KissMeData/095910/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200000	142559015	1887	1887	1887	1887	662
3	20231107	195900	142559015	1887	1887	1887	1887	0
4	20231107	195800	142559015	1887	1887	1887	1887	0
5	20231107	195700	142559015	1887	1887	1887	1887	0
6	20231107	195600	142559015	1887	1887	1887	1887	0
7	20231107	195500	142559015	1887	1887	1887	1887	0
8	20231107	195400	142559015	1887	1887	1887	1887	0
9	20231107	195300	142559015	1887	1887	1887	1887	0
10	20231107	195200	142559015	1887	1887	1887	1887	0
11	20231107	195100	142559015	1887	1887	1887	1887	0
12	20231107	195000	142559015	1887	1887	1887	1887	0
13	20231107	194900	142559015	1887	1887	1887	1887	0
14	20231107	194800	142559015	1887	1887	1887	1887	0
15	20231107	194700	142559015	1887	1887	1887	1887	0
16	20231107	194600	142559015	1887	1887	1887	1887	0
17	20231107	194500	142559015	1887	1887	1887	1887	0
18	20231107	194400	142559015	1887	1887	1887	1887	0
19	20231107	194300	142559015	1887	1887	1887	1887	0
20	20231107	194200	142559015	1887	1887	1887	1887	0
21	20231107	194100	142559015	1887	1887	1887	1887	0
22	20231107	194000	142559015	1887	1887	1887	1887	0
23	20231107	193900	142559015	1887	1887	1887	1887	0
24	20231107	193800	142559015	1887	1887	1887	1887	0
25	20231107	193700	142559015	1887	1887	1887	1887	0
26	20231107	193600	142559015	1887	1887	1887	1887	0
27	20231107	193500	142559015	1887	1887	1887	1887	0
28	20231107	193400	142559015	1887	1887	1887	1887	0
29	20231107	193300	142559015	1887	1887	1887	1887	0
30	20231107	193200	142559015	1887	1887	1887	1887	0
31	20231107	193100	142559015	1887	1887	1887	1887	0
32	20231107	193000	142559015	1887	1887	1887	1887	662
33	20231107	192900	142559015	1887	1887	1887	1887	0
34	20231107	192800	142559015	1887	1887	1887	1887	0
35	20231107	192700	142559015	1887	1887	1887	1887	0
36	20231107	192600	142559015	1887	1887	1887	1887	0
37	20231107	192500	142559015	1887	1887	1887	1887	0
38	20231107	192400	142559015	1887	1887	1887	1887	0
39	20231107	192300	142559015	1887	1887	1887	1887	0
40	20231107	192200	142559015	1887	1887	1887	1887	0
41	20231107	192100	142559015	1887	1887	1887	1887	0
42	20231107	192000	142559015	1887	1887	1887	1887	0
43	20231107	191900	142559015	1887	1887	1887	1887	0
44	20231107	191800	142559015	1887	1887	1887	1887	0
45	20231107	191700	142559015	1887	1887	1887	1887	0
46	20231107	191600	142559015	1887	1887	1887	1887	0
47	20231107	191500	142559015	1887	1887	1887	1887	0
48	20231107	191400	142559015	1887	1887	1887	1887	0
49	20231107	191300	142559015	1887	1887	1887	1887	0
50	20231107	191200	142559015	1887	1887	1887	1887	0
51	20231107	191100	142559015	1887	1887	1887	1887	0
52	20231107	191000	142559015	1887	1887	1887	1887	0
53	20231107	190900	142559015	1887	1887	1887	1887	0
54	20231107	190800	142559015	1887	1887	1887	1887	0
55	20231107	190700	142559015	1887	1887	1887	1887	0
56	20231107	190600	142559015	1887	1887	1887	1887	0
57	20231107	190500	142559015	1887	1887	1887	1887	0
58	20231107	190400	142559015	1887	1887	1887	1887	0
59	20231107	190300	142559015	1887	1887	1887	1887	0
60	20231107	190200	142559015	1887	1887	1887	1887	0
61	20231107	190100	142559015	1887	1887	1887	1887	0
62	20231107	190000	142559015	1887	1887	1887	1887	662
63	20231107	185900	142559015	1887	1887	1887	1887	0
64	20231107	185800	142559015	1887	1887	1887	1887	0
65	20231107	185700	142559015	1887	1887	1887	1887	0
66	20231107	185600	142559015	1887	1887	1887	1887	0
67	20231107	185500	142559015	1887	1887	1887	1887	0
68	20231107	185400	142559015	1887	1887	1887	1887	0
69	20231107	185300	142559015	1887	1887	1887	1887	0
70	20231107	185200	142559015	1887	1887	1887	1887	0
71	20231107	185100	142559015	1887	1887	1887	1887	0
72	20231107	185000	142559015	1887	1887	1887	1887	0
73	20231107	184900	142559015	1887	1887	1887	1887	0
74	20231107	184800	142559015	1887	1887	1887	1887	0
75	20231107	184700	142559015	1887	1887	1887	1887	0
76	20231107	184600	142559015	1887	1887	1887	1887	0
77	20231107	184500	142559015	1887	1887	1887	1887	0
78	20231107	184400	142559015	1887	1887	1887	1887	0
79	20231107	184300	142559015	1887	1887	1887	1887	0
80	20231107	184200	142559015	1887	1887	1887	1887	0
81	20231107	184100	142559015	1887	1887	1887	1887	0
82	20231107	184000	142559015	1887	1887	1887	1887	0
83	20231107	183900	142559015	1887	1887	1887	1887	0
84	20231107	183800	142559015	1887	1887	1887	1887	0
85	20231107	183700	142559015	1887	1887	1887	1887	0
86	20231107	183600	142559015	1887	1887	1887	1887	0
87	20231107	183500	142559015	1887	1887	1887	1887	0
88	20231107	183400	142559015	1887	1887	1887	1887	0
89	20231107	183300	142559015	1887	1887	1887	1887	0
90	20231107	183200	142559015	1887	1887	1887	1887	0
91	20231107	183100	142559015	1887	1887	1887	1887	0
92	20231107	183000	142559015	1887	1887	1887	1887	662
93	20231107	182900	142559015	1887	1887	1887	1887	0
94	20231107	182800	142559015	1887	1887	1887	1887	0
95	20231107	182700	142559015	1887	1887	1887	1887	0
96	20231107	182600	142559015	1887	1887	1887	1887	0
97	20231107	182500	142559015	1887	1887	1887	1887	0
98	20231107	182400	142559015	1887	1887	1887	1887	0
99	20231107	182300	142559015	1887	1887	1887	1887	0
100	20231107	182200	142559015	1887	1887	1887	1887	0
101	20231107	182100	142559015	1887	1887	1887	1887	0
102	20231107	182000	142559015	1887	1887	1887	1887	0
103	20231107	181900	142559015	1887	1887	1887	1887	0
104	20231107	181800	142559015	1887	1887	1887	1887	0
105	20231107	181700	142559015	1887	1887	1887	1887	0
106	20231107	181600	142559015	1887	1887	1887	1887	0
107	20231107	181500	142559015	1887	1887	1887	1887	0
108	20231107	181400	142559015	1887	1887	1887	1887	0
109	20231107	181300	142559015	1887	1887	1887	1887	0
110	20231107	181200	142559015	1887	1887	1887	1887	0
111	20231107	181100	142559015	1887	1887	1887	1887	0
112	20231107	181000	142559015	1887	1887	1887	1887	0
113	20231107	180900	142559015	1887	1887	1887	1887	0
114	20231107	180800	142559015	1887	1887	1887	1887	0
115	20231107	180700	142559015	1887	1887	1887	1887	0
116	20231107	180600	142559015	1887	1887	1887	1887	0
117	20231107	180500	142559015	1887	1887	1887	1887	0
118	20231107	180400	142559015	1887	1887	1887	1887	0
119	20231107	180300	142559015	1887	1887	1887	1887	0
120	20231107	180200	142559015	1887	1887	1887	1887	0
121	20231107	180100	142559015	1887	1887	1887	1887	0
122	20231107	180000	142559015	1887	1887	1887	1887	662
123	20231107	175900	142559015	1887	1887	1887	1887	0
124	20231107	175800	142559015	1887	1887	1887	1887	0
125	20231107	175700	142559015	1887	1887	1887	1887	0
126	20231107	175600	142559015	1887	1887	1887	1887	0
127	20231107	175500	142559015	1887	1887	1887	1887	0
128	20231107	175400	142559015	1887	1887	1887	1887	0
129	20231107	175300	142559015	1887	1887	1887	1887	0
130	20231107	175200	142559015	1887	1887	1887	1887	0
131	20231107	175100	142559015	1887	1887	1887	1887	0
132	20231107	175000	142559015	1887	1887	1887	1887	0
133	20231107	174900	142559015	1887	1887	1887	1887	0
134	20231107	174800	142559015	1887	1887	1887	1887	0
135	20231107	174700	142559015	1887	1887	1887	1887	0
136	20231107	174600	142559015	1887	1887	1887	1887	0
137	20231107	174500	142559015	1887	1887	1887	1887	0
138	20231107	174400	142559015	1887	1887	1887	1887	0
139	20231107	174300	142559015	1887	1887	1887	1887	0
140	20231107	174200	142559015	1887	1887	1887	1887	0
141	20231107	174100	142559015	1887	1887	1887	1887	0
142	20231107	174000	142559015	1887	1887	1887	1887	0
143	20231107	173900	142559015	1887	1887	1887	1887	0
144	20231107	173800	142559015	1887	1887	1887	1887	0
145	20231107	173700	142559015	1887	1887	1887	1887	0
146	20231107	173600	142559015	1887	1887	1887	1887	0
147	20231107	173500	142559015	1887	1887	1887	1887	0
148	20231107	173400	142559015	1887	1887	1887	1887	0
149	20231107	173300	142559015	1887	1887	1887	1887	0
150	20231107	173200	142559015	1887	1887	1887	1887	0
151	20231107	173100	142559015	1887	1887	1887	1887	0
152	20231107	173000	142559015	1887	1887	1887	1887	662
153	20231107	172900	142559015	1887	1887	1887	1887	0
154	20231107	172800	142559015	1887	1887	1887	1887	0
155	20231107	172700	142559015	1887	1887	1887	1887	0
156	20231107	172600	142559015	1887	1887	1887	1887	0
157	20231107	172500	142559015	1887	1887	1887	1887	0
158	20231107	172400	142559015	1887	1887	1887	1887	0
159	20231107	172300	142559015	1887	1887	1887	1887	0
160	20231107	172200	142559015	1887	1887	1887	1887	0
161	20231107	172100	142559015	1887	1887	1887	1887	0
162	20231107	172000	142559015	1887	1887	1887	1887	0
163	20231107	171900	142559015	1887	1887	1887	1887	0
164	20231107	171800	142559015	1887	1887	1887	1887	0
165	20231107	171700	142559015	1887	1887	1887	1887	0
166	20231107	171600	142559015	1887	1887	1887	1887	0
167	20231107	171500	142559015	1887	1887	1887	1887	0
168	20231107	171400	142559015	1887	1887	1887	1887	0
169	20231107	171300	142559015	1887	1887	1887	1887	0
170	20231107	171200	142559015	1887	1887	1887	1887	0
171	20231107	171100	142559015	1887	1887	1887	1887	0
172	20231107	171000	142559015	1887	1887	1887	1887	0
173	20231107	170900	142559015	1887	1887	1887	1887	0
174	20231107	170800	142559015	1887	1887	1887	1887	0
175	20231107	170700	142559015	1887	1887	1887	1887	0
176	20231107	170600	142559015	1887	1887	1887	1887	0
177	20231107	170500	142559015	1887	1887	1887	1887	0
178	20231107	170400	142559015	1887	1887	1887	1887	0
179	20231107	170300	142559015	1887	1887	1887	1887	0
180	20231107	170200	142559015	1887	1887	1887	1887	0
181	20231107	170100	142559015	1887	1887	1887	1887	0
182	20231107	170000	142559015	1887	1887	1887	1887	662
183	20231107	165900	142559015	1887	1887	1887	1887	0
184	20231107	165800	142559015	1887	1887	1887	1887	0
185	20231107	165700	142559015	1887	1887	1887	1887	0
186	20231107	165600	142559015	1887	1887	1887	1887	0
187	20231107	165500	142559015	1887	1887	1887	1887	0
188	20231107	165400	142559015	1887	1887	1887	1887	0
189	20231107	165300	142559015	1887	1887	1887	1887	0
190	20231107	165200	142559015	1887	1887	1887	1887	0
191	20231107	165100	142559015	1887	1887	1887	1887	0
192	20231107	165000	142559015	1887	1887	1887	1887	0
193	20231107	164900	142559015	1887	1887	1887	1887	0
194	20231107	164800	142559015	1887	1887	1887	1887	0
195	20231107	164700	142559015	1887	1887	1887	1887	0
196	20231107	164600	142559015	1887	1887	1887	1887	0
197	20231107	164500	142559015	1887	1887	1887	1887	0
198	20231107	164400	142559015	1887	1887	1887	1887	0
199	20231107	164300	142559015	1887	1887	1887	1887	0
200	20231107	164200	142559015	1887	1887	1887	1887	0
201	20231107	164100	142559015	1887	1887	1887	1887	0
202	20231107	164000	142559015	1887	1887	1887	1887	0
203	20231107	163900	142559015	1887	1887	1887	1887	0
204	20231107	163800	142559015	1887	1887	1887	1887	0
205	20231107	163700	142559015	1887	1887	1887	1887	0
206	20231107	163600	142559015	1887	1887	1887	1887	0
207	20231107	163500	142559015	1887	1887	1887	1887	0
208	20231107	163400	142559015	1887	1887	1887	1887	0
209	20231107	163300	142559015	1887	1887	1887	1887	0
210	20231107	163200	142559015	1887	1887	1887	1887	0
211	20231107	163100	142559015	1887	1887	1887	1887	0
212	20231107	163000	142559015	1887	1887	1887	1887	662
213	20231107	162900	142559015	1887	1887	1887	1887	0
214	20231107	162800	142559015	1887	1887	1887	1887	0
215	20231107	162700	142559015	1887	1887	1887	1887	0
216	20231107	162600	142559015	1887	1887	1887	1887	0
217	20231107	162500	142559015	1887	1887	1887	1887	0
218	20231107	162400	142559015	1887	1887	1887	1887	0
219	20231107	162300	142559015	1887	1887	1887	1887	0
220	20231107	162200	142559015	1887	1887	1887	1887	0
221	20231107	162100	142559015	1887	1887	1887	1887	0
222	20231107	162000	142559015	1887	1887	1887	1887	0
223	20231107	161900	142559015	1887	1887	1887	1887	0
224	20231107	161800	142559015	1887	1887	1887	1887	0
225	20231107	161700	142559015	1887	1887	1887	1887	0
226	20231107	161600	142559015	1887	1887	1887	1887	0
227	20231107	161500	142559015	1887	1887	1887	1887	0
228	20231107	161400	142559015	1887	1887	1887	1887	0
229	20231107	161300	142559015	1887	1887	1887	1887	0
230	20231107	161200	142559015	1887	1887	1887	1887	0
231	20231107	161100	142559015	1887	1887	1887	1887	0
232	20231107	161000	142559015	1887	1887	1887	1887	0
233	20231107	160900	142559015	1887	1887	1887	1887	0
234	20231107	160800	142559015	1887	1887	1887	1887	0
235	20231107	160700	142559015	1887	1887	1887	1887	0
236	20231107	160600	142559015	1887	1887	1887	1887	0
237	20231107	160500	142559015	1887	1887	1887	1887	0
238	20231107	160400	142559015	1887	1887	1887	1887	0
239	20231107	160300	142559015	1887	1887	1887	1887	0
240	20231107	160200	142559015	1887	1887	1887	1887	0
241	20231107	160100	142559015	1887	1887	1887	1887	0
242	20231107	160000	142559015	1887	1887	1887	1887	662
243	20231107	155900	142559015	1887	1887	1887	1887	0
244	20231107	155800	142559015	1887	1887	1887	1887	0
245	20231107	155700	142559015	1887	1887	1887	1887	0
246	20231107	155600	142559015	1887	1887	1887	1887	0
247	20231107	155500	142559015	1887	1887	1887	1887	0
248	20231107	155400	142559015	1887	1887	1887	1887	0
249	20231107	155300	142559015	1887	1887	1887	1887	0
250	20231107	155200	142559015	1887	1887	1887	1887	0
251	20231107	155100	142559015	1887	1887	1887	1887	0
252	20231107	155000	142559015	1887	1887	1887	1887	0
253	20231107	154900	142559015	1887	1887	1887	1887	0
254	20231107	154800	142559015	1887	1887	1887	1887	0
255	20231107	154700	142559015	1887	1887	1887	1887	0
256	20231107	154600	142559015	1887	1887	1887	1887	0
257	20231107	154500	142559015	1887	1887	1887	1887	0
258	20231107	154400	142559015	1887	1887	1887	1887	0
259	20231107	154300	142559015	1887	1887	1887	1887	0
260	20231107	154200	142559015	1887	1887	1887	1887	0
261	20231107	154100	142559015	1887	1887	1887	1887	0
262	20231107	154000	142559015	1887	1887	1887	1887	0
263	20231107	153900	142559015	1887	1887	1887	1887	0
264	20231107	153800	142559015	1887	1887	1887	1887	0
265	20231107	153700	142559015	1887	1887	1887	1887	0
266	20231107	153600	142559015	1887	1887	1887	1887	0
267	20231107	153500	142559015	1887	1887	1887	1887	0
268	20231107	153400	142559015	1887	1887	1887	1887	0
269	20231107	153300	142559015	1887	1887	1887	1887	0
270	20231107	153200	142559015	1887	1887	1887	1887	0
271	20231107	153100	142559015	1887	1887	1887	1887	0
272	20231107	153000	142559015	1887	1887	1887	1887	1324
273	20231107	152900	141309821	1881	1881	1881	1881	0
274	20231107	152800	141309821	1881	1881	1881	1881	0
275	20231107	152700	141309821	1881	1881	1881	1881	0
276	20231107	152600	141309821	1881	1881	1881	1881	0
277	20231107	152500	141309821	1881	1881	1881	1881	0
278	20231107	152400	141309821	1881	1881	1881	1881	0
279	20231107	152300	141309821	1881	1881	1881	1881	0
280	20231107	152200	141309821	1881	1881	1881	1881	0
281	20231107	152100	141309821	1881	1881	1881	1881	0
282	20231107	152000	141309821	1881	1881	1881	1881	0
283	20231107	151900	141309821	1881	1881	1881	1881	10
284	20231107	151800	141291011	1881	1878	1881	1876	373
285	20231107	151700	140590941	1879	1879	1879	1878	105
286	20231107	151600	140393689	1880	1880	1880	1880	0
287	20231107	151500	140393689	1880	1880	1880	1880	62
288	20231107	151400	140277129	1880	1879	1880	1879	30
289	20231107	151300	140220751	1880	1880	1880	1880	0
290	20231107	151200	140220751	1880	1880	1880	1880	0
291	20231107	151100	140220751	1880	1880	1880	1880	0
292	20231107	151000	140220751	1880	1880	1880	1879	193
293	20231107	150900	139858087	1881	1881	1881	1881	0
294	20231107	150800	139858087	1881	1881	1881	1881	0
295	20231107	150700	139858087	1881	1880	1881	1880	6
296	20231107	150600	139846804	1881	1881	1881	1881	0
297	20231107	150500	139846804	1881	1881	1881	1881	0
298	20231107	150400	139846804	1881	1881	1881	1881	1
299	20231107	150300	139844923	1881	1880	1881	1879	452
300	20231107	150200	138995360	1881	1880	1881	1880	112
301	20231107	150100	138784788	1881	1881	1881	1881	0
302	20231107	150000	138784788	1881	1881	1881	1881	0
303	20231107	145900	138784788	1881	1881	1881	1881	208
304	20231107	145800	138393540	1882	1882	1882	1882	0
305	20231107	145700	138393540	1882	1882	1882	1882	0
306	20231107	145600	138393540	1882	1881	1882	1881	510
307	20231107	145500	137434220	1882	1882	1882	1882	0
308	20231107	145400	137434220	1882	1882	1882	1882	0
309	20231107	145300	137434220	1882	1882	1882	1882	0
310	20231107	145200	137434220	1882	1882	1882	1882	1
311	20231107	145100	137432338	1882	1882	1882	1882	0
312	20231107	145000	137432338	1882	1882	1882	1882	0
313	20231107	144900	137432338	1882	1882	1882	1882	0
314	20231107	144800	137432338	1882	1882	1882	1882	0
315	20231107	144700	137432338	1882	1882	1882	1882	0
316	20231107	144600	137432338	1882	1882	1882	1882	0
317	20231107	144500	137432338	1882	1882	1882	1882	0
318	20231107	144400	137432338	1882	1882	1882	1882	0
319	20231107	144300	137432338	1882	1882	1882	1882	11
320	20231107	144200	137411636	1881	1881	1881	1881	368
321	20231107	144100	136719428	1882	1882	1882	1882	2
322	20231107	144000	136715664	1882	1882	1882	1882	6
323	20231107	143900	136704372	1882	1881	1882	1881	18
324	20231107	143800	136670509	1882	1882	1882	1882	46
325	20231107	143700	136583937	1883	1883	1883	1883	0
326	20231107	143600	136583937	1883	1882	1883	1882	19
327	20231107	143500	136548174	1883	1883	1883	1883	0
328	20231107	143400	136548174	1883	1883	1883	1883	0
329	20231107	143300	136548174	1883	1883	1883	1883	0
330	20231107	143200	136548174	1883	1883	1883	1883	0
331	20231107	143100	136548174	1883	1883	1883	1883	620
332	20231107	143000	135380714	1882	1883	1883	1882	114
333	20231107	142900	135166066	1883	1883	1883	1883	10
334	20231107	142800	135147236	1883	1883	1883	1883	10
335	20231107	142700	135128406	1884	1884	1884	1884	0
336	20231107	142600	135128406	1884	1884	1884	1884	0
337	20231107	142500	135128406	1884	1884	1884	1884	0
338	20231107	142400	135128406	1884	1884	1884	1884	0
339	20231107	142300	135128406	1884	1884	1884	1884	0
340	20231107	142200	135128406	1884	1884	1884	1884	0
341	20231107	142100	135128406	1884	1884	1884	1884	0
342	20231107	142000	135128406	1884	1884	1884	1884	0
343	20231107	141900	135128406	1884	1883	1884	1881	94
344	20231107	141800	134951545	1884	1884	1884	1884	1
345	20231107	141700	134949661	1882	1882	1882	1882	181
346	20231107	141600	134609019	1882	1882	1882	1882	0
347	20231107	141500	134609019	1882	1882	1882	1882	0
348	20231107	141400	134609019	1882	1882	1882	1882	0
349	20231107	141300	134609019	1882	1882	1882	1882	3
350	20231107	141200	134603373	1882	1882	1882	1882	0
351	20231107	141100	134603373	1882	1882	1882	1882	0
352	20231107	141000	134603373	1882	1882	1882	1882	0
353	20231107	140900	134603373	1882	1882	1882	1882	0
354	20231107	140800	134603373	1882	1882	1882	1882	0
355	20231107	140700	134603373	1882	1882	1882	1882	0
356	20231107	140600	134603373	1882	1884	1884	1882	152
357	20231107	140500	134317081	1885	1885	1885	1885	0
358	20231107	140400	134317081	1885	1885	1885	1885	0
359	20231107	140300	134317081	1885	1885	1885	1885	0
360	20231107	140200	134317081	1885	1885	1885	1885	138
361	20231107	140100	134056951	1885	1885	1885	1885	0
362	20231107	140000	134056951	1885	1885	1885	1885	0
363	20231107	135900	134056951	1885	1885	1885	1885	0
364	20231107	135800	134056951	1885	1885	1885	1885	0
365	20231107	135700	134056951	1885	1885	1885	1885	1
366	20231107	135600	134055066	1884	1884	1884	1884	0
367	20231107	135500	134055066	1884	1884	1884	1884	0
368	20231107	135400	134055066	1884	1884	1884	1884	0
369	20231107	135300	134055066	1884	1884	1884	1884	0
370	20231107	135200	134055066	1884	1884	1884	1884	0
371	20231107	135100	134055066	1884	1884	1884	1884	252
372	20231107	135000	133580298	1885	1885	1885	1885	1
373	20231107	134900	133578413	1884	1884	1884	1884	330
374	20231107	134800	132956693	1884	1884	1884	1884	813
375	20231107	134700	131425001	1884	1884	1884	1884	13
376	20231107	134600	131400509	1885	1885	1885	1885	0
377	20231107	134500	131400509	1885	1885	1885	1885	0
378	20231107	134400	131400509	1885	1885	1885	1885	270
379	20231107	134300	130891559	1886	1886	1886	1886	0
380	20231107	134200	130891559	1886	1886	1886	1886	0
381	20231107	134100	130891559	1886	1886	1886	1886	0
382	20231107	134000	130891559	1886	1886	1886	1886	5
383	20231107	133900	130882129	1887	1887	1887	1887	0
384	20231107	133800	130882129	1887	1887	1887	1887	0
385	20231107	133700	130882129	1887	1887	1887	1887	1
386	20231107	133600	130880242	1886	1886	1887	1886	3
387	20231107	133500	130874583	1887	1886	1887	1886	2
388	20231107	133400	130870810	1887	1887	1887	1887	0
389	20231107	133300	130870810	1887	1887	1887	1887	0
390	20231107	133200	130870810	1887	1887	1887	1887	0
391	20231107	133100	130870810	1887	1887	1887	1887	0
392	20231107	133000	130870810	1887	1887	1887	1887	0
393	20231107	132900	130870810	1887	1887	1887	1887	0
394	20231107	132800	130870810	1887	1886	1887	1886	2
395	20231107	132700	130867037	1887	1887	1887	1887	0
396	20231107	132600	130867037	1887	1886	1887	1886	2
397	20231107	132500	130863264	1887	1887	1887	1886	3
398	20231107	132400	130857604	1886	1886	1887	1886	3
399	20231107	132300	130851945	1886	1886	1886	1886	2
400	20231107	132200	130848173	1887	1887	1887	1887	0
401	20231107	132100	130848173	1887	1887	1887	1887	0
402	20231107	132000	130848173	1887	1887	1887	1887	0
403	20231107	131900	130848173	1887	1887	1887	1887	0
404	20231107	131800	130848173	1887	1887	1887	1886	26
405	20231107	131700	130799126	1887	1887	1887	1886	95
406	20231107	131600	130619862	1887	1887	1887	1887	0
407	20231107	131500	130619862	1887	1887	1887	1887	40
408	20231107	131400	130544382	1887	1886	1887	1886	29
409	20231107	131300	130489687	1886	1886	1886	1886	0
410	20231107	131200	130489687	1886	1885	1886	1885	29
411	20231107	131100	130434998	1887	1886	1887	1886	25
412	20231107	131000	130387827	1887	1887	1887	1887	1
413	20231107	130900	130385940	1886	1885	1886	1884	313
414	20231107	130800	129795933	1887	1887	1887	1885	159
415	20231107	130700	129496206	1886	1887	1887	1886	83
416	20231107	130600	129339660	1886	1886	1886	1886	20
417	20231107	130500	129301940	1887	1887	1887	1887	0
418	20231107	130400	129301940	1887	1887	1887	1887	0
419	20231107	130300	129301940	1887	1887	1887	1887	0
420	20231107	130200	129301940	1887	1886	1887	1886	82
421	20231107	130100	129147286	1887	1887	1887	1887	0
422	20231107	130000	129147286	1887	1887	1887	1887	11
423	20231107	125900	129126529	1887	1887	1887	1887	2
424	20231107	125800	129122755	1887	1887	1887	1887	0
425	20231107	125700	129122755	1887	1887	1887	1887	0
426	20231107	125600	129122755	1887	1886	1887	1886	118
427	20231107	125500	128900205	1886	1885	1886	1885	50
428	20231107	125400	128805953	1885	1886	1886	1884	9
429	20231107	125300	128788985	1886	1886	1886	1886	0
430	20231107	125200	128788985	1886	1880	1886	1880	12
431	20231107	125100	128766403	1880	1880	1880	1880	100
432	20231107	125000	128578403	1880	1880	1880	1880	10
433	20231107	124900	128559603	1880	1880	1880	1880	0
434	20231107	124800	128559603	1880	1880	1880	1880	0
435	20231107	124700	128559603	1880	1880	1880	1880	2
436	20231107	124600	128555843	1878	1878	1878	1878	0
437	20231107	124500	128555843	1878	1878	1878	1878	0
438	20231107	124400	128555843	1878	1878	1878	1878	0
439	20231107	124300	128555843	1878	1878	1878	1878	0
440	20231107	124200	128555843	1878	1878	1878	1878	0
441	20231107	124100	128555843	1878	1878	1878	1878	100
442	20231107	124000	128368043	1885	1885	1885	1885	0
443	20231107	123900	128368043	1885	1885	1885	1885	0
444	20231107	123800	128368043	1885	1885	1885	1885	0
445	20231107	123700	128368043	1885	1885	1885	1885	0
446	20231107	123600	128368043	1885	1885	1885	1885	0
447	20231107	123500	128368043	1885	1885	1885	1885	0
448	20231107	123400	128368043	1885	1883	1885	1883	1009
449	20231107	123300	126467960	1882	1878	1882	1878	1330
450	20231107	123200	123967512	1882	1882	1882	1882	0
451	20231107	123100	123967512	1882	1882	1882	1882	0
452	20231107	123000	123967512	1882	1882	1882	1882	79
453	20231107	122900	123818834	1882	1882	1882	1882	0
454	20231107	122800	123818834	1882	1882	1882	1882	0
455	20231107	122700	123818834	1882	1882	1882	1882	0
456	20231107	122600	123818834	1882	1882	1882	1882	100
457	20231107	122500	123630634	1883	1883	1883	1883	0
458	20231107	122400	123630634	1883	1883	1883	1883	82
459	20231107	122300	123476228	1883	1883	1883	1883	40
460	20231107	122200	123400908	1884	1884	1884	1884	0
461	20231107	122100	123400908	1884	1884	1884	1884	0
462	20231107	122000	123400908	1884	1884	1884	1884	0
463	20231107	121900	123400908	1884	1884	1884	1884	350
464	20231107	121800	122741508	1884	1884	1884	1884	10
465	20231107	121700	122722668	1884	1884	1884	1884	0
466	20231107	121600	122722668	1884	1884	1884	1884	0
467	20231107	121500	122722668	1884	1884	1884	1884	0
468	20231107	121400	122722668	1884	1884	1884	1884	40
469	20231107	121300	122647308	1884	1884	1884	1884	0
470	20231107	121200	122647308	1884	1884	1884	1884	0
471	20231107	121100	122647308	1884	1880	1884	1876	2129
472	20231107	121000	118653164	1884	1884	1884	1884	0
473	20231107	120900	118653164	1884	1884	1884	1884	11
474	20231107	120800	118632440	1880	1880	1880	1880	2
475	20231107	120700	118628680	1884	1877	1884	1876	116
476	20231107	120600	118411006	1885	1877	1885	1877	273
477	20231107	120500	117898577	1880	1878	1880	1878	48
478	20231107	120400	117808427	1880	1880	1880	1879	9
479	20231107	120300	117791512	1880	1883	1883	1880	36
480	20231107	120200	117723796	1885	1882	1885	1881	23
481	20231107	120100	117680515	1885	1885	1885	1885	0
482	20231107	120000	117680515	1885	1885	1885	1885	0
483	20231107	115900	117680515	1885	1883	1885	1883	7
484	20231107	115800	117667330	1885	1885	1885	1885	0
485	20231107	115700	117667330	1885	1885	1885	1885	3
486	20231107	115600	117661675	1884	1884	1884	1884	100
487	20231107	115500	117473275	1884	1884	1884	1884	0
488	20231107	115400	117473275	1884	1884	1884	1884	0
489	20231107	115300	117473275	1884	1884	1884	1884	0
490	20231107	115200	117473275	1884	1884	1884	1884	0
491	20231107	115100	117473275	1884	1884	1884	1884	0
492	20231107	115000	117473275	1884	1884	1884	1884	1
493	20231107	114900	117471391	1884	1884	1884	1884	2
494	20231107	114800	117467623	1884	1883	1885	1880	4706
495	20231107	114700	108620242	1885	1885	1885	1885	6
496	20231107	114600	108608932	1885	1880	1885	1880	330
497	20231107	114500	107988522	1880	1880	1880	1880	0
498	20231107	114400	107988522	1880	1880	1880	1880	0
499	20231107	114300	107988522	1880	1880	1880	1880	0
500	20231107	114200	107988522	1880	1880	1880	1880	0
501	20231107	114100	107988522	1880	1880	1880	1880	4
502	20231107	114000	107981002	1876	1874	1876	1874	2860
503	20231107	113900	102615676	1876	1874	1876	1874	51
504	20231107	113800	102520062	1876	1875	1876	1874	32
505	20231107	113700	102460063	1876	1875	1876	1874	670
506	20231107	113600	101203817	1876	1877	1877	1876	60
507	20231107	113500	101091236	1880	1880	1880	1880	0
508	20231107	113400	101091236	1880	1880	1880	1880	0
509	20231107	113300	101091236	1880	1880	1880	1880	0
510	20231107	113200	101091236	1880	1878	1880	1878	15
511	20231107	113100	101063062	1880	1879	1880	1879	124
512	20231107	113000	100830064	1880	1881	1884	1878	220
513	20231107	112900	100416491	1884	1882	1885	1881	26
514	20231107	112800	100367561	1885	1876	1885	1876	73
515	20231107	112700	100230595	1876	1884	1884	1876	2446
516	20231107	112600	95640027	1885	1882	1885	1882	14
517	20231107	112500	95613676	1882	1880	1882	1880	20
518	20231107	112400	95576038	1882	1882	1882	1882	1
519	20231107	112300	95574156	1882	1882	1882	1882	0
520	20231107	112200	95574156	1882	1882	1882	1882	1
521	20231107	112100	95572274	1882	1882	1882	1882	0
522	20231107	112000	95572274	1882	1882	1882	1882	30
523	20231107	111900	95515814	1882	1880	1882	1880	26
524	20231107	111800	95466928	1882	1882	1882	1882	0
525	20231107	111700	95466928	1882	1882	1882	1881	20
526	20231107	111600	95429299	1884	1884	1884	1878	174
527	20231107	111500	95102419	1884	1884	1884	1884	0
528	20231107	111400	95102419	1884	1884	1884	1884	0
529	20231107	111300	95102419	1884	1884	1884	1884	1
530	20231107	111200	95100535	1884	1882	1884	1879	2069
531	20231107	111100	91208996	1884	1883	1884	1882	126
532	20231107	111000	90971751	1884	1884	1884	1884	2
533	20231107	110900	90967983	1884	1885	1885	1884	17
534	20231107	110800	90935947	1885	1885	1885	1885	6
535	20231107	110700	90924637	1885	1886	1886	1885	14
536	20231107	110600	90898245	1886	1888	1888	1885	12
537	20231107	110500	90875616	1886	1888	1888	1886	13
538	20231107	110400	90851094	1888	1887	1888	1887	6
539	20231107	110300	90839770	1888	1888	1888	1888	1
540	20231107	110200	90837882	1888	1887	1888	1887	7
541	20231107	110100	90824671	1888	1888	1888	1888	0
542	20231107	110000	90824671	1888	1888	1888	1888	0
543	20231107	105900	90824671	1888	1888	1888	1888	0
544	20231107	105800	90824671	1888	1888	1888	1888	0
545	20231107	105700	90824671	1888	1888	1888	1885	1544
546	20231107	105600	87914065	1888	1888	1888	1888	80
547	20231107	105500	87763025	1888	1888	1888	1888	0
548	20231107	105400	87763025	1888	1888	1888	1888	50
549	20231107	105300	87668625	1888	1887	1888	1885	75
550	20231107	105200	87527217	1888	1888	1888	1888	1
551	20231107	105100	87525329	1888	1888	1888	1888	0
552	20231107	105000	87525329	1888	1888	1888	1888	0
553	20231107	104900	87525329	1888	1888	1888	1888	0
554	20231107	104800	87525329	1888	1887	1888	1887	567
555	20231107	104700	86455343	1887	1887	1887	1887	0
556	20231107	104600	86455343	1887	1885	1887	1885	3785
557	20231107	104500	79319782	1886	1886	1886	1886	2
558	20231107	104400	79316010	1887	1887	1887	1887	0
559	20231107	104300	79316010	1887	1887	1887	1887	30
560	20231107	104200	79259400	1887	1886	1887	1886	2
561	20231107	104100	79255627	1887	1887	1887	1887	0
562	20231107	104000	79255627	1887	1887	1887	1887	4
563	20231107	103900	79248079	1887	1887	1887	1887	8
564	20231107	103800	79232983	1887	1887	1887	1887	0
565	20231107	103700	79232983	1887	1887	1887	1887	20
566	20231107	103600	79195243	1887	1887	1887	1887	57
567	20231107	103500	79087684	1887	1887	1887	1887	0
568	20231107	103400	79087684	1887	1887	1887	1887	0
569	20231107	103300	79087684	1887	1887	1887	1887	1
570	20231107	103200	79085797	1888	1888	1888	1888	0
571	20231107	103100	79085797	1888	1888	1888	1888	50
572	20231107	103000	78991397	1888	1888	1888	1888	19
573	20231107	102900	78955525	1888	1888	1888	1888	0
574	20231107	102800	78955525	1888	1888	1888	1888	5
575	20231107	102700	78946085	1888	1883	1888	1883	4780
576	20231107	102600	69945315	1883	1883	1883	1883	100
577	20231107	102500	69757015	1883	1879	1883	1879	64
578	20231107	102400	69636572	1882	1882	1882	1882	0
579	20231107	102300	69636572	1882	1879	1882	1878	10
580	20231107	102200	69617781	1882	1878	1883	1871	2980
581	20231107	102100	64037594	1878	1882	1883	1877	1601
582	20231107	102000	61030930	1886	1886	1886	1883	197
583	20231107	101900	60659403	1886	1886	1886	1886	1
584	20231107	101800	60657517	1880	1883	1883	1880	1017
585	20231107	101700	58745542	1886	1885	1886	1884	104
586	20231107	101600	58549602	1887	1887	1887	1887	0
587	20231107	101500	58549602	1887	1887	1887	1887	0
588	20231107	101400	58549602	1887	1887	1887	1887	1
589	20231107	101300	58547715	1889	1880	1889	1880	12
590	20231107	101200	58525146	1889	1883	1889	1881	25
591	20231107	101100	58478078	1889	1890	1890	1884	6
592	20231107	101000	58466763	1880	1891	1892	1880	175
593	20231107	100900	58136585	1891	1891	1891	1891	0
594	20231107	100800	58136585	1891	1891	1891	1891	0
595	20231107	100700	58136585	1891	1881	1891	1881	23
596	20231107	100600	58093312	1891	1882	1891	1882	14
597	20231107	100500	58066955	1891	1886	1891	1885	12
598	20231107	100400	58044320	1886	1887	1887	1886	20
599	20231107	100300	58006593	1887	1889	1891	1887	74
600	20231107	100200	57866762	1891	1891	1891	1888	42
601	20231107	100100	57787417	1893	1893	1893	1893	0
602	20231107	100000	57787417	1893	1893	1893	1893	51
603	20231107	095900	57690874	1893	1885	1893	1885	66
604	20231107	095800	57566431	1885	1883	1885	1883	116
605	20231107	095700	57347953	1883	1880	1883	1880	38
606	20231107	095600	57276510	1880	1880	1880	1880	321
607	20231107	095500	56673030	1880	1880	1880	1880	14
608	20231107	095400	56646710	1879	1879	1879	1879	0
609	20231107	095300	56646710	1879	1879	1879	1879	612
610	20231107	095200	55496762	1879	1879	1879	1879	0
611	20231107	095100	55496762	1879	1879	1879	1879	1008
612	20231107	095000	53602730	1879	1879	1879	1878	1353
613	20231107	094900	51061766	1879	1879	1880	1879	60
614	20231107	094800	50949024	1879	1880	1882	1879	28
615	20231107	094700	50896394	1882	1882	1883	1877	2730
616	20231107	094600	45763441	1883	1885	1885	1882	1021
617	20231107	094500	43841859	1883	1884	1884	1883	925
618	20231107	094400	42099176	1885	1885	1885	1885	1
619	20231107	094300	42097291	1885	1885	1885	1885	0
620	20231107	094200	42097291	1885	1885	1885	1885	100
621	20231107	094100	41908791	1885	1885	1885	1885	636
622	20231107	094000	40709931	1885	1885	1885	1885	2027
623	20231107	093900	36889036	1884	1884	1884	1884	1
624	20231107	093800	36887152	1885	1884	1885	1884	13
625	20231107	093700	36862658	1885	1884	1885	1883	2165
626	20231107	093600	32781848	1883	1885	1886	1883	62
627	20231107	093500	32664992	1885	1887	1887	1885	7
628	20231107	093400	32651787	1887	1887	1887	1887	608
629	20231107	093300	31504491	1887	1887	1887	1887	2
630	20231107	093200	31500717	1884	1885	1887	1881	658
631	20231107	093100	30262254	1885	1891	1891	1885	2300
632	20231107	093000	25924060	1895	1895	1895	1895	1
633	20231107	092900	25922165	1898	1898	1898	1898	0
634	20231107	092800	25922165	1898	1895	1898	1895	2
635	20231107	092700	25918372	1900	1897	1900	1897	150
636	20231107	092600	25633623	1899	1899	1900	1899	83
637	20231107	092500	25475938	1911	1911	1911	1911	0
638	20231107	092400	25475938	1911	1911	1911	1911	0
639	20231107	092300	25475938	1911	1911	1911	1911	0
640	20231107	092200	25475938	1911	1911	1911	1911	1
641	20231107	092100	25474027	1912	1913	1913	1912	101
642	20231107	092000	25280914	1896	1896	1896	1896	1570
643	20231107	091900	22304194	1896	1896	1896	1896	512
644	20231107	091800	21333442	1896	1896	1896	1896	100
645	20231107	091700	21143842	1889	1889	1889	1889	116
646	20231107	091600	20924718	1896	1896	1896	1896	1
647	20231107	091500	20922822	1886	1886	1886	1886	2
648	20231107	091400	20919050	1885	1895	1896	1885	1874
649	20231107	091300	17370314	1895	1895	1895	1895	83
650	20231107	091200	17213029	1896	1898	1898	1896	2048
651	20231107	091100	13329869	1918	1918	1918	1918	79
652	20231107	091000	13178347	1896	1896	1896	1896	4
653	20231107	090900	13170763	1896	1900	1900	1896	600
654	20231107	090800	12032579	1900	1897	1900	1896	1301
655	20231107	090700	9565696	1897	1897	1897	1897	1030
656	20231107	090600	7611786	1897	1897	1897	1897	27
657	20231107	090500	7560567	1897	1897	1897	1897	10
658	20231107	090400	7541597	1897	1897	1897	1897	0
659	20231107	090300	7541597	1897	1901	1901	1897	737
660	20231107	090200	6141671	1901	1903	1903	1901	522
661	20231107	090100	5149324	1920	1908	1920	1904	943
662	20231107	090000	3347375	1909	1919	1919	1909	1745