KissMeData/234100/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	204200	711111775	1830	1830	1830	1830	8643
3	20231113	204100	711111775	1830	1830	1830	1830	0
4	20231113	204000	711111775	1830	1830	1830	1830	0
5	20231113	203900	711111775	1830	1830	1830	1830	0
6	20231113	203800	711111775	1830	1830	1830	1830	0
7	20231113	203700	711111775	1830	1830	1830	1830	0
8	20231113	203600	711111775	1830	1830	1830	1830	0
9	20231113	203500	711111775	1830	1830	1830	1830	0
10	20231113	203400	711111775	1830	1830	1830	1830	0
11	20231113	203300	711111775	1830	1830	1830	1830	0
12	20231113	203200	711111775	1830	1830	1830	1830	0
13	20231113	203100	711111775	1830	1830	1830	1830	0
14	20231113	203000	711111775	1830	1830	1830	1830	0
15	20231113	202900	711111775	1830	1830	1830	1830	0
16	20231113	202800	711111775	1830	1830	1830	1830	0
17	20231113	202700	711111775	1830	1830	1830	1830	0
18	20231113	202600	711111775	1830	1830	1830	1830	0
19	20231113	202500	711111775	1830	1830	1830	1830	0
20	20231113	202400	711111775	1830	1830	1830	1830	0
21	20231113	202300	711111775	1830	1830	1830	1830	0
22	20231113	202200	711111775	1830	1830	1830	1830	0
23	20231113	202100	711111775	1830	1830	1830	1830	0
24	20231113	202000	711111775	1830	1830	1830	1830	0
25	20231113	201900	711111775	1830	1830	1830	1830	0
26	20231113	201800	711111775	1830	1830	1830	1830	0
27	20231113	201700	711111775	1830	1830	1830	1830	0
28	20231113	201600	711111775	1830	1830	1830	1830	0
29	20231113	201500	711111775	1830	1830	1830	1830	0
30	20231113	201400	711111775	1830	1830	1830	1830	0
31	20231113	201300	711111775	1830	1830	1830	1830	0
32	20231113	201200	711111775	1830	1830	1830	1830	8643
33	20231113	201100	711111775	1830	1830	1830	1830	0
34	20231113	201000	711111775	1830	1830	1830	1830	0
35	20231113	200900	711111775	1830	1830	1830	1830	0
36	20231113	200800	711111775	1830	1830	1830	1830	0
37	20231113	200700	711111775	1830	1830	1830	1830	0
38	20231113	200600	711111775	1830	1830	1830	1830	0
39	20231113	200500	711111775	1830	1830	1830	1830	0
40	20231113	200400	711111775	1830	1830	1830	1830	0
41	20231113	200300	711111775	1830	1830	1830	1830	0
42	20231113	200200	711111775	1830	1830	1830	1830	0
43	20231113	200100	711111775	1830	1830	1830	1830	0
44	20231113	200000	711111775	1830	1830	1830	1830	0
45	20231113	195900	711111775	1830	1830	1830	1830	0
46	20231113	195800	711111775	1830	1830	1830	1830	0
47	20231113	195700	711111775	1830	1830	1830	1830	0
48	20231113	195600	711111775	1830	1830	1830	1830	0
49	20231113	195500	711111775	1830	1830	1830	1830	0
50	20231113	195400	711111775	1830	1830	1830	1830	0
51	20231113	195300	711111775	1830	1830	1830	1830	0
52	20231113	195200	711111775	1830	1830	1830	1830	0
53	20231113	195100	711111775	1830	1830	1830	1830	0
54	20231113	195000	711111775	1830	1830	1830	1830	0
55	20231113	194900	711111775	1830	1830	1830	1830	0
56	20231113	194800	711111775	1830	1830	1830	1830	0
57	20231113	194700	711111775	1830	1830	1830	1830	0
58	20231113	194600	711111775	1830	1830	1830	1830	0
59	20231113	194500	711111775	1830	1830	1830	1830	0
60	20231113	194400	711111775	1830	1830	1830	1830	0
61	20231113	194300	711111775	1830	1830	1830	1830	0
62	20231113	194200	711111775	1830	1830	1830	1830	8643
63	20231113	194100	711111775	1830	1830	1830	1830	0
64	20231113	194000	711111775	1830	1830	1830	1830	0
65	20231113	193900	711111775	1830	1830	1830	1830	0
66	20231113	193800	711111775	1830	1830	1830	1830	0
67	20231113	193700	711111775	1830	1830	1830	1830	0
68	20231113	193600	711111775	1830	1830	1830	1830	0
69	20231113	193500	711111775	1830	1830	1830	1830	0
70	20231113	193400	711111775	1830	1830	1830	1830	0
71	20231113	193300	711111775	1830	1830	1830	1830	0
72	20231113	193200	711111775	1830	1830	1830	1830	0
73	20231113	193100	711111775	1830	1830	1830	1830	0
74	20231113	193000	711111775	1830	1830	1830	1830	0
75	20231113	192900	711111775	1830	1830	1830	1830	0
76	20231113	192800	711111775	1830	1830	1830	1830	0
77	20231113	192700	711111775	1830	1830	1830	1830	0
78	20231113	192600	711111775	1830	1830	1830	1830	0
79	20231113	192500	711111775	1830	1830	1830	1830	0
80	20231113	192400	711111775	1830	1830	1830	1830	0
81	20231113	192300	711111775	1830	1830	1830	1830	0
82	20231113	192200	711111775	1830	1830	1830	1830	0
83	20231113	192100	711111775	1830	1830	1830	1830	0
84	20231113	192000	711111775	1830	1830	1830	1830	0
85	20231113	191900	711111775	1830	1830	1830	1830	0
86	20231113	191800	711111775	1830	1830	1830	1830	0
87	20231113	191700	711111775	1830	1830	1830	1830	0
88	20231113	191600	711111775	1830	1830	1830	1830	0
89	20231113	191500	711111775	1830	1830	1830	1830	0
90	20231113	191400	711111775	1830	1830	1830	1830	0
91	20231113	191300	711111775	1830	1830	1830	1830	0
92	20231113	191200	711111775	1830	1830	1830	1830	8643
93	20231113	191100	711111775	1830	1830	1830	1830	0
94	20231113	191000	711111775	1830	1830	1830	1830	0
95	20231113	190900	711111775	1830	1830	1830	1830	0
96	20231113	190800	711111775	1830	1830	1830	1830	0
97	20231113	190700	711111775	1830	1830	1830	1830	0
98	20231113	190600	711111775	1830	1830	1830	1830	0
99	20231113	190500	711111775	1830	1830	1830	1830	0
100	20231113	190400	711111775	1830	1830	1830	1830	0
101	20231113	190300	711111775	1830	1830	1830	1830	0
102	20231113	190200	711111775	1830	1830	1830	1830	0
103	20231113	190100	711111775	1830	1830	1830	1830	0
104	20231113	190000	711111775	1830	1830	1830	1830	0
105	20231113	185900	711111775	1830	1830	1830	1830	0
106	20231113	185800	711111775	1830	1830	1830	1830	0
107	20231113	185700	711111775	1830	1830	1830	1830	0
108	20231113	185600	711111775	1830	1830	1830	1830	0
109	20231113	185500	711111775	1830	1830	1830	1830	0
110	20231113	185400	711111775	1830	1830	1830	1830	0
111	20231113	185300	711111775	1830	1830	1830	1830	0
112	20231113	185200	711111775	1830	1830	1830	1830	0
113	20231113	185100	711111775	1830	1830	1830	1830	0
114	20231113	185000	711111775	1830	1830	1830	1830	0
115	20231113	184900	711111775	1830	1830	1830	1830	0
116	20231113	184800	711111775	1830	1830	1830	1830	0
117	20231113	184700	711111775	1830	1830	1830	1830	0
118	20231113	184600	711111775	1830	1830	1830	1830	0
119	20231113	184500	711111775	1830	1830	1830	1830	0
120	20231113	184400	711111775	1830	1830	1830	1830	0
121	20231113	184300	711111775	1830	1830	1830	1830	0
122	20231113	184200	711111775	1830	1830	1830	1830	8643
123	20231113	184100	711111775	1830	1830	1830	1830	0
124	20231113	184000	711111775	1830	1830	1830	1830	0
125	20231113	183900	711111775	1830	1830	1830	1830	0
126	20231113	183800	711111775	1830	1830	1830	1830	0
127	20231113	183700	711111775	1830	1830	1830	1830	0
128	20231113	183600	711111775	1830	1830	1830	1830	0
129	20231113	183500	711111775	1830	1830	1830	1830	0
130	20231113	183400	711111775	1830	1830	1830	1830	0
131	20231113	183300	711111775	1830	1830	1830	1830	0
132	20231113	183200	711111775	1830	1830	1830	1830	0
133	20231113	183100	711111775	1830	1830	1830	1830	0
134	20231113	183000	711111775	1830	1830	1830	1830	0
135	20231113	182900	711111775	1830	1830	1830	1830	0
136	20231113	182800	711111775	1830	1830	1830	1830	0
137	20231113	182700	711111775	1830	1830	1830	1830	0
138	20231113	182600	711111775	1830	1830	1830	1830	0
139	20231113	182500	711111775	1830	1830	1830	1830	0
140	20231113	182400	711111775	1830	1830	1830	1830	0
141	20231113	182300	711111775	1830	1830	1830	1830	0
142	20231113	182200	711111775	1830	1830	1830	1830	0
143	20231113	182100	711111775	1830	1830	1830	1830	0
144	20231113	182000	711111775	1830	1830	1830	1830	0
145	20231113	181900	711111775	1830	1830	1830	1830	0
146	20231113	181800	711111775	1830	1830	1830	1830	0
147	20231113	181700	711111775	1830	1830	1830	1830	0
148	20231113	181600	711111775	1830	1830	1830	1830	0
149	20231113	181500	711111775	1830	1830	1830	1830	0
150	20231113	181400	711111775	1830	1830	1830	1830	0
151	20231113	181300	711111775	1830	1830	1830	1830	0
152	20231113	181200	711111775	1830	1830	1830	1830	8643
153	20231113	181100	711111775	1830	1830	1830	1830	0
154	20231113	181000	711111775	1830	1830	1830	1830	0
155	20231113	180900	711111775	1830	1830	1830	1830	0
156	20231113	180800	711111775	1830	1830	1830	1830	0
157	20231113	180700	711111775	1830	1830	1830	1830	0
158	20231113	180600	711111775	1830	1830	1830	1830	0
159	20231113	180500	711111775	1830	1830	1830	1830	0
160	20231113	180400	711111775	1830	1830	1830	1830	0
161	20231113	180300	711111775	1830	1830	1830	1830	0
162	20231113	180200	711111775	1830	1830	1830	1830	0
163	20231113	180100	711111775	1830	1830	1830	1830	0
164	20231113	180000	711111775	1830	1830	1830	1830	0
165	20231113	175900	711111775	1830	1830	1830	1830	0
166	20231113	175800	711111775	1830	1830	1830	1830	0
167	20231113	175700	711111775	1830	1830	1830	1830	0
168	20231113	175600	711111775	1830	1830	1830	1830	0
169	20231113	175500	711111775	1830	1830	1830	1830	0
170	20231113	175400	711111775	1830	1830	1830	1830	0
171	20231113	175300	711111775	1830	1830	1830	1830	0
172	20231113	175200	711111775	1830	1830	1830	1830	0
173	20231113	175100	711111775	1830	1830	1830	1830	0
174	20231113	175000	711111775	1830	1830	1830	1830	0
175	20231113	174900	711111775	1830	1830	1830	1830	0
176	20231113	174800	711111775	1830	1830	1830	1830	0
177	20231113	174700	711111775	1830	1830	1830	1830	0
178	20231113	174600	711111775	1830	1830	1830	1830	0
179	20231113	174500	711111775	1830	1830	1830	1830	0
180	20231113	174400	711111775	1830	1830	1830	1830	0
181	20231113	174300	711111775	1830	1830	1830	1830	0
182	20231113	174200	711111775	1830	1830	1830	1830	8643
183	20231113	174100	711111775	1830	1830	1830	1830	0
184	20231113	174000	711111775	1830	1830	1830	1830	0
185	20231113	173900	711111775	1830	1830	1830	1830	0
186	20231113	173800	711111775	1830	1830	1830	1830	0
187	20231113	173700	711111775	1830	1830	1830	1830	0
188	20231113	173600	711111775	1830	1830	1830	1830	0
189	20231113	173500	711111775	1830	1830	1830	1830	0
190	20231113	173400	711111775	1830	1830	1830	1830	0
191	20231113	173300	711111775	1830	1830	1830	1830	0
192	20231113	173200	711111775	1830	1830	1830	1830	0
193	20231113	173100	711111775	1830	1830	1830	1830	0
194	20231113	173000	711111775	1830	1830	1830	1830	0
195	20231113	172900	711111775	1830	1830	1830	1830	0
196	20231113	172800	711111775	1830	1830	1830	1830	0
197	20231113	172700	711111775	1830	1830	1830	1830	0
198	20231113	172600	711111775	1830	1830	1830	1830	0
199	20231113	172500	711111775	1830	1830	1830	1830	0
200	20231113	172400	711111775	1830	1830	1830	1830	0
201	20231113	172300	711111775	1830	1830	1830	1830	0
202	20231113	172200	711111775	1830	1830	1830	1830	0
203	20231113	172100	711111775	1830	1830	1830	1830	0
204	20231113	172000	711111775	1830	1830	1830	1830	0
205	20231113	171900	711111775	1830	1830	1830	1830	0
206	20231113	171800	711111775	1830	1830	1830	1830	0
207	20231113	171700	711111775	1830	1830	1830	1830	0
208	20231113	171600	711111775	1830	1830	1830	1830	0
209	20231113	171500	711111775	1830	1830	1830	1830	0
210	20231113	171400	711111775	1830	1830	1830	1830	0
211	20231113	171300	711111775	1830	1830	1830	1830	0
212	20231113	171200	711111775	1830	1830	1830	1830	8643
213	20231113	171100	711111775	1830	1830	1830	1830	0
214	20231113	171000	711111775	1830	1830	1830	1830	0
215	20231113	170900	711111775	1830	1830	1830	1830	0
216	20231113	170800	711111775	1830	1830	1830	1830	0
217	20231113	170700	711111775	1830	1830	1830	1830	0
218	20231113	170600	711111775	1830	1830	1830	1830	0
219	20231113	170500	711111775	1830	1830	1830	1830	0
220	20231113	170400	711111775	1830	1830	1830	1830	0
221	20231113	170300	711111775	1830	1830	1830	1830	0
222	20231113	170200	711111775	1830	1830	1830	1830	0
223	20231113	170100	711111775	1830	1830	1830	1830	0
224	20231113	170000	711111775	1830	1830	1830	1830	0
225	20231113	165900	711111775	1830	1830	1830	1830	0
226	20231113	165800	711111775	1830	1830	1830	1830	0
227	20231113	165700	711111775	1830	1830	1830	1830	0
228	20231113	165600	711111775	1830	1830	1830	1830	0
229	20231113	165500	711111775	1830	1830	1830	1830	0
230	20231113	165400	711111775	1830	1830	1830	1830	0
231	20231113	165300	711111775	1830	1830	1830	1830	0
232	20231113	165200	711111775	1830	1830	1830	1830	0
233	20231113	165100	711111775	1830	1830	1830	1830	0
234	20231113	165000	711111775	1830	1830	1830	1830	0
235	20231113	164900	711111775	1830	1830	1830	1830	0
236	20231113	164800	711111775	1830	1830	1830	1830	0
237	20231113	164700	711111775	1830	1830	1830	1830	0
238	20231113	164600	711111775	1830	1830	1830	1830	0
239	20231113	164500	711111775	1830	1830	1830	1830	0
240	20231113	164400	711111775	1830	1830	1830	1830	0
241	20231113	164300	711111775	1830	1830	1830	1830	0
242	20231113	164200	711111775	1830	1830	1830	1830	8643
243	20231113	164100	711111775	1830	1830	1830	1830	0
244	20231113	164000	711111775	1830	1830	1830	1830	0
245	20231113	163900	711111775	1830	1830	1830	1830	0
246	20231113	163800	711111775	1830	1830	1830	1830	0
247	20231113	163700	711111775	1830	1830	1830	1830	0
248	20231113	163600	711111775	1830	1830	1830	1830	0
249	20231113	163500	711111775	1830	1830	1830	1830	0
250	20231113	163400	711111775	1830	1830	1830	1830	0
251	20231113	163300	711111775	1830	1830	1830	1830	0
252	20231113	163200	711111775	1830	1830	1830	1830	0
253	20231113	163100	711111775	1830	1830	1830	1830	0
254	20231113	163000	711111775	1830	1830	1830	1830	0
255	20231113	162900	711111775	1830	1830	1830	1830	0
256	20231113	162800	711111775	1830	1830	1830	1830	0
257	20231113	162700	711111775	1830	1830	1830	1830	0
258	20231113	162600	711111775	1830	1830	1830	1830	0
259	20231113	162500	711111775	1830	1830	1830	1830	0
260	20231113	162400	711111775	1830	1830	1830	1830	0
261	20231113	162300	711111775	1830	1830	1830	1830	0
262	20231113	162200	711111775	1830	1830	1830	1830	0
263	20231113	162100	711111775	1830	1830	1830	1830	0
264	20231113	162000	711111775	1830	1830	1830	1830	0
265	20231113	161900	711111775	1830	1830	1830	1830	0
266	20231113	161800	711111775	1830	1830	1830	1830	0
267	20231113	161700	711111775	1830	1830	1830	1830	0
268	20231113	161600	711111775	1830	1830	1830	1830	0
269	20231113	161500	711111775	1830	1830	1830	1830	0
270	20231113	161400	711111775	1830	1830	1830	1830	0
271	20231113	161300	711111775	1830	1830	1830	1830	0
272	20231113	161200	711111775	1830	1830	1830	1830	8643
273	20231113	161100	711111775	1830	1830	1830	1830	0
274	20231113	161000	711111775	1830	1830	1830	1830	0
275	20231113	160900	711111775	1830	1830	1830	1830	0
276	20231113	160800	711111775	1830	1830	1830	1830	0
277	20231113	160700	711111775	1830	1830	1830	1830	0
278	20231113	160600	711111775	1830	1830	1830	1830	0
279	20231113	160500	711111775	1830	1830	1830	1830	0
280	20231113	160400	711111775	1830	1830	1830	1830	0
281	20231113	160300	711111775	1830	1830	1830	1830	0
282	20231113	160200	711111775	1830	1830	1830	1830	0
283	20231113	160100	711111775	1830	1830	1830	1830	0
284	20231113	160000	711111775	1830	1830	1830	1830	0
285	20231113	155900	711111775	1830	1830	1830	1830	0
286	20231113	155800	711111775	1830	1830	1830	1830	0
287	20231113	155700	711111775	1830	1830	1830	1830	0
288	20231113	155600	711111775	1830	1830	1830	1830	0
289	20231113	155500	711111775	1830	1830	1830	1830	0
290	20231113	155400	711111775	1830	1830	1830	1830	0
291	20231113	155300	711111775	1830	1830	1830	1830	0
292	20231113	155200	711111775	1830	1830	1830	1830	0
293	20231113	155100	711111775	1830	1830	1830	1830	0
294	20231113	155000	711111775	1830	1830	1830	1830	0
295	20231113	154900	711111775	1830	1830	1830	1830	0
296	20231113	154800	711111775	1830	1830	1830	1830	0
297	20231113	154700	711111775	1830	1830	1830	1830	0
298	20231113	154600	711111775	1830	1830	1830	1830	0
299	20231113	154500	711111775	1830	1830	1830	1830	0
300	20231113	154400	711111775	1830	1830	1830	1830	0
301	20231113	154300	711111775	1830	1830	1830	1830	0
302	20231113	154200	711111775	1830	1830	1830	1830	8643
303	20231113	154100	711111775	1830	1830	1830	1830	0
304	20231113	154000	711111775	1830	1830	1830	1830	0
305	20231113	153900	711111775	1830	1830	1830	1830	0
306	20231113	153800	711111775	1830	1830	1830	1830	0
307	20231113	153700	711111775	1830	1830	1830	1830	0
308	20231113	153600	711111775	1830	1830	1830	1830	0
309	20231113	153500	711111775	1830	1830	1830	1830	0
310	20231113	153400	711111775	1830	1830	1830	1830	0
311	20231113	153300	711111775	1830	1830	1830	1830	0
312	20231113	153200	711111775	1830	1830	1830	1830	0
313	20231113	153100	711111775	1830	1830	1830	1830	0
314	20231113	153000	711111775	1830	1830	1830	1830	8643
315	20231113	152900	695295085	1834	1834	1834	1834	0
316	20231113	152800	695295085	1834	1834	1834	1834	0
317	20231113	152700	695295085	1834	1834	1834	1834	0
318	20231113	152600	695295085	1834	1834	1834	1834	0
319	20231113	152500	695295085	1834	1834	1834	1834	0
320	20231113	152400	695295085	1834	1834	1834	1834	0
321	20231113	152300	695295085	1834	1834	1834	1834	0
322	20231113	152200	695295085	1834	1834	1834	1834	0
323	20231113	152100	695295085	1834	1834	1834	1834	0
324	20231113	152000	695295085	1834	1834	1834	1834	0
325	20231113	151900	695295085	1834	1834	1834	1830	507
326	20231113	151800	694367203	1830	1832	1832	1830	7638
327	20231113	151700	680389124	1831	1834	1834	1831	1313
328	20231113	151600	677985006	1834	1834	1834	1834	20
329	20231113	151500	677948326	1834	1835	1835	1831	1174
330	20231113	151400	675796541	1836	1837	1837	1836	545
331	20231113	151300	674795377	1837	1837	1837	1837	201
332	20231113	151200	674426140	1830	1831	1831	1830	5135
333	20231113	151100	665026226	1831	1833	1833	1831	6400
334	20231113	151000	653301913	1833	1839	1839	1833	6202
335	20231113	150900	641930445	1841	1842	1842	1841	308
336	20231113	150800	641363129	1843	1844	1844	1843	3
337	20231113	150700	641357598	1852	1852	1852	1852	0
338	20231113	150600	641357598	1852	1852	1852	1852	0
339	20231113	150500	641357598	1852	1832	1852	1832	5237
340	20231113	150400	631695745	1832	1833	1833	1832	2245
341	20231113	150300	627580921	1835	1835	1836	1835	180
342	20231113	150200	627250619	1836	1836	1836	1835	4370
343	20231113	150100	619231563	1836	1837	1837	1836	1297
344	20231113	150000	616849229	1837	1838	1838	1837	1293
345	20231113	145900	614473695	1838	1838	1838	1838	2641
346	20231113	145800	609619537	1839	1839	1839	1839	1
347	20231113	145700	609617698	1839	1839	1839	1839	14
348	20231113	145600	609591952	1840	1840	1840	1840	0
349	20231113	145500	609591952	1840	1840	1840	1840	13
350	20231113	145400	609568032	1840	1840	1840	1840	279
351	20231113	145300	609054672	1840	1837	1840	1837	200
352	20231113	145200	608687269	1837	1837	1839	1837	7223
353	20231113	145100	595418616	1840	1838	1840	1838	23
354	20231113	145000	595376316	1837	1837	1837	1837	196
355	20231113	144900	595016264	1838	1838	1838	1838	300
356	20231113	144800	594464864	1840	1840	1840	1840	1
357	20231113	144700	594463024	1837	1837	1837	1837	385
358	20231113	144600	593755779	1840	1840	1840	1840	0
359	20231113	144500	593755779	1840	1835	1840	1835	119
360	20231113	144400	593537175	1836	1839	1839	1836	716
361	20231113	144300	592222302	1840	1840	1840	1840	0
362	20231113	144200	592222302	1840	1837	1840	1837	4485
363	20231113	144100	583983348	1837	1835	1837	1831	1505
364	20231113	144000	581220677	1837	1837	1837	1837	2
365	20231113	143900	581217003	1837	1837	1837	1835	39
366	20231113	143800	581145398	1835	1835	1835	1835	1
367	20231113	143700	581143563	1837	1835	1837	1835	527
368	20231113	143600	580175908	1830	1834	1836	1830	4524
369	20231113	143500	571888479	1834	1834	1836	1833	1331
370	20231113	143400	569446937	1834	1834	1834	1833	206
371	20231113	143300	569069139	1833	1834	1835	1833	1303
372	20231113	143200	566679339	1835	1838	1838	1835	4557
373	20231113	143100	558310541	1838	1841	1841	1838	116
374	20231113	143000	558097195	1841	1842	1843	1840	25
375	20231113	142900	558051180	1841	1839	1841	1839	13
376	20231113	142800	558027250	1840	1840	1840	1840	3429
377	20231113	142700	551717890	1840	1841	1841	1840	317
378	20231113	142600	551134294	1846	1843	1846	1840	6631
379	20231113	142500	538927995	1843	1846	1846	1843	3926
380	20231113	142400	531690622	1847	1847	1847	1847	56
381	20231113	142300	531587190	1850	1850	1850	1850	0
382	20231113	142200	531587190	1850	1847	1850	1846	36
383	20231113	142100	531520698	1848	1847	1850	1846	20
384	20231113	142000	531483716	1848	1849	1850	1848	37
385	20231113	141900	531415308	1850	1846	1852	1844	1357
386	20231113	141800	528911764	1846	1848	1848	1846	36
387	20231113	141700	528845273	1847	1848	1849	1846	88
388	20231113	141600	528682708	1849	1851	1853	1849	14
389	20231113	141500	528656810	1853	1852	1853	1844	307
390	20231113	141400	528089622	1853	1847	1853	1847	981
391	20231113	141300	526274062	1846	1845	1846	1845	91
392	20231113	141200	526106166	1845	1845	1845	1843	34
393	20231113	141100	526043451	1849	1845	1850	1843	846
394	20231113	141000	524482977	1846	1851	1851	1846	1138
395	20231113	140900	522382224	1847	1848	1851	1846	1559
396	20231113	140800	519502201	1851	1849	1851	1849	11
397	20231113	140700	519481860	1849	1851	1851	1849	40
398	20231113	140600	519407862	1851	1848	1852	1848	839
399	20231113	140500	517855355	1847	1847	1847	1847	90
400	20231113	140400	517689125	1847	1849	1849	1847	4670
401	20231113	140300	509056845	1849	1852	1852	1849	14
402	20231113	140200	509030920	1849	1849	1849	1849	107
403	20231113	140100	508833077	1849	1849	1849	1849	0
404	20231113	140000	508833077	1849	1849	1849	1849	90
405	20231113	135900	508666667	1849	1850	1850	1849	6398
406	20231113	135800	496830368	1850	1851	1851	1850	2256
407	20231113	135700	492656758	1851	1851	1851	1851	0
408	20231113	135600	492656758	1851	1851	1851	1851	0
409	20231113	135500	492656758	1851	1851	1851	1851	1587
410	20231113	135400	489719221	1851	1851	1851	1851	0
411	20231113	135300	489719221	1851	1852	1852	1851	507
412	20231113	135200	488780676	1852	1854	1854	1851	2539
413	20231113	135100	484079063	1854	1853	1854	1853	50
414	20231113	135000	483986404	1855	1853	1855	1852	1033
415	20231113	134900	482073233	1852	1854	1854	1852	1477
416	20231113	134800	479337045	1859	1859	1859	1859	0
417	20231113	134700	479337045	1859	1854	1859	1853	2156
418	20231113	134600	475341275	1854	1855	1855	1854	3351
419	20231113	134500	469126875	1860	1860	1860	1860	1
420	20231113	134400	469125015	1860	1860	1860	1860	0
421	20231113	134300	469125015	1860	1860	1860	1860	0
422	20231113	134200	469125015	1860	1860	1860	1860	5
423	20231113	134100	469115715	1861	1861	1861	1861	1
424	20231113	134000	469113854	1855	1861	1861	1855	869
425	20231113	133900	467501853	1854	1855	1855	1854	2133
426	20231113	133800	463546196	1856	1856	1856	1856	0
427	20231113	133700	463546196	1856	1857	1861	1856	667
428	20231113	133600	462308204	1857	1856	1862	1856	1617
429	20231113	133500	459298041	1857	1857	1857	1857	11
430	20231113	133400	459277614	1861	1858	1861	1857	131
431	20231113	133300	459033896	1859	1858	1863	1858	271
432	20231113	133200	458530303	1863	1863	1863	1863	0
433	20231113	133100	458530303	1863	1859	1863	1859	1352
434	20231113	133000	456013755	1863	1863	1863	1863	1
435	20231113	132900	456011892	1858	1858	1858	1858	10
436	20231113	132800	455993312	1856	1857	1863	1856	150
437	20231113	132700	455714841	1858	1857	1863	1856	318
438	20231113	132600	455124406	1863	1858	1863	1858	7
439	20231113	132500	455111395	1858	1858	1863	1858	1527
440	20231113	132400	452268224	1862	1862	1862	1862	0
441	20231113	132300	452268224	1862	1860	1862	1860	49
442	20231113	132200	452177012	1860	1858	1860	1858	1110
443	20231113	132100	450112532	1859	1859	1859	1859	0
444	20231113	132000	450112532	1859	1859	1859	1859	0
445	20231113	131900	450112532	1859	1859	1859	1857	321
446	20231113	131800	449515835	1860	1860	1860	1860	0
447	20231113	131700	449515835	1860	1859	1860	1859	2
448	20231113	131600	449512116	1859	1859	1859	1859	63
449	20231113	131500	449394999	1859	1859	1859	1859	1
450	20231113	131400	449393140	1860	1857	1860	1855	360
451	20231113	131300	448724628	1856	1856	1856	1856	526
452	20231113	131200	447748372	1857	1860	1860	1857	205
453	20231113	131100	447367087	1857	1860	1860	1856	795
454	20231113	131000	445891281	1860	1860	1860	1860	0
455	20231113	130900	445891281	1860	1860	1860	1860	0
456	20231113	130800	445891281	1860	1860	1860	1860	0
457	20231113	130700	445891281	1860	1860	1860	1860	0
458	20231113	130600	445891281	1860	1859	1860	1859	500
459	20231113	130500	444961311	1860	1860	1860	1860	0
460	20231113	130400	444961311	1860	1857	1860	1857	1004
461	20231113	130300	443093883	1858	1858	1858	1856	56
462	20231113	130200	442989900	1858	1858	1858	1858	0
463	20231113	130100	442989900	1858	1858	1858	1858	2546
464	20231113	130000	438259432	1859	1859	1859	1859	0
465	20231113	125900	438259432	1859	1859	1859	1859	100
466	20231113	125800	438073532	1859	1860	1860	1859	660
467	20231113	125700	436846014	1865	1861	1865	1860	228
468	20231113	125600	436421829	1860	1865	1865	1860	6
469	20231113	125500	436410654	1861	1861	1861	1861	11
470	20231113	125400	436390183	1860	1860	1860	1860	81
471	20231113	125300	436239523	1861	1862	1862	1861	682
472	20231113	125200	434969700	1865	1865	1865	1865	0
473	20231113	125100	434969700	1865	1865	1865	1865	0
474	20231113	125000	434969700	1865	1865	1865	1865	1
475	20231113	124900	434967835	1862	1862	1862	1862	0
476	20231113	124800	434967835	1862	1862	1862	1862	10
477	20231113	124700	434949215	1861	1862	1865	1861	951
478	20231113	124600	433178900	1862	1862	1862	1862	123
479	20231113	124500	432949874	1863	1863	1863	1863	0
480	20231113	124400	432949874	1863	1863	1863	1863	65
481	20231113	124300	432828779	1866	1866	1866	1866	0
482	20231113	124200	432828779	1866	1866	1866	1866	0
483	20231113	124100	432828779	1866	1866	1866	1866	2
484	20231113	124000	432825047	1866	1866	1866	1866	0
485	20231113	123900	432825047	1866	1866	1866	1866	100
486	20231113	123800	432638447	1866	1866	1866	1866	0
487	20231113	123700	432638447	1866	1866	1866	1866	10
488	20231113	123600	432619787	1866	1866	1866	1866	1
489	20231113	123500	432617921	1865	1865	1865	1865	0
490	20231113	123400	432617921	1865	1865	1865	1865	0
491	20231113	123300	432617921	1865	1865	1865	1865	0
492	20231113	123200	432617921	1865	1865	1865	1865	268
493	20231113	123100	432118101	1865	1864	1865	1864	299
494	20231113	123000	431560497	1864	1861	1864	1861	206
495	20231113	122900	431176891	1862	1862	1862	1862	2311
496	20231113	122800	426873809	1862	1861	1862	1861	54
497	20231113	122700	426773314	1861	1861	1861	1861	0
498	20231113	122600	426773314	1861	1861	1861	1861	200
499	20231113	122500	426401114	1860	1860	1860	1860	0
500	20231113	122400	426401114	1860	1860	1860	1860	1
501	20231113	122300	426399254	1862	1862	1862	1862	0
502	20231113	122200	426399254	1862	1860	1862	1859	15
503	20231113	122100	426371356	1861	1861	1862	1861	6
504	20231113	122000	426360189	1861	1861	1862	1861	10
505	20231113	121900	426341576	1862	1859	1862	1859	75
506	20231113	121800	426202145	1861	1859	1861	1859	76
507	20231113	121700	426060857	1862	1860	1862	1860	2460
508	20231113	121600	421485255	1862	1862	1862	1862	0
509	20231113	121500	421485255	1862	1861	1862	1860	116
510	20231113	121400	421269483	1861	1861	1861	1861	142
511	20231113	121300	421005221	1862	1862	1862	1862	2
512	20231113	121200	421001497	1861	1861	1861	1861	843
513	20231113	121100	419432674	1862	1861	1862	1861	2001
514	20231113	121000	415706813	1862	1861	1862	1861	2555
515	20231113	120900	410951956	1861	1863	1863	1861	3858
516	20231113	120800	403771264	1863	1862	1863	1862	2136
517	20231113	120700	399794030	1863	1862	1863	1862	69
518	20231113	120600	399665551	1863	1863	1863	1863	254
519	20231113	120500	399192349	1863	1863	1863	1862	237
520	20231113	120400	398751052	1862	1862	1864	1862	2411
521	20231113	120300	394261768	1863	1863	1863	1863	0
522	20231113	120200	394261768	1863	1863	1863	1863	0
523	20231113	120100	394261768	1863	1863	1863	1860	948
524	20231113	120000	392497783	1860	1860	1860	1860	606
525	20231113	115900	391370623	1864	1864	1864	1864	0
526	20231113	115800	391370623	1864	1861	1864	1860	10834
527	20231113	115700	371214053	1864	1864	1864	1864	0
528	20231113	115600	371214053	1864	1864	1864	1864	0
529	20231113	115500	371214053	1864	1860	1864	1860	4539
530	20231113	115400	362771509	1864	1860	1864	1860	5890
531	20231113	115300	351816101	1863	1863	1863	1860	2269
532	20231113	115200	347595755	1860	1860	1860	1860	25
533	20231113	115100	347549255	1859	1861	1861	1858	1725
534	20231113	115000	344342590	1858	1858	1858	1858	713
535	20231113	114900	343017836	1858	1860	1861	1857	135
536	20231113	114800	342766790	1860	1854	1860	1854	132
537	20231113	114700	342521391	1853	1861	1861	1853	5223
538	20231113	114600	332838115	1860	1860	1860	1854	312
539	20231113	114500	332258385	1856	1856	1860	1855	45
540	20231113	114400	332174855	1855	1857	1861	1855	1091
541	20231113	114300	330144946	1857	1858	1858	1857	67
542	20231113	114200	330020526	1859	1859	1859	1859	0
543	20231113	114100	330020526	1859	1857	1859	1855	13
544	20231113	114000	329996383	1855	1857	1862	1855	210
545	20231113	113900	329605974	1856	1856	1856	1856	0
546	20231113	113800	329605974	1856	1856	1858	1855	77
547	20231113	113700	329463081	1856	1856	1857	1855	55
548	20231113	113600	329360978	1855	1857	1862	1855	577
549	20231113	113500	328287062	1855	1860	1860	1855	46
550	20231113	113400	328201653	1860	1856	1860	1856	21
551	20231113	113300	328162637	1855	1857	1860	1854	575
552	20231113	113200	327093417	1856	1858	1862	1856	87
553	20231113	113100	326931812	1859	1862	1862	1859	1011
554	20231113	113000	325049363	1858	1855	1858	1855	184
555	20231113	112900	324707743	1855	1859	1859	1854	6429
556	20231113	112800	312783263	1859	1859	1859	1859	20
557	20231113	112700	312746083	1859	1859	1859	1859	12
558	20231113	112600	312723775	1862	1859	1862	1859	112
559	20231113	112500	312515267	1863	1863	1863	1863	132
560	20231113	112400	312269351	1864	1863	1864	1863	1132
561	20231113	112300	310160423	1859	1859	1859	1859	0
562	20231113	112200	310160423	1859	1859	1859	1859	25
563	20231113	112100	310113948	1858	1859	1859	1858	13
564	20231113	112000	310089782	1853	1860	1860	1853	2225
565	20231113	111900	305965715	1864	1864	1864	1864	0
566	20231113	111800	305965715	1864	1864	1864	1864	300
567	20231113	111700	305406515	1864	1860	1864	1852	5460
568	20231113	111600	295287260	1864	1864	1864	1864	0
569	20231113	111500	295287260	1864	1864	1864	1864	120
570	20231113	111400	295063580	1865	1865	1865	1865	0
571	20231113	111300	295063580	1865	1865	1865	1865	0
572	20231113	111200	295063580	1865	1865	1865	1865	0
573	20231113	111100	295063580	1865	1865	1865	1856	3002
574	20231113	111000	289490765	1860	1860	1860	1860	0
575	20231113	110900	289490765	1860	1861	1861	1859	45
576	20231113	110800	289407065	1865	1862	1865	1862	89
577	20231113	110700	289241344	1862	1862	1862	1862	0
578	20231113	110600	289241344	1862	1862	1862	1862	0
579	20231113	110500	289241344	1862	1862	1862	1862	0
580	20231113	110400	289241344	1862	1855	1862	1855	1572
581	20231113	110300	286325270	1855	1859	1859	1855	134
582	20231113	110200	286076526	1862	1862	1862	1862	0
583	20231113	110100	286076526	1862	1862	1862	1862	7
584	20231113	110000	286063492	1862	1857	1862	1857	1900
585	20231113	105900	282527627	1856	1861	1861	1856	364
586	20231113	105800	281851602	1862	1863	1863	1862	19
587	20231113	105700	281816220	1863	1863	1863	1863	75
588	20231113	105600	281676495	1863	1860	1863	1860	381
589	20231113	105500	280966695	1863	1868	1868	1853	1579
590	20231113	105400	278028146	1864	1864	1864	1864	48
591	20231113	105300	277938674	1864	1864	1864	1864	10
592	20231113	105200	277920034	1865	1863	1865	1862	21
593	20231113	105100	277880901	1863	1862	1870	1861	263
594	20231113	105000	277390197	1863	1861	1863	1861	47
595	20231113	104900	277302670	1855	1855	1855	1855	1
596	20231113	104800	277300815	1860	1855	1860	1853	1714
597	20231113	104700	274112853	1852	1852	1852	1852	200
598	20231113	104600	273742453	1852	1855	1855	1852	169
599	20231113	104500	273429346	1855	1855	1855	1855	0
600	20231113	104400	273429346	1855	1855	1855	1855	10
601	20231113	104300	273410796	1852	1852	1852	1852	50
602	20231113	104200	273318196	1852	1852	1852	1852	827
603	20231113	104100	271786592	1852	1854	1854	1852	2680
604	20231113	104000	266821428	1855	1855	1855	1855	0
605	20231113	103900	266821428	1855	1855	1855	1855	900
606	20231113	103800	265151928	1855	1855	1855	1855	139
607	20231113	103700	264894083	1855	1861	1861	1855	1601
608	20231113	103600	261914628	1861	1861	1861	1861	0
609	20231113	103500	261914628	1861	1856	1861	1856	200
610	20231113	103400	261542928	1856	1855	1856	1855	272
611	20231113	103300	261038366	1854	1854	1854	1854	0
612	20231113	103200	261038366	1854	1853	1861	1852	4592
613	20231113	103100	252513682	1854	1854	1854	1854	235
614	20231113	103000	252077992	1852	1852	1852	1852	0
615	20231113	102900	252077992	1852	1853	1853	1852	853
616	20231113	102800	250498209	1853	1854	1854	1853	1101
617	20231113	102700	248457958	1854	1854	1854	1854	2
618	20231113	102600	248454250	1860	1860	1860	1860	1
619	20231113	102500	248452390	1853	1853	1853	1853	0
620	20231113	102400	248452390	1853	1853	1853	1853	50
621	20231113	102300	248359740	1853	1855	1855	1853	152
622	20231113	102200	248078018	1861	1861	1861	1861	10
623	20231113	102100	248059408	1861	1861	1861	1861	0
624	20231113	102000	248059408	1861	1858	1861	1858	1000
625	20231113	101900	246201240	1857	1857	1857	1857	0
626	20231113	101800	246201240	1857	1857	1857	1857	0
627	20231113	101700	246201240	1857	1857	1857	1857	0
628	20231113	101600	246201240	1857	1857	1857	1857	0
629	20231113	101500	246201240	1857	1857	1857	1857	0
630	20231113	101400	246201240	1857	1855	1857	1855	5000
631	20231113	101300	236925166	1855	1860	1860	1850	10886
632	20231113	101200	216749090	1861	1862	1862	1859	1528
633	20231113	101100	213907895	1861	1860	1862	1860	975
634	20231113	101000	212094236	1862	1864	1864	1861	6811
635	20231113	100900	199408447	1864	1865	1865	1864	3771
636	20231113	100800	192379202	1873	1873	1873	1873	0
637	20231113	100700	192379202	1873	1867	1873	1865	1185
638	20231113	100600	190168953	1867	1874	1874	1867	3332
639	20231113	100500	183948102	1868	1874	1874	1868	17444
640	20231113	100400	151308588	1875	1875	1875	1875	0
641	20231113	100300	151308588	1875	1875	1875	1875	0
642	20231113	100200	151308588	1875	1875	1875	1875	0
643	20231113	100100	151308588	1875	1875	1875	1875	1002
644	20231113	100000	149429838	1875	1875	1875	1875	0
645	20231113	095900	149429838	1875	1875	1875	1875	3
646	20231113	095800	149424213	1877	1877	1877	1877	0
647	20231113	095700	149424213	1877	1877	1877	1877	1000
648	20231113	095600	147547213	1877	1877	1877	1877	1
649	20231113	095500	147545336	1874	1877	1877	1874	1005
650	20231113	095400	145658966	1877	1874	1877	1874	3001
651	20231113	095300	140035089	1874	1874	1874	1874	0
652	20231113	095200	140035089	1874	1874	1874	1874	330
653	20231113	095100	139416669	1874	1874	1874	1874	0
654	20231113	095000	139416669	1874	1874	1874	1874	0
655	20231113	094900	139416669	1874	1874	1874	1874	0
656	20231113	094800	139416669	1874	1874	1878	1873	3213
657	20231113	094700	133383119	1874	1874	1874	1874	1418
658	20231113	094600	130725787	1874	1873	1874	1873	2398
659	20231113	094500	126232635	1874	1875	1875	1874	10155
660	20231113	094400	107201550	1874	1874	1874	1874	100
661	20231113	094300	107014150	1874	1878	1878	1874	340
662	20231113	094200	106375658	1874	1874	1878	1874	207
663	20231113	094100	105987736	1874	1878	1878	1874	102
664	20231113	094000	105796584	1878	1878	1878	1878	1
665	20231113	093900	105794706	1879	1879	1879	1879	84
666	20231113	093800	105636870	1880	1876	1880	1876	585
667	20231113	093700	104538978	1876	1874	1876	1874	1888
668	20231113	093600	101000764	1874	1874	1874	1873	1238
669	20231113	093500	98681887	1874	1874	1877	1874	3716
670	20231113	093400	91718100	1876	1873	1877	1873	6864
671	20231113	093300	78840578	1873	1877	1877	1873	2010
672	20231113	093200	75067848	1877	1877	1877	1877	0
673	20231113	093100	75067848	1877	1878	1878	1877	2
674	20231113	093000	75064093	1872	1872	1872	1872	0
675	20231113	092900	75064093	1872	1873	1873	1872	56
676	20231113	092800	74959251	1874	1875	1876	1874	2391
677	20231113	092700	70476234	1882	1875	1882	1875	11
678	20231113	092600	70455539	1882	1881	1882	1881	1812
679	20231113	092500	67047026	1881	1881	1881	1881	50
680	20231113	092400	66952976	1873	1873	1873	1873	0
681	20231113	092300	66952976	1873	1880	1880	1873	472
682	20231113	092200	66065630	1880	1880	1880	1880	32
683	20231113	092100	66005470	1881	1875	1881	1872	518
684	20231113	092000	65032492	1874	1871	1874	1871	787
685	20231113	091900	63558329	1871	1871	1871	1871	300
686	20231113	091800	62997029	1871	1871	1871	1871	1
687	20231113	091700	62995158	1872	1872	1872	1872	1
688	20231113	091600	62993286	1865	1864	1865	1864	290
689	20231113	091500	62452683	1864	1864	1864	1864	524
690	20231113	091400	61475947	1865	1865	1865	1865	0
691	20231113	091300	61475947	1865	1864	1865	1864	2677
692	20231113	091200	56485235	1864	1864	1864	1863	838
693	20231113	091100	54923827	1864	1866	1866	1864	2361
694	20231113	091000	50520939	1865	1870	1870	1865	1880
695	20231113	090900	47008546	1873	1872	1873	1865	5804
696	20231113	090800	36169130	1873	1873	1876	1873	302
697	20231113	090700	35603478	1872	1872	1872	1872	0
698	20231113	090600	35603478	1872	1870	1872	1870	1052
699	20231113	090500	33634534	1872	1872	1872	1872	114
700	20231113	090400	33421126	1865	1864	1866	1863	1712
701	20231113	090300	30229340	1865	1878	1878	1865	7393
702	20231113	090200	16411596	1872	1883	1883	1872	5235
703	20231113	090100	6610576	1883	1881	1885	1872	1777
704	20231113	090000	3272305	1881	1870	1881	1870	1747