KissMeData/067390/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	194300	413615738	1797	1797	1797	1797	2129
3	20231102	194200	413615738	1797	1797	1797	1797	0
4	20231102	194100	413615738	1797	1797	1797	1797	0
5	20231102	194000	413615738	1797	1797	1797	1797	0
6	20231102	193900	413615738	1797	1797	1797	1797	0
7	20231102	193800	413615738	1797	1797	1797	1797	0
8	20231102	193700	413615738	1797	1797	1797	1797	0
9	20231102	193600	413615738	1797	1797	1797	1797	0
10	20231102	193500	413615738	1797	1797	1797	1797	0
11	20231102	193400	413615738	1797	1797	1797	1797	0
12	20231102	193300	413615738	1797	1797	1797	1797	0
13	20231102	193200	413615738	1797	1797	1797	1797	0
14	20231102	193100	413615738	1797	1797	1797	1797	0
15	20231102	193000	413615738	1797	1797	1797	1797	0
16	20231102	192900	413615738	1797	1797	1797	1797	0
17	20231102	192800	413615738	1797	1797	1797	1797	0
18	20231102	192700	413615738	1797	1797	1797	1797	0
19	20231102	192600	413615738	1797	1797	1797	1797	0
20	20231102	192500	413615738	1797	1797	1797	1797	0
21	20231102	192400	413615738	1797	1797	1797	1797	0
22	20231102	192300	413615738	1797	1797	1797	1797	0
23	20231102	192200	413615738	1797	1797	1797	1797	0
24	20231102	192100	413615738	1797	1797	1797	1797	0
25	20231102	192000	413615738	1797	1797	1797	1797	0
26	20231102	191900	413615738	1797	1797	1797	1797	0
27	20231102	191800	413615738	1797	1797	1797	1797	0
28	20231102	191700	413615738	1797	1797	1797	1797	0
29	20231102	191600	413615738	1797	1797	1797	1797	0
30	20231102	191500	413615738	1797	1797	1797	1797	0
31	20231102	191400	413615738	1797	1797	1797	1797	0
32	20231102	191300	413615738	1797	1797	1797	1797	2129
33	20231102	191200	413615738	1797	1797	1797	1797	0
34	20231102	191100	413615738	1797	1797	1797	1797	0
35	20231102	191000	413615738	1797	1797	1797	1797	0
36	20231102	190900	413615738	1797	1797	1797	1797	0
37	20231102	190800	413615738	1797	1797	1797	1797	0
38	20231102	190700	413615738	1797	1797	1797	1797	0
39	20231102	190600	413615738	1797	1797	1797	1797	0
40	20231102	190500	413615738	1797	1797	1797	1797	0
41	20231102	190400	413615738	1797	1797	1797	1797	0
42	20231102	190300	413615738	1797	1797	1797	1797	0
43	20231102	190200	413615738	1797	1797	1797	1797	0
44	20231102	190100	413615738	1797	1797	1797	1797	0
45	20231102	190000	413615738	1797	1797	1797	1797	0
46	20231102	185900	413615738	1797	1797	1797	1797	0
47	20231102	185800	413615738	1797	1797	1797	1797	0
48	20231102	185700	413615738	1797	1797	1797	1797	0
49	20231102	185600	413615738	1797	1797	1797	1797	0
50	20231102	185500	413615738	1797	1797	1797	1797	0
51	20231102	185400	413615738	1797	1797	1797	1797	0
52	20231102	185300	413615738	1797	1797	1797	1797	0
53	20231102	185200	413615738	1797	1797	1797	1797	0
54	20231102	185100	413615738	1797	1797	1797	1797	0
55	20231102	185000	413615738	1797	1797	1797	1797	0
56	20231102	184900	413615738	1797	1797	1797	1797	0
57	20231102	184800	413615738	1797	1797	1797	1797	0
58	20231102	184700	413615738	1797	1797	1797	1797	0
59	20231102	184600	413615738	1797	1797	1797	1797	0
60	20231102	184500	413615738	1797	1797	1797	1797	0
61	20231102	184400	413615738	1797	1797	1797	1797	0
62	20231102	184300	413615738	1797	1797	1797	1797	2129
63	20231102	184200	413615738	1797	1797	1797	1797	0
64	20231102	184100	413615738	1797	1797	1797	1797	0
65	20231102	184000	413615738	1797	1797	1797	1797	0
66	20231102	183900	413615738	1797	1797	1797	1797	0
67	20231102	183800	413615738	1797	1797	1797	1797	0
68	20231102	183700	413615738	1797	1797	1797	1797	0
69	20231102	183600	413615738	1797	1797	1797	1797	0
70	20231102	183500	413615738	1797	1797	1797	1797	0
71	20231102	183400	413615738	1797	1797	1797	1797	0
72	20231102	183300	413615738	1797	1797	1797	1797	0
73	20231102	183200	413615738	1797	1797	1797	1797	0
74	20231102	183100	413615738	1797	1797	1797	1797	0
75	20231102	183000	413615738	1797	1797	1797	1797	0
76	20231102	182900	413615738	1797	1797	1797	1797	0
77	20231102	182800	413615738	1797	1797	1797	1797	0
78	20231102	182700	413615738	1797	1797	1797	1797	0
79	20231102	182600	413615738	1797	1797	1797	1797	0
80	20231102	182500	413615738	1797	1797	1797	1797	0
81	20231102	182400	413615738	1797	1797	1797	1797	0
82	20231102	182300	413615738	1797	1797	1797	1797	0
83	20231102	182200	413615738	1797	1797	1797	1797	0
84	20231102	182100	413615738	1797	1797	1797	1797	0
85	20231102	182000	413615738	1797	1797	1797	1797	0
86	20231102	181900	413615738	1797	1797	1797	1797	0
87	20231102	181800	413615738	1797	1797	1797	1797	0
88	20231102	181700	413615738	1797	1797	1797	1797	0
89	20231102	181600	413615738	1797	1797	1797	1797	0
90	20231102	181500	413615738	1797	1797	1797	1797	0
91	20231102	181400	413615738	1797	1797	1797	1797	0
92	20231102	181300	413615738	1797	1797	1797	1797	2129
93	20231102	181200	413615738	1797	1797	1797	1797	0
94	20231102	181100	413615738	1797	1797	1797	1797	0
95	20231102	181000	413615738	1797	1797	1797	1797	0
96	20231102	180900	413615738	1797	1797	1797	1797	0
97	20231102	180800	413615738	1797	1797	1797	1797	0
98	20231102	180700	413615738	1797	1797	1797	1797	0
99	20231102	180600	413615738	1797	1797	1797	1797	0
100	20231102	180500	413615738	1797	1797	1797	1797	0
101	20231102	180400	413615738	1797	1797	1797	1797	0
102	20231102	180300	413615738	1797	1797	1797	1797	0
103	20231102	180200	413615738	1797	1797	1797	1797	0
104	20231102	180100	413615738	1797	1797	1797	1797	0
105	20231102	180000	413615738	1797	1797	1797	1797	0
106	20231102	175900	413615738	1797	1797	1797	1797	0
107	20231102	175800	413615738	1797	1797	1797	1797	0
108	20231102	175700	413615738	1797	1797	1797	1797	0
109	20231102	175600	413615738	1797	1797	1797	1797	0
110	20231102	175500	413615738	1797	1797	1797	1797	0
111	20231102	175400	413615738	1797	1797	1797	1797	0
112	20231102	175300	413615738	1797	1797	1797	1797	0
113	20231102	175200	413615738	1797	1797	1797	1797	0
114	20231102	175100	413615738	1797	1797	1797	1797	0
115	20231102	175000	413615738	1797	1797	1797	1797	0
116	20231102	174900	413615738	1797	1797	1797	1797	0
117	20231102	174800	413615738	1797	1797	1797	1797	0
118	20231102	174700	413615738	1797	1797	1797	1797	0
119	20231102	174600	413615738	1797	1797	1797	1797	0
120	20231102	174500	413615738	1797	1797	1797	1797	0
121	20231102	174400	413615738	1797	1797	1797	1797	0
122	20231102	174300	413615738	1797	1797	1797	1797	2129
123	20231102	174200	413615738	1797	1797	1797	1797	0
124	20231102	174100	413615738	1797	1797	1797	1797	0
125	20231102	174000	413615738	1797	1797	1797	1797	0
126	20231102	173900	413615738	1797	1797	1797	1797	0
127	20231102	173800	413615738	1797	1797	1797	1797	0
128	20231102	173700	413615738	1797	1797	1797	1797	0
129	20231102	173600	413615738	1797	1797	1797	1797	0
130	20231102	173500	413615738	1797	1797	1797	1797	0
131	20231102	173400	413615738	1797	1797	1797	1797	0
132	20231102	173300	413615738	1797	1797	1797	1797	0
133	20231102	173200	413615738	1797	1797	1797	1797	0
134	20231102	173100	413615738	1797	1797	1797	1797	0
135	20231102	173000	413615738	1797	1797	1797	1797	0
136	20231102	172900	413615738	1797	1797	1797	1797	0
137	20231102	172800	413615738	1797	1797	1797	1797	0
138	20231102	172700	413615738	1797	1797	1797	1797	0
139	20231102	172600	413615738	1797	1797	1797	1797	0
140	20231102	172500	413615738	1797	1797	1797	1797	0
141	20231102	172400	413615738	1797	1797	1797	1797	0
142	20231102	172300	413615738	1797	1797	1797	1797	0
143	20231102	172200	413615738	1797	1797	1797	1797	0
144	20231102	172100	413615738	1797	1797	1797	1797	0
145	20231102	172000	413615738	1797	1797	1797	1797	0
146	20231102	171900	413615738	1797	1797	1797	1797	0
147	20231102	171800	413615738	1797	1797	1797	1797	0
148	20231102	171700	413615738	1797	1797	1797	1797	0
149	20231102	171600	413615738	1797	1797	1797	1797	0
150	20231102	171500	413615738	1797	1797	1797	1797	0
151	20231102	171400	413615738	1797	1797	1797	1797	0
152	20231102	171300	413615738	1797	1797	1797	1797	2129
153	20231102	171200	413615738	1797	1797	1797	1797	0
154	20231102	171100	413615738	1797	1797	1797	1797	0
155	20231102	171000	413615738	1797	1797	1797	1797	0
156	20231102	170900	413615738	1797	1797	1797	1797	0
157	20231102	170800	413615738	1797	1797	1797	1797	0
158	20231102	170700	413615738	1797	1797	1797	1797	0
159	20231102	170600	413615738	1797	1797	1797	1797	0
160	20231102	170500	413615738	1797	1797	1797	1797	0
161	20231102	170400	413615738	1797	1797	1797	1797	0
162	20231102	170300	413615738	1797	1797	1797	1797	0
163	20231102	170200	413615738	1797	1797	1797	1797	0
164	20231102	170100	413615738	1797	1797	1797	1797	0
165	20231102	170000	413615738	1797	1797	1797	1797	0
166	20231102	165900	413615738	1797	1797	1797	1797	0
167	20231102	165800	413615738	1797	1797	1797	1797	0
168	20231102	165700	413615738	1797	1797	1797	1797	0
169	20231102	165600	413615738	1797	1797	1797	1797	0
170	20231102	165500	413615738	1797	1797	1797	1797	0
171	20231102	165400	413615738	1797	1797	1797	1797	0
172	20231102	165300	413615738	1797	1797	1797	1797	0
173	20231102	165200	413615738	1797	1797	1797	1797	0
174	20231102	165100	413615738	1797	1797	1797	1797	0
175	20231102	165000	413615738	1797	1797	1797	1797	0
176	20231102	164900	413615738	1797	1797	1797	1797	0
177	20231102	164800	413615738	1797	1797	1797	1797	0
178	20231102	164700	413615738	1797	1797	1797	1797	0
179	20231102	164600	413615738	1797	1797	1797	1797	0
180	20231102	164500	413615738	1797	1797	1797	1797	0
181	20231102	164400	413615738	1797	1797	1797	1797	0
182	20231102	164300	413615738	1797	1797	1797	1797	2129
183	20231102	164200	413615738	1797	1797	1797	1797	0
184	20231102	164100	413615738	1797	1797	1797	1797	0
185	20231102	164000	413615738	1797	1797	1797	1797	0
186	20231102	163900	413615738	1797	1797	1797	1797	0
187	20231102	163800	413615738	1797	1797	1797	1797	0
188	20231102	163700	413615738	1797	1797	1797	1797	0
189	20231102	163600	413615738	1797	1797	1797	1797	0
190	20231102	163500	413615738	1797	1797	1797	1797	0
191	20231102	163400	413615738	1797	1797	1797	1797	0
192	20231102	163300	413615738	1797	1797	1797	1797	0
193	20231102	163200	413615738	1797	1797	1797	1797	0
194	20231102	163100	413615738	1797	1797	1797	1797	0
195	20231102	163000	413615738	1797	1797	1797	1797	0
196	20231102	162900	413615738	1797	1797	1797	1797	0
197	20231102	162800	413615738	1797	1797	1797	1797	0
198	20231102	162700	413615738	1797	1797	1797	1797	0
199	20231102	162600	413615738	1797	1797	1797	1797	0
200	20231102	162500	413615738	1797	1797	1797	1797	0
201	20231102	162400	413615738	1797	1797	1797	1797	0
202	20231102	162300	413615738	1797	1797	1797	1797	0
203	20231102	162200	413615738	1797	1797	1797	1797	0
204	20231102	162100	413615738	1797	1797	1797	1797	0
205	20231102	162000	413615738	1797	1797	1797	1797	0
206	20231102	161900	413615738	1797	1797	1797	1797	0
207	20231102	161800	413615738	1797	1797	1797	1797	0
208	20231102	161700	413615738	1797	1797	1797	1797	0
209	20231102	161600	413615738	1797	1797	1797	1797	0
210	20231102	161500	413615738	1797	1797	1797	1797	0
211	20231102	161400	413615738	1797	1797	1797	1797	0
212	20231102	161300	413615738	1797	1797	1797	1797	2129
213	20231102	161200	413615738	1797	1797	1797	1797	0
214	20231102	161100	413615738	1797	1797	1797	1797	0
215	20231102	161000	413615738	1797	1797	1797	1797	0
216	20231102	160900	413615738	1797	1797	1797	1797	0
217	20231102	160800	413615738	1797	1797	1797	1797	0
218	20231102	160700	413615738	1797	1797	1797	1797	0
219	20231102	160600	413615738	1797	1797	1797	1797	0
220	20231102	160500	413615738	1797	1797	1797	1797	0
221	20231102	160400	413615738	1797	1797	1797	1797	0
222	20231102	160300	413615738	1797	1797	1797	1797	0
223	20231102	160200	413615738	1797	1797	1797	1797	0
224	20231102	160100	413615738	1797	1797	1797	1797	0
225	20231102	160000	413615738	1797	1797	1797	1797	0
226	20231102	155900	413615738	1797	1797	1797	1797	0
227	20231102	155800	413615738	1797	1797	1797	1797	0
228	20231102	155700	413615738	1797	1797	1797	1797	0
229	20231102	155600	413615738	1797	1797	1797	1797	0
230	20231102	155500	413615738	1797	1797	1797	1797	0
231	20231102	155400	413615738	1797	1797	1797	1797	0
232	20231102	155300	413615738	1797	1797	1797	1797	0
233	20231102	155200	413615738	1797	1797	1797	1797	0
234	20231102	155100	413615738	1797	1797	1797	1797	0
235	20231102	155000	413615738	1797	1797	1797	1797	0
236	20231102	154900	413615738	1797	1797	1797	1797	0
237	20231102	154800	413615738	1797	1797	1797	1797	0
238	20231102	154700	413615738	1797	1797	1797	1797	0
239	20231102	154600	413615738	1797	1797	1797	1797	0
240	20231102	154500	413615738	1797	1797	1797	1797	0
241	20231102	154400	413615738	1797	1797	1797	1797	0
242	20231102	154300	413615738	1797	1797	1797	1797	2129
243	20231102	154200	413615738	1797	1797	1797	1797	0
244	20231102	154100	413615738	1797	1797	1797	1797	0
245	20231102	154000	413615738	1797	1797	1797	1797	0
246	20231102	153900	413615738	1797	1797	1797	1797	0
247	20231102	153800	413615738	1797	1797	1797	1797	0
248	20231102	153700	413615738	1797	1797	1797	1797	0
249	20231102	153600	413615738	1797	1797	1797	1797	0
250	20231102	153500	413615738	1797	1797	1797	1797	0
251	20231102	153400	413615738	1797	1797	1797	1797	0
252	20231102	153300	413615738	1797	1797	1797	1797	0
253	20231102	153200	413615738	1797	1797	1797	1797	0
254	20231102	153100	413615738	1797	1797	1797	1797	0
255	20231102	153000	413615738	1797	1797	1797	1797	2129
256	20231102	152900	409789925	1794	1794	1794	1794	0
257	20231102	152800	409789925	1794	1794	1794	1794	0
258	20231102	152700	409789925	1794	1794	1794	1794	0
259	20231102	152600	409789925	1794	1794	1794	1794	0
260	20231102	152500	409789925	1794	1794	1794	1794	0
261	20231102	152400	409789925	1794	1794	1794	1794	0
262	20231102	152300	409789925	1794	1794	1794	1794	0
263	20231102	152200	409789925	1794	1794	1794	1794	0
264	20231102	152100	409789925	1794	1794	1794	1794	0
265	20231102	152000	409789925	1794	1794	1794	1794	0
266	20231102	151900	409789925	1794	1794	1794	1794	355
267	20231102	151800	409153055	1794	1794	1794	1794	0
268	20231102	151700	409153055	1794	1794	1794	1794	0
269	20231102	151600	409153055	1794	1793	1794	1792	72
270	20231102	151500	409023919	1793	1793	1793	1793	74
271	20231102	151400	408891237	1793	1792	1793	1792	76
272	20231102	151300	408755042	1792	1792	1792	1792	3194
273	20231102	151200	403031394	1792	1792	1792	1792	3
274	20231102	151100	403026018	1793	1793	1793	1793	1
275	20231102	151000	403024225	1793	1791	1793	1791	518
276	20231102	150900	402096003	1792	1791	1792	1791	40
277	20231102	150800	402024362	1792	1791	1792	1791	49
278	20231102	150700	401936593	1791	1790	1791	1790	961
279	20231102	150600	400215480	1790	1790	1790	1790	177
280	20231102	150500	399898650	1790	1791	1791	1790	2042
281	20231102	150400	396243022	1791	1791	1791	1791	71
282	20231102	150300	396115861	1791	1794	1794	1791	204
283	20231102	150200	395750116	1793	1794	1794	1793	1005
284	20231102	150100	393948022	1794	1797	1797	1794	11846
285	20231102	150000	372667298	1797	1798	1799	1797	1847
286	20231102	145900	369346393	1799	1800	1800	1798	4744
287	20231102	145800	360816678	1798	1799	1800	1798	212
288	20231102	145700	360435497	1798	1798	1798	1798	2
289	20231102	145600	360431901	1798	1798	1798	1798	1
290	20231102	145500	360430103	1798	1800	1800	1798	5164
291	20231102	145400	351137012	1800	1800	1801	1800	1042
292	20231102	145300	349261411	1800	1800	1800	1800	1858
293	20231102	145200	345917011	1800	1800	1800	1800	211
294	20231102	145100	345537211	1801	1801	1801	1800	424
295	20231102	145000	344773590	1801	1801	1801	1801	2
296	20231102	144900	344769988	1801	1802	1802	1801	5
297	20231102	144800	344760982	1802	1801	1802	1801	40
298	20231102	144700	344688939	1801	1801	1801	1801	339
299	20231102	144600	344078400	1801	1801	1801	1801	1
300	20231102	144500	344076599	1801	1801	1801	1801	2
301	20231102	144400	344072997	1801	1801	1801	1801	1
302	20231102	144300	344071196	1801	1801	1801	1801	3
303	20231102	144200	344065793	1801	1801	1801	1801	4
304	20231102	144100	344058589	1801	1801	1801	1801	8
305	20231102	144000	344044181	1801	1801	1801	1801	6
306	20231102	143900	344033375	1801	1801	1801	1801	36
307	20231102	143800	343968539	1801	1801	1801	1801	38
308	20231102	143700	343900101	1801	1800	1802	1800	1004
309	20231102	143600	342090899	1802	1801	1802	1801	1118
310	20231102	143500	340076265	1801	1800	1801	1800	348
311	20231102	143400	339449864	1800	1800	1800	1800	2
312	20231102	143300	339446264	1800	1800	1800	1800	2
313	20231102	143200	339442664	1800	1800	1800	1800	1
314	20231102	143100	339440864	1800	1800	1800	1800	1
315	20231102	143000	339439064	1800	1801	1801	1800	76
316	20231102	142900	339302226	1802	1802	1802	1802	3
317	20231102	142800	339296820	1801	1800	1801	1800	3
318	20231102	142700	339291418	1799	1800	1800	1799	168
319	20231102	142600	338989022	1800	1800	1800	1800	37
320	20231102	142500	338922422	1799	1799	1799	1799	1
321	20231102	142400	338920623	1799	1799	1799	1799	562
322	20231102	142300	337909585	1799	1799	1799	1799	3
323	20231102	142200	337904188	1799	1799	1799	1799	1
324	20231102	142100	337902389	1799	1799	1799	1799	3
325	20231102	142000	337896992	1799	1799	1799	1799	2
326	20231102	141900	337893394	1799	1799	1799	1799	10
327	20231102	141800	337875404	1803	1799	1803	1799	31
328	20231102	141700	337819515	1799	1799	1799	1799	1
329	20231102	141600	337817716	1799	1799	1799	1799	9
330	20231102	141500	337801525	1799	1799	1799	1799	50
331	20231102	141400	337711575	1799	1799	1799	1799	1
332	20231102	141300	337709776	1799	1799	1799	1799	3
333	20231102	141200	337704379	1799	1799	1799	1799	2
334	20231102	141100	337700781	1799	1799	1799	1799	0
335	20231102	141000	337700781	1799	1799	1799	1799	224
336	20231102	140900	337297805	1802	1801	1802	1801	153
337	20231102	140800	337022100	1800	1799	1800	1799	6
338	20231102	140700	337011301	1799	1798	1799	1798	1777
339	20231102	140600	333814479	1798	1798	1798	1798	5
340	20231102	140500	333805489	1798	1798	1798	1798	1
341	20231102	140400	333803691	1798	1798	1798	1798	2
342	20231102	140300	333800095	1798	1798	1798	1798	1
343	20231102	140200	333798297	1798	1798	1798	1798	0
344	20231102	140100	333798297	1798	1798	1798	1798	0
345	20231102	140000	333798297	1798	1800	1803	1798	2228
346	20231102	135900	329789905	1800	1800	1800	1800	0
347	20231102	135800	329789905	1800	1801	1801	1800	3200
348	20231102	135700	324029405	1801	1802	1802	1801	2170
349	20231102	135600	320119718	1803	1802	1803	1802	106
350	20231102	135500	319928601	1805	1805	1805	1805	0
351	20231102	135400	319928601	1805	1809	1809	1805	236
352	20231102	135300	319502609	1805	1805	1805	1805	3
353	20231102	135200	319497194	1810	1805	1810	1805	60
354	20231102	135100	319388889	1810	1810	1810	1810	23
355	20231102	135000	319347259	1810	1810	1810	1810	2
356	20231102	134900	319343639	1810	1810	1810	1810	0
357	20231102	134800	319343639	1810	1810	1810	1810	6
358	20231102	134700	319332779	1810	1810	1810	1810	0
359	20231102	134600	319332779	1810	1810	1810	1810	500
360	20231102	134500	318427779	1810	1810	1810	1810	0
361	20231102	134400	318427779	1810	1810	1810	1810	0
362	20231102	134300	318427779	1810	1810	1810	1810	0
363	20231102	134200	318427779	1810	1809	1810	1809	637
364	20231102	134100	317274944	1809	1809	1809	1809	0
365	20231102	134000	317274944	1809	1809	1809	1809	0
366	20231102	133900	317274944	1809	1809	1809	1809	552
367	20231102	133800	316276376	1809	1800	1809	1799	652
368	20231102	133700	315103144	1809	1799	1809	1799	8747
369	20231102	133600	299346624	1798	1796	1798	1796	1242
370	20231102	133500	297114744	1795	1793	1795	1793	1491
371	20231102	133400	294440123	1793	1791	1793	1791	33
372	20231102	133300	294381018	1791	1792	1792	1791	1610
373	20231102	133200	291496993	1794	1793	1794	1793	535
374	20231102	133100	290537728	1794	1793	1794	1793	848
375	20231102	133000	289017263	1793	1793	1793	1793	2
376	20231102	132900	289013677	1793	1793	1793	1793	0
377	20231102	132800	289013677	1793	1793	1793	1793	0
378	20231102	132700	289013677	1793	1793	1793	1793	0
379	20231102	132600	289013677	1793	1793	1793	1793	51
380	20231102	132500	288922234	1791	1791	1791	1791	110
381	20231102	132400	288725224	1791	1791	1791	1791	178
382	20231102	132300	288406426	1791	1791	1791	1791	908
383	20231102	132200	286780198	1792	1792	1792	1792	51
384	20231102	132100	286688806	1793	1791	1793	1791	2573
385	20231102	132000	282080362	1791	1795	1796	1791	3105
386	20231102	131900	276510208	1795	1796	1796	1795	740
387	20231102	131800	275181204	1795	1795	1796	1795	1803
388	20231102	131700	271944608	1795	1795	1795	1795	72
389	20231102	131600	271815368	1795	1795	1795	1795	54
390	20231102	131500	271718438	1795	1795	1795	1795	54
391	20231102	131400	271621508	1795	1795	1795	1795	182
392	20231102	131300	271294818	1798	1798	1798	1798	50
393	20231102	131200	271204918	1798	1798	1798	1798	530
394	20231102	131100	270251978	1800	1800	1800	1800	0
395	20231102	131000	270251978	1800	1800	1800	1800	0
396	20231102	130900	270251978	1800	1800	1800	1800	252
397	20231102	130800	269798378	1800	1800	1800	1800	11
398	20231102	130700	269778578	1800	1800	1800	1800	1000
399	20231102	130600	267978578	1800	1795	1800	1795	1204
400	20231102	130500	265811398	1799	1799	1799	1799	0
401	20231102	130400	265811398	1799	1800	1800	1799	1236
402	20231102	130300	263586916	1801	1801	1801	1801	97
403	20231102	130200	263412219	1801	1801	1801	1801	0
404	20231102	130100	263412219	1801	1801	1801	1801	0
405	20231102	130000	263412219	1801	1801	1810	1801	636
406	20231102	125900	262266726	1802	1808	1808	1802	2608
407	20231102	125800	257557046	1811	1810	1811	1808	177
408	20231102	125700	257236879	1811	1811	1811	1811	7
409	20231102	125600	257224202	1810	1810	1810	1808	657
410	20231102	125500	256035508	1811	1811	1811	1811	100
411	20231102	125400	255854408	1811	1811	1811	1811	1
412	20231102	125300	255852597	1810	1810	1810	1810	38
413	20231102	125200	255783817	1810	1811	1811	1810	138
414	20231102	125100	255533937	1811	1811	1811	1811	159
415	20231102	125000	255245988	1811	1811	1811	1811	175
416	20231102	124900	254929063	1816	1816	1816	1816	0
417	20231102	124800	254929063	1816	1816	1816	1816	0
418	20231102	124700	254929063	1816	1816	1816	1816	100
419	20231102	124600	254747463	1813	1813	1813	1813	352
420	20231102	124500	254109287	1811	1811	1811	1811	0
421	20231102	124400	254109287	1811	1811	1811	1811	0
422	20231102	124300	254109287	1811	1811	1811	1811	569
423	20231102	124200	253078828	1812	1813	1813	1812	517
424	20231102	124100	252142002	1816	1816	1816	1816	1
425	20231102	124000	252140186	1816	1812	1816	1812	113
426	20231102	123900	251935426	1816	1816	1816	1816	10
427	20231102	123800	251917266	1816	1812	1816	1812	13
428	20231102	123700	251893670	1816	1816	1816	1816	1
429	20231102	123600	251891854	1816	1816	1816	1816	50
430	20231102	123500	251801054	1816	1816	1816	1816	100
431	20231102	123400	251619454	1816	1816	1816	1816	250
432	20231102	123300	251165454	1814	1814	1814	1814	10
433	20231102	123200	251147314	1814	1814	1814	1814	51
434	20231102	123100	251054800	1816	1816	1816	1816	0
435	20231102	123000	251054800	1816	1816	1816	1816	0
436	20231102	122900	251054800	1816	1816	1816	1816	1
437	20231102	122800	251052984	1812	1812	1812	1812	70
438	20231102	122700	250926144	1812	1816	1816	1812	145
439	20231102	122600	250663289	1817	1817	1817	1817	9
440	20231102	122500	250646936	1820	1820	1820	1820	0
441	20231102	122400	250646936	1820	1820	1820	1820	0
442	20231102	122300	250646936	1820	1819	1820	1819	1071
443	20231102	122200	248697811	1819	1820	1820	1817	3
444	20231102	122100	248692355	1818	1819	1819	1818	20
445	20231102	122000	248655985	1820	1821	1821	1820	101
446	20231102	121900	248472164	1821	1821	1821	1821	0
447	20231102	121800	248472164	1821	1821	1821	1821	0
448	20231102	121700	248472164	1821	1821	1821	1821	1
449	20231102	121600	248470343	1820	1820	1820	1820	453
450	20231102	121500	247645883	1820	1819	1820	1819	6
451	20231102	121400	247634966	1819	1819	1819	1819	70
452	20231102	121300	247507636	1818	1818	1818	1818	0
453	20231102	121200	247507636	1818	1818	1818	1818	845
454	20231102	121100	245971426	1818	1818	1818	1818	0
455	20231102	121000	245971426	1818	1818	1818	1818	0
456	20231102	120900	245971426	1818	1818	1818	1818	1
457	20231102	120800	245969608	1818	1818	1818	1818	3
458	20231102	120700	245964154	1818	1818	1818	1818	1
459	20231102	120600	245962336	1817	1817	1817	1817	125
460	20231102	120500	245735211	1817	1817	1817	1817	3
461	20231102	120400	245729760	1817	1817	1817	1817	1
462	20231102	120300	245727943	1811	1811	1811	1811	0
463	20231102	120200	245727943	1811	1811	1811	1811	0
464	20231102	120100	245727943	1811	1811	1811	1811	0
465	20231102	120000	245727943	1811	1811	1811	1811	0
466	20231102	115900	245727943	1811	1811	1811	1811	0
467	20231102	115800	245727943	1811	1811	1811	1811	1
468	20231102	115700	245726132	1817	1817	1817	1817	4
469	20231102	115600	245718864	1818	1818	1818	1818	15
470	20231102	115500	245691594	1819	1819	1819	1819	0
471	20231102	115400	245691594	1819	1819	1819	1819	0
472	20231102	115300	245691594	1819	1819	1819	1819	0
473	20231102	115200	245691594	1819	1819	1819	1819	1
474	20231102	115100	245689775	1810	1808	1810	1808	674
475	20231102	115000	244470807	1807	1807	1807	1807	0
476	20231102	114900	244470807	1807	1807	1807	1807	20
477	20231102	114800	244434667	1801	1801	1801	1801	0
478	20231102	114700	244434667	1801	1804	1804	1801	743
479	20231102	114600	243096050	1804	1803	1804	1802	593
480	20231102	114500	242026633	1803	1803	1803	1803	0
481	20231102	114400	242026633	1803	1798	1803	1798	226
482	20231102	114300	241620076	1799	1799	1804	1788	4176
483	20231102	114200	234128579	1804	1804	1804	1804	40
484	20231102	114100	234056419	1804	1804	1804	1804	0
485	20231102	114000	234056419	1804	1800	1804	1800	27
486	20231102	113900	234007799	1799	1800	1800	1795	4558
487	20231102	113800	225812143	1800	1802	1802	1799	6002
488	20231102	113700	215009166	1807	1807	1807	1807	0
489	20231102	113600	215009166	1807	1807	1807	1807	0
490	20231102	113500	215009166	1807	1807	1807	1807	0
491	20231102	113400	215009166	1807	1807	1807	1807	82
492	20231102	113300	214860992	1800	1806	1806	1800	10297
493	20231102	113200	196318964	1806	1811	1811	1806	1173
494	20231102	113100	194196379	1810	1810	1810	1810	4
495	20231102	113000	194189139	1810	1813	1813	1810	7000
496	20231102	112900	181513679	1813	1813	1813	1813	250
497	20231102	112800	181060429	1812	1812	1812	1812	0
498	20231102	112700	181060429	1812	1812	1812	1812	354
499	20231102	112600	180418981	1811	1811	1811	1811	4
500	20231102	112500	180411737	1821	1820	1821	1810	5406
501	20231102	112400	170611587	1812	1812	1812	1812	0
502	20231102	112300	170611587	1812	1812	1812	1812	4
503	20231102	112200	170604339	1820	1811	1820	1811	1032
504	20231102	112100	168735377	1811	1820	1826	1811	7457
505	20231102	112000	155200681	1829	1829	1829	1829	2
506	20231102	111900	155197023	1820	1824	1824	1820	8451
507	20231102	111800	139808439	1824	1822	1824	1822	21
508	20231102	111700	139770174	1822	1831	1832	1820	5788
509	20231102	111600	129208722	1839	1840	1842	1830	6303
510	20231102	111500	117629307	1840	1844	1844	1838	3197
511	20231102	111400	111743163	1844	1844	1845	1844	581
512	20231102	111300	110671746	1844	1838	1844	1838	5
513	20231102	111200	110662550	1837	1838	1838	1837	50
514	20231102	111100	110570670	1848	1857	1857	1839	18530
515	20231102	111000	76378547	1859	1855	1859	1850	5001
516	20231102	110900	67121855	1855	1865	1870	1855	6925
517	20231102	110800	54235459	1874	1874	1874	1874	0
518	20231102	110700	54235459	1874	1874	1874	1874	0
519	20231102	110600	54235459	1874	1874	1874	1874	0
520	20231102	110500	54235459	1874	1874	1874	1874	1
521	20231102	110400	54233585	1866	1866	1866	1866	556
522	20231102	110300	53196089	1870	1866	1875	1865	221
523	20231102	110200	52783605	1866	1866	1866	1866	0
524	20231102	110100	52783605	1866	1866	1866	1866	1
525	20231102	110000	52781739	1868	1868	1868	1868	0
526	20231102	105900	52781739	1868	1868	1868	1868	34
527	20231102	105800	52718227	1877	1877	1877	1877	6
528	20231102	105700	52706965	1881	1881	1881	1881	0
529	20231102	105600	52706965	1881	1877	1881	1877	100
530	20231102	105500	52519025	1878	1878	1878	1878	0
531	20231102	105400	52519025	1878	1875	1878	1875	100
532	20231102	105300	52331385	1875	1875	1875	1875	0
533	20231102	105200	52331385	1875	1873	1875	1873	300
534	20231102	105100	51769391	1875	1875	1876	1875	103
535	20231102	105000	51576190	1875	1872	1875	1872	673
536	20231102	104900	50315662	1873	1872	1873	1872	92
537	20231102	104800	50143398	1868	1868	1868	1868	0
538	20231102	104700	50143398	1868	1869	1869	1868	11
539	20231102	104600	50122845	1871	1871	1871	1871	1
540	20231102	104500	50120974	1873	1873	1873	1873	0
541	20231102	104400	50120974	1873	1872	1873	1872	10
542	20231102	104300	50102248	1871	1871	1871	1871	152
543	20231102	104200	49817856	1868	1868	1868	1868	0
544	20231102	104100	49817856	1868	1868	1868	1868	0
545	20231102	104000	49817856	1868	1868	1868	1868	0
546	20231102	103900	49817856	1868	1868	1868	1868	0
547	20231102	103800	49817856	1868	1867	1868	1867	338
548	20231102	103700	49186492	1867	1867	1867	1867	2
549	20231102	103600	49182758	1868	1862	1868	1862	12
550	20231102	103500	49160355	1861	1861	1861	1861	620
551	20231102	103400	48006535	1861	1861	1861	1861	1
552	20231102	103300	48004674	1868	1866	1868	1866	4
553	20231102	103200	47997208	1868	1861	1868	1861	48
554	20231102	103100	47907803	1861	1861	1861	1861	0
555	20231102	103000	47907803	1861	1861	1861	1861	4
556	20231102	102900	47900359	1869	1869	1869	1869	242
557	20231102	102800	47448061	1861	1861	1861	1861	127
558	20231102	102700	47211714	1861	1861	1861	1861	4
559	20231102	102600	47204270	1869	1869	1869	1869	1
560	20231102	102500	47202401	1861	1861	1861	1861	100
561	20231102	102400	47016301	1861	1861	1861	1861	4
562	20231102	102300	47008857	1869	1869	1869	1869	0
563	20231102	102200	47008857	1869	1869	1869	1869	0
564	20231102	102100	47008857	1869	1869	1869	1860	202
565	20231102	102000	46633119	1860	1869	1869	1860	15
566	20231102	101900	46605210	1861	1861	1861	1861	6
567	20231102	101800	46594044	1861	1861	1861	1861	4
568	20231102	101700	46586600	1871	1871	1871	1871	1
569	20231102	101600	46584729	1860	1861	1861	1860	320
570	20231102	101500	45989268	1865	1867	1867	1865	1013
571	20231102	101400	44098049	1873	1873	1873	1873	0
572	20231102	101300	44098049	1873	1867	1874	1867	124
573	20231102	101200	43865820	1873	1873	1873	1873	0
574	20231102	101100	43865820	1873	1872	1873	1870	457
575	20231102	101000	43011155	1876	1872	1876	1872	40
576	20231102	100900	42936271	1876	1876	1876	1876	0
577	20231102	100800	42936271	1876	1876	1876	1876	1
578	20231102	100700	42934395	1872	1876	1876	1872	17
579	20231102	100600	42902567	1885	1885	1885	1885	0
580	20231102	100500	42902567	1885	1885	1885	1885	1000
581	20231102	100400	41017567	1886	1886	1886	1886	0
582	20231102	100300	41017567	1886	1886	1886	1886	1
583	20231102	100200	41015681	1887	1887	1887	1887	0
584	20231102	100100	41015681	1887	1887	1887	1887	1
585	20231102	100000	41013794	1887	1885	1887	1885	101
586	20231102	095900	40823308	1886	1873	1887	1872	24
587	20231102	095800	40778336	1887	1887	1887	1887	13
588	20231102	095700	40753805	1878	1878	1878	1878	0
589	20231102	095600	40753805	1878	1877	1878	1877	815
590	20231102	095500	39223996	1869	1869	1869	1869	0
591	20231102	095400	39223996	1869	1870	1870	1869	501
592	20231102	095300	38287527	1869	1869	1869	1869	0
593	20231102	095200	38287527	1869	1869	1869	1869	2
594	20231102	095100	38283789	1869	1868	1869	1868	2
595	20231102	095000	38280052	1871	1867	1871	1867	945
596	20231102	094900	36513748	1860	1860	1860	1860	0
597	20231102	094800	36513748	1860	1860	1860	1860	0
598	20231102	094700	36513748	1860	1861	1861	1860	743
599	20231102	094600	35131682	1867	1867	1867	1867	43
600	20231102	094500	35051401	1867	1867	1867	1867	794
601	20231102	094400	33569003	1861	1864	1864	1861	382
602	20231102	094300	32858098	1864	1864	1864	1864	0
603	20231102	094200	32858098	1864	1864	1864	1864	130
604	20231102	094100	32615778	1864	1861	1864	1861	159
605	20231102	094000	32319405	1861	1861	1861	1861	5
606	20231102	093900	32310100	1864	1864	1864	1864	0
607	20231102	093800	32310100	1864	1865	1865	1861	4
608	20231102	093700	32302649	1865	1863	1865	1863	246
609	20231102	093600	31844278	1860	1860	1860	1860	0
610	20231102	093500	31844278	1860	1860	1860	1860	89
611	20231102	093400	31678738	1863	1863	1863	1863	18
612	20231102	093300	31645204	1860	1861	1861	1860	86
613	20231102	093200	31485218	1863	1861	1863	1861	11
614	20231102	093100	31464741	1861	1861	1861	1861	10
615	20231102	093000	31446131	1861	1860	1861	1859	63
616	20231102	092900	31328951	1860	1860	1860	1860	4
617	20231102	092800	31321511	1860	1859	1860	1859	10
618	20231102	092700	31302914	1859	1859	1859	1859	0
619	20231102	092600	31302914	1859	1859	1859	1859	0
620	20231102	092500	31302914	1859	1859	1859	1859	100
621	20231102	092400	31117014	1859	1859	1859	1859	5
622	20231102	092300	31107719	1861	1861	1861	1861	0
623	20231102	092200	31107719	1861	1861	1861	1861	448
624	20231102	092100	30273991	1861	1861	1861	1861	50
625	20231102	092000	30180941	1861	1861	1861	1861	3
626	20231102	091900	30175358	1853	1861	1861	1853	85
627	20231102	091800	30017832	1862	1862	1862	1862	1
628	20231102	091700	30015970	1863	1863	1863	1863	1
629	20231102	091600	30014107	1852	1852	1852	1852	220
630	20231102	091500	29606667	1851	1851	1851	1851	0
631	20231102	091400	29606667	1851	1851	1851	1851	586
632	20231102	091300	28521981	1851	1851	1851	1851	1151
633	20231102	091200	26391480	1871	1851	1871	1851	285
634	20231102	091100	25863925	1850	1851	1851	1850	661
635	20231102	091000	24640627	1851	1850	1851	1850	1159
636	20231102	090900	22496318	1850	1860	1871	1850	1584
637	20231102	090800	19551512	1867	1872	1872	1867	1522
638	20231102	090700	16704834	1872	1881	1881	1872	1542
639	20231102	090600	13816360	1897	1897	1897	1897	0
640	20231102	090500	13816360	1897	1897	1897	1897	0
641	20231102	090400	13816360	1897	1897	1897	1897	0
642	20231102	090300	13816360	1897	1872	1897	1872	5
643	20231102	090200	13806975	1899	1899	1899	1899	4
644	20231102	090100	13799379	1899	1898	1899	1880	3190
645	20231102	090000	7768040	1920	1920	1920	1900	4052