KissMeData/175250/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	202600	125477168	1898	1898	1898	1898	1660
3	20231114	202500	125477168	1898	1898	1898	1898	0
4	20231114	202400	125477168	1898	1898	1898	1898	0
5	20231114	202300	125477168	1898	1898	1898	1898	0
6	20231114	202200	125477168	1898	1898	1898	1898	0
7	20231114	202100	125477168	1898	1898	1898	1898	0
8	20231114	202000	125477168	1898	1898	1898	1898	0
9	20231114	201900	125477168	1898	1898	1898	1898	0
10	20231114	201800	125477168	1898	1898	1898	1898	0
11	20231114	201700	125477168	1898	1898	1898	1898	0
12	20231114	201600	125477168	1898	1898	1898	1898	0
13	20231114	201500	125477168	1898	1898	1898	1898	0
14	20231114	201400	125477168	1898	1898	1898	1898	0
15	20231114	201300	125477168	1898	1898	1898	1898	0
16	20231114	201200	125477168	1898	1898	1898	1898	0
17	20231114	201100	125477168	1898	1898	1898	1898	0
18	20231114	201000	125477168	1898	1898	1898	1898	0
19	20231114	200900	125477168	1898	1898	1898	1898	0
20	20231114	200800	125477168	1898	1898	1898	1898	0
21	20231114	200700	125477168	1898	1898	1898	1898	0
22	20231114	200600	125477168	1898	1898	1898	1898	0
23	20231114	200500	125477168	1898	1898	1898	1898	0
24	20231114	200400	125477168	1898	1898	1898	1898	0
25	20231114	200300	125477168	1898	1898	1898	1898	0
26	20231114	200200	125477168	1898	1898	1898	1898	0
27	20231114	200100	125477168	1898	1898	1898	1898	0
28	20231114	200000	125477168	1898	1898	1898	1898	0
29	20231114	195900	125477168	1898	1898	1898	1898	0
30	20231114	195800	125477168	1898	1898	1898	1898	0
31	20231114	195700	125477168	1898	1898	1898	1898	0
32	20231114	195600	125477168	1898	1898	1898	1898	1660
33	20231114	195500	125477168	1898	1898	1898	1898	0
34	20231114	195400	125477168	1898	1898	1898	1898	0
35	20231114	195300	125477168	1898	1898	1898	1898	0
36	20231114	195200	125477168	1898	1898	1898	1898	0
37	20231114	195100	125477168	1898	1898	1898	1898	0
38	20231114	195000	125477168	1898	1898	1898	1898	0
39	20231114	194900	125477168	1898	1898	1898	1898	0
40	20231114	194800	125477168	1898	1898	1898	1898	0
41	20231114	194700	125477168	1898	1898	1898	1898	0
42	20231114	194600	125477168	1898	1898	1898	1898	0
43	20231114	194500	125477168	1898	1898	1898	1898	0
44	20231114	194400	125477168	1898	1898	1898	1898	0
45	20231114	194300	125477168	1898	1898	1898	1898	0
46	20231114	194200	125477168	1898	1898	1898	1898	0
47	20231114	194100	125477168	1898	1898	1898	1898	0
48	20231114	194000	125477168	1898	1898	1898	1898	0
49	20231114	193900	125477168	1898	1898	1898	1898	0
50	20231114	193800	125477168	1898	1898	1898	1898	0
51	20231114	193700	125477168	1898	1898	1898	1898	0
52	20231114	193600	125477168	1898	1898	1898	1898	0
53	20231114	193500	125477168	1898	1898	1898	1898	0
54	20231114	193400	125477168	1898	1898	1898	1898	0
55	20231114	193300	125477168	1898	1898	1898	1898	0
56	20231114	193200	125477168	1898	1898	1898	1898	0
57	20231114	193100	125477168	1898	1898	1898	1898	0
58	20231114	193000	125477168	1898	1898	1898	1898	0
59	20231114	192900	125477168	1898	1898	1898	1898	0
60	20231114	192800	125477168	1898	1898	1898	1898	0
61	20231114	192700	125477168	1898	1898	1898	1898	0
62	20231114	192600	125477168	1898	1898	1898	1898	1660
63	20231114	192500	125477168	1898	1898	1898	1898	0
64	20231114	192400	125477168	1898	1898	1898	1898	0
65	20231114	192300	125477168	1898	1898	1898	1898	0
66	20231114	192200	125477168	1898	1898	1898	1898	0
67	20231114	192100	125477168	1898	1898	1898	1898	0
68	20231114	192000	125477168	1898	1898	1898	1898	0
69	20231114	191900	125477168	1898	1898	1898	1898	0
70	20231114	191800	125477168	1898	1898	1898	1898	0
71	20231114	191700	125477168	1898	1898	1898	1898	0
72	20231114	191600	125477168	1898	1898	1898	1898	0
73	20231114	191500	125477168	1898	1898	1898	1898	0
74	20231114	191400	125477168	1898	1898	1898	1898	0
75	20231114	191300	125477168	1898	1898	1898	1898	0
76	20231114	191200	125477168	1898	1898	1898	1898	0
77	20231114	191100	125477168	1898	1898	1898	1898	0
78	20231114	191000	125477168	1898	1898	1898	1898	0
79	20231114	190900	125477168	1898	1898	1898	1898	0
80	20231114	190800	125477168	1898	1898	1898	1898	0
81	20231114	190700	125477168	1898	1898	1898	1898	0
82	20231114	190600	125477168	1898	1898	1898	1898	0
83	20231114	190500	125477168	1898	1898	1898	1898	0
84	20231114	190400	125477168	1898	1898	1898	1898	0
85	20231114	190300	125477168	1898	1898	1898	1898	0
86	20231114	190200	125477168	1898	1898	1898	1898	0
87	20231114	190100	125477168	1898	1898	1898	1898	0
88	20231114	190000	125477168	1898	1898	1898	1898	0
89	20231114	185900	125477168	1898	1898	1898	1898	0
90	20231114	185800	125477168	1898	1898	1898	1898	0
91	20231114	185700	125477168	1898	1898	1898	1898	0
92	20231114	185600	125477168	1898	1898	1898	1898	1660
93	20231114	185500	125477168	1898	1898	1898	1898	0
94	20231114	185400	125477168	1898	1898	1898	1898	0
95	20231114	185300	125477168	1898	1898	1898	1898	0
96	20231114	185200	125477168	1898	1898	1898	1898	0
97	20231114	185100	125477168	1898	1898	1898	1898	0
98	20231114	185000	125477168	1898	1898	1898	1898	0
99	20231114	184900	125477168	1898	1898	1898	1898	0
100	20231114	184800	125477168	1898	1898	1898	1898	0
101	20231114	184700	125477168	1898	1898	1898	1898	0
102	20231114	184600	125477168	1898	1898	1898	1898	0
103	20231114	184500	125477168	1898	1898	1898	1898	0
104	20231114	184400	125477168	1898	1898	1898	1898	0
105	20231114	184300	125477168	1898	1898	1898	1898	0
106	20231114	184200	125477168	1898	1898	1898	1898	0
107	20231114	184100	125477168	1898	1898	1898	1898	0
108	20231114	184000	125477168	1898	1898	1898	1898	0
109	20231114	183900	125477168	1898	1898	1898	1898	0
110	20231114	183800	125477168	1898	1898	1898	1898	0
111	20231114	183700	125477168	1898	1898	1898	1898	0
112	20231114	183600	125477168	1898	1898	1898	1898	0
113	20231114	183500	125477168	1898	1898	1898	1898	0
114	20231114	183400	125477168	1898	1898	1898	1898	0
115	20231114	183300	125477168	1898	1898	1898	1898	0
116	20231114	183200	125477168	1898	1898	1898	1898	0
117	20231114	183100	125477168	1898	1898	1898	1898	0
118	20231114	183000	125477168	1898	1898	1898	1898	0
119	20231114	182900	125477168	1898	1898	1898	1898	0
120	20231114	182800	125477168	1898	1898	1898	1898	0
121	20231114	182700	125477168	1898	1898	1898	1898	0
122	20231114	182600	125477168	1898	1898	1898	1898	1660
123	20231114	182500	125477168	1898	1898	1898	1898	0
124	20231114	182400	125477168	1898	1898	1898	1898	0
125	20231114	182300	125477168	1898	1898	1898	1898	0
126	20231114	182200	125477168	1898	1898	1898	1898	0
127	20231114	182100	125477168	1898	1898	1898	1898	0
128	20231114	182000	125477168	1898	1898	1898	1898	0
129	20231114	181900	125477168	1898	1898	1898	1898	0
130	20231114	181800	125477168	1898	1898	1898	1898	0
131	20231114	181700	125477168	1898	1898	1898	1898	0
132	20231114	181600	125477168	1898	1898	1898	1898	0
133	20231114	181500	125477168	1898	1898	1898	1898	0
134	20231114	181400	125477168	1898	1898	1898	1898	0
135	20231114	181300	125477168	1898	1898	1898	1898	0
136	20231114	181200	125477168	1898	1898	1898	1898	0
137	20231114	181100	125477168	1898	1898	1898	1898	0
138	20231114	181000	125477168	1898	1898	1898	1898	0
139	20231114	180900	125477168	1898	1898	1898	1898	0
140	20231114	180800	125477168	1898	1898	1898	1898	0
141	20231114	180700	125477168	1898	1898	1898	1898	0
142	20231114	180600	125477168	1898	1898	1898	1898	0
143	20231114	180500	125477168	1898	1898	1898	1898	0
144	20231114	180400	125477168	1898	1898	1898	1898	0
145	20231114	180300	125477168	1898	1898	1898	1898	0
146	20231114	180200	125477168	1898	1898	1898	1898	0
147	20231114	180100	125477168	1898	1898	1898	1898	0
148	20231114	180000	125477168	1898	1898	1898	1898	0
149	20231114	175900	125477168	1898	1898	1898	1898	0
150	20231114	175800	125477168	1898	1898	1898	1898	0
151	20231114	175700	125477168	1898	1898	1898	1898	0
152	20231114	175600	125477168	1898	1898	1898	1898	1660
153	20231114	175500	125477168	1898	1898	1898	1898	0
154	20231114	175400	125477168	1898	1898	1898	1898	0
155	20231114	175300	125477168	1898	1898	1898	1898	0
156	20231114	175200	125477168	1898	1898	1898	1898	0
157	20231114	175100	125477168	1898	1898	1898	1898	0
158	20231114	175000	125477168	1898	1898	1898	1898	0
159	20231114	174900	125477168	1898	1898	1898	1898	0
160	20231114	174800	125477168	1898	1898	1898	1898	0
161	20231114	174700	125477168	1898	1898	1898	1898	0
162	20231114	174600	125477168	1898	1898	1898	1898	0
163	20231114	174500	125477168	1898	1898	1898	1898	0
164	20231114	174400	125477168	1898	1898	1898	1898	0
165	20231114	174300	125477168	1898	1898	1898	1898	0
166	20231114	174200	125477168	1898	1898	1898	1898	0
167	20231114	174100	125477168	1898	1898	1898	1898	0
168	20231114	174000	125477168	1898	1898	1898	1898	0
169	20231114	173900	125477168	1898	1898	1898	1898	0
170	20231114	173800	125477168	1898	1898	1898	1898	0
171	20231114	173700	125477168	1898	1898	1898	1898	0
172	20231114	173600	125477168	1898	1898	1898	1898	0
173	20231114	173500	125477168	1898	1898	1898	1898	0
174	20231114	173400	125477168	1898	1898	1898	1898	0
175	20231114	173300	125477168	1898	1898	1898	1898	0
176	20231114	173200	125477168	1898	1898	1898	1898	0
177	20231114	173100	125477168	1898	1898	1898	1898	0
178	20231114	173000	125477168	1898	1898	1898	1898	0
179	20231114	172900	125477168	1898	1898	1898	1898	0
180	20231114	172800	125477168	1898	1898	1898	1898	0
181	20231114	172700	125477168	1898	1898	1898	1898	0
182	20231114	172600	125477168	1898	1898	1898	1898	1660
183	20231114	172500	125477168	1898	1898	1898	1898	0
184	20231114	172400	125477168	1898	1898	1898	1898	0
185	20231114	172300	125477168	1898	1898	1898	1898	0
186	20231114	172200	125477168	1898	1898	1898	1898	0
187	20231114	172100	125477168	1898	1898	1898	1898	0
188	20231114	172000	125477168	1898	1898	1898	1898	0
189	20231114	171900	125477168	1898	1898	1898	1898	0
190	20231114	171800	125477168	1898	1898	1898	1898	0
191	20231114	171700	125477168	1898	1898	1898	1898	0
192	20231114	171600	125477168	1898	1898	1898	1898	0
193	20231114	171500	125477168	1898	1898	1898	1898	0
194	20231114	171400	125477168	1898	1898	1898	1898	0
195	20231114	171300	125477168	1898	1898	1898	1898	0
196	20231114	171200	125477168	1898	1898	1898	1898	0
197	20231114	171100	125477168	1898	1898	1898	1898	0
198	20231114	171000	125477168	1898	1898	1898	1898	0
199	20231114	170900	125477168	1898	1898	1898	1898	0
200	20231114	170800	125477168	1898	1898	1898	1898	0
201	20231114	170700	125477168	1898	1898	1898	1898	0
202	20231114	170600	125477168	1898	1898	1898	1898	0
203	20231114	170500	125477168	1898	1898	1898	1898	0
204	20231114	170400	125477168	1898	1898	1898	1898	0
205	20231114	170300	125477168	1898	1898	1898	1898	0
206	20231114	170200	125477168	1898	1898	1898	1898	0
207	20231114	170100	125477168	1898	1898	1898	1898	0
208	20231114	170000	125477168	1898	1898	1898	1898	0
209	20231114	165900	125477168	1898	1898	1898	1898	0
210	20231114	165800	125477168	1898	1898	1898	1898	0
211	20231114	165700	125477168	1898	1898	1898	1898	0
212	20231114	165600	125477168	1898	1898	1898	1898	1660
213	20231114	165500	125477168	1898	1898	1898	1898	0
214	20231114	165400	125477168	1898	1898	1898	1898	0
215	20231114	165300	125477168	1898	1898	1898	1898	0
216	20231114	165200	125477168	1898	1898	1898	1898	0
217	20231114	165100	125477168	1898	1898	1898	1898	0
218	20231114	165000	125477168	1898	1898	1898	1898	0
219	20231114	164900	125477168	1898	1898	1898	1898	0
220	20231114	164800	125477168	1898	1898	1898	1898	0
221	20231114	164700	125477168	1898	1898	1898	1898	0
222	20231114	164600	125477168	1898	1898	1898	1898	0
223	20231114	164500	125477168	1898	1898	1898	1898	0
224	20231114	164400	125477168	1898	1898	1898	1898	0
225	20231114	164300	125477168	1898	1898	1898	1898	0
226	20231114	164200	125477168	1898	1898	1898	1898	0
227	20231114	164100	125477168	1898	1898	1898	1898	0
228	20231114	164000	125477168	1898	1898	1898	1898	0
229	20231114	163900	125477168	1898	1898	1898	1898	0
230	20231114	163800	125477168	1898	1898	1898	1898	0
231	20231114	163700	125477168	1898	1898	1898	1898	0
232	20231114	163600	125477168	1898	1898	1898	1898	0
233	20231114	163500	125477168	1898	1898	1898	1898	0
234	20231114	163400	125477168	1898	1898	1898	1898	0
235	20231114	163300	125477168	1898	1898	1898	1898	0
236	20231114	163200	125477168	1898	1898	1898	1898	0
237	20231114	163100	125477168	1898	1898	1898	1898	0
238	20231114	163000	125477168	1898	1898	1898	1898	0
239	20231114	162900	125477168	1898	1898	1898	1898	0
240	20231114	162800	125477168	1898	1898	1898	1898	0
241	20231114	162700	125477168	1898	1898	1898	1898	0
242	20231114	162600	125477168	1898	1898	1898	1898	1660
243	20231114	162500	125477168	1898	1898	1898	1898	0
244	20231114	162400	125477168	1898	1898	1898	1898	0
245	20231114	162300	125477168	1898	1898	1898	1898	0
246	20231114	162200	125477168	1898	1898	1898	1898	0
247	20231114	162100	125477168	1898	1898	1898	1898	0
248	20231114	162000	125477168	1898	1898	1898	1898	0
249	20231114	161900	125477168	1898	1898	1898	1898	0
250	20231114	161800	125477168	1898	1898	1898	1898	0
251	20231114	161700	125477168	1898	1898	1898	1898	0
252	20231114	161600	125477168	1898	1898	1898	1898	0
253	20231114	161500	125477168	1898	1898	1898	1898	0
254	20231114	161400	125477168	1898	1898	1898	1898	0
255	20231114	161300	125477168	1898	1898	1898	1898	0
256	20231114	161200	125477168	1898	1898	1898	1898	0
257	20231114	161100	125477168	1898	1898	1898	1898	0
258	20231114	161000	125477168	1898	1898	1898	1898	0
259	20231114	160900	125477168	1898	1898	1898	1898	0
260	20231114	160800	125477168	1898	1898	1898	1898	0
261	20231114	160700	125477168	1898	1898	1898	1898	0
262	20231114	160600	125477168	1898	1898	1898	1898	0
263	20231114	160500	125477168	1898	1898	1898	1898	0
264	20231114	160400	125477168	1898	1898	1898	1898	0
265	20231114	160300	125477168	1898	1898	1898	1898	0
266	20231114	160200	125477168	1898	1898	1898	1898	0
267	20231114	160100	125477168	1898	1898	1898	1898	0
268	20231114	160000	125477168	1898	1898	1898	1898	0
269	20231114	155900	125477168	1898	1898	1898	1898	0
270	20231114	155800	125477168	1898	1898	1898	1898	0
271	20231114	155700	125477168	1898	1898	1898	1898	0
272	20231114	155600	125477168	1898	1898	1898	1898	1660
273	20231114	155500	125477168	1898	1898	1898	1898	0
274	20231114	155400	125477168	1898	1898	1898	1898	0
275	20231114	155300	125477168	1898	1898	1898	1898	0
276	20231114	155200	125477168	1898	1898	1898	1898	0
277	20231114	155100	125477168	1898	1898	1898	1898	0
278	20231114	155000	125477168	1898	1898	1898	1898	0
279	20231114	154900	125477168	1898	1898	1898	1898	0
280	20231114	154800	125477168	1898	1898	1898	1898	0
281	20231114	154700	125477168	1898	1898	1898	1898	0
282	20231114	154600	125477168	1898	1898	1898	1898	0
283	20231114	154500	125477168	1898	1898	1898	1898	0
284	20231114	154400	125477168	1898	1898	1898	1898	0
285	20231114	154300	125477168	1898	1898	1898	1898	0
286	20231114	154200	125477168	1898	1898	1898	1898	0
287	20231114	154100	125477168	1898	1898	1898	1898	0
288	20231114	154000	125477168	1898	1898	1898	1898	0
289	20231114	153900	125477168	1898	1898	1898	1898	0
290	20231114	153800	125477168	1898	1898	1898	1898	0
291	20231114	153700	125477168	1898	1898	1898	1898	0
292	20231114	153600	125477168	1898	1898	1898	1898	0
293	20231114	153500	125477168	1898	1898	1898	1898	0
294	20231114	153400	125477168	1898	1898	1898	1898	0
295	20231114	153300	125477168	1898	1898	1898	1898	0
296	20231114	153200	125477168	1898	1898	1898	1898	0
297	20231114	153100	125477168	1898	1898	1898	1898	0
298	20231114	153000	125477168	1898	1898	1898	1898	1660
299	20231114	152900	122326488	1895	1895	1895	1895	0
300	20231114	152800	122326488	1895	1895	1895	1895	0
301	20231114	152700	122326488	1895	1895	1895	1895	0
302	20231114	152600	122326488	1895	1895	1895	1895	0
303	20231114	152500	122326488	1895	1895	1895	1895	0
304	20231114	152400	122326488	1895	1895	1895	1895	0
305	20231114	152300	122326488	1895	1895	1895	1895	0
306	20231114	152200	122326488	1895	1895	1895	1895	0
307	20231114	152100	122326488	1895	1895	1895	1895	0
308	20231114	152000	122326488	1895	1895	1895	1895	0
309	20231114	151900	122326488	1895	1892	1895	1892	1173
310	20231114	151800	120103992	1889	1889	1889	1889	55
311	20231114	151700	120000097	1886	1887	1887	1886	190
312	20231114	151600	119641756	1887	1887	1887	1887	0
313	20231114	151500	119641756	1887	1887	1887	1887	0
314	20231114	151400	119641756	1887	1887	1887	1887	0
315	20231114	151300	119641756	1887	1887	1887	1887	1
316	20231114	151200	119639869	1890	1890	1890	1890	100
317	20231114	151100	119450869	1890	1890	1890	1890	179
318	20231114	151000	119112559	1888	1888	1888	1888	500
319	20231114	150900	118168559	1888	1888	1888	1888	1030
320	20231114	150800	116223919	1888	1888	1888	1888	3
321	20231114	150700	116218255	1887	1888	1888	1887	583
322	20231114	150600	115117934	1888	1888	1888	1888	105
323	20231114	150500	114919694	1888	1888	1888	1888	0
324	20231114	150400	114919694	1888	1888	1888	1888	0
325	20231114	150300	114919694	1888	1888	1888	1888	3
326	20231114	150200	114914030	1888	1888	1888	1888	0
327	20231114	150100	114914030	1888	1888	1888	1888	9
328	20231114	150000	114897038	1888	1888	1889	1888	128
329	20231114	145900	114655373	1890	1890	1890	1890	1
330	20231114	145800	114653483	1887	1887	1887	1887	23
331	20231114	145700	114610082	1889	1889	1889	1889	0
332	20231114	145600	114610082	1889	1889	1889	1889	49
333	20231114	145500	114517521	1889	1889	1889	1889	26
334	20231114	145400	114468407	1888	1888	1888	1888	0
335	20231114	145300	114468407	1888	1888	1888	1888	89
336	20231114	145200	114300375	1888	1888	1888	1888	0
337	20231114	145100	114300375	1888	1887	1888	1887	103
338	20231114	145000	114105941	1888	1888	1888	1888	0
339	20231114	144900	114105941	1888	1889	1889	1888	134
340	20231114	144800	113852948	1889	1889	1889	1889	4
341	20231114	144700	113845392	1888	1888	1888	1888	0
342	20231114	144600	113845392	1888	1888	1888	1888	0
343	20231114	144500	113845392	1888	1888	1888	1888	0
344	20231114	144400	113845392	1888	1888	1888	1888	228
345	20231114	144300	113414928	1888	1888	1888	1888	0
346	20231114	144200	113414928	1888	1888	1888	1888	24
347	20231114	144100	113369616	1888	1888	1888	1888	0
348	20231114	144000	113369616	1888	1888	1888	1888	10
349	20231114	143900	113350736	1888	1888	1888	1888	1
350	20231114	143800	113348848	1886	1886	1886	1886	0
351	20231114	143700	113348848	1886	1886	1886	1886	40
352	20231114	143600	113273408	1886	1886	1886	1886	0
353	20231114	143500	113273408	1886	1886	1886	1886	8
354	20231114	143400	113258320	1885	1885	1885	1885	215
355	20231114	143300	112853045	1885	1885	1885	1885	100
356	20231114	143200	112664545	1884	1884	1884	1884	95
357	20231114	143100	112485565	1882	1882	1882	1882	1
358	20231114	143000	112483683	1883	1883	1883	1883	3
359	20231114	142900	112478034	1882	1882	1882	1882	0
360	20231114	142800	112478034	1882	1882	1882	1882	1
361	20231114	142700	112476152	1884	1884	1884	1884	0
362	20231114	142600	112476152	1884	1884	1884	1884	1
363	20231114	142500	112474268	1882	1883	1883	1882	110
364	20231114	142400	112267245	1883	1883	1883	1883	19
365	20231114	142300	112231468	1883	1883	1883	1883	0
366	20231114	142200	112231468	1883	1884	1884	1883	107
367	20231114	142100	112029885	1885	1885	1885	1885	206
368	20231114	142000	111641575	1885	1885	1885	1885	0
369	20231114	141900	111641575	1885	1885	1885	1885	0
370	20231114	141800	111641575	1885	1885	1885	1885	0
371	20231114	141700	111641575	1885	1885	1885	1885	0
372	20231114	141600	111641575	1885	1885	1885	1885	0
373	20231114	141500	111641575	1885	1885	1885	1885	0
374	20231114	141400	111641575	1885	1885	1885	1885	0
375	20231114	141300	111641575	1885	1885	1885	1885	35
376	20231114	141200	111575600	1886	1886	1886	1886	0
377	20231114	141100	111575600	1886	1886	1886	1886	0
378	20231114	141000	111575600	1886	1886	1886	1886	15
379	20231114	140900	111547310	1886	1886	1886	1886	0
380	20231114	140800	111547310	1886	1886	1886	1886	0
381	20231114	140700	111547310	1886	1886	1886	1886	44
382	20231114	140600	111464326	1890	1890	1890	1890	0
383	20231114	140500	111464326	1890	1890	1890	1890	0
384	20231114	140400	111464326	1890	1890	1890	1890	0
385	20231114	140300	111464326	1890	1890	1890	1890	0
386	20231114	140200	111464326	1890	1890	1890	1890	5
387	20231114	140100	111454876	1890	1890	1890	1890	0
388	20231114	140000	111454876	1890	1890	1890	1890	0
389	20231114	135900	111454876	1890	1889	1890	1885	601
390	20231114	135800	110320760	1889	1889	1889	1889	0
391	20231114	135700	110320760	1889	1889	1889	1889	19
392	20231114	135600	110284869	1891	1891	1891	1891	0
393	20231114	135500	110284869	1891	1891	1891	1891	1
394	20231114	135400	110282978	1890	1890	1890	1890	22
395	20231114	135300	110241398	1890	1890	1890	1890	0
396	20231114	135200	110241398	1890	1893	1893	1890	2428
397	20231114	135100	105647524	1893	1893	1893	1893	0
398	20231114	135000	105647524	1893	1893	1893	1893	0
399	20231114	134900	105647524	1893	1893	1893	1893	81
400	20231114	134800	105494191	1894	1894	1894	1894	0
401	20231114	134700	105494191	1894	1894	1894	1894	3
402	20231114	134600	105488509	1895	1895	1895	1895	0
403	20231114	134500	105488509	1895	1895	1895	1895	0
404	20231114	134400	105488509	1895	1895	1895	1895	0
405	20231114	134300	105488509	1895	1895	1895	1895	1
406	20231114	134200	105486614	1895	1895	1895	1895	0
407	20231114	134100	105486614	1895	1895	1895	1895	5
408	20231114	134000	105477139	1895	1895	1895	1895	101
409	20231114	133900	105285744	1896	1896	1896	1896	0
410	20231114	133800	105285744	1896	1896	1896	1896	0
411	20231114	133700	105285744	1896	1896	1896	1896	0
412	20231114	133600	105285744	1896	1896	1896	1896	0
413	20231114	133500	105285744	1896	1896	1896	1896	0
414	20231114	133400	105285744	1896	1896	1896	1896	1
415	20231114	133300	105283848	1892	1894	1894	1892	769
416	20231114	133200	103828611	1894	1894	1894	1894	0
417	20231114	133100	103828611	1894	1893	1894	1893	5
418	20231114	133000	103819145	1893	1893	1893	1893	2
419	20231114	132900	103815359	1893	1893	1893	1893	5
420	20231114	132800	103805894	1893	1893	1893	1893	7
421	20231114	132700	103792643	1895	1895	1895	1895	5
422	20231114	132600	103783168	1896	1896	1896	1896	1
423	20231114	132500	103781272	1895	1894	1895	1894	718
424	20231114	132400	102421147	1895	1895	1895	1895	30
425	20231114	132300	102364297	1895	1894	1895	1894	1220
426	20231114	132200	100052587	1894	1894	1894	1894	0
427	20231114	132100	100052587	1894	1894	1894	1894	0
428	20231114	132000	100052587	1894	1894	1894	1894	0
429	20231114	131900	100052587	1894	1894	1894	1894	0
430	20231114	131800	100052587	1894	1894	1894	1894	0
431	20231114	131700	100052587	1894	1894	1894	1894	0
432	20231114	131600	100052587	1894	1894	1894	1894	0
433	20231114	131500	100052587	1894	1894	1894	1894	0
434	20231114	131400	100052587	1894	1894	1894	1894	0
435	20231114	131300	100052587	1894	1894	1894	1894	0
436	20231114	131200	100052587	1894	1894	1894	1894	0
437	20231114	131100	100052587	1894	1894	1894	1894	0
438	20231114	131000	100052587	1894	1894	1894	1894	0
439	20231114	130900	100052587	1894	1894	1894	1894	2
440	20231114	130800	100048799	1894	1894	1894	1894	0
441	20231114	130700	100048799	1894	1894	1894	1894	0
442	20231114	130600	100048799	1894	1894	1894	1894	0
443	20231114	130500	100048799	1894	1894	1894	1894	0
444	20231114	130400	100048799	1894	1894	1894	1894	0
445	20231114	130300	100048799	1894	1894	1894	1894	0
446	20231114	130200	100048799	1894	1894	1894	1894	200
447	20231114	130100	99669999	1894	1894	1894	1894	0
448	20231114	130000	99669999	1894	1894	1894	1894	1
449	20231114	125900	99668105	1894	1894	1894	1894	1
450	20231114	125800	99666211	1895	1895	1895	1895	0
451	20231114	125700	99666211	1895	1894	1895	1894	48
452	20231114	125600	99575298	1893	1893	1893	1893	1085
453	20231114	125500	97521393	1894	1894	1894	1894	525
454	20231114	125400	96527043	1894	1894	1894	1894	0
455	20231114	125300	96527043	1894	1893	1894	1892	54
456	20231114	125200	96424851	1893	1893	1893	1893	0
457	20231114	125100	96424851	1893	1893	1893	1893	2
458	20231114	125000	96421065	1893	1893	1893	1893	20
459	20231114	124900	96383205	1892	1891	1892	1891	282
460	20231114	124800	95849831	1890	1890	1890	1890	0
461	20231114	124700	95849831	1890	1890	1890	1890	0
462	20231114	124600	95849831	1890	1890	1890	1890	0
463	20231114	124500	95849831	1890	1890	1890	1890	0
464	20231114	124400	95849831	1890	1890	1890	1890	0
465	20231114	124300	95849831	1890	1890	1890	1890	14
466	20231114	124200	95823371	1891	1895	1895	1891	14
467	20231114	124100	95796889	1894	1894	1894	1894	6
468	20231114	124000	95785525	1894	1894	1894	1894	0
469	20231114	123900	95785525	1894	1894	1894	1894	0
470	20231114	123800	95785525	1894	1894	1894	1894	0
471	20231114	123700	95785525	1894	1894	1894	1894	1
472	20231114	123600	95783631	1893	1893	1893	1893	7
473	20231114	123500	95770380	1892	1891	1892	1891	285
474	20231114	123400	95231381	1890	1890	1890	1890	0
475	20231114	123300	95231381	1890	1890	1890	1890	0
476	20231114	123200	95231381	1890	1890	1890	1890	0
477	20231114	123100	95231381	1890	1891	1891	1890	834
478	20231114	123000	93655084	1891	1891	1891	1891	0
479	20231114	122900	93655084	1891	1891	1891	1891	0
480	20231114	122800	93655084	1891	1891	1891	1891	0
481	20231114	122700	93655084	1891	1891	1891	1891	14
482	20231114	122600	93628610	1892	1892	1892	1892	0
483	20231114	122500	93628610	1892	1892	1892	1892	8
484	20231114	122400	93613474	1891	1891	1891	1891	0
485	20231114	122300	93613474	1891	1892	1892	1891	17
486	20231114	122200	93581326	1892	1892	1892	1892	0
487	20231114	122100	93581326	1892	1892	1892	1892	5
488	20231114	122000	93571866	1891	1891	1891	1891	4
489	20231114	121900	93564302	1890	1890	1890	1890	0
490	20231114	121800	93564302	1890	1890	1890	1890	4
491	20231114	121700	93556742	1889	1889	1889	1889	281
492	20231114	121600	93025933	1889	1889	1889	1889	0
493	20231114	121500	93025933	1889	1889	1889	1889	0
494	20231114	121400	93025933	1889	1889	1889	1889	0
495	20231114	121300	93025933	1889	1889	1889	1889	1
496	20231114	121200	93024044	1887	1887	1887	1887	0
497	20231114	121100	93024044	1887	1887	1887	1887	0
498	20231114	121000	93024044	1887	1887	1887	1887	218
499	20231114	120900	92612678	1887	1887	1887	1887	27
500	20231114	120800	92561729	1887	1889	1889	1887	222
501	20231114	120700	92142701	1889	1889	1889	1889	15
502	20231114	120600	92114366	1889	1889	1889	1889	53
503	20231114	120500	92014249	1889	1889	1889	1889	0
504	20231114	120400	92014249	1889	1889	1889	1889	24
505	20231114	120300	91968913	1889	1889	1890	1889	60
506	20231114	120200	91855561	1889	1889	1889	1889	12
507	20231114	120100	91832893	1889	1889	1889	1889	28
508	20231114	120000	91780001	1889	1889	1889	1889	20
509	20231114	115900	91742221	1889	1891	1891	1883	143
510	20231114	115800	91472714	1894	1895	1895	1894	395
511	20231114	115700	90724284	1895	1895	1895	1895	3
512	20231114	115600	90718599	1895	1895	1895	1895	3
513	20231114	115500	90712914	1894	1894	1894	1894	0
514	20231114	115400	90712914	1894	1894	1894	1894	0
515	20231114	115300	90712914	1894	1894	1894	1894	0
516	20231114	115200	90712914	1894	1894	1894	1894	5
517	20231114	115100	90703444	1894	1894	1894	1894	0
518	20231114	115000	90703444	1894	1894	1894	1894	0
519	20231114	114900	90703444	1894	1894	1894	1894	0
520	20231114	114800	90703444	1894	1894	1894	1894	1
521	20231114	114700	90701550	1894	1894	1894	1894	20
522	20231114	114600	90663670	1894	1894	1894	1894	2
523	20231114	114500	90659882	1894	1894	1894	1894	3
524	20231114	114400	90654200	1893	1893	1893	1893	0
525	20231114	114300	90654200	1893	1892	1893	1892	9
526	20231114	114200	90637167	1891	1891	1891	1891	4
527	20231114	114100	90629603	1891	1890	1891	1890	34
528	20231114	114000	90565340	1891	1891	1891	1891	0
529	20231114	113900	90565340	1891	1891	1891	1891	1
530	20231114	113800	90563449	1884	1891	1891	1884	40
531	20231114	113700	90487835	1892	1892	1892	1892	0
532	20231114	113600	90487835	1892	1892	1892	1892	0
533	20231114	113500	90487835	1892	1892	1892	1892	0
534	20231114	113400	90487835	1892	1892	1892	1892	0
535	20231114	113300	90487835	1892	1892	1892	1892	0
536	20231114	113200	90487835	1892	1892	1892	1892	2
537	20231114	113100	90484051	1892	1892	1892	1892	0
538	20231114	113000	90484051	1892	1894	1894	1892	12
539	20231114	112900	90461333	1894	1894	1894	1894	0
540	20231114	112800	90461333	1894	1894	1894	1894	0
541	20231114	112700	90461333	1894	1894	1894	1894	20
542	20231114	112600	90423453	1893	1892	1893	1892	108
543	20231114	112500	90219095	1892	1892	1892	1892	0
544	20231114	112400	90219095	1892	1892	1892	1892	0
545	20231114	112300	90219095	1892	1892	1892	1892	0
546	20231114	112200	90219095	1892	1892	1892	1892	35
547	20231114	112100	90152875	1893	1893	1893	1893	20
548	20231114	112000	90115015	1893	1893	1893	1893	5
549	20231114	111900	90105550	1893	1893	1893	1893	8
550	20231114	111800	90090406	1892	1886	1892	1886	3507
551	20231114	111700	83466886	1884	1884	1884	1884	0
552	20231114	111600	83466886	1884	1884	1884	1884	0
553	20231114	111500	83466886	1884	1884	1884	1884	6
554	20231114	111400	83455582	1887	1886	1887	1886	9
555	20231114	111300	83438607	1885	1885	1885	1885	69
556	20231114	111200	83308542	1885	1885	1885	1885	0
557	20231114	111100	83308542	1885	1885	1885	1885	0
558	20231114	111000	83308542	1885	1885	1885	1885	75
559	20231114	110900	83167167	1886	1886	1886	1886	0
560	20231114	110800	83167167	1886	1886	1886	1886	1
561	20231114	110700	83165281	1887	1887	1887	1887	0
562	20231114	110600	83165281	1887	1887	1887	1887	0
563	20231114	110500	83165281	1887	1887	1887	1887	1
564	20231114	110400	83163394	1883	1883	1883	1883	369
565	20231114	110300	82468567	1883	1883	1883	1883	0
566	20231114	110200	82468567	1883	1883	1883	1883	0
567	20231114	110100	82468567	1883	1883	1883	1883	0
568	20231114	110000	82468567	1883	1883	1883	1883	5
569	20231114	105900	82459152	1883	1883	1883	1883	7
570	20231114	105800	82445971	1883	1883	1883	1883	1
571	20231114	105700	82444088	1882	1879	1882	1879	2749
572	20231114	105600	77278159	1878	1878	1878	1878	0
573	20231114	105500	77278159	1878	1879	1879	1878	1140
574	20231114	105400	75136699	1879	1879	1879	1879	1
575	20231114	105300	75134820	1879	1879	1879	1879	51
576	20231114	105200	75038991	1878	1878	1878	1878	112
577	20231114	105100	74828655	1878	1878	1878	1878	0
578	20231114	105000	74828655	1878	1878	1879	1878	1617
579	20231114	104900	71791906	1879	1879	1879	1879	1
580	20231114	104800	71790027	1879	1879	1879	1879	0
581	20231114	104700	71790027	1879	1879	1879	1879	470
582	20231114	104600	70906897	1879	1879	1879	1879	0
583	20231114	104500	70906897	1879	1879	1879	1879	0
584	20231114	104400	70906897	1879	1879	1879	1878	1523
585	20231114	104300	68045206	1879	1879	1879	1879	0
586	20231114	104200	68045206	1879	1879	1879	1879	0
587	20231114	104100	68045206	1879	1879	1879	1879	0
588	20231114	104000	68045206	1879	1879	1879	1879	0
589	20231114	103900	68045206	1879	1879	1879	1878	2353
590	20231114	103800	63625419	1879	1879	1879	1879	120
591	20231114	103700	63399939	1879	1879	1879	1879	160
592	20231114	103600	63099299	1879	1879	1879	1879	82
593	20231114	103500	62945221	1879	1879	1879	1879	15
594	20231114	103400	62917036	1879	1879	1879	1879	7
595	20231114	103300	62903883	1879	1879	1879	1878	1424
596	20231114	103200	60228572	1879	1879	1879	1879	0
597	20231114	103100	60228572	1879	1879	1879	1879	1
598	20231114	103000	60226693	1878	1879	1879	1878	860
599	20231114	102900	58611553	1879	1879	1879	1879	100
600	20231114	102800	58423653	1879	1879	1879	1879	201
601	20231114	102700	58045974	1879	1879	1879	1879	0
602	20231114	102600	58045974	1879	1879	1879	1879	0
603	20231114	102500	58045974	1879	1879	1879	1879	159
604	20231114	102400	57747213	1879	1879	1879	1879	13
605	20231114	102300	57722786	1878	1878	1878	1878	2
606	20231114	102200	57719030	1879	1879	1879	1879	121
607	20231114	102100	57491671	1880	1880	1880	1880	100
608	20231114	102000	57303671	1880	1880	1880	1879	621
609	20231114	101900	56136252	1880	1880	1880	1880	6
610	20231114	101800	56124972	1879	1882	1882	1879	1428
611	20231114	101700	53441526	1882	1882	1882	1882	0
612	20231114	101600	53441526	1882	1882	1882	1882	17
613	20231114	101500	53409532	1883	1883	1883	1883	101
614	20231114	101400	53219349	1883	1883	1883	1883	2
615	20231114	101300	53215583	1883	1883	1883	1883	51
616	20231114	101200	53119550	1883	1883	1883	1883	5
617	20231114	101100	53110135	1883	1883	1883	1883	1
618	20231114	101000	53108252	1880	1880	1880	1880	0
619	20231114	100900	53108252	1880	1880	1880	1880	0
620	20231114	100800	53108252	1880	1879	1880	1879	992
621	20231114	100700	51243543	1879	1880	1880	1879	7
622	20231114	100600	51230385	1880	1880	1880	1880	0
623	20231114	100500	51230385	1880	1883	1883	1880	211
624	20231114	100400	50833607	1884	1884	1884	1884	0
625	20231114	100300	50833607	1884	1884	1884	1884	271
626	20231114	100200	50323043	1883	1883	1883	1883	36
627	20231114	100100	50255255	1886	1886	1886	1886	1
628	20231114	100000	50253369	1882	1887	1887	1882	6793
629	20231114	095900	37458471	1887	1887	1887	1887	15
630	20231114	095800	37430166	1886	1887	1887	1886	322
631	20231114	095700	36822852	1889	1889	1889	1889	0
632	20231114	095600	36822852	1889	1889	1889	1889	34
633	20231114	095500	36758626	1889	1889	1889	1889	0
634	20231114	095400	36758626	1889	1889	1889	1889	0
635	20231114	095300	36758626	1889	1889	1889	1889	13
636	20231114	095200	36734069	1889	1889	1889	1889	0
637	20231114	095100	36734069	1889	1889	1889	1889	50
638	20231114	095000	36639619	1885	1885	1885	1885	2
639	20231114	094900	36635849	1886	1887	1887	1886	1004
640	20231114	094800	34741836	1888	1888	1891	1887	657
641	20231114	094700	33501469	1889	1895	1895	1889	79
642	20231114	094600	33352100	1897	1897	1897	1897	70
643	20231114	094500	33219310	1895	1895	1895	1895	103
644	20231114	094400	33024125	1898	1898	1898	1898	327
645	20231114	094300	32403479	1899	1900	1900	1899	6
646	20231114	094200	32392080	1900	1898	1900	1898	1101
647	20231114	094100	30300217	1897	1897	1897	1897	4
648	20231114	094000	30292629	1898	1898	1898	1898	18
649	20231114	093900	30258465	1900	1902	1902	1900	71
650	20231114	093800	30123425	1902	1903	1904	1900	175
651	20231114	093700	29790899	1900	1900	1900	1900	0
652	20231114	093600	29790899	1900	1900	1900	1900	0
653	20231114	093500	29790899	1900	1900	1900	1900	0
654	20231114	093400	29790899	1900	1902	1902	1900	33
655	20231114	093300	29728190	1905	1905	1905	1905	3
656	20231114	093200	29722475	1905	1904	1905	1903	17
657	20231114	093100	29690110	1904	1904	1904	1904	10
658	20231114	093000	29671070	1904	1904	1904	1904	5
659	20231114	092900	29661550	1903	1903	1905	1903	25
660	20231114	092800	29613951	1903	1903	1903	1903	2
661	20231114	092700	29610145	1904	1904	1904	1904	0
662	20231114	092600	29610145	1904	1906	1906	1904	9
663	20231114	092500	29593007	1907	1901	1908	1901	2639
664	20231114	092400	24560612	1900	1901	1901	1900	25
665	20231114	092300	24513110	1907	1897	1907	1897	103
666	20231114	092200	24317249	1897	1898	1898	1897	103
667	20231114	092100	24121854	1901	1901	1901	1901	0
668	20231114	092000	24121854	1901	1901	1901	1901	0
669	20231114	091900	24121854	1901	1901	1901	1901	1
670	20231114	091800	24119953	1898	1898	1898	1898	0
671	20231114	091700	24119953	1898	1898	1898	1898	2
672	20231114	091600	24116157	1897	1897	1897	1897	0
673	20231114	091500	24116157	1897	1899	1899	1897	146
674	20231114	091400	23839037	1907	1907	1907	1907	5
675	20231114	091300	23829502	1907	1899	1907	1898	2160
676	20231114	091200	19728729	1899	1903	1903	1899	2077
677	20231114	091100	15782486	1902	1901	1902	1899	212
678	20231114	091000	15379467	1900	1905	1905	1900	271
679	20231114	090900	14864212	1909	1893	1909	1890	5268
680	20231114	090800	4862655	1892	1890	1892	1890	232
681	20231114	090700	4423953	1898	1888	1899	1888	769
682	20231114	090600	2969126	1886	1899	1899	1886	642
683	20231114	090500	1755702	1899	1896	1899	1896	581
684	20231114	090400	653830	1896	1885	1896	1885	12
685	20231114	090300	631089	1898	1898	1898	1898	0
686	20231114	090200	631089	1898	1897	1898	1897	50
687	20231114	090100	536235	1899	1899	1899	1899	47
688	20231114	090000	446982	1886	1886	1886	1886	237