KissMeData/046390/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192700	465416556	1822	1822	1822	1822	4863
3	20231106	192600	465416556	1822	1822	1822	1822	0
4	20231106	192500	465416556	1822	1822	1822	1822	0
5	20231106	192400	465416556	1822	1822	1822	1822	0
6	20231106	192300	465416556	1822	1822	1822	1822	0
7	20231106	192200	465416556	1822	1822	1822	1822	0
8	20231106	192100	465416556	1822	1822	1822	1822	0
9	20231106	192000	465416556	1822	1822	1822	1822	0
10	20231106	191900	465416556	1822	1822	1822	1822	0
11	20231106	191800	465416556	1822	1822	1822	1822	0
12	20231106	191700	465416556	1822	1822	1822	1822	0
13	20231106	191600	465416556	1822	1822	1822	1822	0
14	20231106	191500	465416556	1822	1822	1822	1822	0
15	20231106	191400	465416556	1822	1822	1822	1822	0
16	20231106	191300	465416556	1822	1822	1822	1822	0
17	20231106	191200	465416556	1822	1822	1822	1822	0
18	20231106	191100	465416556	1822	1822	1822	1822	0
19	20231106	191000	465416556	1822	1822	1822	1822	0
20	20231106	190900	465416556	1822	1822	1822	1822	0
21	20231106	190800	465416556	1822	1822	1822	1822	0
22	20231106	190700	465416556	1822	1822	1822	1822	0
23	20231106	190600	465416556	1822	1822	1822	1822	0
24	20231106	190500	465416556	1822	1822	1822	1822	0
25	20231106	190400	465416556	1822	1822	1822	1822	0
26	20231106	190300	465416556	1822	1822	1822	1822	0
27	20231106	190200	465416556	1822	1822	1822	1822	0
28	20231106	190100	465416556	1822	1822	1822	1822	0
29	20231106	190000	465416556	1822	1822	1822	1822	0
30	20231106	185900	465416556	1822	1822	1822	1822	0
31	20231106	185800	465416556	1822	1822	1822	1822	0
32	20231106	185700	465416556	1822	1822	1822	1822	4863
33	20231106	185600	465416556	1822	1822	1822	1822	0
34	20231106	185500	465416556	1822	1822	1822	1822	0
35	20231106	185400	465416556	1822	1822	1822	1822	0
36	20231106	185300	465416556	1822	1822	1822	1822	0
37	20231106	185200	465416556	1822	1822	1822	1822	0
38	20231106	185100	465416556	1822	1822	1822	1822	0
39	20231106	185000	465416556	1822	1822	1822	1822	0
40	20231106	184900	465416556	1822	1822	1822	1822	0
41	20231106	184800	465416556	1822	1822	1822	1822	0
42	20231106	184700	465416556	1822	1822	1822	1822	0
43	20231106	184600	465416556	1822	1822	1822	1822	0
44	20231106	184500	465416556	1822	1822	1822	1822	0
45	20231106	184400	465416556	1822	1822	1822	1822	0
46	20231106	184300	465416556	1822	1822	1822	1822	0
47	20231106	184200	465416556	1822	1822	1822	1822	0
48	20231106	184100	465416556	1822	1822	1822	1822	0
49	20231106	184000	465416556	1822	1822	1822	1822	0
50	20231106	183900	465416556	1822	1822	1822	1822	0
51	20231106	183800	465416556	1822	1822	1822	1822	0
52	20231106	183700	465416556	1822	1822	1822	1822	0
53	20231106	183600	465416556	1822	1822	1822	1822	0
54	20231106	183500	465416556	1822	1822	1822	1822	0
55	20231106	183400	465416556	1822	1822	1822	1822	0
56	20231106	183300	465416556	1822	1822	1822	1822	0
57	20231106	183200	465416556	1822	1822	1822	1822	0
58	20231106	183100	465416556	1822	1822	1822	1822	0
59	20231106	183000	465416556	1822	1822	1822	1822	0
60	20231106	182900	465416556	1822	1822	1822	1822	0
61	20231106	182800	465416556	1822	1822	1822	1822	0
62	20231106	182700	465416556	1822	1822	1822	1822	4863
63	20231106	182600	465416556	1822	1822	1822	1822	0
64	20231106	182500	465416556	1822	1822	1822	1822	0
65	20231106	182400	465416556	1822	1822	1822	1822	0
66	20231106	182300	465416556	1822	1822	1822	1822	0
67	20231106	182200	465416556	1822	1822	1822	1822	0
68	20231106	182100	465416556	1822	1822	1822	1822	0
69	20231106	182000	465416556	1822	1822	1822	1822	0
70	20231106	181900	465416556	1822	1822	1822	1822	0
71	20231106	181800	465416556	1822	1822	1822	1822	0
72	20231106	181700	465416556	1822	1822	1822	1822	0
73	20231106	181600	465416556	1822	1822	1822	1822	0
74	20231106	181500	465416556	1822	1822	1822	1822	0
75	20231106	181400	465416556	1822	1822	1822	1822	0
76	20231106	181300	465416556	1822	1822	1822	1822	0
77	20231106	181200	465416556	1822	1822	1822	1822	0
78	20231106	181100	465416556	1822	1822	1822	1822	0
79	20231106	181000	465416556	1822	1822	1822	1822	0
80	20231106	180900	465416556	1822	1822	1822	1822	0
81	20231106	180800	465416556	1822	1822	1822	1822	0
82	20231106	180700	465416556	1822	1822	1822	1822	0
83	20231106	180600	465416556	1822	1822	1822	1822	0
84	20231106	180500	465416556	1822	1822	1822	1822	0
85	20231106	180400	465416556	1822	1822	1822	1822	0
86	20231106	180300	465416556	1822	1822	1822	1822	0
87	20231106	180200	465416556	1822	1822	1822	1822	0
88	20231106	180100	465416556	1822	1822	1822	1822	0
89	20231106	180000	465416556	1822	1822	1822	1822	0
90	20231106	175900	465416556	1822	1822	1822	1822	0
91	20231106	175800	465416556	1822	1822	1822	1822	0
92	20231106	175700	465416556	1822	1822	1822	1822	4863
93	20231106	175600	465416556	1822	1822	1822	1822	0
94	20231106	175500	465416556	1822	1822	1822	1822	0
95	20231106	175400	465416556	1822	1822	1822	1822	0
96	20231106	175300	465416556	1822	1822	1822	1822	0
97	20231106	175200	465416556	1822	1822	1822	1822	0
98	20231106	175100	465416556	1822	1822	1822	1822	0
99	20231106	175000	465416556	1822	1822	1822	1822	0
100	20231106	174900	465416556	1822	1822	1822	1822	0
101	20231106	174800	465416556	1822	1822	1822	1822	0
102	20231106	174700	465416556	1822	1822	1822	1822	0
103	20231106	174600	465416556	1822	1822	1822	1822	0
104	20231106	174500	465416556	1822	1822	1822	1822	0
105	20231106	174400	465416556	1822	1822	1822	1822	0
106	20231106	174300	465416556	1822	1822	1822	1822	0
107	20231106	174200	465416556	1822	1822	1822	1822	0
108	20231106	174100	465416556	1822	1822	1822	1822	0
109	20231106	174000	465416556	1822	1822	1822	1822	0
110	20231106	173900	465416556	1822	1822	1822	1822	0
111	20231106	173800	465416556	1822	1822	1822	1822	0
112	20231106	173700	465416556	1822	1822	1822	1822	0
113	20231106	173600	465416556	1822	1822	1822	1822	0
114	20231106	173500	465416556	1822	1822	1822	1822	0
115	20231106	173400	465416556	1822	1822	1822	1822	0
116	20231106	173300	465416556	1822	1822	1822	1822	0
117	20231106	173200	465416556	1822	1822	1822	1822	0
118	20231106	173100	465416556	1822	1822	1822	1822	0
119	20231106	173000	465416556	1822	1822	1822	1822	0
120	20231106	172900	465416556	1822	1822	1822	1822	0
121	20231106	172800	465416556	1822	1822	1822	1822	0
122	20231106	172700	465416556	1822	1822	1822	1822	4863
123	20231106	172600	465416556	1822	1822	1822	1822	0
124	20231106	172500	465416556	1822	1822	1822	1822	0
125	20231106	172400	465416556	1822	1822	1822	1822	0
126	20231106	172300	465416556	1822	1822	1822	1822	0
127	20231106	172200	465416556	1822	1822	1822	1822	0
128	20231106	172100	465416556	1822	1822	1822	1822	0
129	20231106	172000	465416556	1822	1822	1822	1822	0
130	20231106	171900	465416556	1822	1822	1822	1822	0
131	20231106	171800	465416556	1822	1822	1822	1822	0
132	20231106	171700	465416556	1822	1822	1822	1822	0
133	20231106	171600	465416556	1822	1822	1822	1822	0
134	20231106	171500	465416556	1822	1822	1822	1822	0
135	20231106	171400	465416556	1822	1822	1822	1822	0
136	20231106	171300	465416556	1822	1822	1822	1822	0
137	20231106	171200	465416556	1822	1822	1822	1822	0
138	20231106	171100	465416556	1822	1822	1822	1822	0
139	20231106	171000	465416556	1822	1822	1822	1822	0
140	20231106	170900	465416556	1822	1822	1822	1822	0
141	20231106	170800	465416556	1822	1822	1822	1822	0
142	20231106	170700	465416556	1822	1822	1822	1822	0
143	20231106	170600	465416556	1822	1822	1822	1822	0
144	20231106	170500	465416556	1822	1822	1822	1822	0
145	20231106	170400	465416556	1822	1822	1822	1822	0
146	20231106	170300	465416556	1822	1822	1822	1822	0
147	20231106	170200	465416556	1822	1822	1822	1822	0
148	20231106	170100	465416556	1822	1822	1822	1822	0
149	20231106	170000	465416556	1822	1822	1822	1822	0
150	20231106	165900	465416556	1822	1822	1822	1822	0
151	20231106	165800	465416556	1822	1822	1822	1822	0
152	20231106	165700	465416556	1822	1822	1822	1822	4863
153	20231106	165600	465416556	1822	1822	1822	1822	0
154	20231106	165500	465416556	1822	1822	1822	1822	0
155	20231106	165400	465416556	1822	1822	1822	1822	0
156	20231106	165300	465416556	1822	1822	1822	1822	0
157	20231106	165200	465416556	1822	1822	1822	1822	0
158	20231106	165100	465416556	1822	1822	1822	1822	0
159	20231106	165000	465416556	1822	1822	1822	1822	0
160	20231106	164900	465416556	1822	1822	1822	1822	0
161	20231106	164800	465416556	1822	1822	1822	1822	0
162	20231106	164700	465416556	1822	1822	1822	1822	0
163	20231106	164600	465416556	1822	1822	1822	1822	0
164	20231106	164500	465416556	1822	1822	1822	1822	0
165	20231106	164400	465416556	1822	1822	1822	1822	0
166	20231106	164300	465416556	1822	1822	1822	1822	0
167	20231106	164200	465416556	1822	1822	1822	1822	0
168	20231106	164100	465416556	1822	1822	1822	1822	0
169	20231106	164000	465416556	1822	1822	1822	1822	0
170	20231106	163900	465416556	1822	1822	1822	1822	0
171	20231106	163800	465416556	1822	1822	1822	1822	0
172	20231106	163700	465416556	1822	1822	1822	1822	0
173	20231106	163600	465416556	1822	1822	1822	1822	0
174	20231106	163500	465416556	1822	1822	1822	1822	0
175	20231106	163400	465416556	1822	1822	1822	1822	0
176	20231106	163300	465416556	1822	1822	1822	1822	0
177	20231106	163200	465416556	1822	1822	1822	1822	0
178	20231106	163100	465416556	1822	1822	1822	1822	0
179	20231106	163000	465416556	1822	1822	1822	1822	0
180	20231106	162900	465416556	1822	1822	1822	1822	0
181	20231106	162800	465416556	1822	1822	1822	1822	0
182	20231106	162700	465416556	1822	1822	1822	1822	4863
183	20231106	162600	465416556	1822	1822	1822	1822	0
184	20231106	162500	465416556	1822	1822	1822	1822	0
185	20231106	162400	465416556	1822	1822	1822	1822	0
186	20231106	162300	465416556	1822	1822	1822	1822	0
187	20231106	162200	465416556	1822	1822	1822	1822	0
188	20231106	162100	465416556	1822	1822	1822	1822	0
189	20231106	162000	465416556	1822	1822	1822	1822	0
190	20231106	161900	465416556	1822	1822	1822	1822	0
191	20231106	161800	465416556	1822	1822	1822	1822	0
192	20231106	161700	465416556	1822	1822	1822	1822	0
193	20231106	161600	465416556	1822	1822	1822	1822	0
194	20231106	161500	465416556	1822	1822	1822	1822	0
195	20231106	161400	465416556	1822	1822	1822	1822	0
196	20231106	161300	465416556	1822	1822	1822	1822	0
197	20231106	161200	465416556	1822	1822	1822	1822	0
198	20231106	161100	465416556	1822	1822	1822	1822	0
199	20231106	161000	465416556	1822	1822	1822	1822	0
200	20231106	160900	465416556	1822	1822	1822	1822	0
201	20231106	160800	465416556	1822	1822	1822	1822	0
202	20231106	160700	465416556	1822	1822	1822	1822	0
203	20231106	160600	465416556	1822	1822	1822	1822	0
204	20231106	160500	465416556	1822	1822	1822	1822	0
205	20231106	160400	465416556	1822	1822	1822	1822	0
206	20231106	160300	465416556	1822	1822	1822	1822	0
207	20231106	160200	465416556	1822	1822	1822	1822	0
208	20231106	160100	465416556	1822	1822	1822	1822	0
209	20231106	160000	465416556	1822	1822	1822	1822	0
210	20231106	155900	465416556	1822	1822	1822	1822	0
211	20231106	155800	465416556	1822	1822	1822	1822	0
212	20231106	155700	465416556	1822	1822	1822	1822	4863
213	20231106	155600	465416556	1822	1822	1822	1822	0
214	20231106	155500	465416556	1822	1822	1822	1822	0
215	20231106	155400	465416556	1822	1822	1822	1822	0
216	20231106	155300	465416556	1822	1822	1822	1822	0
217	20231106	155200	465416556	1822	1822	1822	1822	0
218	20231106	155100	465416556	1822	1822	1822	1822	0
219	20231106	155000	465416556	1822	1822	1822	1822	0
220	20231106	154900	465416556	1822	1822	1822	1822	0
221	20231106	154800	465416556	1822	1822	1822	1822	0
222	20231106	154700	465416556	1822	1822	1822	1822	0
223	20231106	154600	465416556	1822	1822	1822	1822	0
224	20231106	154500	465416556	1822	1822	1822	1822	0
225	20231106	154400	465416556	1822	1822	1822	1822	0
226	20231106	154300	465416556	1822	1822	1822	1822	0
227	20231106	154200	465416556	1822	1822	1822	1822	0
228	20231106	154100	465416556	1822	1822	1822	1822	0
229	20231106	154000	465416556	1822	1822	1822	1822	0
230	20231106	153900	465416556	1822	1822	1822	1822	0
231	20231106	153800	465416556	1822	1822	1822	1822	0
232	20231106	153700	465416556	1822	1822	1822	1822	0
233	20231106	153600	465416556	1822	1822	1822	1822	0
234	20231106	153500	465416556	1822	1822	1822	1822	0
235	20231106	153400	465416556	1822	1822	1822	1822	0
236	20231106	153300	465416556	1822	1822	1822	1822	0
237	20231106	153200	465416556	1822	1822	1822	1822	0
238	20231106	153100	465416556	1822	1822	1822	1822	0
239	20231106	153000	465416556	1822	1822	1822	1822	4863
240	20231106	152900	456556170	1824	1824	1824	1824	0
241	20231106	152800	456556170	1824	1824	1824	1824	0
242	20231106	152700	456556170	1824	1824	1824	1824	0
243	20231106	152600	456556170	1824	1824	1824	1824	0
244	20231106	152500	456556170	1824	1824	1824	1824	0
245	20231106	152400	456556170	1824	1824	1824	1824	0
246	20231106	152300	456556170	1824	1824	1824	1824	0
247	20231106	152200	456556170	1824	1824	1824	1824	0
248	20231106	152100	456556170	1824	1824	1824	1824	0
249	20231106	152000	456556170	1824	1824	1824	1824	0
250	20231106	151900	456556170	1824	1822	1825	1822	276
251	20231106	151800	456052760	1825	1825	1825	1825	34
252	20231106	151700	455990710	1822	1825	1825	1822	1310
253	20231106	151600	453603887	1822	1822	1822	1822	0
254	20231106	151500	453603887	1822	1822	1822	1822	667
255	20231106	151400	452388613	1822	1822	1822	1822	2319
256	20231106	151300	448163395	1822	1825	1825	1822	1866
257	20231106	151200	444757960	1825	1825	1825	1825	327
258	20231106	151100	444161185	1825	1823	1825	1822	2045
259	20231106	151000	440431747	1823	1823	1823	1823	1
260	20231106	150900	440429924	1823	1823	1823	1823	0
261	20231106	150800	440429924	1823	1821	1823	1821	1791
262	20231106	150700	437164951	1821	1822	1822	1821	1024
263	20231106	150600	435299247	1822	1822	1823	1822	2976
264	20231106	150500	429876206	1821	1821	1821	1821	0
265	20231106	150400	429876206	1821	1821	1821	1821	30
266	20231106	150300	429821576	1822	1822	1822	1822	82
267	20231106	150200	429672172	1822	1822	1822	1822	33
268	20231106	150100	429612046	1823	1822	1823	1822	102
269	20231106	150000	429426102	1823	1823	1823	1823	0
270	20231106	145900	429426102	1823	1823	1823	1823	1
271	20231106	145800	429424279	1822	1822	1822	1822	98
272	20231106	145700	429245723	1821	1821	1821	1821	0
273	20231106	145600	429245723	1821	1821	1821	1821	234
274	20231106	145500	428819609	1821	1815	1821	1815	7141
275	20231106	145400	415856270	1815	1814	1815	1814	36050
276	20231106	145300	350425522	1815	1815	1815	1815	110
277	20231106	145200	350225872	1815	1815	1815	1815	1500
278	20231106	145100	347503372	1815	1811	1815	1811	5595
279	20231106	145000	337351600	1814	1814	1814	1814	1
280	20231106	144900	337349786	1814	1814	1814	1814	1
281	20231106	144800	337347972	1814	1814	1814	1814	0
282	20231106	144700	337347972	1814	1814	1814	1814	1
283	20231106	144600	337346158	1810	1810	1810	1810	0
284	20231106	144500	337346158	1810	1810	1810	1810	5
285	20231106	144400	337337108	1814	1810	1815	1810	171
286	20231106	144300	337027577	1815	1815	1815	1815	0
287	20231106	144200	337027577	1815	1815	1815	1815	3180
288	20231106	144100	331255877	1816	1816	1816	1816	0
289	20231106	144000	331255877	1816	1815	1816	1815	300
290	20231106	143900	330711123	1815	1815	1815	1815	54
291	20231106	143800	330613113	1815	1815	1815	1815	1
292	20231106	143700	330611298	1810	1810	1810	1810	7
293	20231106	143600	330598628	1808	1808	1808	1808	0
294	20231106	143500	330598628	1808	1808	1808	1808	0
295	20231106	143400	330598628	1808	1816	1816	1808	5045
296	20231106	143300	321475919	1816	1816	1816	1816	0
297	20231106	143200	321475919	1816	1816	1816	1816	0
298	20231106	143100	321475919	1816	1816	1816	1816	34
299	20231106	143000	321414175	1818	1817	1818	1816	40
300	20231106	142900	321341511	1818	1819	1820	1818	128
301	20231106	142800	321108779	1820	1819	1820	1819	284
302	20231106	142700	320592182	1820	1819	1820	1819	1301
303	20231106	142600	318225661	1819	1818	1819	1818	2
304	20231106	142500	318222024	1819	1819	1819	1819	0
305	20231106	142400	318222024	1819	1819	1819	1818	58
306	20231106	142300	318116523	1817	1816	1817	1816	42
307	20231106	142200	318040243	1816	1816	1816	1816	37
308	20231106	142100	317973051	1818	1817	1819	1817	7
309	20231106	142000	317960323	1819	1818	1819	1818	437
310	20231106	141900	317165617	1818	1818	1818	1818	0
311	20231106	141800	317165617	1818	1818	1818	1818	5
312	20231106	141700	317156527	1818	1818	1818	1818	3
313	20231106	141600	317151073	1819	1819	1819	1819	5
314	20231106	141500	317141978	1819	1819	1819	1819	0
315	20231106	141400	317141978	1819	1819	1819	1819	100
316	20231106	141300	316960078	1819	1818	1819	1818	15
317	20231106	141200	316932807	1818	1818	1818	1818	1
318	20231106	141100	316930989	1818	1813	1818	1813	3431
319	20231106	141000	310710051	1812	1812	1812	1812	3
320	20231106	140900	310704615	1813	1813	1813	1813	98
321	20231106	140800	310526941	1816	1817	1817	1816	2
322	20231106	140700	310523308	1818	1818	1818	1818	1
323	20231106	140600	310521490	1814	1814	1814	1814	0
324	20231106	140500	310521490	1814	1814	1814	1814	11
325	20231106	140400	310501536	1813	1818	1818	1813	1004
326	20231106	140300	308680756	1818	1813	1818	1813	302
327	20231106	140200	308133220	1813	1819	1819	1812	2138
328	20231106	140100	304258520	1813	1816	1816	1813	3000
329	20231106	140000	298816050	1819	1816	1819	1816	47
330	20231106	135900	298730692	1819	1816	1819	1816	753
331	20231106	135800	297362635	1820	1816	1820	1816	41
332	20231106	135700	297288159	1816	1820	1820	1816	1023
333	20231106	135600	295430063	1818	1818	1820	1818	37
334	20231106	135500	295362793	1820	1818	1820	1818	250
335	20231106	135400	294908093	1821	1821	1821	1821	0
336	20231106	135300	294908093	1821	1821	1821	1821	0
337	20231106	135200	294908093	1821	1821	1821	1821	2
338	20231106	135100	294904451	1817	1822	1822	1817	1803
339	20231106	135000	291628385	1817	1818	1818	1817	1200
340	20231106	134900	289447385	1823	1823	1823	1823	0
341	20231106	134800	289447385	1823	1823	1823	1823	1
342	20231106	134700	289445562	1822	1822	1823	1822	414
343	20231106	134600	288690892	1822	1822	1822	1822	0
344	20231106	134500	288690892	1822	1822	1822	1822	12
345	20231106	134400	288669028	1822	1822	1822	1822	0
346	20231106	134300	288669028	1822	1822	1822	1822	0
347	20231106	134200	288669028	1822	1823	1823	1822	55
348	20231106	134100	288568813	1823	1823	1823	1823	0
349	20231106	134000	288568813	1823	1823	1823	1823	6
350	20231106	133900	288557875	1823	1823	1823	1823	0
351	20231106	133800	288557875	1823	1823	1823	1823	0
352	20231106	133700	288557875	1823	1823	1823	1823	0
353	20231106	133600	288557875	1823	1823	1823	1823	0
354	20231106	133500	288557875	1823	1823	1823	1823	0
355	20231106	133400	288557875	1823	1820	1823	1820	214
356	20231106	133300	288168390	1820	1820	1820	1820	18
357	20231106	133200	288135630	1819	1819	1819	1819	200
358	20231106	133100	287771830	1819	1819	1819	1819	0
359	20231106	133000	287771830	1819	1819	1819	1819	1
360	20231106	132900	287770011	1811	1811	1811	1811	0
361	20231106	132800	287770011	1811	1811	1811	1811	2000
362	20231106	132700	284148011	1820	1820	1820	1820	54
363	20231106	132600	284049731	1823	1809	1823	1804	1604
364	20231106	132500	281154966	1810	1810	1823	1810	90
365	20231106	132400	280992053	1810	1812	1812	1810	3001
366	20231106	132300	275559979	1824	1824	1824	1824	0
367	20231106	132200	275559979	1824	1824	1824	1824	3
368	20231106	132100	275554507	1810	1824	1824	1810	9809
369	20231106	132000	257784341	1824	1824	1824	1824	0
370	20231106	131900	257784341	1824	1824	1824	1824	0
371	20231106	131800	257784341	1824	1824	1824	1824	10
372	20231106	131700	257766101	1824	1824	1824	1824	0
373	20231106	131600	257766101	1824	1824	1824	1824	0
374	20231106	131500	257766101	1824	1823	1824	1823	34
375	20231106	131400	257704117	1823	1823	1823	1823	5
376	20231106	131300	257695002	1823	1823	1823	1823	0
377	20231106	131200	257695002	1823	1823	1823	1823	0
378	20231106	131100	257695002	1823	1823	1823	1823	0
379	20231106	131000	257695002	1823	1823	1823	1823	548
380	20231106	130900	256695998	1823	1823	1823	1823	0
381	20231106	130800	256695998	1823	1820	1823	1820	60
382	20231106	130700	256586792	1820	1819	1820	1819	856
383	20231106	130600	255029726	1819	1819	1819	1819	0
384	20231106	130500	255029726	1819	1819	1819	1819	13
385	20231106	130400	255006079	1819	1819	1819	1819	15
386	20231106	130300	254978794	1819	1823	1823	1819	2120
387	20231106	130200	251122302	1820	1823	1823	1820	602
388	20231106	130100	250026656	1820	1818	1820	1818	1290
389	20231106	130000	247681136	1818	1822	1822	1818	2173
390	20231106	125900	243728126	1823	1823	1823	1823	11
391	20231106	125800	243708073	1823	1823	1823	1823	0
392	20231106	125700	243708073	1823	1823	1823	1823	11
393	20231106	125600	243688020	1823	1823	1823	1823	503
394	20231106	125500	242771051	1823	1822	1823	1822	1007
395	20231106	125400	240936290	1823	1825	1825	1823	1172
396	20231106	125300	238798565	1826	1826	1826	1826	310
397	20231106	125200	238232505	1826	1826	1826	1826	0
398	20231106	125100	238232505	1826	1826	1826	1826	0
399	20231106	125000	238232505	1826	1826	1826	1826	0
400	20231106	124900	238232505	1826	1825	1826	1825	2
401	20231106	124800	238228854	1826	1826	1826	1826	122
402	20231106	124700	238006082	1826	1826	1826	1826	0
403	20231106	124600	238006082	1826	1826	1826	1826	0
404	20231106	124500	238006082	1826	1826	1826	1826	0
405	20231106	124400	238006082	1826	1826	1826	1826	50
406	20231106	124300	237914782	1826	1826	1826	1826	411
407	20231106	124200	237164296	1823	1823	1823	1823	1
408	20231106	124100	237162473	1826	1826	1826	1826	0
409	20231106	124000	237162473	1826	1826	1826	1826	0
410	20231106	123900	237162473	1826	1826	1826	1826	1
411	20231106	123800	237160647	1826	1826	1826	1826	0
412	20231106	123700	237160647	1826	1826	1826	1826	100
413	20231106	123600	236978047	1826	1823	1826	1823	442
414	20231106	123500	236172278	1823	1823	1823	1823	0
415	20231106	123400	236172278	1823	1823	1823	1823	8
416	20231106	123300	236157694	1823	1823	1823	1823	30
417	20231106	123200	236103004	1823	1823	1823	1823	0
418	20231106	123100	236103004	1823	1823	1823	1823	210
419	20231106	123000	235720174	1826	1826	1826	1826	0
420	20231106	122900	235720174	1826	1825	1826	1825	237
421	20231106	122800	235287511	1823	1823	1823	1823	0
422	20231106	122700	235287511	1823	1823	1823	1823	3
423	20231106	122600	235282042	1823	1825	1825	1823	231
424	20231106	122500	234860810	1824	1824	1824	1824	450
425	20231106	122400	234040010	1825	1825	1825	1825	0
426	20231106	122300	234040010	1825	1825	1825	1825	0
427	20231106	122200	234040010	1825	1826	1826	1825	115
428	20231106	122100	233830080	1827	1827	1827	1827	9
429	20231106	122000	233813637	1827	1827	1827	1827	3
430	20231106	121900	233808156	1828	1828	1828	1828	0
431	20231106	121800	233808156	1828	1828	1828	1828	0
432	20231106	121700	233808156	1828	1828	1828	1828	0
433	20231106	121600	233808156	1828	1828	1828	1828	0
434	20231106	121500	233808156	1828	1828	1828	1828	10
435	20231106	121400	233789876	1828	1828	1828	1828	0
436	20231106	121300	233789876	1828	1828	1828	1828	0
437	20231106	121200	233789876	1828	1828	1828	1828	0
438	20231106	121100	233789876	1828	1828	1828	1828	16
439	20231106	121000	233760628	1828	1830	1830	1828	12
440	20231106	120900	233738671	1831	1831	1831	1831	0
441	20231106	120800	233738671	1831	1831	1831	1831	0
442	20231106	120700	233738671	1831	1831	1831	1831	0
443	20231106	120600	233738671	1831	1831	1831	1831	10
444	20231106	120500	233720361	1831	1831	1831	1831	8
445	20231106	120400	233705713	1831	1831	1831	1831	0
446	20231106	120300	233705713	1831	1831	1831	1831	435
447	20231106	120200	232909228	1831	1831	1831	1830	111
448	20231106	120100	232705989	1831	1831	1831	1831	20
449	20231106	120000	232669369	1827	1827	1827	1827	0
450	20231106	115900	232669369	1827	1827	1827	1827	0
451	20231106	115800	232669369	1827	1827	1827	1827	450
452	20231106	115700	231847219	1832	1832	1832	1832	0
453	20231106	115600	231847219	1832	1832	1832	1832	50
454	20231106	115500	231755619	1828	1829	1829	1828	631
455	20231106	115400	230601574	1829	1829	1829	1829	31
456	20231106	115300	230544875	1829	1829	1829	1829	487
457	20231106	115200	229654152	1830	1830	1830	1830	100
458	20231106	115100	229471152	1831	1831	1831	1831	1
459	20231106	115000	229469321	1831	1831	1832	1831	57
460	20231106	114900	229364946	1832	1832	1832	1832	0
461	20231106	114800	229364946	1832	1829	1832	1829	360
462	20231106	114700	228706356	1830	1829	1830	1829	50
463	20231106	114600	228614866	1832	1832	1832	1832	5
464	20231106	114500	228605706	1832	1832	1832	1832	0
465	20231106	114400	228605706	1832	1832	1832	1832	0
466	20231106	114300	228605706	1832	1832	1832	1832	1
467	20231106	114200	228603874	1833	1833	1833	1833	0
468	20231106	114100	228603874	1833	1833	1833	1833	60
469	20231106	114000	228493894	1833	1833	1833	1833	200
470	20231106	113900	228127294	1833	1831	1833	1831	50
471	20231106	113800	228035646	1833	1833	1833	1833	48
472	20231106	113700	227947662	1833	1833	1833	1833	2
473	20231106	113600	227943996	1834	1834	1834	1834	0
474	20231106	113500	227943996	1834	1834	1834	1833	2568
475	20231106	113400	223235730	1833	1833	1833	1833	1505
476	20231106	113300	220477065	1833	1833	1833	1833	10
477	20231106	113200	220458735	1833	1833	1833	1833	148
478	20231106	113100	220187451	1833	1828	1833	1828	74
479	20231106	113000	220052165	1824	1824	1824	1824	0
480	20231106	112900	220052165	1824	1824	1824	1824	0
481	20231106	112800	220052165	1824	1824	1824	1824	724
482	20231106	112700	218731589	1826	1826	1826	1826	24
483	20231106	112600	218687765	1826	1826	1826	1826	0
484	20231106	112500	218687765	1826	1829	1829	1826	483
485	20231106	112400	217804514	1830	1829	1830	1829	165
486	20231106	112300	217502679	1829	1831	1831	1829	673
487	20231106	112200	216270670	1834	1834	1834	1834	10
488	20231106	112100	216252330	1834	1833	1834	1833	4
489	20231106	112000	216244996	1831	1830	1831	1830	1975
490	20231106	111900	212628773	1831	1830	1831	1830	301
491	20231106	111800	212077942	1830	1828	1830	1828	3504
492	20231106	111700	205670201	1829	1829	1829	1829	0
493	20231106	111600	205670201	1829	1829	1829	1829	0
494	20231106	111500	205670201	1829	1823	1829	1823	3000
495	20231106	111400	200197528	1823	1823	1823	1823	341
496	20231106	111300	199575885	1822	1823	1823	1822	375
497	20231106	111200	198892480	1823	1823	1823	1823	355
498	20231106	111100	198245315	1824	1824	1824	1824	1542
499	20231106	111000	195432707	1824	1823	1824	1823	1146
500	20231106	110900	193342404	1830	1829	1830	1829	500
501	20231106	110800	192427677	1830	1830	1830	1830	0
502	20231106	110700	192427677	1830	1830	1830	1830	10
503	20231106	110600	192409377	1830	1830	1830	1830	206
504	20231106	110500	192032397	1830	1830	1830	1830	0
505	20231106	110400	192032397	1830	1830	1830	1830	0
506	20231106	110300	192032397	1830	1829	1830	1829	105
507	20231106	110200	191840248	1830	1830	1830	1830	0
508	20231106	110100	191840248	1830	1830	1830	1830	0
509	20231106	110000	191840248	1830	1830	1830	1830	5
510	20231106	105900	191831098	1830	1822	1830	1822	81
511	20231106	105800	191683508	1822	1822	1822	1822	600
512	20231106	105700	190590308	1831	1831	1831	1831	1
513	20231106	105600	190588477	1820	1830	1830	1820	1993
514	20231106	105500	186961067	1830	1830	1830	1830	0
515	20231106	105400	186961067	1830	1832	1832	1830	321
516	20231106	105300	186373083	1832	1832	1832	1832	0
517	20231106	105200	186373083	1832	1832	1832	1832	13
518	20231106	105100	186349267	1835	1835	1835	1835	0
519	20231106	105000	186349267	1835	1835	1835	1835	0
520	20231106	104900	186349267	1835	1834	1835	1834	12
521	20231106	104800	186327257	1835	1833	1835	1832	618
522	20231106	104700	185194540	1835	1835	1835	1835	300
523	20231106	104600	184644040	1835	1835	1835	1835	5
524	20231106	104500	184634865	1835	1835	1835	1835	0
525	20231106	104400	184634865	1835	1835	1835	1835	10
526	20231106	104300	184616515	1836	1834	1836	1830	46
527	20231106	104200	184532286	1835	1835	1835	1835	10
528	20231106	104100	184513936	1836	1836	1836	1836	0
529	20231106	104000	184513936	1836	1837	1837	1836	182
530	20231106	103900	184179612	1837	1837	1841	1837	426
531	20231106	103800	183397042	1838	1838	1838	1838	30
532	20231106	103700	183341902	1837	1837	1837	1837	465
533	20231106	103600	182487697	1837	1842	1843	1837	1058
534	20231106	103500	180544140	1837	1837	1837	1837	436
535	20231106	103400	179743208	1842	1842	1844	1842	327
536	20231106	103300	179140774	1844	1842	1844	1842	79
537	20231106	103200	178995236	1842	1823	1842	1823	20267
538	20231106	103100	141966089	1822	1822	1822	1822	15
539	20231106	103000	141938759	1822	1822	1822	1822	636
540	20231106	102900	140779967	1814	1814	1814	1814	282
541	20231106	102800	140268419	1822	1822	1822	1822	100
542	20231106	102700	140086219	1822	1822	1822	1822	0
543	20231106	102600	140086219	1822	1822	1822	1822	0
544	20231106	102500	140086219	1822	1822	1822	1822	10
545	20231106	102400	140067999	1811	1819	1819	1811	3903
546	20231106	102300	132986118	1824	1823	1824	1823	3
547	20231106	102200	132980648	1818	1818	1818	1818	295
548	20231106	102100	132444338	1818	1818	1818	1818	505
549	20231106	102000	131526248	1824	1824	1824	1824	0
550	20231106	101900	131526248	1824	1824	1824	1824	10
551	20231106	101800	131508008	1816	1823	1823	1816	1614
552	20231106	101700	128573172	1823	1823	1823	1822	411
553	20231106	101600	127823920	1823	1822	1823	1822	289
554	20231106	101500	127297361	1824	1824	1824	1824	25
555	20231106	101400	127251761	1822	1822	1822	1822	1111
556	20231106	101300	125227519	1822	1822	1823	1822	1092
557	20231106	101200	123237055	1822	1822	1822	1822	0
558	20231106	101100	123237055	1822	1820	1822	1817	560
559	20231106	101000	122218335	1822	1822	1822	1822	0
560	20231106	100900	122218335	1822	1817	1822	1817	2
561	20231106	100800	122214696	1817	1822	1822	1817	2
562	20231106	100700	122211057	1817	1820	1823	1817	445
563	20231106	100600	121401517	1822	1822	1822	1822	0
564	20231106	100500	121401517	1822	1822	1822	1822	1
565	20231106	100400	121399695	1823	1821	1824	1820	112
566	20231106	100300	121195590	1820	1818	1820	1818	1447
567	20231106	100200	118562052	1820	1820	1820	1820	1
568	20231106	100100	118560232	1817	1817	1817	1817	224
569	20231106	100000	118153224	1820	1817	1820	1817	936
570	20231106	095900	116451867	1816	1816	1816	1816	41
571	20231106	095800	116377411	1817	1817	1817	1817	0
572	20231106	095700	116377411	1817	1815	1817	1815	287
573	20231106	095600	115856167	1815	1811	1815	1811	768
574	20231106	095500	114463562	1811	1811	1811	1811	0
575	20231106	095400	114463562	1811	1811	1811	1811	1
576	20231106	095300	114461751	1811	1811	1811	1811	0
577	20231106	095200	114461751	1811	1811	1811	1811	4
578	20231106	095100	114454507	1811	1811	1811	1811	0
579	20231106	095000	114454507	1811	1800	1811	1800	930
580	20231106	094900	112771830	1810	1810	1810	1810	1
581	20231106	094800	112770020	1805	1807	1807	1799	1035
582	20231106	094700	110902671	1810	1810	1810	1810	1
583	20231106	094600	110900861	1809	1809	1809	1809	100
584	20231106	094500	110719961	1810	1810	1810	1810	1
585	20231106	094400	110718151	1807	1807	1807	1807	1
586	20231106	094300	110716344	1807	1807	1807	1807	5
587	20231106	094200	110707309	1811	1807	1811	1807	117
588	20231106	094100	110495869	1811	1809	1811	1807	18
589	20231106	094000	110463307	1808	1807	1808	1806	18
590	20231106	093900	110430777	1798	1805	1805	1798	350
591	20231106	093800	109799538	1813	1813	1813	1813	1
592	20231106	093700	109797725	1813	1814	1814	1813	4
593	20231106	093600	109790470	1814	1812	1814	1812	19
594	20231106	093500	109756011	1814	1814	1814	1814	0
595	20231106	093400	109756011	1814	1814	1814	1814	0
596	20231106	093300	109756011	1814	1814	1814	1814	2
597	20231106	093200	109752383	1813	1813	1813	1813	1
598	20231106	093100	109750570	1814	1814	1815	1814	120
599	20231106	093000	109532874	1814	1814	1814	1814	450
600	20231106	092900	108716574	1814	1811	1814	1811	310
601	20231106	092800	108154534	1814	1802	1814	1802	40
602	20231106	092700	108082334	1801	1808	1810	1801	1401
603	20231106	092600	105550794	1805	1802	1805	1802	1496
604	20231106	092500	102853288	1802	1803	1803	1802	58
605	20231106	092400	102748729	1803	1802	1803	1802	2
606	20231106	092300	102745124	1803	1803	1803	1803	1
607	20231106	092200	102743321	1804	1803	1804	1803	99
608	20231106	092100	102564823	1803	1798	1803	1798	126
609	20231106	092000	102338265	1788	1793	1793	1788	30312
610	20231106	091900	48065555	1796	1797	1797	1796	795
611	20231106	091800	46637730	1798	1792	1798	1792	947
612	20231106	091700	44938420	1792	1795	1795	1792	2739
613	20231106	091600	40028592	1796	1796	1796	1796	641
614	20231106	091500	38877356	1796	1796	1796	1796	19
615	20231106	091400	38843232	1798	1798	1798	1798	120
616	20231106	091300	38627472	1804	1804	1804	1804	0
617	20231106	091200	38627472	1804	1804	1804	1804	147
618	20231106	091100	38362284	1804	1804	1804	1804	0
619	20231106	091000	38362284	1804	1804	1804	1804	31
620	20231106	090900	38306360	1805	1793	1805	1793	1102
621	20231106	090800	36330046	1793	1798	1798	1793	338
622	20231106	090700	35722362	1799	1801	1801	1799	7066
623	20231106	090600	23004554	1801	1802	1802	1801	1910
624	20231106	090500	19564553	1802	1803	1809	1802	137
625	20231106	090400	19317514	1803	1803	1803	1803	500
626	20231106	090300	18416014	1802	1802	1802	1802	2800
627	20231106	090200	13370414	1809	1800	1809	1800	1554
628	20231106	090100	10565609	1800	1810	1810	1800	4406
629	20231106	090000	2622121	1808	1808	1810	1808	1450