
98	20231106	180500	148739046	1908	1908	1908	1908	0
99	20231106	180400	148739046	1908	1908	1908	1908	0
100	20231106	180300	148739046	1908	1908	1908	1908	0
101	20231106	180200	148739046	1908	1908	1908	1908	0
102	20231106	180100	148739046	1908	1908	1908	1908	0
103	20231106	180000	148739046	1908	1908	1908	1908	0
104	20231106	175900	148739046	1908	1908	1908	1908	0
105	20231106	175800	148739046	1908	1908	1908	1908	0
106	20231106	175700	148739046	1908	1908	1908	1908	0
107	20231106	175600	148739046	1908	1908	1908	1908	0
108	20231106	175500	148739046	1908	1908	1908	1908	0
109	20231106	175400	148739046	1908	1908	1908	1908	0
110	20231106	175300	148739046	1908	1908	1908	1908	0
111	20231106	175200	148739046	1908	1908	1908	1908	0
112	20231106	175100	148739046	1908	1908	1908	1908	0
113	20231106	175000	148739046	1908	1908	1908	1908	0
114	20231106	174900	148739046	1908	1908	1908	1908	0
115	20231106	174800	148739046	1908	1908	1908	1908	0
116	20231106	174700	148739046	1908	1908	1908	1908	0
117	20231106	174600	148739046	1908	1908	1908	1908	0
118	20231106	174500	148739046	1908	1908	1908	1908	0
119	20231106	174400	148739046	1908	1908	1908	1908	0
120	20231106	174300	148739046	1908	1908	1908	1908	0
121	20231106	174200	148739046	1908	1908	1908	1908	0
122	20231106	174100	148739046	1908	1908	1908	1908	4020
123	20231106	174000	148739046	1908	1908	1908	1908	0
124	20231106	173900	148739046	1908	1908	1908	1908	0
125	20231106	173800	148739046	1908	1908	1908	1908	0
126	20231106	173700	148739046	1908	1908	1908	1908	0
127	20231106	173600	148739046	1908	1908	1908	1908	0
128	20231106	173500	148739046	1908	1908	1908	1908	0
129	20231106	173400	148739046	1908	1908	1908	1908	0
130	20231106	173300	148739046	1908	1908	1908	1908	0
131	20231106	173200	148739046	1908	1908	1908	1908	0
132	20231106	173100	148739046	1908	1908	1908	1908	0
133	20231106	173000	148739046	1908	1908	1908	1908	0
134	20231106	172900	148739046	1908	1908	1908	1908	0
135	20231106	172800	148739046	1908	1908	1908	1908	0
136	20231106	172700	148739046	1908	1908	1908	1908	0
137	20231106	172600	148739046	1908	1908	1908	1908	0
138	20231106	172500	148739046	1908	1908	1908	1908	0
139	20231106	172400	148739046	1908	1908	1908	1908	0
140	20231106	172300	148739046	1908	1908	1908	1908	0
141	20231106	172200	148739046	1908	1908	1908	1908	0
142	20231106	172100	148739046	1908	1908	1908	1908	0
143	20231106	172000	148739046	1908	1908	1908	1908	0
144	20231106	171900	148739046	1908	1908	1908	1908	0
145	20231106	171800	148739046	1908	1908	1908	1908	0
146	20231106	171700	148739046	1908	1908	1908	1908	0
147	20231106	171600	148739046	1908	1908	1908	1908	0
148	20231106	171500	148739046	1908	1908	1908	1908	0
149	20231106	171400	148739046	1908	1908	1908	1908	0
150	20231106	171300	148739046	1908	1908	1908	1908	0
151	20231106	171200	148739046	1908	1908	1908	1908	0
152	20231106	171100	148739046	1908	1908	1908	1908	4020
153	20231106	171000	148739046	1908	1908	1908	1908	0
154	20231106	170900	148739046	1908	1908	1908	1908	0
155	20231106	170800	148739046	1908	1908	1908	1908	0
156	20231106	170700	148739046	1908	1908	1908	1908	0
157	20231106	170600	148739046	1908	1908	1908	1908	0
158	20231106	170500	148739046	1908	1908	1908	1908	0
159	20231106	170400	148739046	1908	1908	1908	1908	0
160	20231106	170300	148739046	1908	1908	1908	1908	0
161	20231106	170200	148739046	1908	1908	1908	1908	0
162	20231106	170100	148739046	1908	1908	1908	1908	0
163	20231106	170000	148739046	1908	1908	1908	1908	0
164	20231106	165900	148739046	1908	1908	1908	1908	0
165	20231106	165800	148739046	1908	1908	1908	1908	0
166	20231106	165700	148739046	1908	1908	1908	1908	0
167	20231106	165600	148739046	1908	1908	1908	1908	0
168	20231106	165500	148739046	1908	1908	1908	1908	0
169	20231106	165400	148739046	1908	1908	1908	1908	0
170	20231106	165300	148739046	1908	1908	1908	1908	0
171	20231106	165200	148739046	1908	1908	1908	1908	0
172	20231106	165100	148739046	1908	1908	1908	1908	0
173	20231106	165000	148739046	1908	1908	1908	1908	0
174	20231106	164900	148739046	1908	1908	1908	1908	0
175	20231106	164800	148739046	1908	1908	1908	1908	0
176	20231106	164700	148739046	1908	1908	1908	1908	0
177	20231106	164600	148739046	1908	1908	1908	1908	0
178	20231106	164500	148739046	1908	1908	1908	1908	0
179	20231106	164400	148739046	1908	1908	1908	1908	0
180	20231106	164300	148739046	1908	1908	1908	1908	0
181	20231106	164200	148739046	1908	1908	1908	1908	0
182	20231106	164100	148739046	1908	1908	1908	1908	4020
183	20231106	164000	148739046	1908	1908	1908	1908	0
184	20231106	163900	148739046	1908	1908	1908	1908	0
185	20231106	163800	148739046	1908	1908	1908	1908	0
186	20231106	163700	148739046	1908	1908	1908	1908	0
187	20231106	163600	148739046	1908	1908	1908	1908	0
188	20231106	163500	148739046	1908	1908	1908	1908	0
189	20231106	163400	148739046	1908	1908	1908	1908	0
190	20231106	163300	148739046	1908	1908	1908	1908	0
191	20231106	163200	148739046	1908	1908	1908	1908	0
192	20231106	163100	148739046	1908	1908	1908	1908	0
193	20231106	163000	148739046	1908	1908	1908	1908	0
194	20231106	162900	148739046	1908	1908	1908	1908	0
195	20231106	162800	148739046	1908	1908	1908	1908	0
196	20231106	162700	148739046	1908	1908	1908	1908	0
197	20231106	162600	148739046	1908	1908	1908	1908	0
198	20231106	162500	148739046	1908	1908	1908	1908	0
199	20231106	162400	148739046	1908	1908	1908	1908	0
200	20231106	162300	148739046	1908	1908	1908	1908	0
201	20231106	162200	148739046	1908	1908	1908	1908	0
202	20231106	162100	148739046	1908	1908	1908	1908	0
203	20231106	162000	148739046	1908	1908	1908	1908	0
204	20231106	161900	148739046	1908	1908	1908	1908	0
205	20231106	161800	148739046	1908	1908	1908	1908	0
206	20231106	161700	148739046	1908	1908	1908	1908	0
207	20231106	161600	148739046	1908	1908	1908	1908	0
208	20231106	161500	148739046	1908	1908	1908	1908	0
209	20231106	161400	148739046	1908	1908	1908	1908	0
210	20231106	161300	148739046	1908	1908	1908	1908	0
211	20231106	161200	148739046	1908	1908	1908	1908	0
212	20231106	161100	148739046	1908	1908	1908	1908	4020
213	20231106	161000	148739046	1908	1908	1908	1908	0
214	20231106	160900	148739046	1908	1908	1908	1908	0
215	20231106	160800	148739046	1908	1908	1908	1908	0
216	20231106	160700	148739046	1908	1908	1908	1908	0
217	20231106	160600	148739046	1908	1908	1908	1908	0
218	20231106	160500	148739046	1908	1908	1908	1908	0
219	20231106	160400	148739046	1908	1908	1908	1908	0
220	20231106	160300	148739046	1908	1908	1908	1908	0
221	20231106	160200	148739046	1908	1908	1908	1908	0
222	20231106	160100	148739046	1908	1908	1908	1908	0
223	20231106	160000	148739046	1908	1908	1908	1908	0
224	20231106	155900	148739046	1908	1908	1908	1908	0
225	20231106	155800	148739046	1908	1908	1908	1908	0
226	20231106	155700	148739046	1908	1908	1908	1908	0
227	20231106	155600	148739046	1908	1908	1908	1908	0
228	20231106	155500	148739046	1908	1908	1908	1908	0
229	20231106	155400	148739046	1908	1908	1908	1908	0
230	20231106	155300	148739046	1908	1908	1908	1908	0
231	20231106	155200	148739046	1908	1908	1908	1908	0
232	20231106	155100	148739046	1908	1908	1908	1908	0
233	20231106	155000	148739046	1908	1908	1908	1908	0
234	20231106	154900	148739046	1908	1908	1908	1908	0
235	20231106	154800	148739046	1908	1908	1908	1908	0
236	20231106	154700	148739046	1908	1908	1908	1908	0
237	20231106	154600	148739046	1908	1908	1908	1908	0
238	20231106	154500	148739046	1908	1908	1908	1908	0
239	20231106	154400	148739046	1908	1908	1908	1908	0
240	20231106	154300	148739046	1908	1908	1908	1908	0
241	20231106	154200	148739046	1908	1908	1908	1908	0
242	20231106	154100	148739046	1908	1908	1908	1908	4020
243	20231106	154000	148739046	1908	1908	1908	1908	0
244	20231106	153900	148739046	1908	1908	1908	1908	0
245	20231106	153800	148739046	1908	1908	1908	1908	0
246	20231106	153700	148739046	1908	1908	1908	1908	0
247	20231106	153600	148739046	1908	1908	1908	1908	0
248	20231106	153500	148739046	1908	1908	1908	1908	0
249	20231106	153400	148739046	1908	1908	1908	1908	0
250	20231106	153300	148739046	1908	1908	1908	1908	0
251	20231106	153200	148739046	1908	1908	1908	1908	0
252	20231106	153100	148739046	1908	1908	1908	1908	0
253	20231106	153000	148739046	1908	1908	1908	1908	4020
254	20231106	152900	141068886	1908	1908	1908	1908	0
255	20231106	152800	141068886	1908	1908	1908	1908	0
256	20231106	152700	141068886	1908	1908	1908	1908	0
257	20231106	152600	141068886	1908	1908	1908	1908	0
258	20231106	152500	141068886	1908	1908	1908	1908	0
259	20231106	152400	141068886	1908	1908	1908	1908	0
260	20231106	152300	141068886	1908	1908	1908	1908	0
261	20231106	152200	141068886	1908	1908	1908	1908	0
262	20231106	152100	141068886	1908	1908	1908	1908	0
263	20231106	152000	141068886	1908	1908	1908	1908	0
264	20231106	151900	141068886	1908	1908	1908	1908	27
265	20231106	151800	141017370	1908	1906	1908	1901	2060
266	20231106	151700	137099226	1906	1906	1907	1906	51
267	20231106	151600	137002000	1908	1909	1909	1907	1791
268	20231106	151500	133586428	1909	1909	1909	1909	0
269	20231106	151400	133586428	1909	1909	1910	1909	640
270	20231106	151300	132364648	1909	1909	1909	1909	21
271	20231106	151200	132324559	1909	1909	1909	1909	0
272	20231106	151100	132324559	1909	1909	1909	1909	0
273	20231106	151000	132324559	1909	1908	1909	1908	34
274	20231106	150900	132259665	1908	1908	1908	1908	54
275	20231106	150800	132156633	1908	1908	1908	1908	0
276	20231106	150700	132156633	1908	1908	1908	1908	0
277	20231106	150600	132156633	1908	1908	1908	1908	0
278	20231106	150500	132156633	1908	1909	1909	1908	138
279	20231106	150400	131893237	1910	1910	1910	1910	31
280	20231106	150300	131834027	1910	1910	1910	1910	56
281	20231106	150200	131727067	1910	1910	1910	1910	17
282	20231106	150100	131694597	1910	1910	1910	1910	0
283	20231106	150000	131694597	1910	1910	1910	1910	49
284	20231106	145900	131601007	1910	1910	1910	1910	0
285	20231106	145800	131601007	1910	1910	1910	1910	0
286	20231106	145700	131601007	1910	1910	1910	1910	0
287	20231106	145600	131601007	1910	1910	1910	1910	8
288	20231106	145500	131585727	1910	1908	1910	1908	1110
289	20231106	145400	129467037	1908	1907	1908	1907	1222
290	20231106	145300	127136643	1907	1907	1907	1907	0
291	20231106	145200	127136643	1907	1903	1907	1903	2523
292	20231106	145100	122331678	1903	1903	1903	1903	0
293	20231106	145000	122331678	1903	1904	1904	1903	243
294	20231106	144900	121869146	1904	1904	1904	1904	0
295	20231106	144800	121869146	1904	1904	1904	1904	0
296	20231106	144700	121869146	1904	1904	1904	1904	0
297	20231106	144600	121869146	1904	1904	1904	1904	20
298	20231106	144500	121831066	1904	1904	1904	1904	143
299	20231106	144400	121558794	1904	1903	1904	1903	304
300	20231106	144300	120979990	1904	1904	1904	1904	116
301	20231106	144200	120759126	1905	1905	1905	1905	27
302	20231106	144100	120707691	1907	1907	1907	1907	0
303	20231106	144000	120707691	1907	1907	1907	1907	0
304	20231106	143900	120707691	1907	1907	1907	1907	0
305	20231106	143800	120707691	1907	1907	1907	1907	0
306	20231106	143700	120707691	1907	1907	1907	1907	0
307	20231106	143600	120707691	1907	1905	1907	1905	71
308	20231106	143500	120572356	1905	1905	1905	1905	44
309	20231106	143400	120488536	1907	1907	1907	1907	0
310	20231106	143300	120488536	1907	1907	1907	1907	35
311	20231106	143200	120421791	1907	1906	1907	1906	347
312	20231106	143100	119760367	1906	1906	1906	1906	38
313	20231106	143000	119687939	1906	1906	1907	1905	54
314	20231106	142900	119584999	1906	1906	1906	1906	43
315	20231106	142800	119503041	1906	1906	1906	1906	71
316	20231106	142700	119367715	1906	1905	1907	1904	190
317	20231106	142600	119005761	1905	1906	1906	1905	35
318	20231106	142500	118939053	1907	1907	1907	1907	0
319	20231106	142400	118939053	1907	1907	1907	1907	0
320	20231106	142300	118939053	1907	1907	1907	1907	0
321	20231106	142200	118939053	1907	1907	1907	1907	0
322	20231106	142100	118939053	1907	1906	1907	1906	615
323	20231106	142000	117766794	1901	1901	1901	1901	24
324	20231106	141900	117721170	1906	1906	1906	1906	0
325	20231106	141800	117721170	1906	1906	1906	1906	4
326	20231106	141700	117713546	1906	1906	1906	1906	46
327	20231106	141600	117625870	1906	1900	1906	1900	1127
328	20231106	141500	115483808	1900	1900	1900	1900	143
329	20231106	141400	115212108	1906	1900	1906	1899	1437
330	20231106	141300	112481314	1900	1900	1900	1900	365
331	20231106	141200	111787814	1900	1900	1900	1900	227
332	20231106	141100	111356514	1900	1900	1900	1900	174
333	20231106	141000	111025914	1904	1901	1904	1900	223
334	20231106	140900	110602003	1900	1900	1900	1900	0
335	20231106	140800	110602003	1900	1900	1900	1900	0
336	20231106	140700	110602003	1900	1900	1900	1900	0
337	20231106	140600	110602003	1900	1900	1900	1900	1
338	20231106	140500	110600103	1904	1904	1904	1904	0
339	20231106	140400	110600103	1904	1904	1904	1904	0
340	20231106	140300	110600103	1904	1904	1904	1904	0
341	20231106	140200	110600103	1904	1906	1907	1904	1771
342	20231106	140100	107226197	1908	1908	1908	1908	0
343	20231106	140000	107226197	1908	1908	1908	1908	0
344	20231106	135900	107226197	1908	1908	1908	1908	0
345	20231106	135800	107226197	1908	1905	1908	1905	25
346	20231106	135700	107178566	1906	1906	1906	1906	245
347	20231106	135600	106711596	1906	1906	1906	1906	0
348	20231106	135500	106711596	1906	1907	1907	1906	90
349	20231106	135400	106539997	1908	1908	1908	1908	0
350	20231106	135300	106539997	1908	1908	1908	1908	1
351	20231106	135200	106538089	1908	1908	1908	1908	0
352	20231106	135100	106538089	1908	1909	1909	1908	123
353	20231106	135000	106303402	1909	1908	1909	1908	434
354	20231106	134900	105475278	1908	1908	1908	1908	0
355	20231106	134800	105475278	1908	1905	1908	1905	286
356	20231106	134700	104930226	1905	1905	1905	1905	42
357	20231106	134600	104850216	1904	1904	1904	1904	0
358	20231106	134500	104850216	1904	1904	1904	1904	0
359	20231106	134400	104850216	1904	1904	1904	1904	0
360	20231106	134300	104850216	1904	1904	1904	1904	0
361	20231106	134200	104850216	1904	1904	1904	1904	0
362	20231106	134100	104850216	1904	1904	1904	1904	34
363	20231106	134000	104785480	1908	1908	1908	1908	4
364	20231106	133900	104777848	1908	1905	1908	1905	160
365	20231106	133800	104472991	1908	1908	1908	1908	0
366	20231106	133700	104472991	1908	1908	1908	1908	0
367	20231106	133600	104472991	1908	1908	1908	1908	0
368	20231106	133500	104472991	1908	1905	1908	1905	28
369	20231106	133400	104419585	1905	1902	1905	1901	233
370	20231106	133300	103976425	1902	1902	1902	1902	0
371	20231106	133200	103976425	1902	1902	1902	1902	19
372	20231106	133100	103940287	1903	1904	1904	1903	83
373	20231106	133000	103782308	1905	1903	1905	1903	532
374	20231106	132900	102769830	1902	1903	1903	1902	31
375	20231106	132800	102710860	1903	1903	1903	1903	9
376	20231106	132700	102693733	1903	1903	1903	1903	16
377	20231106	132600	102663285	1903	1903	1903	1903	16
378	20231106	132500	102632837	1903	1903	1903	1903	1
379	20231106	132400	102630934	1903	1903	1903	1903	13
380	20231106	132300	102606195	1903	1903	1903	1903	14
381	20231106	132200	102579553	1903	1903	1903	1903	21
382	20231106	132100	102539590	1903	1903	1903	1903	9
383	20231106	132000	102522463	1903	1903	1903	1903	0
384	20231106	131900	102522463	1903	1903	1903	1903	0
385	20231106	131800	102522463	1903	1903	1903	1903	0
386	20231106	131700	102522463	1903	1903	1903	1903	5
387	20231106	131600	102512948	1903	1903	1903	1903	0
388	20231106	131500	102512948	1903	1903	1903	1903	0
389	20231106	131400	102512948	1903	1903	1903	1903	0
390	20231106	131300	102512948	1903	1898	1903	1898	320
391	20231106	131200	101905483	1903	1903	1903	1903	26
392	20231106	131100	101856005	1903	1903	1903	1903	0
393	20231106	131000	101856005	1903	1903	1903	1903	5
394	20231106	130900	101846490	1904	1904	1904	1904	16
395	20231106	130800	101816026	1904	1904	1904	1904	5
396	20231106	130700	101806506	1904	1903	1904	1889	581
397	20231106	130600	100706967	1903	1903	1903	1903	48
398	20231106	130500	100615623	1904	1904	1904	1904	19
399	20231106	130400	100579447	1904	1904	1904	1904	615
400	20231106	130300	99408487	1905	1906	1906	1904	58
401	20231106	130200	99298025	1906	1906	1906	1906	8
402	20231106	130100	99282777	1905	1905	1905	1905	0
403	20231106	130000	99282777	1905	1907	1908	1905	722
404	20231106	125900	97906978	1908	1908	1908	1908	8
405	20231106	125800	97891714	1908	1908	1908	1908	7
406	20231106	125700	97878358	1908	1908	1908	1908	7
407	20231106	125600	97865002	1908	1908	1908	1908	14
408	20231106	125500	97838290	1908	1907	1908	1907	119
409	20231106	125400	97611338	1908	1908	1908	1908	10
410	20231106	125300	97592258	1908	1908	1908	1908	10
411	20231106	125200	97573178	1907	1908	1908	1907	37
412	20231106	125100	97502611	1908	1908	1908	1908	6
413	20231106	125000	97491163	1908	1908	1908	1908	231
414	20231106	124900	97050415	1908	1905	1908	1905	354
415	20231106	124800	96375512	1905	1905	1905	1905	8
416	20231106	124700	96360272	1905	1905	1905	1905	6
417	20231106	124600	96348842	1905	1905	1905	1905	7
418	20231106	124500	96335507	1905	1905	1905	1905	3
419	20231106	124400	96329792	1905	1905	1905	1905	0
420	20231106	124300	96329792	1905	1906	1906	1905	368
421	20231106	124200	95628745	1906	1907	1907	1906	23
422	20231106	124100	95584906	1907	1907	1907	1907	18
423	20231106	124000	95550580	1907	1907	1907	1907	7
424	20231106	123900	95537231	1907	1907	1907	1906	9
425	20231106	123800	95520069	1907	1907	1907	1907	12
426	20231106	123700	95497185	1907	1907	1907	1907	7
427	20231106	123600	95483836	1907	1907	1907	1907	9
428	20231106	123500	95466673	1907	1907	1907	1907	12
429	20231106	123400	95443789	1907	1907	1907	1907	6
430	20231106	123300	95432347	1907	1907	1907	1907	10
431	20231106	123200	95413277	1907	1907	1907	1907	7
432	20231106	123100	95399928	1907	1907	1907	1907	12
433	20231106	123000	95377044	1907	1907	1907	1907	0
434	20231106	122900	95377044	1907	1908	1908	1907	17
435	20231106	122800	95344622	1908	1908	1908	1908	3
436	20231106	122700	95338898	1908	1909	1909	1908	64
437	20231106	122600	95216777	1909	1908	1909	1908	101
438	20231106	122500	95024059	1908	1908	1908	1908	15
439	20231106	122400	94995439	1908	1908	1908	1908	14
440	20231106	122300	94968727	1908	1908	1908	1908	15
441	20231106	122200	94940107	1908	1908	1908	1908	9
442	20231106	122100	94922935	1908	1909	1909	1908	25
443	20231106	122000	94875220	1909	1909	1909	1909	3
444	20231106	121900	94869493	1909	1909	1909	1909	0
445	20231106	121800	94869493	1909	1909	1909	1909	0
446	20231106	121700	94869493	1909	1909	1909	1909	0
447	20231106	121600	94869493	1909	1909	1909	1909	1
448	20231106	121500	94867584	1906	1906	1909	1906	29
449	20231106	121400	94812298	1906	1906	1906	1906	10
450	20231106	121300	94793238	1906	1906	1906	1906	15
451	20231106	121200	94764648	1909	1908	1909	1907	86
452	20231106	121100	94600563	1908	1908	1908	1908	12
453	20231106	121000	94577667	1908	1908	1908	1908	8
454	20231106	120900	94562403	1908	1908	1908	1908	0
455	20231106	120800	94562403	1908	1908	1908	1908	3
456	20231106	120700	94556679	1908	1907	1908	1904	27
457	20231106	120600	94505214	1909	1906	1909	1906	39
458	20231106	120500	94430824	1905	1905	1905	1905	0
459	20231106	120400	94430824	1905	1902	1905	1902	2218
460	20231106	120300	90207989	1902	1902	1902	1902	16
461	20231106	120200	90177557	1902	1902	1902	1902	27
462	20231106	120100	90126203	1902	1902	1902	1902	12
463	20231106	120000	90103379	1902	1902	1902	1902	6
464	20231106	115900	90091967	1902	1902	1902	1902	6
465	20231106	115800	90080555	1902	1902	1902	1902	6
466	20231106	115700	90069143	1902	1902	1902	1902	24
467	20231106	115600	90023495	1902	1902	1902	1902	92
468	20231106	115500	89848511	1902	1902	1902	1902	7
469	20231106	115400	89835197	1903	1903	1903	1903	14
470	20231106	115300	89808555	1903	1903	1903	1903	7
471	20231106	115200	89795234	1904	1904	1904	1904	42
472	20231106	115100	89715266	1905	1905	1905	1905	0
473	20231106	115000	89715266	1905	1905	1905	1905	0
474	20231106	114900	89715266	1905	1905	1905	1905	0
475	20231106	114800	89715266	1905	1905	1905	1905	0
476	20231106	114700	89715266	1905	1905	1905	1905	101
477	20231106	114600	89522861	1905	1901	1905	1885	14007
478	20231106	114500	63026682	1905	1905	1905	1905	8
479	20231106	114400	63011442	1905	1904	1905	1900	2217
480	20231106	114300	58798177	1905	1905	1905	1905	0
481	20231106	114200	58798177	1905	1905	1905	1905	154
482	20231106	114100	58504807	1905	1905	1905	1905	0
483	20231106	114000	58504807	1905	1905	1905	1905	0
484	20231106	113900	58504807	1905	1905	1905	1905	0
485	20231106	113800	58504807	1905	1905	1905	1905	42
486	20231106	113700	58424797	1905	1905	1905	1905	0
487	20231106	113600	58424797	1905	1905	1905	1905	0
488	20231106	113500	58424797	1905	1906	1906	1905	9
489	20231106	113400	58407651	1909	1909	1909	1909	0
490	20231106	113300	58407651	1909	1909	1909	1909	0
491	20231106	113200	58407651	1909	1909	1909	1909	0
492	20231106	113100	58407651	1909	1909	1909	1909	0
493	20231106	113000	58407651	1909	1909	1909	1909	6
494	20231106	112900	58396197	1909	1908	1909	1907	69
495	20231106	112800	58264504	1908	1908	1908	1908	0
496	20231106	112700	58264504	1908	1908	1908	1908	0
497	20231106	112600	58264504	1908	1908	1908	1908	0
498	20231106	112500	58264504	1908	1908	1908	1908	1
499	20231106	112400	58262596	1909	1909	1909	1909	17
500	20231106	112300	58230143	1909	1906	1909	1906	15
501	20231106	112200	58201526	1909	1909	1909	1909	18
502	20231106	112100	58167164	1909	1909	1909	1909	18
503	20231106	112000	58132802	1909	1909	1909	1909	0
504	20231106	111900	58132802	1909	1909	1909	1909	19
505	20231106	111800	58096531	1909	1909	1909	1909	0
506	20231106	111700	58096531	1909	1909	1909	1909	21
507	20231106	111600	58056442	1909	1909	1909	1909	5
508	20231106	111500	58046897	1909	1909	1909	1905	64
509	20231106	111400	57924761	1905	1905	1905	1905	0
510	20231106	111300	57924761	1905	1905	1905	1905	1
511	20231106	111200	57922856	1909	1909	1909	1909	0
512	20231106	111100	57922856	1909	1909	1909	1909	29
513	20231106	111000	57867495	1905	1905	1905	1905	0
514	20231106	110900	57867495	1905	1905	1905	1905	0
515	20231106	110800	57867495	1905	1905	1905	1905	127
516	20231106	110700	57625560	1905	1905	1905	1905	90
517	20231106	110600	57454110	1901	1901	1901	1901	2
518	20231106	110500	57450308	1900	1900	1900	1900	526
519	20231106	110400	56450908	1901	1901	1901	1901	0
520	20231106	110300	56450908	1901	1901	1901	1901	1642
521	20231106	110200	53329466	1901	1901	1901	1901	0
522	20231106	110100	53329466	1901	1901	1901	1901	0
523	20231106	110000	53329466	1901	1902	1902	1901	531
524	20231106	105900	52319949	1902	1908	1909	1902	80
525	20231106	105800	52167468	1908	1908	1908	1908	0
526	20231106	105700	52167468	1908	1908	1908	1908	1
527	20231106	105600	52165560	1908	1902	1908	1902	864
528	20231106	105500	50522226	1904	1903	1904	1903	189
529	20231106	105400	50162553	1903	1905	1905	1903	502
530	20231106	105300	49206782	1904	1904	1904	1904	0
531	20231106	105200	49206782	1904	1904	1904	1904	1
532	20231106	105100	49204878	1908	1908	1908	1908	0
533	20231106	105000	49204878	1908	1908	1908	1908	0
534	20231106	104900	49204878	1908	1908	1908	1908	30
535	20231106	104800	49147638	1908	1908	1908	1908	10
536	20231106	104700	49128558	1908	1908	1908	1908	38
537	20231106	104600	49056054	1908	1908	1908	1908	0
538	20231106	104500	49056054	1908	1908	1908	1908	0
539	20231106	104400	49056054	1908	1908	1908	1908	1
540	20231106	104300	49054146	1906	1906	1906	1906	283
541	20231106	104200	48514748	1906	1906	1906	1906	0
542	20231106	104100	48514748	1906	1903	1906	1903	602
543	20231106	104000	47369139	1903	1903	1903	1903	2
544	20231106	103900	47365333	1903	1903	1903	1903	8
545	20231106	103800	47350109	1906	1906	1906	1906	0
546	20231106	103700	47350109	1906	1906	1906	1906	1
547	20231106	103600	47348203	1906	1906	1906	1906	1
548	20231106	103500	47346297	1906	1906	1906	1906	12
549	20231106	103400	47323425	1906	1906	1906	1906	0
550	20231106	103300	47323425	1906	1906	1906	1906	2
551	20231106	103200	47319613	1903	1903	1903	1903	250
552	20231106	103100	46843863	1903	1903	1903	1903	0
553	20231106	103000	46843863	1903	1903	1903	1903	0
554	20231106	102900	46843863	1903	1903	1903	1903	575
555	20231106	102800	45749638	1902	1902	1902	1902	0
556	20231106	102700	45749638	1902	1902	1902	1902	500
557	20231106	102600	44798638	1902	1903	1903	1902	520
558	20231106	102500	43809578	1903	1902	1903	1902	22
559	20231106	102400	43767713	1903	1903	1903	1903	0
560	20231106	102300	43767713	1903	1903	1903	1903	520
561	20231106	102200	42778153	1903	1904	1904	1903	448
562	20231106	102100	41925605	1908	1908	1908	1907	100
563	20231106	102000	41734845	1910	1910	1910	1910	0
564	20231106	101900	41734845	1910	1910	1910	1910	0
565	20231106	101800	41734845	1910	1910	1910	1910	0
566	20231106	101700	41734845	1910	1910	1910	1910	0
567	20231106	101600	41734845	1910	1910	1910	1910	0
568	20231106	101500	41734845	1910	1910	1910	1910	0
569	20231106	101400	41734845	1910	1910	1910	1910	200
570	20231106	101300	41352845	1911	1911	1911	1911	0
571	20231106	101200	41352845	1911	1911	1911	1911	0
572	20231106	101100	41352845	1911	1911	1911	1911	0
573	20231106	101000	41352845	1911	1911	1911	1911	1
574	20231106	100900	41350934	1903	1903	1903	1903	0
575	20231106	100800	41350934	1903	1903	1903	1903	156
576	20231106	100700	41054066	1901	1901	1901	1901	0
577	20231106	100600	41054066	1901	1901	1901	1901	0
578	20231106	100500	41054066	1901	1901	1901	1901	0
579	20231106	100400	41054066	1901	1902	1902	1901	300
580	20231106	100300	40483516	1901	1901	1901	1901	0
581	20231106	100200	40483516	1901	1905	1905	1900	2007
582	20231106	100100	36666965	1912	1912	1912	1912	1
583	20231106	100000	36665053	1905	1905	1905	1905	0
584	20231106	095900	36665053	1905	1905	1905	1905	60
585	20231106	095800	36550753	1912	1912	1912	1912	0
586	20231106	095700	36550753	1912	1912	1912	1912	1
587	20231106	095600	36548841	1905	1905	1905	1905	0
588	20231106	095500	36548841	1905	1905	1905	1905	2
589	20231106	095400	36545031	1912	1912	1912	1912	100
590	20231106	095300	36353831	1912	1905	1912	1905	15
591	20231106	095200	36325221	1912	1912	1912	1912	0
592	20231106	095100	36325221	1912	1912	1912	1912	67
593	20231106	095000	36197117	1912	1911	1912	1911	100
594	20231106	094900	36005976	1912	1912	1912	1912	0
595	20231106	094800	36005976	1912	1912	1912	1912	0
596	20231106	094700	36005976	1912	1912	1912	1912	0
597	20231106	094600	36005976	1912	1912	1912	1901	539
598	20231106	094500	34980835	1912	1912	1912	1912	1000
599	20231106	094400	33068835	1912	1912	1912	1912	88
600	20231106	094300	32900579	1912	1923	1923	1912	72
601	20231106	094200	32762769	1925	1919	1925	1918	7
602	20231106	094100	32749331	1927	1927	1927	1927	0
603	20231106	094000	32749331	1927	1927	1927	1927	0
604	20231106	093900	32749331	1927	1925	1927	1925	300
605	20231106	093800	32171436	1927	1926	1927	1926	3
606	20231106	093700	32165657	1918	1927	1927	1918	10
607	20231106	093600	32146468	1927	1928	1928	1927	6
608	20231106	093500	32134901	1929	1929	1929	1929	1
609	20231106	093400	32132972	1930	1927	1930	1917	1202
610	20231106	093300	29824129	1920	1912	1927	1912	5636
611	20231106	093200	19030023	1912	1912	1912	1912	60
612	20231106	093100	18915303	1912	1912	1912	1912	1
613	20231106	093000	18913391	1910	1910	1910	1910	18
614	20231106	092900	18879011	1910	1910	1910	1910	0
615	20231106	092800	18879011	1910	1910	1910	1910	5
616	20231106	092700	18869461	1910	1910	1910	1910	234
617	20231106	092600	18422521	1910	1910	1910	1910	1
618	20231106	092500	18420611	1910	1910	1910	1910	100
619	20231106	092400	18229611	1910	1910	1910	1909	726
620	20231106	092300	16842953	1910	1910	1910	1910	0
621	20231106	092200	16842953	1910	1910	1910	1910	0
622	20231106	092100	16842953	1910	1906	1910	1906	279
623	20231106	092000	16311171	1906	1906	1906	1906	0
624	20231106	091900	16311171	1906	1905	1906	1905	155
625	20231106	091800	16015797	1905	1905	1905	1905	30
626	20231106	091700	15958647	1905	1896	1905	1896	444
627	20231106	091600	15112872	1892	1892	1892	1892	0
628	20231106	091500	15112872	1892	1892	1892	1892	150
629	20231106	091400	14829072	1892	1892	1892	1892	500
630	20231106	091300	13883072	1892	1892	1892	1892	52
631	20231106	091200	13784688	1891	1892	1892	1891	1120
632	20231106	091100	11666748	1898	1899	1906	1891	1864
633	20231106	091000	8136898	1906	1901	1906	1900	1697
634	20231106	090900	4912584	1905	1905	1906	1905	70
635	20231106	090800	4779233	1905	1908	1908	1905	10
636	20231106	090700	4760180	1905	1905	1905	1905	0
637	20231106	090600	4760180	1905	1905	1905	1905	0
638	20231106	090500	4760180	1905	1905	1905	1905	0
639	20231106	090400	4760180	1905	1905	1905	1905	0
640	20231106	090300	4760180	1905	1905	1905	1905	0
641	20231106	090200	4760180	1905	1905	1905	1905	2
642	20231106	090100	4756370	1915	1915	1915	1915	0
643	20231106	090000	4756370	1915	1898	1915	1898	2503