KissMeData/060900/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193800	632621634	1822	1822	1822	1822	9033
3	20231102	193700	632621634	1822	1822	1822	1822	0
4	20231102	193600	632621634	1822	1822	1822	1822	0
5	20231102	193500	632621634	1822	1822	1822	1822	0
6	20231102	193400	632621634	1822	1822	1822	1822	0
7	20231102	193300	632621634	1822	1822	1822	1822	0
8	20231102	193200	632621634	1822	1822	1822	1822	0
9	20231102	193100	632621634	1822	1822	1822	1822	0
10	20231102	193000	632621634	1822	1822	1822	1822	0
11	20231102	192900	632621634	1822	1822	1822	1822	0
12	20231102	192800	632621634	1822	1822	1822	1822	0
13	20231102	192700	632621634	1822	1822	1822	1822	0
14	20231102	192600	632621634	1822	1822	1822	1822	0
15	20231102	192500	632621634	1822	1822	1822	1822	0
16	20231102	192400	632621634	1822	1822	1822	1822	0
17	20231102	192300	632621634	1822	1822	1822	1822	0
18	20231102	192200	632621634	1822	1822	1822	1822	0
19	20231102	192100	632621634	1822	1822	1822	1822	0
20	20231102	192000	632621634	1822	1822	1822	1822	0
21	20231102	191900	632621634	1822	1822	1822	1822	0
22	20231102	191800	632621634	1822	1822	1822	1822	0
23	20231102	191700	632621634	1822	1822	1822	1822	0
24	20231102	191600	632621634	1822	1822	1822	1822	0
25	20231102	191500	632621634	1822	1822	1822	1822	0
26	20231102	191400	632621634	1822	1822	1822	1822	0
27	20231102	191300	632621634	1822	1822	1822	1822	0
28	20231102	191200	632621634	1822	1822	1822	1822	0
29	20231102	191100	632621634	1822	1822	1822	1822	0
30	20231102	191000	632621634	1822	1822	1822	1822	0
31	20231102	190900	632621634	1822	1822	1822	1822	0
32	20231102	190800	632621634	1822	1822	1822	1822	9033
33	20231102	190700	632621634	1822	1822	1822	1822	0
34	20231102	190600	632621634	1822	1822	1822	1822	0
35	20231102	190500	632621634	1822	1822	1822	1822	0
36	20231102	190400	632621634	1822	1822	1822	1822	0
37	20231102	190300	632621634	1822	1822	1822	1822	0
38	20231102	190200	632621634	1822	1822	1822	1822	0
39	20231102	190100	632621634	1822	1822	1822	1822	0
40	20231102	190000	632621634	1822	1822	1822	1822	0
41	20231102	185900	632621634	1822	1822	1822	1822	0
42	20231102	185800	632621634	1822	1822	1822	1822	0
43	20231102	185700	632621634	1822	1822	1822	1822	0
44	20231102	185600	632621634	1822	1822	1822	1822	0
45	20231102	185500	632621634	1822	1822	1822	1822	0
46	20231102	185400	632621634	1822	1822	1822	1822	0
47	20231102	185300	632621634	1822	1822	1822	1822	0
48	20231102	185200	632621634	1822	1822	1822	1822	0
49	20231102	185100	632621634	1822	1822	1822	1822	0
50	20231102	185000	632621634	1822	1822	1822	1822	0
51	20231102	184900	632621634	1822	1822	1822	1822	0
52	20231102	184800	632621634	1822	1822	1822	1822	0
53	20231102	184700	632621634	1822	1822	1822	1822	0
54	20231102	184600	632621634	1822	1822	1822	1822	0
55	20231102	184500	632621634	1822	1822	1822	1822	0
56	20231102	184400	632621634	1822	1822	1822	1822	0
57	20231102	184300	632621634	1822	1822	1822	1822	0
58	20231102	184200	632621634	1822	1822	1822	1822	0
59	20231102	184100	632621634	1822	1822	1822	1822	0
60	20231102	184000	632621634	1822	1822	1822	1822	0
61	20231102	183900	632621634	1822	1822	1822	1822	0
62	20231102	183800	632621634	1822	1822	1822	1822	9033
63	20231102	183700	632621634	1822	1822	1822	1822	0
64	20231102	183600	632621634	1822	1822	1822	1822	0
65	20231102	183500	632621634	1822	1822	1822	1822	0
66	20231102	183400	632621634	1822	1822	1822	1822	0
67	20231102	183300	632621634	1822	1822	1822	1822	0
68	20231102	183200	632621634	1822	1822	1822	1822	0
69	20231102	183100	632621634	1822	1822	1822	1822	0
70	20231102	183000	632621634	1822	1822	1822	1822	0
71	20231102	182900	632621634	1822	1822	1822	1822	0
72	20231102	182800	632621634	1822	1822	1822	1822	0
73	20231102	182700	632621634	1822	1822	1822	1822	0
74	20231102	182600	632621634	1822	1822	1822	1822	0
75	20231102	182500	632621634	1822	1822	1822	1822	0
76	20231102	182400	632621634	1822	1822	1822	1822	0
77	20231102	182300	632621634	1822	1822	1822	1822	0
78	20231102	182200	632621634	1822	1822	1822	1822	0
79	20231102	182100	632621634	1822	1822	1822	1822	0
80	20231102	182000	632621634	1822	1822	1822	1822	0
81	20231102	181900	632621634	1822	1822	1822	1822	0
82	20231102	181800	632621634	1822	1822	1822	1822	0
83	20231102	181700	632621634	1822	1822	1822	1822	0
84	20231102	181600	632621634	1822	1822	1822	1822	0
85	20231102	181500	632621634	1822	1822	1822	1822	0
86	20231102	181400	632621634	1822	1822	1822	1822	0
87	20231102	181300	632621634	1822	1822	1822	1822	0
88	20231102	181200	632621634	1822	1822	1822	1822	0
89	20231102	181100	632621634	1822	1822	1822	1822	0
90	20231102	181000	632621634	1822	1822	1822	1822	0
91	20231102	180900	632621634	1822	1822	1822	1822	0
92	20231102	180800	632621634	1822	1822	1822	1822	9033
93	20231102	180700	632621634	1822	1822	1822	1822	0
94	20231102	180600	632621634	1822	1822	1822	1822	0
95	20231102	180500	632621634	1822	1822	1822	1822	0
96	20231102	180400	632621634	1822	1822	1822	1822	0
97	20231102	180300	632621634	1822	1822	1822	1822	0
98	20231102	180200	632621634	1822	1822	1822	1822	0
99	20231102	180100	632621634	1822	1822	1822	1822	0
100	20231102	180000	632621634	1822	1822	1822	1822	0
101	20231102	175900	632621634	1822	1822	1822	1822	0
102	20231102	175800	632621634	1822	1822	1822	1822	0
103	20231102	175700	632621634	1822	1822	1822	1822	0
104	20231102	175600	632621634	1822	1822	1822	1822	0
105	20231102	175500	632621634	1822	1822	1822	1822	0
106	20231102	175400	632621634	1822	1822	1822	1822	0
107	20231102	175300	632621634	1822	1822	1822	1822	0
108	20231102	175200	632621634	1822	1822	1822	1822	0
109	20231102	175100	632621634	1822	1822	1822	1822	0
110	20231102	175000	632621634	1822	1822	1822	1822	0
111	20231102	174900	632621634	1822	1822	1822	1822	0
112	20231102	174800	632621634	1822	1822	1822	1822	0
113	20231102	174700	632621634	1822	1822	1822	1822	0
114	20231102	174600	632621634	1822	1822	1822	1822	0
115	20231102	174500	632621634	1822	1822	1822	1822	0
116	20231102	174400	632621634	1822	1822	1822	1822	0
117	20231102	174300	632621634	1822	1822	1822	1822	0
118	20231102	174200	632621634	1822	1822	1822	1822	0
119	20231102	174100	632621634	1822	1822	1822	1822	0
120	20231102	174000	632621634	1822	1822	1822	1822	0
121	20231102	173900	632621634	1822	1822	1822	1822	0
122	20231102	173800	632621634	1822	1822	1822	1822	9033
123	20231102	173700	632621634	1822	1822	1822	1822	0
124	20231102	173600	632621634	1822	1822	1822	1822	0
125	20231102	173500	632621634	1822	1822	1822	1822	0
126	20231102	173400	632621634	1822	1822	1822	1822	0
127	20231102	173300	632621634	1822	1822	1822	1822	0
128	20231102	173200	632621634	1822	1822	1822	1822	0
129	20231102	173100	632621634	1822	1822	1822	1822	0
130	20231102	173000	632621634	1822	1822	1822	1822	0
131	20231102	172900	632621634	1822	1822	1822	1822	0
132	20231102	172800	632621634	1822	1822	1822	1822	0
133	20231102	172700	632621634	1822	1822	1822	1822	0
134	20231102	172600	632621634	1822	1822	1822	1822	0
135	20231102	172500	632621634	1822	1822	1822	1822	0
136	20231102	172400	632621634	1822	1822	1822	1822	0
137	20231102	172300	632621634	1822	1822	1822	1822	0
138	20231102	172200	632621634	1822	1822	1822	1822	0
139	20231102	172100	632621634	1822	1822	1822	1822	0
140	20231102	172000	632621634	1822	1822	1822	1822	0
141	20231102	171900	632621634	1822	1822	1822	1822	0
142	20231102	171800	632621634	1822	1822	1822	1822	0
143	20231102	171700	632621634	1822	1822	1822	1822	0
144	20231102	171600	632621634	1822	1822	1822	1822	0
145	20231102	171500	632621634	1822	1822	1822	1822	0
146	20231102	171400	632621634	1822	1822	1822	1822	0
147	20231102	171300	632621634	1822	1822	1822	1822	0
148	20231102	171200	632621634	1822	1822	1822	1822	0
149	20231102	171100	632621634	1822	1822	1822	1822	0
150	20231102	171000	632621634	1822	1822	1822	1822	0
151	20231102	170900	632621634	1822	1822	1822	1822	0
152	20231102	170800	632621634	1822	1822	1822	1822	9033
153	20231102	170700	632621634	1822	1822	1822	1822	0
154	20231102	170600	632621634	1822	1822	1822	1822	0
155	20231102	170500	632621634	1822	1822	1822	1822	0
156	20231102	170400	632621634	1822	1822	1822	1822	0
157	20231102	170300	632621634	1822	1822	1822	1822	0
158	20231102	170200	632621634	1822	1822	1822	1822	0
159	20231102	170100	632621634	1822	1822	1822	1822	0
160	20231102	170000	632621634	1822	1822	1822	1822	0
161	20231102	165900	632621634	1822	1822	1822	1822	0
162	20231102	165800	632621634	1822	1822	1822	1822	0
163	20231102	165700	632621634	1822	1822	1822	1822	0
164	20231102	165600	632621634	1822	1822	1822	1822	0
165	20231102	165500	632621634	1822	1822	1822	1822	0
166	20231102	165400	632621634	1822	1822	1822	1822	0
167	20231102	165300	632621634	1822	1822	1822	1822	0
168	20231102	165200	632621634	1822	1822	1822	1822	0
169	20231102	165100	632621634	1822	1822	1822	1822	0
170	20231102	165000	632621634	1822	1822	1822	1822	0
171	20231102	164900	632621634	1822	1822	1822	1822	0
172	20231102	164800	632621634	1822	1822	1822	1822	0
173	20231102	164700	632621634	1822	1822	1822	1822	0
174	20231102	164600	632621634	1822	1822	1822	1822	0
175	20231102	164500	632621634	1822	1822	1822	1822	0
176	20231102	164400	632621634	1822	1822	1822	1822	0
177	20231102	164300	632621634	1822	1822	1822	1822	0
178	20231102	164200	632621634	1822	1822	1822	1822	0
179	20231102	164100	632621634	1822	1822	1822	1822	0
180	20231102	164000	632621634	1822	1822	1822	1822	0
181	20231102	163900	632621634	1822	1822	1822	1822	0
182	20231102	163800	632621634	1822	1822	1822	1822	9033
183	20231102	163700	632621634	1822	1822	1822	1822	0
184	20231102	163600	632621634	1822	1822	1822	1822	0
185	20231102	163500	632621634	1822	1822	1822	1822	0
186	20231102	163400	632621634	1822	1822	1822	1822	0
187	20231102	163300	632621634	1822	1822	1822	1822	0
188	20231102	163200	632621634	1822	1822	1822	1822	0
189	20231102	163100	632621634	1822	1822	1822	1822	0
190	20231102	163000	632621634	1822	1822	1822	1822	0
191	20231102	162900	632621634	1822	1822	1822	1822	0
192	20231102	162800	632621634	1822	1822	1822	1822	0
193	20231102	162700	632621634	1822	1822	1822	1822	0
194	20231102	162600	632621634	1822	1822	1822	1822	0
195	20231102	162500	632621634	1822	1822	1822	1822	0
196	20231102	162400	632621634	1822	1822	1822	1822	0
197	20231102	162300	632621634	1822	1822	1822	1822	0
198	20231102	162200	632621634	1822	1822	1822	1822	0
199	20231102	162100	632621634	1822	1822	1822	1822	0
200	20231102	162000	632621634	1822	1822	1822	1822	0
201	20231102	161900	632621634	1822	1822	1822	1822	0
202	20231102	161800	632621634	1822	1822	1822	1822	0
203	20231102	161700	632621634	1822	1822	1822	1822	0
204	20231102	161600	632621634	1822	1822	1822	1822	0
205	20231102	161500	632621634	1822	1822	1822	1822	0
206	20231102	161400	632621634	1822	1822	1822	1822	0
207	20231102	161300	632621634	1822	1822	1822	1822	0
208	20231102	161200	632621634	1822	1822	1822	1822	0
209	20231102	161100	632621634	1822	1822	1822	1822	0
210	20231102	161000	632621634	1822	1822	1822	1822	0
211	20231102	160900	632621634	1822	1822	1822	1822	0
212	20231102	160800	632621634	1822	1822	1822	1822	9033
213	20231102	160700	632621634	1822	1822	1822	1822	0
214	20231102	160600	632621634	1822	1822	1822	1822	0
215	20231102	160500	632621634	1822	1822	1822	1822	0
216	20231102	160400	632621634	1822	1822	1822	1822	0
217	20231102	160300	632621634	1822	1822	1822	1822	0
218	20231102	160200	632621634	1822	1822	1822	1822	0
219	20231102	160100	632621634	1822	1822	1822	1822	0
220	20231102	160000	632621634	1822	1822	1822	1822	0
221	20231102	155900	632621634	1822	1822	1822	1822	0
222	20231102	155800	632621634	1822	1822	1822	1822	0
223	20231102	155700	632621634	1822	1822	1822	1822	0
224	20231102	155600	632621634	1822	1822	1822	1822	0
225	20231102	155500	632621634	1822	1822	1822	1822	0
226	20231102	155400	632621634	1822	1822	1822	1822	0
227	20231102	155300	632621634	1822	1822	1822	1822	0
228	20231102	155200	632621634	1822	1822	1822	1822	0
229	20231102	155100	632621634	1822	1822	1822	1822	0
230	20231102	155000	632621634	1822	1822	1822	1822	0
231	20231102	154900	632621634	1822	1822	1822	1822	0
232	20231102	154800	632621634	1822	1822	1822	1822	0
233	20231102	154700	632621634	1822	1822	1822	1822	0
234	20231102	154600	632621634	1822	1822	1822	1822	0
235	20231102	154500	632621634	1822	1822	1822	1822	0
236	20231102	154400	632621634	1822	1822	1822	1822	0
237	20231102	154300	632621634	1822	1822	1822	1822	0
238	20231102	154200	632621634	1822	1822	1822	1822	0
239	20231102	154100	632621634	1822	1822	1822	1822	0
240	20231102	154000	632621634	1822	1822	1822	1822	0
241	20231102	153900	632621634	1822	1822	1822	1822	0
242	20231102	153800	632621634	1822	1822	1822	1822	9033
243	20231102	153700	632621634	1822	1822	1822	1822	0
244	20231102	153600	632621634	1822	1822	1822	1822	0
245	20231102	153500	632621634	1822	1822	1822	1822	0
246	20231102	153400	632621634	1822	1822	1822	1822	0
247	20231102	153300	632621634	1822	1822	1822	1822	0
248	20231102	153200	632621634	1822	1822	1822	1822	0
249	20231102	153100	632621634	1822	1822	1822	1822	0
250	20231102	153000	632621634	1822	1822	1822	1822	9033
251	20231102	152900	616163508	1891	1891	1891	1891	0
252	20231102	152800	616163508	1891	1891	1891	1891	0
253	20231102	152700	616163508	1891	1891	1891	1891	0
254	20231102	152600	616163508	1891	1891	1891	1891	0
255	20231102	152500	616163508	1891	1891	1891	1891	0
256	20231102	152400	616163508	1891	1891	1891	1891	0
257	20231102	152300	616163508	1891	1891	1891	1891	0
258	20231102	152200	616163508	1891	1891	1891	1891	0
259	20231102	152100	616163508	1891	1891	1891	1891	0
260	20231102	152000	616163508	1891	1891	1891	1891	0
261	20231102	151900	616163508	1891	1891	1891	1891	0
262	20231102	151800	616163508	1891	1891	1891	1891	0
263	20231102	151700	616163508	1891	1891	1891	1891	0
264	20231102	151600	616163508	1891	1891	1891	1891	0
265	20231102	151500	616163508	1891	1891	1891	1891	0
266	20231102	151400	616163508	1891	1891	1891	1891	13
267	20231102	151300	616138925	1891	1891	1891	1891	0
268	20231102	151200	616138925	1891	1891	1891	1891	1
269	20231102	151100	616137034	1885	1885	1885	1885	402
270	20231102	151000	615379264	1892	1892	1892	1892	1
271	20231102	150900	615377372	1891	1891	1891	1891	2
272	20231102	150800	615373590	1893	1893	1893	1893	0
273	20231102	150700	615373590	1893	1890	1893	1884	75
274	20231102	150600	615231805	1890	1890	1890	1890	0
275	20231102	150500	615231805	1890	1890	1890	1890	0
276	20231102	150400	615231805	1890	1890	1890	1890	0
277	20231102	150300	615231805	1890	1890	1890	1890	1
278	20231102	150200	615229915	1890	1890	1890	1890	1
279	20231102	150100	615228025	1890	1890	1890	1890	34
280	20231102	150000	615163765	1890	1891	1891	1890	304
281	20231102	145900	614588915	1893	1893	1893	1893	0
282	20231102	145800	614588915	1893	1893	1893	1893	0
283	20231102	145700	614588915	1893	1893	1893	1893	0
284	20231102	145600	614588915	1893	1893	1893	1893	1
285	20231102	145500	614587022	1892	1892	1892	1892	1
286	20231102	145400	614585130	1892	1892	1892	1892	27
287	20231102	145300	614534046	1892	1892	1892	1892	103
288	20231102	145200	614339170	1893	1893	1893	1893	0
289	20231102	145100	614339170	1893	1893	1893	1893	0
290	20231102	145000	614339170	1893	1893	1893	1893	100
291	20231102	144900	614149870	1893	1893	1893	1893	100
292	20231102	144800	613960570	1893	1893	1893	1893	2
293	20231102	144700	613956784	1892	1892	1892	1892	0
294	20231102	144600	613956784	1892	1892	1892	1892	0
295	20231102	144500	613956784	1892	1889	1892	1889	179
296	20231102	144400	613618455	1889	1889	1889	1889	0
297	20231102	144300	613618455	1889	1890	1890	1889	23
298	20231102	144200	613574998	1890	1890	1890	1890	12
299	20231102	144100	613552318	1890	1893	1893	1890	112
300	20231102	144000	613340585	1891	1892	1892	1891	159
301	20231102	143900	613039808	1892	1892	1892	1892	106
302	20231102	143800	612839256	1892	1892	1892	1892	0
303	20231102	143700	612839256	1892	1892	1892	1892	83
304	20231102	143600	612682220	1893	1893	1893	1893	0
305	20231102	143500	612682220	1893	1893	1893	1893	0
306	20231102	143400	612682220	1893	1893	1893	1893	0
307	20231102	143300	612682220	1893	1893	1893	1893	0
308	20231102	143200	612682220	1893	1893	1893	1893	0
309	20231102	143100	612682220	1893	1893	1893	1893	0
310	20231102	143000	612682220	1893	1893	1893	1893	0
311	20231102	142900	612682220	1893	1893	1893	1893	0
312	20231102	142800	612682220	1893	1893	1893	1893	0
313	20231102	142700	612682220	1893	1893	1893	1893	93
314	20231102	142600	612506171	1893	1893	1893	1893	1
315	20231102	142500	612504278	1893	1893	1893	1893	0
316	20231102	142400	612504278	1893	1893	1893	1893	0
317	20231102	142300	612504278	1893	1895	1895	1893	1000
318	20231102	142200	610611154	1895	1895	1895	1895	0
319	20231102	142100	610611154	1895	1895	1895	1895	0
320	20231102	142000	610611154	1895	1895	1895	1895	0
321	20231102	141900	610611154	1895	1895	1895	1895	28
322	20231102	141800	610558094	1895	1895	1895	1895	0
323	20231102	141700	610558094	1895	1895	1895	1895	0
324	20231102	141600	610558094	1895	1895	1895	1895	0
325	20231102	141500	610558094	1895	1895	1895	1895	0
326	20231102	141400	610558094	1895	1895	1895	1895	0
327	20231102	141300	610558094	1895	1895	1895	1895	0
328	20231102	141200	610558094	1895	1895	1895	1895	1
329	20231102	141100	610556199	1895	1895	1895	1895	0
330	20231102	141000	610556199	1895	1895	1895	1895	10
331	20231102	140900	610537249	1895	1895	1895	1895	200
332	20231102	140800	610158249	1895	1896	1896	1895	650
333	20231102	140700	608926485	1899	1899	1899	1899	0
334	20231102	140600	608926485	1899	1899	1899	1899	0
335	20231102	140500	608926485	1899	1896	1899	1896	47
336	20231102	140400	608837322	1898	1898	1898	1898	24
337	20231102	140300	608791770	1896	1898	1898	1896	277
338	20231102	140200	608266528	1895	1895	1895	1895	0
339	20231102	140100	608266528	1895	1895	1895	1895	0
340	20231102	140000	608266528	1895	1895	1895	1895	0
341	20231102	135900	608266528	1895	1895	1895	1895	5
342	20231102	135800	608257053	1895	1895	1895	1895	0
343	20231102	135700	608257053	1895	1895	1895	1895	0
344	20231102	135600	608257053	1895	1898	1899	1895	1075
345	20231102	135500	606219463	1897	1896	1897	1896	100
346	20231102	135400	606029812	1895	1894	1895	1894	52
347	20231102	135300	605931321	1893	1893	1893	1893	0
348	20231102	135200	605931321	1893	1893	1893	1893	149
349	20231102	135100	605649264	1895	1894	1895	1894	8
350	20231102	135000	605634111	1892	1892	1892	1892	0
351	20231102	134900	605634111	1892	1892	1892	1892	0
352	20231102	134800	605634111	1892	1892	1892	1892	0
353	20231102	134700	605634111	1892	1892	1892	1892	0
354	20231102	134600	605634111	1892	1892	1892	1892	49
355	20231102	134500	605541403	1891	1891	1891	1891	1
356	20231102	134400	605539512	1889	1889	1889	1889	98
357	20231102	134300	605354390	1898	1898	1898	1898	0
358	20231102	134200	605354390	1898	1899	1899	1898	1341
359	20231102	134100	602809072	1899	1899	1899	1899	1342
360	20231102	134000	600260614	1900	1900	1900	1899	16
361	20231102	133900	600230228	1900	1902	1902	1900	935
362	20231102	133800	598453462	1902	1902	1902	1902	10
363	20231102	133700	598434442	1908	1908	1908	1908	0
364	20231102	133600	598434442	1908	1908	1908	1908	0
365	20231102	133500	598434442	1908	1909	1909	1908	268
366	20231102	133400	597923028	1909	1909	1909	1909	0
367	20231102	133300	597923028	1909	1909	1909	1909	0
368	20231102	133200	597923028	1909	1909	1909	1909	0
369	20231102	133100	597923028	1909	1909	1909	1909	0
370	20231102	133000	597923028	1909	1909	1909	1909	0
371	20231102	132900	597923028	1909	1909	1909	1909	0
372	20231102	132800	597923028	1909	1910	1910	1909	222
373	20231102	132700	597499208	1909	1909	1909	1909	0
374	20231102	132600	597499208	1909	1909	1909	1909	0
375	20231102	132500	597499208	1909	1909	1909	1909	2
376	20231102	132400	597495390	1909	1909	1909	1909	10
377	20231102	132300	597476300	1909	1909	1909	1909	0
378	20231102	132200	597476300	1909	1909	1909	1909	0
379	20231102	132100	597476300	1909	1914	1914	1909	2
380	20231102	132000	597472477	1914	1914	1914	1914	0
381	20231102	131900	597472477	1914	1912	1914	1912	99
382	20231102	131800	597283026	1914	1914	1914	1914	0
383	20231102	131700	597283026	1914	1914	1914	1914	0
384	20231102	131600	597283026	1914	1915	1915	1914	173
385	20231102	131500	596951903	1914	1915	1915	1914	28
386	20231102	131400	596898310	1916	1916	1916	1916	0
387	20231102	131300	596898310	1916	1916	1916	1916	2
388	20231102	131200	596894478	1914	1914	1914	1914	0
389	20231102	131100	596894478	1914	1914	1914	1914	44
390	20231102	131000	596810262	1916	1916	1916	1916	0
391	20231102	130900	596810262	1916	1916	1917	1916	4
392	20231102	130800	596802596	1917	1916	1917	1916	13
393	20231102	130700	596777685	1916	1918	1918	1916	126
394	20231102	130600	596536047	1918	1918	1918	1918	2
395	20231102	130500	596532211	1918	1918	1918	1918	0
396	20231102	130400	596532211	1918	1918	1918	1918	0
397	20231102	130300	596532211	1918	1917	1918	1917	13
398	20231102	130200	596507287	1917	1916	1917	1916	182
399	20231102	130100	596158426	1916	1914	1916	1914	102
400	20231102	130000	595963196	1914	1914	1914	1914	203
401	20231102	125900	595574654	1914	1914	1914	1914	193
402	20231102	125800	595205252	1916	1916	1916	1916	0
403	20231102	125700	595205252	1916	1916	1916	1916	2
404	20231102	125600	595201420	1918	1918	1918	1918	0
405	20231102	125500	595201420	1918	1918	1918	1918	0
406	20231102	125400	595201420	1918	1918	1918	1918	7
407	20231102	125300	595187994	1920	1919	1923	1919	202
408	20231102	125200	594800062	1920	1920	1920	1920	0
409	20231102	125100	594800062	1920	1920	1920	1920	0
410	20231102	125000	594800062	1920	1920	1920	1920	0
411	20231102	124900	594800062	1920	1920	1920	1920	0
412	20231102	124800	594800062	1920	1920	1920	1920	0
413	20231102	124700	594800062	1920	1920	1920	1920	0
414	20231102	124600	594800062	1920	1920	1920	1920	0
415	20231102	124500	594800062	1920	1920	1920	1920	0
416	20231102	124400	594800062	1920	1920	1920	1920	0
417	20231102	124300	594800062	1920	1920	1920	1920	6
418	20231102	124200	594788542	1920	1920	1920	1920	25
419	20231102	124100	594740542	1920	1920	1920	1920	2
420	20231102	124000	594736702	1920	1924	1924	1920	4
421	20231102	123900	594729010	1925	1914	1927	1914	356
422	20231102	123800	594045501	1911	1912	1914	1910	2027
423	20231102	123700	590170952	1912	1912	1912	1912	1
424	20231102	123600	590169040	1909	1909	1909	1909	0
425	20231102	123500	590169040	1909	1909	1909	1909	30
426	20231102	123400	590111770	1909	1909	1910	1909	98
427	20231102	123300	589924678	1909	1909	1909	1909	23
428	20231102	123200	589880771	1909	1909	1909	1909	0
429	20231102	123100	589880771	1909	1905	1909	1905	169
430	20231102	123000	589558570	1905	1899	1905	1899	76
431	20231102	122900	589413910	1905	1905	1905	1905	14
432	20231102	122800	589387240	1905	1905	1905	1899	69
433	20231102	122700	589255855	1908	1908	1908	1908	20
434	20231102	122600	589217695	1908	1909	1910	1908	140
435	20231102	122500	588950453	1890	1913	1913	1890	535
436	20231102	122400	587927607	1921	1921	1921	1921	58
437	20231102	122300	587816189	1924	1923	1924	1922	158
438	20231102	122200	587512343	1912	1917	1926	1912	1326
439	20231102	122100	584969781	1917	1938	1938	1917	1023
440	20231102	122000	583006381	1921	1903	1939	1903	1399
441	20231102	121900	580316506	1900	1898	1900	1898	565
442	20231102	121800	579243599	1897	1896	1899	1896	602
443	20231102	121700	578101219	1896	1894	1897	1894	246
444	20231102	121600	577634867	1894	1894	1896	1894	699
445	20231102	121500	576310676	1894	1891	1894	1891	88
446	20231102	121400	576144089	1890	1887	1890	1887	734
447	20231102	121300	574758151	1887	1887	1887	1887	58
448	20231102	121200	574648705	1887	1887	1887	1887	174
449	20231102	121100	574320367	1888	1888	1888	1888	18
450	20231102	121000	574286383	1888	1888	1888	1888	6
451	20231102	120900	574275055	1887	1887	1887	1887	0
452	20231102	120800	574275055	1887	1887	1887	1887	6
453	20231102	120700	574263733	1884	1884	1884	1884	1000
454	20231102	120600	572379733	1891	1887	1891	1887	758
455	20231102	120500	570947649	1884	1879	1884	1879	223
456	20231102	120400	570527580	1884	1884	1884	1884	200
457	20231102	120300	570150780	1884	1878	1884	1878	1430
458	20231102	120200	567461920	1880	1882	1883	1875	2526
459	20231102	120100	562722027	1880	1872	1880	1872	2467
460	20231102	120000	558096072	1872	1872	1872	1872	200
461	20231102	115900	557721672	1872	1872	1872	1872	0
462	20231102	115800	557721672	1872	1872	1872	1872	5
463	20231102	115700	557712312	1870	1870	1870	1870	0
464	20231102	115600	557712312	1870	1870	1870	1870	302
465	20231102	115500	557147572	1870	1872	1872	1870	8
466	20231102	115400	557132610	1872	1872	1872	1872	0
467	20231102	115300	557132610	1872	1872	1872	1872	1
468	20231102	115200	557130738	1872	1872	1872	1872	0
469	20231102	115100	557130738	1872	1872	1872	1872	2
470	20231102	115000	557126994	1873	1873	1873	1873	0
471	20231102	114900	557126994	1873	1873	1873	1873	1
472	20231102	114800	557125121	1873	1873	1873	1873	1
473	20231102	114700	557123248	1874	1874	1874	1874	1
474	20231102	114600	557121374	1874	1874	1874	1874	26
475	20231102	114500	557072650	1869	1869	1869	1869	436
476	20231102	114400	556257766	1868	1868	1868	1868	200
477	20231102	114300	555884166	1869	1869	1869	1869	70
478	20231102	114200	555753336	1873	1873	1873	1873	22
479	20231102	114100	555712130	1873	1873	1873	1873	0
480	20231102	114000	555712130	1873	1873	1873	1873	0
481	20231102	113900	555712130	1873	1873	1873	1873	200
482	20231102	113800	555337530	1879	1876	1879	1876	180
483	20231102	113700	554999542	1873	1873	1873	1873	0
484	20231102	113600	554999542	1873	1878	1880	1873	1331
485	20231102	113500	552504572	1877	1871	1877	1871	656
486	20231102	113400	551276934	1871	1871	1871	1871	26
487	20231102	113300	551228288	1870	1870	1870	1870	26
488	20231102	113200	551179668	1870	1870	1870	1870	0
489	20231102	113100	551179668	1870	1870	1870	1870	0
490	20231102	113000	551179668	1870	1870	1870	1870	0
491	20231102	112900	551179668	1870	1870	1870	1870	0
492	20231102	112800	551179668	1870	1870	1870	1870	1
493	20231102	112700	551177798	1870	1870	1870	1870	0
494	20231102	112600	551177798	1870	1870	1870	1870	0
495	20231102	112500	551177798	1870	1870	1870	1870	0
496	20231102	112400	551177798	1870	1870	1870	1870	0
497	20231102	112300	551177798	1870	1870	1870	1870	0
498	20231102	112200	551177798	1870	1867	1870	1867	11
499	20231102	112100	551157258	1867	1867	1867	1867	0
500	20231102	112000	551157258	1867	1867	1867	1867	5
501	20231102	111900	551147923	1871	1871	1871	1871	0
502	20231102	111800	551147923	1871	1871	1871	1871	0
503	20231102	111700	551147923	1871	1867	1871	1867	2
504	20231102	111600	551144185	1871	1871	1871	1871	0
505	20231102	111500	551144185	1871	1871	1871	1871	0
506	20231102	111400	551144185	1871	1871	1871	1871	0
507	20231102	111300	551144185	1871	1871	1871	1871	7
508	20231102	111200	551131088	1874	1874	1874	1874	0
509	20231102	111100	551131088	1874	1874	1874	1874	0
510	20231102	111000	551131088	1874	1874	1874	1874	0
511	20231102	110900	551131088	1874	1874	1874	1874	0
512	20231102	110800	551131088	1874	1874	1874	1874	2
513	20231102	110700	551127340	1867	1867	1867	1867	0
514	20231102	110600	551127340	1867	1867	1867	1867	1400
515	20231102	110500	548513540	1874	1871	1874	1871	175
516	20231102	110400	548185866	1870	1868	1870	1868	573
517	20231102	110300	547115498	1868	1864	1868	1863	1655
518	20231102	110200	544026960	1867	1876	1880	1867	2440
519	20231102	110100	539450900	1876	1867	1876	1867	2362
520	20231102	110000	535034207	1859	1859	1859	1859	200
521	20231102	105900	534662407	1868	1868	1868	1868	0
522	20231102	105800	534662407	1868	1868	1868	1868	10
523	20231102	105700	534643727	1861	1861	1861	1861	0
524	20231102	105600	534643727	1861	1861	1861	1861	201
525	20231102	105500	534269666	1852	1851	1852	1851	1122
526	20231102	105400	532191727	1844	1850	1852	1844	2975
527	20231102	105300	526696241	1848	1843	1848	1843	1536
528	20231102	105200	523863492	1842	1841	1842	1841	1305
529	20231102	105100	521460820	1841	1841	1841	1841	0
530	20231102	105000	521460820	1841	1841	1841	1841	5
531	20231102	104900	521451615	1841	1841	1841	1841	190
532	20231102	104800	521101825	1840	1838	1840	1838	2550
533	20231102	104700	516414579	1838	1838	1838	1838	77
534	20231102	104600	516273053	1838	1836	1838	1836	351
535	20231102	104500	515628015	1836	1838	1838	1836	280
536	20231102	104400	515113395	1838	1839	1839	1838	1080
537	20231102	104300	513128150	1839	1839	1839	1839	2
538	20231102	104200	513124472	1839	1839	1839	1839	73
539	20231102	104100	512990225	1840	1840	1840	1840	1
540	20231102	104000	512988385	1839	1840	1840	1839	2
541	20231102	103900	512984706	1840	1840	1840	1840	543
542	20231102	103800	511985586	1840	1840	1840	1840	1
543	20231102	103700	511983746	1839	1839	1839	1839	79
544	20231102	103600	511838465	1838	1839	1839	1838	21
545	20231102	103500	511799866	1839	1839	1839	1839	2
546	20231102	103400	511796188	1839	1839	1839	1839	2
547	20231102	103300	511792510	1839	1839	1839	1839	64
548	20231102	103200	511674814	1840	1840	1840	1840	1
549	20231102	103100	511672974	1840	1840	1840	1840	588
550	20231102	103000	510591054	1840	1840	1840	1840	236
551	20231102	102900	510156814	1840	1840	1840	1840	2
552	20231102	102800	510153134	1844	1842	1844	1842	1201
553	20231102	102700	507940890	1841	1841	1841	1841	48
554	20231102	102600	507852522	1841	1840	1841	1840	2
555	20231102	102500	507848841	1840	1840	1840	1840	0
556	20231102	102400	507848841	1840	1848	1848	1840	1758
557	20231102	102300	504609141	1847	1848	1848	1847	49
558	20231102	102200	504518637	1848	1846	1848	1846	102
559	20231102	102100	504330221	1844	1844	1844	1844	0
560	20231102	102000	504330221	1844	1836	1844	1836	1304
561	20231102	101900	501928626	1841	1847	1847	1838	2144
562	20231102	101800	497979687	1850	1850	1850	1850	2
563	20231102	101700	497975987	1850	1850	1850	1850	0
564	20231102	101600	497975987	1850	1850	1850	1850	35
565	20231102	101500	497911237	1849	1850	1850	1849	36
566	20231102	101400	497844668	1850	1850	1850	1850	200
567	20231102	101300	497474668	1850	1850	1850	1850	0
568	20231102	101200	497474668	1850	1850	1850	1849	33
569	20231102	101100	497413649	1847	1847	1847	1847	0
570	20231102	101000	497413649	1847	1849	1849	1847	504
571	20231102	100900	496482259	1847	1847	1847	1847	0
572	20231102	100800	496482259	1847	1846	1847	1846	67
573	20231102	100700	496358551	1841	1848	1848	1841	11
574	20231102	100600	496338258	1848	1847	1849	1847	81
575	20231102	100500	496188569	1846	1854	1854	1843	1330
576	20231102	100400	493734567	1856	1859	1859	1856	906
577	20231102	100300	492050325	1859	1861	1861	1859	61
578	20231102	100200	491936886	1858	1858	1858	1858	0
579	20231102	100100	491936886	1858	1866	1866	1858	365
580	20231102	100000	491257487	1873	1893	1895	1873	3173
581	20231102	095900	485286180	1893	1883	1893	1883	645
582	20231102	095800	484066396	1883	1880	1883	1880	755
583	20231102	095700	482646568	1880	1866	1880	1866	7191
584	20231102	095600	469197397	1866	1863	1866	1863	132
585	20231102	095500	468951266	1862	1857	1862	1857	1821
586	20231102	095400	465564521	1857	1854	1857	1854	138
587	20231102	095300	465308594	1858	1858	1858	1858	1
588	20231102	095200	465306736	1853	1851	1853	1851	202
589	20231102	095100	464932602	1853	1854	1854	1853	241
590	20231102	095000	464485867	1863	1863	1863	1863	386
591	20231102	094900	463766749	1866	1850	1866	1850	743
592	20231102	094800	462389640	1850	1850	1850	1850	1
593	20231102	094700	462387790	1850	1849	1850	1849	598
594	20231102	094600	461281530	1849	1847	1849	1847	102
595	20231102	094500	461093044	1847	1832	1847	1832	675
596	20231102	094400	459852499	1832	1832	1832	1832	1
597	20231102	094300	459850667	1832	1828	1832	1814	209
598	20231102	094200	459469735	1828	1830	1830	1828	820
599	20231102	094100	457969250	1830	1830	1830	1830	520
600	20231102	094000	457017650	1830	1829	1830	1829	1169
601	20231102	093900	454879121	1829	1813	1829	1813	3571
602	20231102	093800	448385522	1812	1812	1812	1812	1387
603	20231102	093700	445872278	1819	1819	1822	1819	2013
604	20231102	093600	442209241	1815	1808	1815	1808	4854
605	20231102	093500	433420620	1808	1804	1809	1803	3525
606	20231102	093400	427054243	1802	1796	1802	1796	2191
607	20231102	093300	423110796	1788	1798	1798	1788	2272
608	20231102	093200	419040260	1794	1794	1794	1794	0
609	20231102	093100	419040260	1794	1802	1802	1794	934
610	20231102	093000	417363421	1794	1804	1805	1790	2503
611	20231102	092900	412863534	1804	1797	1805	1797	3274
612	20231102	092800	406962253	1797	1798	1800	1797	477
613	20231102	092700	406104191	1797	1797	1797	1796	645
614	20231102	092600	404945210	1798	1787	1798	1787	2231
615	20231102	092500	400940962	1787	1785	1797	1785	3652
616	20231102	092400	394402324	1785	1770	1793	1770	6857
617	20231102	092300	382188831	1769	1768	1769	1767	1645
618	20231102	092200	379281099	1764	1770	1770	1764	722
619	20231102	092100	378004671	1775	1768	1775	1765	571
620	20231102	092000	376993714	1767	1758	1767	1758	1552
621	20231102	091900	374261278	1757	1758	1758	1751	1872
622	20231102	091800	370974609	1758	1748	1778	1748	7758
623	20231102	091700	357286071	1747	1746	1750	1742	2590
624	20231102	091600	352768595	1748	1735	1795	1735	2320
625	20231102	091500	348695168	1730	1719	1730	1719	2167
626	20231102	091400	344960854	1719	1714	1720	1709	4133
627	20231102	091300	337883876	1714	1697	1716	1693	4090
628	20231102	091200	330924601	1697	1708	1708	1697	4295
629	20231102	091100	323621888	1716	1687	1729	1681	6568
630	20231102	091000	312493045	1681	1670	1683	1670	2579
631	20231102	090900	308174829	1662	1669	1669	1654	12391
632	20231102	090800	287619570	1666	1672	1674	1665	1446
633	20231102	090700	285208047	1672	1669	1672	1661	9090
634	20231102	090600	270066200	1669	1688	1699	1667	17376
635	20231102	090500	240946902	1688	1669	1689	1657	6378
636	20231102	090400	230248187	1656	1727	1727	1651	21099
637	20231102	090300	194451201	1731	1736	1736	1720	8312
638	20231102	090200	180147310	1726	1747	1748	1721	4234
639	20231102	090100	172791836	1747	1723	1765	1702	3761
640	20231102	090000	166231537	1720	1776	1849	1712	93570