KissMeData/067390/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194400	158806885	1871	1871	1871	1871	2867
3	20231101	194300	158806885	1871	1871	1871	1871	0
4	20231101	194200	158806885	1871	1871	1871	1871	0
5	20231101	194100	158806885	1871	1871	1871	1871	0
6	20231101	194000	158806885	1871	1871	1871	1871	0
7	20231101	193900	158806885	1871	1871	1871	1871	0
8	20231101	193800	158806885	1871	1871	1871	1871	0
9	20231101	193700	158806885	1871	1871	1871	1871	0
10	20231101	193600	158806885	1871	1871	1871	1871	0
11	20231101	193500	158806885	1871	1871	1871	1871	0
12	20231101	193400	158806885	1871	1871	1871	1871	0
13	20231101	193300	158806885	1871	1871	1871	1871	0
14	20231101	193200	158806885	1871	1871	1871	1871	0
15	20231101	193100	158806885	1871	1871	1871	1871	0
16	20231101	193000	158806885	1871	1871	1871	1871	0
17	20231101	192900	158806885	1871	1871	1871	1871	0
18	20231101	192800	158806885	1871	1871	1871	1871	0
19	20231101	192700	158806885	1871	1871	1871	1871	0
20	20231101	192600	158806885	1871	1871	1871	1871	0
21	20231101	192500	158806885	1871	1871	1871	1871	0
22	20231101	192400	158806885	1871	1871	1871	1871	0
23	20231101	192300	158806885	1871	1871	1871	1871	0
24	20231101	192200	158806885	1871	1871	1871	1871	0
25	20231101	192100	158806885	1871	1871	1871	1871	0
26	20231101	192000	158806885	1871	1871	1871	1871	0
27	20231101	191900	158806885	1871	1871	1871	1871	0
28	20231101	191800	158806885	1871	1871	1871	1871	0
29	20231101	191700	158806885	1871	1871	1871	1871	0
30	20231101	191600	158806885	1871	1871	1871	1871	0
31	20231101	191500	158806885	1871	1871	1871	1871	0
32	20231101	191400	158806885	1871	1871	1871	1871	2867
33	20231101	191300	158806885	1871	1871	1871	1871	0
34	20231101	191200	158806885	1871	1871	1871	1871	0
35	20231101	191100	158806885	1871	1871	1871	1871	0
36	20231101	191000	158806885	1871	1871	1871	1871	0
37	20231101	190900	158806885	1871	1871	1871	1871	0
38	20231101	190800	158806885	1871	1871	1871	1871	0
39	20231101	190700	158806885	1871	1871	1871	1871	0
40	20231101	190600	158806885	1871	1871	1871	1871	0
41	20231101	190500	158806885	1871	1871	1871	1871	0
42	20231101	190400	158806885	1871	1871	1871	1871	0
43	20231101	190300	158806885	1871	1871	1871	1871	0
44	20231101	190200	158806885	1871	1871	1871	1871	0
45	20231101	190100	158806885	1871	1871	1871	1871	0
46	20231101	190000	158806885	1871	1871	1871	1871	0
47	20231101	185900	158806885	1871	1871	1871	1871	0
48	20231101	185800	158806885	1871	1871	1871	1871	0
49	20231101	185700	158806885	1871	1871	1871	1871	0
50	20231101	185600	158806885	1871	1871	1871	1871	0
51	20231101	185500	158806885	1871	1871	1871	1871	0
52	20231101	185400	158806885	1871	1871	1871	1871	0
53	20231101	185300	158806885	1871	1871	1871	1871	0
54	20231101	185200	158806885	1871	1871	1871	1871	0
55	20231101	185100	158806885	1871	1871	1871	1871	0
56	20231101	185000	158806885	1871	1871	1871	1871	0
57	20231101	184900	158806885	1871	1871	1871	1871	0
58	20231101	184800	158806885	1871	1871	1871	1871	0
59	20231101	184700	158806885	1871	1871	1871	1871	0
60	20231101	184600	158806885	1871	1871	1871	1871	0
61	20231101	184500	158806885	1871	1871	1871	1871	0
62	20231101	184400	158806885	1871	1871	1871	1871	2867
63	20231101	184300	158806885	1871	1871	1871	1871	0
64	20231101	184200	158806885	1871	1871	1871	1871	0
65	20231101	184100	158806885	1871	1871	1871	1871	0
66	20231101	184000	158806885	1871	1871	1871	1871	0
67	20231101	183900	158806885	1871	1871	1871	1871	0
68	20231101	183800	158806885	1871	1871	1871	1871	0
69	20231101	183700	158806885	1871	1871	1871	1871	0
70	20231101	183600	158806885	1871	1871	1871	1871	0
71	20231101	183500	158806885	1871	1871	1871	1871	0
72	20231101	183400	158806885	1871	1871	1871	1871	0
73	20231101	183300	158806885	1871	1871	1871	1871	0
74	20231101	183200	158806885	1871	1871	1871	1871	0
75	20231101	183100	158806885	1871	1871	1871	1871	0
76	20231101	183000	158806885	1871	1871	1871	1871	0
77	20231101	182900	158806885	1871	1871	1871	1871	0
78	20231101	182800	158806885	1871	1871	1871	1871	0
79	20231101	182700	158806885	1871	1871	1871	1871	0
80	20231101	182600	158806885	1871	1871	1871	1871	0
81	20231101	182500	158806885	1871	1871	1871	1871	0
82	20231101	182400	158806885	1871	1871	1871	1871	0
83	20231101	182300	158806885	1871	1871	1871	1871	0
84	20231101	182200	158806885	1871	1871	1871	1871	0
85	20231101	182100	158806885	1871	1871	1871	1871	0
86	20231101	182000	158806885	1871	1871	1871	1871	0
87	20231101	181900	158806885	1871	1871	1871	1871	0
88	20231101	181800	158806885	1871	1871	1871	1871	0
89	20231101	181700	158806885	1871	1871	1871	1871	0
90	20231101	181600	158806885	1871	1871	1871	1871	0
91	20231101	181500	158806885	1871	1871	1871	1871	0
92	20231101	181400	158806885	1871	1871	1871	1871	2867
93	20231101	181300	158806885	1871	1871	1871	1871	0
94	20231101	181200	158806885	1871	1871	1871	1871	0
95	20231101	181100	158806885	1871	1871	1871	1871	0
96	20231101	181000	158806885	1871	1871	1871	1871	0
97	20231101	180900	158806885	1871	1871	1871	1871	0
98	20231101	180800	158806885	1871	1871	1871	1871	0
99	20231101	180700	158806885	1871	1871	1871	1871	0
100	20231101	180600	158806885	1871	1871	1871	1871	0
101	20231101	180500	158806885	1871	1871	1871	1871	0
102	20231101	180400	158806885	1871	1871	1871	1871	0
103	20231101	180300	158806885	1871	1871	1871	1871	0
104	20231101	180200	158806885	1871	1871	1871	1871	0
105	20231101	180100	158806885	1871	1871	1871	1871	0
106	20231101	180000	158806885	1871	1871	1871	1871	0
107	20231101	175900	158806885	1871	1871	1871	1871	0
108	20231101	175800	158806885	1871	1871	1871	1871	0
109	20231101	175700	158806885	1871	1871	1871	1871	0
110	20231101	175600	158806885	1871	1871	1871	1871	0
111	20231101	175500	158806885	1871	1871	1871	1871	0
112	20231101	175400	158806885	1871	1871	1871	1871	0
113	20231101	175300	158806885	1871	1871	1871	1871	0
114	20231101	175200	158806885	1871	1871	1871	1871	0
115	20231101	175100	158806885	1871	1871	1871	1871	0
116	20231101	175000	158806885	1871	1871	1871	1871	0
117	20231101	174900	158806885	1871	1871	1871	1871	0
118	20231101	174800	158806885	1871	1871	1871	1871	0
119	20231101	174700	158806885	1871	1871	1871	1871	0
120	20231101	174600	158806885	1871	1871	1871	1871	0
121	20231101	174500	158806885	1871	1871	1871	1871	0
122	20231101	174400	158806885	1871	1871	1871	1871	2867
123	20231101	174300	158806885	1871	1871	1871	1871	0
124	20231101	174200	158806885	1871	1871	1871	1871	0
125	20231101	174100	158806885	1871	1871	1871	1871	0
126	20231101	174000	158806885	1871	1871	1871	1871	0
127	20231101	173900	158806885	1871	1871	1871	1871	0
128	20231101	173800	158806885	1871	1871	1871	1871	0
129	20231101	173700	158806885	1871	1871	1871	1871	0
130	20231101	173600	158806885	1871	1871	1871	1871	0
131	20231101	173500	158806885	1871	1871	1871	1871	0
132	20231101	173400	158806885	1871	1871	1871	1871	0
133	20231101	173300	158806885	1871	1871	1871	1871	0
134	20231101	173200	158806885	1871	1871	1871	1871	0
135	20231101	173100	158806885	1871	1871	1871	1871	0
136	20231101	173000	158806885	1871	1871	1871	1871	0
137	20231101	172900	158806885	1871	1871	1871	1871	0
138	20231101	172800	158806885	1871	1871	1871	1871	0
139	20231101	172700	158806885	1871	1871	1871	1871	0
140	20231101	172600	158806885	1871	1871	1871	1871	0
141	20231101	172500	158806885	1871	1871	1871	1871	0
142	20231101	172400	158806885	1871	1871	1871	1871	0
143	20231101	172300	158806885	1871	1871	1871	1871	0
144	20231101	172200	158806885	1871	1871	1871	1871	0
145	20231101	172100	158806885	1871	1871	1871	1871	0
146	20231101	172000	158806885	1871	1871	1871	1871	0
147	20231101	171900	158806885	1871	1871	1871	1871	0
148	20231101	171800	158806885	1871	1871	1871	1871	0
149	20231101	171700	158806885	1871	1871	1871	1871	0
150	20231101	171600	158806885	1871	1871	1871	1871	0
151	20231101	171500	158806885	1871	1871	1871	1871	0
152	20231101	171400	158806885	1871	1871	1871	1871	2867
153	20231101	171300	158806885	1871	1871	1871	1871	0
154	20231101	171200	158806885	1871	1871	1871	1871	0
155	20231101	171100	158806885	1871	1871	1871	1871	0
156	20231101	171000	158806885	1871	1871	1871	1871	0
157	20231101	170900	158806885	1871	1871	1871	1871	0
158	20231101	170800	158806885	1871	1871	1871	1871	0
159	20231101	170700	158806885	1871	1871	1871	1871	0
160	20231101	170600	158806885	1871	1871	1871	1871	0
161	20231101	170500	158806885	1871	1871	1871	1871	0
162	20231101	170400	158806885	1871	1871	1871	1871	0
163	20231101	170300	158806885	1871	1871	1871	1871	0
164	20231101	170200	158806885	1871	1871	1871	1871	0
165	20231101	170100	158806885	1871	1871	1871	1871	0
166	20231101	170000	158806885	1871	1871	1871	1871	0
167	20231101	165900	158806885	1871	1871	1871	1871	0
168	20231101	165800	158806885	1871	1871	1871	1871	0
169	20231101	165700	158806885	1871	1871	1871	1871	0
170	20231101	165600	158806885	1871	1871	1871	1871	0
171	20231101	165500	158806885	1871	1871	1871	1871	0
172	20231101	165400	158806885	1871	1871	1871	1871	0
173	20231101	165300	158806885	1871	1871	1871	1871	0
174	20231101	165200	158806885	1871	1871	1871	1871	0
175	20231101	165100	158806885	1871	1871	1871	1871	0
176	20231101	165000	158806885	1871	1871	1871	1871	0
177	20231101	164900	158806885	1871	1871	1871	1871	0
178	20231101	164800	158806885	1871	1871	1871	1871	0
179	20231101	164700	158806885	1871	1871	1871	1871	0
180	20231101	164600	158806885	1871	1871	1871	1871	0
181	20231101	164500	158806885	1871	1871	1871	1871	0
182	20231101	164400	158806885	1871	1871	1871	1871	2867
183	20231101	164300	158806885	1871	1871	1871	1871	0
184	20231101	164200	158806885	1871	1871	1871	1871	0
185	20231101	164100	158806885	1871	1871	1871	1871	0
186	20231101	164000	158806885	1871	1871	1871	1871	0
187	20231101	163900	158806885	1871	1871	1871	1871	0
188	20231101	163800	158806885	1871	1871	1871	1871	0
189	20231101	163700	158806885	1871	1871	1871	1871	0
190	20231101	163600	158806885	1871	1871	1871	1871	0
191	20231101	163500	158806885	1871	1871	1871	1871	0
192	20231101	163400	158806885	1871	1871	1871	1871	0
193	20231101	163300	158806885	1871	1871	1871	1871	0
194	20231101	163200	158806885	1871	1871	1871	1871	0
195	20231101	163100	158806885	1871	1871	1871	1871	0
196	20231101	163000	158806885	1871	1871	1871	1871	0
197	20231101	162900	158806885	1871	1871	1871	1871	0
198	20231101	162800	158806885	1871	1871	1871	1871	0
199	20231101	162700	158806885	1871	1871	1871	1871	0
200	20231101	162600	158806885	1871	1871	1871	1871	0
201	20231101	162500	158806885	1871	1871	1871	1871	0
202	20231101	162400	158806885	1871	1871	1871	1871	0
203	20231101	162300	158806885	1871	1871	1871	1871	0
204	20231101	162200	158806885	1871	1871	1871	1871	0
205	20231101	162100	158806885	1871	1871	1871	1871	0
206	20231101	162000	158806885	1871	1871	1871	1871	0
207	20231101	161900	158806885	1871	1871	1871	1871	0
208	20231101	161800	158806885	1871	1871	1871	1871	0
209	20231101	161700	158806885	1871	1871	1871	1871	0
210	20231101	161600	158806885	1871	1871	1871	1871	0
211	20231101	161500	158806885	1871	1871	1871	1871	0
212	20231101	161400	158806885	1871	1871	1871	1871	2867
213	20231101	161300	158806885	1871	1871	1871	1871	0
214	20231101	161200	158806885	1871	1871	1871	1871	0
215	20231101	161100	158806885	1871	1871	1871	1871	0
216	20231101	161000	158806885	1871	1871	1871	1871	0
217	20231101	160900	158806885	1871	1871	1871	1871	0
218	20231101	160800	158806885	1871	1871	1871	1871	0
219	20231101	160700	158806885	1871	1871	1871	1871	0
220	20231101	160600	158806885	1871	1871	1871	1871	0
221	20231101	160500	158806885	1871	1871	1871	1871	0
222	20231101	160400	158806885	1871	1871	1871	1871	0
223	20231101	160300	158806885	1871	1871	1871	1871	0
224	20231101	160200	158806885	1871	1871	1871	1871	0
225	20231101	160100	158806885	1871	1871	1871	1871	0
226	20231101	160000	158806885	1871	1871	1871	1871	0
227	20231101	155900	158806885	1871	1871	1871	1871	0
228	20231101	155800	158806885	1871	1871	1871	1871	0
229	20231101	155700	158806885	1871	1871	1871	1871	0
230	20231101	155600	158806885	1871	1871	1871	1871	0
231	20231101	155500	158806885	1871	1871	1871	1871	0
232	20231101	155400	158806885	1871	1871	1871	1871	0
233	20231101	155300	158806885	1871	1871	1871	1871	0
234	20231101	155200	158806885	1871	1871	1871	1871	0
235	20231101	155100	158806885	1871	1871	1871	1871	0
236	20231101	155000	158806885	1871	1871	1871	1871	0
237	20231101	154900	158806885	1871	1871	1871	1871	0
238	20231101	154800	158806885	1871	1871	1871	1871	0
239	20231101	154700	158806885	1871	1871	1871	1871	0
240	20231101	154600	158806885	1871	1871	1871	1871	0
241	20231101	154500	158806885	1871	1871	1871	1871	0
242	20231101	154400	158806885	1871	1871	1871	1871	2867
243	20231101	154300	158806885	1871	1871	1871	1871	0
244	20231101	154200	158806885	1871	1871	1871	1871	0
245	20231101	154100	158806885	1871	1871	1871	1871	0
246	20231101	154000	158806885	1871	1871	1871	1871	0
247	20231101	153900	158806885	1871	1871	1871	1871	0
248	20231101	153800	158806885	1871	1871	1871	1871	0
249	20231101	153700	158806885	1871	1871	1871	1871	0
250	20231101	153600	158806885	1871	1871	1871	1871	0
251	20231101	153500	158806885	1871	1871	1871	1871	0
252	20231101	153400	158806885	1871	1871	1871	1871	0
253	20231101	153300	158806885	1871	1871	1871	1871	0
254	20231101	153200	158806885	1871	1871	1871	1871	0
255	20231101	153100	158806885	1871	1871	1871	1871	0
256	20231101	153000	158806885	1871	1871	1871	1871	2867
257	20231101	152900	153442728	1885	1885	1885	1885	0
258	20231101	152800	153442728	1885	1885	1885	1885	0
259	20231101	152700	153442728	1885	1885	1885	1885	0
260	20231101	152600	153442728	1885	1885	1885	1885	0
261	20231101	152500	153442728	1885	1885	1885	1885	0
262	20231101	152400	153442728	1885	1885	1885	1885	0
263	20231101	152300	153442728	1885	1885	1885	1885	0
264	20231101	152200	153442728	1885	1885	1885	1885	0
265	20231101	152100	153442728	1885	1885	1885	1885	0
266	20231101	152000	153442728	1885	1885	1885	1885	0
267	20231101	151900	153442728	1885	1885	1885	1885	4
268	20231101	151800	153435188	1885	1875	1885	1875	20
269	20231101	151700	153397618	1886	1886	1886	1886	0
270	20231101	151600	153397618	1886	1886	1886	1886	12
271	20231101	151500	153374986	1878	1886	1886	1878	27
272	20231101	151400	153324191	1888	1888	1888	1888	85
273	20231101	151300	153163711	1880	1889	1889	1880	80
274	20231101	151200	153013114	1889	1889	1889	1889	36
275	20231101	151100	152945110	1885	1885	1889	1885	1035
276	20231101	151000	150994099	1885	1885	1885	1885	45
277	20231101	150900	150909274	1884	1884	1884	1884	1026
278	20231101	150800	148976290	1884	1871	1885	1871	133
279	20231101	150700	148726657	1880	1871	1880	1869	212
280	20231101	150600	148330084	1871	1871	1871	1871	178
281	20231101	150500	147997046	1871	1869	1871	1869	197
282	20231101	150400	147628823	1860	1865	1866	1860	2436
283	20231101	150300	143090488	1865	1865	1865	1864	547
284	20231101	150200	142070346	1864	1864	1865	1864	916
285	20231101	150100	140362378	1865	1862	1865	1862	612
286	20231101	150000	139221914	1862	1864	1864	1862	330
287	20231101	145900	138607118	1865	1864	1865	1864	497
288	20231101	145800	137680690	1864	1864	1864	1864	0
289	20231101	145700	137680690	1864	1864	1864	1864	2
290	20231101	145600	137676962	1864	1865	1865	1864	164
291	20231101	145500	137371223	1865	1865	1865	1865	1052
292	20231101	145400	135409243	1868	1870	1870	1868	144
293	20231101	145300	135140089	1871	1874	1874	1871	259
294	20231101	145200	134654866	1875	1875	1875	1875	0
295	20231101	145100	134654866	1875	1875	1875	1875	0
296	20231101	145000	134654866	1875	1876	1876	1875	302
297	20231101	144900	134088465	1878	1879	1879	1878	373
298	20231101	144800	133387970	1880	1880	1880	1880	373
299	20231101	144700	132686730	1880	1880	1880	1880	100
300	20231101	144600	132498730	1881	1881	1881	1881	0
301	20231101	144500	132498730	1881	1881	1881	1881	2
302	20231101	144400	132494968	1882	1884	1884	1882	728
303	20231101	144300	131124189	1884	1884	1884	1884	0
304	20231101	144200	131124189	1884	1884	1884	1884	2
305	20231101	144100	131120421	1884	1886	1886	1884	1096
306	20231101	144000	129054387	1887	1887	1887	1887	187
307	20231101	143900	128701518	1889	1889	1889	1889	188
308	20231101	143800	128346386	1890	1891	1891	1890	193
309	20231101	143700	127981601	1891	1889	1891	1889	725
310	20231101	143600	126611481	1888	1886	1888	1885	274
311	20231101	143500	126094203	1885	1885	1885	1885	0
312	20231101	143400	126094203	1885	1885	1885	1885	202
313	20231101	143300	125713433	1885	1885	1885	1885	8
314	20231101	143200	125698353	1885	1885	1885	1885	0
315	20231101	143100	125698353	1885	1885	1885	1885	88
316	20231101	143000	125532473	1885	1885	1885	1885	0
317	20231101	142900	125532473	1885	1886	1886	1885	24
318	20231101	142800	125487210	1886	1886	1886	1886	200
319	20231101	142700	125110010	1887	1887	1887	1887	285
320	20231101	142600	124572215	1888	1888	1888	1888	7
321	20231101	142500	124558999	1889	1889	1889	1889	0
322	20231101	142400	124558999	1889	1889	1889	1889	8
323	20231101	142300	124543887	1889	1889	1889	1889	168
324	20231101	142200	124226535	1889	1889	1889	1889	29
325	20231101	142100	124171754	1889	1886	1889	1886	696
326	20231101	142000	122857782	1888	1888	1888	1888	0
327	20231101	141900	122857782	1888	1888	1888	1888	0
328	20231101	141800	122857782	1888	1886	1888	1886	794
329	20231101	141700	121359565	1883	1883	1883	1883	0
330	20231101	141600	121359565	1883	1883	1883	1883	0
331	20231101	141500	121359565	1883	1884	1884	1883	5
332	20231101	141400	121350148	1883	1883	1883	1883	0
333	20231101	141300	121350148	1883	1884	1884	1883	437
334	20231101	141200	120526844	1888	1888	1888	1888	1
335	20231101	141100	120524956	1884	1884	1884	1884	1
336	20231101	141000	120523072	1888	1888	1888	1888	5
337	20231101	140900	120513632	1888	1888	1888	1887	169
338	20231101	140800	120194575	1888	1889	1889	1888	160
339	20231101	140700	119892336	1886	1889	1889	1886	411
340	20231101	140600	119116477	1889	1889	1889	1889	5
341	20231101	140500	119107032	1890	1890	1890	1890	34
342	20231101	140400	119042772	1890	1890	1890	1890	0
343	20231101	140300	119042772	1890	1890	1890	1890	0
344	20231101	140200	119042772	1890	1890	1890	1890	231
345	20231101	140100	118606182	1892	1893	1893	1892	579
346	20231101	140000	117510706	1893	1893	1894	1893	84
347	20231101	135900	117351643	1892	1892	1892	1892	150
348	20231101	135800	117067843	1892	1899	1899	1892	12
349	20231101	135700	117045125	1899	1899	1899	1886	752
350	20231101	135600	115617367	1877	1877	1877	1877	0
351	20231101	135500	115617367	1877	1886	1900	1877	7309
352	20231101	135400	101793919	1880	1881	1881	1880	1155
353	20231101	135300	99622408	1881	1878	1881	1878	1597
354	20231101	135200	96620147	1878	1878	1879	1878	982
355	20231101	135100	94775940	1873	1872	1873	1872	60
356	20231101	135000	94663580	1871	1871	1871	1871	897
357	20231101	134900	92985293	1870	1868	1870	1868	60
358	20231101	134800	92873153	1868	1868	1868	1868	20
359	20231101	134700	92835793	1869	1869	1869	1869	0
360	20231101	134600	92835793	1869	1869	1869	1869	0
361	20231101	134500	92835793	1869	1880	1880	1869	281
362	20231101	134400	92307951	1880	1872	1880	1868	2640
363	20231101	134300	87347748	1872	1864	1872	1864	5350
364	20231101	134200	77350053	1864	1864	1864	1864	30
365	20231101	134100	77294133	1864	1864	1865	1864	814
366	20231101	134000	75776137	1864	1864	1864	1864	28
367	20231101	133900	75723945	1864	1865	1865	1864	56
368	20231101	133800	75619508	1865	1865	1865	1865	0
369	20231101	133700	75619508	1865	1865	1865	1865	51
370	20231101	133600	75524393	1864	1864	1864	1864	1
371	20231101	133500	75522529	1865	1865	1865	1865	51
372	20231101	133400	75427414	1861	1861	1861	1861	0
373	20231101	133300	75427414	1861	1861	1861	1861	0
374	20231101	133200	75427414	1861	1865	1865	1861	182
375	20231101	133100	75088443	1861	1860	1861	1860	54
376	20231101	133000	74987952	1860	1860	1860	1860	84
377	20231101	132900	74831712	1861	1861	1861	1861	0
378	20231101	132800	74831712	1861	1858	1861	1857	16
379	20231101	132700	74801955	1862	1859	1862	1858	231
380	20231101	132600	74372507	1863	1863	1863	1863	535
381	20231101	132500	73375802	1868	1868	1868	1868	0
382	20231101	132400	73375802	1868	1851	1868	1851	1233
383	20231101	132300	71076436	1850	1850	1850	1850	1
384	20231101	132200	71074586	1855	1855	1855	1855	0
385	20231101	132100	71074586	1855	1856	1856	1855	12
386	20231101	132000	71052316	1854	1859	1859	1854	242
387	20231101	131900	70603031	1859	1859	1859	1859	99
388	20231101	131800	70418990	1855	1855	1855	1855	0
389	20231101	131700	70418990	1855	1855	1855	1855	0
390	20231101	131600	70418990	1855	1855	1855	1855	6
391	20231101	131500	70407860	1855	1855	1855	1855	0
392	20231101	131400	70407860	1855	1855	1855	1855	1
393	20231101	131300	70406005	1854	1854	1854	1854	0
394	20231101	131200	70406005	1854	1854	1854	1854	0
395	20231101	131100	70406005	1854	1854	1854	1854	0
396	20231101	131000	70406005	1854	1854	1854	1854	0
397	20231101	130900	70406005	1854	1852	1854	1852	249
398	20231101	130800	69944525	1853	1854	1854	1853	131
399	20231101	130700	69701656	1856	1856	1856	1856	0
400	20231101	130600	69701656	1856	1856	1856	1856	0
401	20231101	130500	69701656	1856	1856	1856	1856	0
402	20231101	130400	69701656	1856	1860	1860	1856	157
403	20231101	130300	69409930	1859	1859	1859	1859	125
404	20231101	130200	69177555	1870	1870	1870	1870	0
405	20231101	130100	69177555	1870	1870	1870	1870	0
406	20231101	130000	69177555	1870	1870	1870	1870	0
407	20231101	125900	69177555	1870	1870	1870	1870	0
408	20231101	125800	69177555	1870	1870	1870	1870	0
409	20231101	125700	69177555	1870	1870	1870	1870	0
410	20231101	125600	69177555	1870	1870	1870	1870	1000
411	20231101	125500	67307555	1870	1871	1871	1870	416
412	20231101	125400	66529296	1872	1867	1872	1867	901
413	20231101	125300	64845525	1866	1866	1866	1866	0
414	20231101	125200	64845525	1866	1867	1867	1866	94
415	20231101	125100	64670031	1867	1851	1868	1851	169
416	20231101	125000	64354542	1850	1850	1850	1850	10
417	20231101	124900	64336042	1848	1848	1848	1848	1
418	20231101	124800	64334194	1846	1846	1846	1846	1
419	20231101	124700	64332348	1860	1861	1861	1860	249
420	20231101	124600	63869028	1862	1862	1862	1862	0
421	20231101	124500	63869028	1862	1862	1862	1862	0
422	20231101	124400	63869028	1862	1862	1862	1862	0
423	20231101	124300	63869028	1862	1862	1862	1862	0
424	20231101	124200	63869028	1862	1860	1862	1860	321
425	20231101	124100	63271836	1857	1857	1857	1857	119
426	20231101	124000	63050853	1858	1858	1858	1858	38
427	20231101	123900	62980249	1858	1858	1858	1858	0
428	20231101	123800	62980249	1858	1858	1858	1858	1
429	20231101	123700	62978391	1857	1857	1857	1857	200
430	20231101	123600	62606991	1857	1850	1857	1850	871
431	20231101	123500	60990769	1850	1850	1850	1850	0
432	20231101	123400	60990769	1850	1850	1850	1850	0
433	20231101	123300	60990769	1850	1855	1855	1850	475
434	20231101	123200	60110971	1850	1850	1850	1850	5
435	20231101	123100	60101721	1856	1850	1856	1844	1071
436	20231101	123000	58117911	1845	1844	1845	1844	380
437	20231101	122900	57417081	1841	1841	1841	1841	0
438	20231101	122800	57417081	1841	1841	1841	1841	0
439	20231101	122700	57417081	1841	1841	1844	1841	1521
440	20231101	122600	54616006	1836	1836	1836	1836	0
441	20231101	122500	54616006	1836	1836	1836	1836	0
442	20231101	122400	54616006	1836	1836	1836	1836	0
443	20231101	122300	54616006	1836	1836	1836	1836	0
444	20231101	122200	54616006	1836	1836	1836	1836	0
445	20231101	122100	54616006	1836	1837	1837	1836	1008
446	20231101	122000	52765236	1838	1838	1838	1838	0
447	20231101	121900	52765236	1838	1836	1838	1836	406
448	20231101	121800	52019517	1835	1835	1835	1835	3
449	20231101	121700	52014012	1836	1836	1836	1836	0
450	20231101	121600	52014012	1836	1837	1837	1836	445
451	20231101	121500	51196621	1837	1837	1837	1837	109
452	20231101	121400	50996388	1837	1842	1842	1837	182
453	20231101	121300	50661596	1841	1836	1841	1836	604
454	20231101	121200	49552602	1836	1836	1836	1836	0
455	20231101	121100	49552602	1836	1836	1836	1836	0
456	20231101	121000	49552602	1836	1836	1836	1836	4
457	20231101	120900	49545258	1836	1836	1836	1836	135
458	20231101	120800	49297398	1836	1830	1836	1830	156
459	20231101	120700	49011894	1830	1830	1830	1830	0
460	20231101	120600	49011894	1830	1830	1830	1830	2
461	20231101	120500	49008234	1830	1830	1830	1830	0
462	20231101	120400	49008234	1830	1830	1830	1830	91
463	20231101	120300	48841704	1830	1830	1830	1830	218
464	20231101	120200	48442764	1830	1830	1830	1830	0
465	20231101	120100	48442764	1830	1830	1830	1830	0
466	20231101	120000	48442764	1830	1830	1830	1830	129
467	20231101	115900	48206694	1830	1830	1830	1830	0
468	20231101	115800	48206694	1830	1830	1830	1830	4
469	20231101	115700	48199374	1830	1830	1830	1830	132
470	20231101	115600	47957814	1830	1830	1830	1830	0
471	20231101	115500	47957814	1830	1830	1830	1830	0
472	20231101	115400	47957814	1830	1829	1830	1829	109
473	20231101	115300	47758380	1828	1828	1828	1828	0
474	20231101	115200	47758380	1828	1828	1828	1828	5
475	20231101	115100	47749240	1829	1830	1830	1829	128
476	20231101	115000	47515005	1829	1829	1829	1829	23
477	20231101	114900	47472938	1830	1830	1830	1830	0
478	20231101	114800	47472938	1830	1830	1830	1830	0
479	20231101	114700	47472938	1830	1829	1830	1829	130
480	20231101	114600	47235104	1830	1830	1830	1830	0
481	20231101	114500	47235104	1830	1830	1830	1830	0
482	20231101	114400	47235104	1830	1830	1830	1830	110
483	20231101	114300	47033804	1817	1817	1817	1817	0
484	20231101	114200	47033804	1817	1817	1817	1817	0
485	20231101	114100	47033804	1817	1817	1817	1817	0
486	20231101	114000	47033804	1817	1817	1817	1817	0
487	20231101	113900	47033804	1817	1817	1817	1817	0
488	20231101	113800	47033804	1817	1817	1817	1817	0
489	20231101	113700	47033804	1817	1818	1818	1817	279
490	20231101	113600	46526706	1826	1826	1826	1826	52
491	20231101	113500	46431754	1826	1826	1826	1826	0
492	20231101	113400	46431754	1826	1821	1826	1821	495
493	20231101	113300	45529639	1821	1821	1821	1821	0
494	20231101	113200	45529639	1821	1821	1821	1821	0
495	20231101	113100	45529639	1821	1820	1821	1819	1765
496	20231101	113000	42316640	1819	1819	1819	1819	4
497	20231101	112900	42309364	1820	1820	1820	1820	4
498	20231101	112800	42302084	1810	1810	1810	1810	78
499	20231101	112700	42160904	1810	1810	1810	1810	142
500	20231101	112600	41903884	1810	1810	1810	1810	1
501	20231101	112500	41902074	1821	1819	1821	1819	120
502	20231101	112400	41683602	1820	1820	1820	1820	520
503	20231101	112300	40737202	1810	1810	1810	1810	0
504	20231101	112200	40737202	1810	1821	1821	1810	122
505	20231101	112100	40515062	1821	1821	1821	1821	0
506	20231101	112000	40515062	1821	1821	1821	1821	4
507	20231101	111900	40507778	1811	1811	1811	1811	0
508	20231101	111800	40507778	1811	1811	1811	1811	100
509	20231101	111700	40326678	1822	1820	1822	1820	82
510	20231101	111600	40177339	1819	1819	1819	1819	0
511	20231101	111500	40177339	1819	1819	1819	1819	4
512	20231101	111400	40170063	1821	1820	1821	1820	121
513	20231101	111300	39949841	1821	1821	1821	1821	0
514	20231101	111200	39949841	1821	1821	1821	1821	0
515	20231101	111100	39949841	1821	1821	1821	1821	17
516	20231101	111000	39918884	1838	1838	1838	1838	0
517	20231101	110900	39918884	1838	1838	1838	1838	0
518	20231101	110800	39918884	1838	1838	1838	1838	0
519	20231101	110700	39918884	1838	1838	1838	1838	0
520	20231101	110600	39918884	1838	1838	1838	1838	0
521	20231101	110500	39918884	1838	1817	1838	1816	256
522	20231101	110400	39453611	1817	1816	1817	1816	19
523	20231101	110300	39419095	1817	1817	1817	1817	0
524	20231101	110200	39419095	1817	1817	1817	1817	0
525	20231101	110100	39419095	1817	1817	1817	1816	153
526	20231101	110000	39141160	1817	1817	1817	1817	42
527	20231101	105900	39064846	1817	1817	1817	1817	11
528	20231101	105800	39044859	1848	1848	1848	1848	4
529	20231101	105700	39037467	1849	1849	1849	1849	131
530	20231101	105600	38795248	1849	1849	1849	1849	0
531	20231101	105500	38795248	1849	1849	1849	1849	1
532	20231101	105400	38793399	1808	1808	1808	1808	114
533	20231101	105300	38587287	1808	1808	1808	1808	0
534	20231101	105200	38587287	1808	1808	1808	1808	0
535	20231101	105100	38587287	1808	1814	1814	1808	1521
536	20231101	105000	35834454	1814	1821	1821	1814	827
537	20231101	104900	34332239	1821	1821	1821	1821	0
538	20231101	104800	34332239	1821	1823	1823	1821	3
539	20231101	104700	34326772	1823	1823	1823	1823	0
540	20231101	104600	34326772	1823	1823	1823	1823	49
541	20231101	104500	34237445	1820	1820	1820	1820	2
542	20231101	104400	34233805	1819	1820	1820	1819	1091
543	20231101	104300	32249185	1820	1820	1820	1820	0
544	20231101	104200	32249185	1820	1821	1821	1820	73
545	20231101	104100	32116323	1820	1820	1820	1820	2
546	20231101	104000	32112683	1823	1823	1823	1823	2
547	20231101	103900	32109037	1824	1824	1824	1824	0
548	20231101	103800	32109037	1824	1824	1824	1824	0
549	20231101	103700	32109037	1824	1828	1828	1824	13
550	20231101	103600	32085313	1824	1824	1824	1824	0
551	20231101	103500	32085313	1824	1824	1824	1824	0
552	20231101	103400	32085313	1824	1824	1824	1824	0
553	20231101	103300	32085313	1824	1824	1824	1824	5
554	20231101	103200	32076193	1827	1827	1827	1826	332
555	20231101	103100	31469698	1827	1834	1834	1827	1069
556	20231101	103000	29515550	1834	1834	1834	1834	11
557	20231101	102900	29495376	1838	1838	1838	1838	0
558	20231101	102800	29495376	1838	1838	1838	1838	0
559	20231101	102700	29495376	1838	1838	1838	1838	0
560	20231101	102600	29495376	1838	1840	1840	1838	485
561	20231101	102500	28603128	1840	1840	1840	1840	0
562	20231101	102400	28603128	1840	1840	1840	1840	0
563	20231101	102300	28603128	1840	1840	1840	1840	0
564	20231101	102200	28603128	1840	1840	1840	1840	0
565	20231101	102100	28603128	1840	1840	1840	1840	0
566	20231101	102000	28603128	1840	1840	1840	1840	0
567	20231101	101900	28603128	1840	1849	1849	1840	60
568	20231101	101800	28492458	1849	1849	1849	1849	10
569	20231101	101700	28473968	1849	1849	1849	1849	0
570	20231101	101600	28473968	1849	1849	1849	1849	3
571	20231101	101500	28468421	1850	1845	1850	1845	80
572	20231101	101400	28320816	1840	1840	1840	1840	0
573	20231101	101300	28320816	1840	1840	1840	1840	150
574	20231101	101200	28044816	1838	1838	1838	1838	0
575	20231101	101100	28044816	1838	1838	1838	1838	812
576	20231101	101000	26552360	1838	1838	1838	1838	0
577	20231101	100900	26552360	1838	1838	1838	1838	0
578	20231101	100800	26552360	1838	1838	1838	1838	0
579	20231101	100700	26552360	1838	1838	1838	1838	1
580	20231101	100600	26550522	1838	1838	1838	1838	0
581	20231101	100500	26550522	1838	1838	1838	1838	0
582	20231101	100400	26550522	1838	1838	1838	1838	0
583	20231101	100300	26550522	1838	1838	1838	1838	65
584	20231101	100200	26431052	1838	1838	1838	1838	1
585	20231101	100100	26429214	1839	1839	1839	1839	0
586	20231101	100000	26429214	1839	1839	1839	1839	77
587	20231101	095900	26287611	1839	1839	1839	1839	0
588	20231101	095800	26287611	1839	1839	1839	1839	0
589	20231101	095700	26287611	1839	1839	1839	1839	0
590	20231101	095600	26287611	1839	1839	1839	1839	431
591	20231101	095500	25495002	1839	1839	1839	1839	111
592	20231101	095400	25290873	1839	1839	1839	1839	11
593	20231101	095300	25270644	1839	1839	1839	1839	0
594	20231101	095200	25270644	1839	1839	1839	1839	0
595	20231101	095100	25270644	1839	1839	1839	1839	1
596	20231101	095000	25268805	1828	1828	1828	1828	0
597	20231101	094900	25268805	1828	1828	1828	1828	1
598	20231101	094800	25266977	1824	1824	1824	1824	169
599	20231101	094700	24958721	1824	1824	1824	1824	9
600	20231101	094600	24942305	1825	1825	1825	1825	0
601	20231101	094500	24942305	1825	1825	1825	1825	117
602	20231101	094400	24728780	1837	1837	1837	1837	0
603	20231101	094300	24728780	1837	1837	1837	1837	0
604	20231101	094200	24728780	1837	1837	1837	1837	0
605	20231101	094100	24728780	1837	1837	1837	1837	0
606	20231101	094000	24728780	1837	1837	1837	1837	100
607	20231101	093900	24545080	1840	1840	1840	1840	0
608	20231101	093800	24545080	1840	1839	1840	1839	5
609	20231101	093700	24535882	1842	1842	1842	1842	5
610	20231101	093600	24526672	1824	1844	1844	1824	116
611	20231101	093500	24313216	1840	1840	1840	1840	17
612	20231101	093400	24281936	1845	1845	1845	1845	0
613	20231101	093300	24281936	1845	1845	1845	1845	0
614	20231101	093200	24281936	1845	1845	1845	1845	0
615	20231101	093100	24281936	1845	1840	1845	1840	9
616	20231101	093000	24265336	1840	1840	1840	1840	101
617	20231101	092900	24079496	1837	1837	1837	1837	99
618	20231101	092800	23897633	1816	1838	1843	1816	2448
619	20231101	092700	19397581	1810	1834	1834	1803	3001
620	20231101	092600	13950311	1846	1846	1846	1846	100
621	20231101	092500	13765711	1856	1856	1856	1856	0
622	20231101	092400	13765711	1856	1856	1856	1856	0
623	20231101	092300	13765711	1856	1856	1856	1856	0
624	20231101	092200	13765711	1856	1856	1856	1856	0
625	20231101	092100	13765711	1856	1856	1856	1856	0
626	20231101	092000	13765711	1856	1856	1856	1856	0
627	20231101	091900	13765711	1856	1820	1856	1819	102
628	20231101	091800	13580095	1801	1854	1854	1801	1729
629	20231101	091700	10428281	1861	1863	1863	1861	284
630	20231101	091600	9899353	1864	1872	1872	1864	255
631	20231101	091500	9423352	1872	1880	1880	1872	242
632	20231101	091400	8969323	1868	1880	1880	1868	55
633	20231101	091300	8866571	1880	1880	1880	1880	240
634	20231101	091200	8415371	1880	1877	1880	1877	1235
635	20231101	091100	6093820	1852	1852	1852	1852	0
636	20231101	091000	6093820	1852	1850	1875	1847	534
637	20231101	090900	5100281	1840	1840	1840	1840	150
638	20231101	090800	4824281	1830	1830	1830	1830	150
639	20231101	090700	4549781	1822	1822	1822	1822	19
640	20231101	090600	4515163	1804	1804	1804	1804	0
641	20231101	090500	4515163	1804	1804	1804	1804	0
642	20231101	090400	4515163	1804	1804	1804	1804	3
643	20231101	090300	4509751	1823	1819	1823	1819	278
644	20231101	090200	4003535	1819	1819	1819	1819	3
645	20231101	090100	3998078	1819	1807	1819	1807	560
646	20231101	090000	2986146	1810	1787	1810	1787	1671