KissMeData/104480/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200700	1005992829	1896	1896	1896	1896	62998
3	20231106	200600	1005992829	1896	1896	1896	1896	0
4	20231106	200500	1005992829	1896	1896	1896	1896	0
5	20231106	200400	1005992829	1896	1896	1896	1896	0
6	20231106	200300	1005992829	1896	1896	1896	1896	0
7	20231106	200200	1005992829	1896	1896	1896	1896	0
8	20231106	200100	1005992829	1896	1896	1896	1896	0
9	20231106	200000	1005992829	1896	1896	1896	1896	0
10	20231106	195900	1005992829	1896	1896	1896	1896	0
11	20231106	195800	1005992829	1896	1896	1896	1896	0
12	20231106	195700	1005992829	1896	1896	1896	1896	0
13	20231106	195600	1005992829	1896	1896	1896	1896	0
14	20231106	195500	1005992829	1896	1896	1896	1896	0
15	20231106	195400	1005992829	1896	1896	1896	1896	0
16	20231106	195300	1005992829	1896	1896	1896	1896	0
17	20231106	195200	1005992829	1896	1896	1896	1896	0
18	20231106	195100	1005992829	1896	1896	1896	1896	0
19	20231106	195000	1005992829	1896	1896	1896	1896	0
20	20231106	194900	1005992829	1896	1896	1896	1896	0
21	20231106	194800	1005992829	1896	1896	1896	1896	0
22	20231106	194700	1005992829	1896	1896	1896	1896	0
23	20231106	194600	1005992829	1896	1896	1896	1896	0
24	20231106	194500	1005992829	1896	1896	1896	1896	0
25	20231106	194400	1005992829	1896	1896	1896	1896	0
26	20231106	194300	1005992829	1896	1896	1896	1896	0
27	20231106	194200	1005992829	1896	1896	1896	1896	0
28	20231106	194100	1005992829	1896	1896	1896	1896	0
29	20231106	194000	1005992829	1896	1896	1896	1896	0
30	20231106	193900	1005992829	1896	1896	1896	1896	0
31	20231106	193800	1005992829	1896	1896	1896	1896	0
32	20231106	193700	1005992829	1896	1896	1896	1896	62998
33	20231106	193600	1005992829	1896	1896	1896	1896	0
34	20231106	193500	1005992829	1896	1896	1896	1896	0
35	20231106	193400	1005992829	1896	1896	1896	1896	0
36	20231106	193300	1005992829	1896	1896	1896	1896	0
37	20231106	193200	1005992829	1896	1896	1896	1896	0
38	20231106	193100	1005992829	1896	1896	1896	1896	0
39	20231106	193000	1005992829	1896	1896	1896	1896	0
40	20231106	192900	1005992829	1896	1896	1896	1896	0
41	20231106	192800	1005992829	1896	1896	1896	1896	0
42	20231106	192700	1005992829	1896	1896	1896	1896	0
43	20231106	192600	1005992829	1896	1896	1896	1896	0
44	20231106	192500	1005992829	1896	1896	1896	1896	0
45	20231106	192400	1005992829	1896	1896	1896	1896	0
46	20231106	192300	1005992829	1896	1896	1896	1896	0
47	20231106	192200	1005992829	1896	1896	1896	1896	0
48	20231106	192100	1005992829	1896	1896	1896	1896	0
49	20231106	192000	1005992829	1896	1896	1896	1896	0
50	20231106	191900	1005992829	1896	1896	1896	1896	0
51	20231106	191800	1005992829	1896	1896	1896	1896	0
52	20231106	191700	1005992829	1896	1896	1896	1896	0
53	20231106	191600	1005992829	1896	1896	1896	1896	0
54	20231106	191500	1005992829	1896	1896	1896	1896	0
55	20231106	191400	1005992829	1896	1896	1896	1896	0
56	20231106	191300	1005992829	1896	1896	1896	1896	0
57	20231106	191200	1005992829	1896	1896	1896	1896	0
58	20231106	191100	1005992829	1896	1896	1896	1896	0
59	20231106	191000	1005992829	1896	1896	1896	1896	0
60	20231106	190900	1005992829	1896	1896	1896	1896	0
61	20231106	190800	1005992829	1896	1896	1896	1896	0
62	20231106	190700	1005992829	1896	1896	1896	1896	62998
63	20231106	190600	1005992829	1896	1896	1896	1896	0
64	20231106	190500	1005992829	1896	1896	1896	1896	0
65	20231106	190400	1005992829	1896	1896	1896	1896	0
66	20231106	190300	1005992829	1896	1896	1896	1896	0
67	20231106	190200	1005992829	1896	1896	1896	1896	0
68	20231106	190100	1005992829	1896	1896	1896	1896	0
69	20231106	190000	1005992829	1896	1896	1896	1896	0
70	20231106	185900	1005992829	1896	1896	1896	1896	0
71	20231106	185800	1005992829	1896	1896	1896	1896	0
72	20231106	185700	1005992829	1896	1896	1896	1896	0
73	20231106	185600	1005992829	1896	1896	1896	1896	0
74	20231106	185500	1005992829	1896	1896	1896	1896	0
75	20231106	185400	1005992829	1896	1896	1896	1896	0
76	20231106	185300	1005992829	1896	1896	1896	1896	0
77	20231106	185200	1005992829	1896	1896	1896	1896	0
78	20231106	185100	1005992829	1896	1896	1896	1896	0
79	20231106	185000	1005992829	1896	1896	1896	1896	0
80	20231106	184900	1005992829	1896	1896	1896	1896	0
81	20231106	184800	1005992829	1896	1896	1896	1896	0
82	20231106	184700	1005992829	1896	1896	1896	1896	0
83	20231106	184600	1005992829	1896	1896	1896	1896	0
84	20231106	184500	1005992829	1896	1896	1896	1896	0
85	20231106	184400	1005992829	1896	1896	1896	1896	0
86	20231106	184300	1005992829	1896	1896	1896	1896	0
87	20231106	184200	1005992829	1896	1896	1896	1896	0
88	20231106	184100	1005992829	1896	1896	1896	1896	0
89	20231106	184000	1005992829	1896	1896	1896	1896	0
90	20231106	183900	1005992829	1896	1896	1896	1896	0
91	20231106	183800	1005992829	1896	1896	1896	1896	0
92	20231106	183700	1005992829	1896	1896	1896	1896	62998
93	20231106	183600	1005992829	1896	1896	1896	1896	0
94	20231106	183500	1005992829	1896	1896	1896	1896	0
95	20231106	183400	1005992829	1896	1896	1896	1896	0
96	20231106	183300	1005992829	1896	1896	1896	1896	0
97	20231106	183200	1005992829	1896	1896	1896	1896	0
98	20231106	183100	1005992829	1896	1896	1896	1896	0
99	20231106	183000	1005992829	1896	1896	1896	1896	0
100	20231106	182900	1005992829	1896	1896	1896	1896	0
101	20231106	182800	1005992829	1896	1896	1896	1896	0
102	20231106	182700	1005992829	1896	1896	1896	1896	0
103	20231106	182600	1005992829	1896	1896	1896	1896	0
104	20231106	182500	1005992829	1896	1896	1896	1896	0
105	20231106	182400	1005992829	1896	1896	1896	1896	0
106	20231106	182300	1005992829	1896	1896	1896	1896	0
107	20231106	182200	1005992829	1896	1896	1896	1896	0
108	20231106	182100	1005992829	1896	1896	1896	1896	0
109	20231106	182000	1005992829	1896	1896	1896	1896	0
110	20231106	181900	1005992829	1896	1896	1896	1896	0
111	20231106	181800	1005992829	1896	1896	1896	1896	0
112	20231106	181700	1005992829	1896	1896	1896	1896	0
113	20231106	181600	1005992829	1896	1896	1896	1896	0
114	20231106	181500	1005992829	1896	1896	1896	1896	0
115	20231106	181400	1005992829	1896	1896	1896	1896	0
116	20231106	181300	1005992829	1896	1896	1896	1896	0
117	20231106	181200	1005992829	1896	1896	1896	1896	0
118	20231106	181100	1005992829	1896	1896	1896	1896	0
119	20231106	181000	1005992829	1896	1896	1896	1896	0
120	20231106	180900	1005992829	1896	1896	1896	1896	0
121	20231106	180800	1005992829	1896	1896	1896	1896	0
122	20231106	180700	1005992829	1896	1896	1896	1896	62998
123	20231106	180600	1005992829	1896	1896	1896	1896	0
124	20231106	180500	1005992829	1896	1896	1896	1896	0
125	20231106	180400	1005992829	1896	1896	1896	1896	0
126	20231106	180300	1005992829	1896	1896	1896	1896	0
127	20231106	180200	1005992829	1896	1896	1896	1896	0
128	20231106	180100	1005992829	1896	1896	1896	1896	0
129	20231106	180000	1005992829	1896	1896	1896	1896	0
130	20231106	175900	1005992829	1896	1896	1896	1896	0
131	20231106	175800	1005992829	1896	1896	1896	1896	0
132	20231106	175700	1005992829	1896	1896	1896	1896	0
133	20231106	175600	1005992829	1896	1896	1896	1896	0
134	20231106	175500	1005992829	1896	1896	1896	1896	0
135	20231106	175400	1005992829	1896	1896	1896	1896	0
136	20231106	175300	1005992829	1896	1896	1896	1896	0
137	20231106	175200	1005992829	1896	1896	1896	1896	0
138	20231106	175100	1005992829	1896	1896	1896	1896	0
139	20231106	175000	1005992829	1896	1896	1896	1896	0
140	20231106	174900	1005992829	1896	1896	1896	1896	0
141	20231106	174800	1005992829	1896	1896	1896	1896	0
142	20231106	174700	1005992829	1896	1896	1896	1896	0
143	20231106	174600	1005992829	1896	1896	1896	1896	0
144	20231106	174500	1005992829	1896	1896	1896	1896	0
145	20231106	174400	1005992829	1896	1896	1896	1896	0
146	20231106	174300	1005992829	1896	1896	1896	1896	0
147	20231106	174200	1005992829	1896	1896	1896	1896	0
148	20231106	174100	1005992829	1896	1896	1896	1896	0
149	20231106	174000	1005992829	1896	1896	1896	1896	0
150	20231106	173900	1005992829	1896	1896	1896	1896	0
151	20231106	173800	1005992829	1896	1896	1896	1896	0
152	20231106	173700	1005992829	1896	1896	1896	1896	62998
153	20231106	173600	1005992829	1896	1896	1896	1896	0
154	20231106	173500	1005992829	1896	1896	1896	1896	0
155	20231106	173400	1005992829	1896	1896	1896	1896	0
156	20231106	173300	1005992829	1896	1896	1896	1896	0
157	20231106	173200	1005992829	1896	1896	1896	1896	0
158	20231106	173100	1005992829	1896	1896	1896	1896	0
159	20231106	173000	1005992829	1896	1896	1896	1896	0
160	20231106	172900	1005992829	1896	1896	1896	1896	0
161	20231106	172800	1005992829	1896	1896	1896	1896	0
162	20231106	172700	1005992829	1896	1896	1896	1896	0
163	20231106	172600	1005992829	1896	1896	1896	1896	0
164	20231106	172500	1005992829	1896	1896	1896	1896	0
165	20231106	172400	1005992829	1896	1896	1896	1896	0
166	20231106	172300	1005992829	1896	1896	1896	1896	0
167	20231106	172200	1005992829	1896	1896	1896	1896	0
168	20231106	172100	1005992829	1896	1896	1896	1896	0
169	20231106	172000	1005992829	1896	1896	1896	1896	0
170	20231106	171900	1005992829	1896	1896	1896	1896	0
171	20231106	171800	1005992829	1896	1896	1896	1896	0
172	20231106	171700	1005992829	1896	1896	1896	1896	0
173	20231106	171600	1005992829	1896	1896	1896	1896	0
174	20231106	171500	1005992829	1896	1896	1896	1896	0
175	20231106	171400	1005992829	1896	1896	1896	1896	0
176	20231106	171300	1005992829	1896	1896	1896	1896	0
177	20231106	171200	1005992829	1896	1896	1896	1896	0
178	20231106	171100	1005992829	1896	1896	1896	1896	0
179	20231106	171000	1005992829	1896	1896	1896	1896	0
180	20231106	170900	1005992829	1896	1896	1896	1896	0
181	20231106	170800	1005992829	1896	1896	1896	1896	0
182	20231106	170700	1005992829	1896	1896	1896	1896	62998
183	20231106	170600	1005992829	1896	1896	1896	1896	0
184	20231106	170500	1005992829	1896	1896	1896	1896	0
185	20231106	170400	1005992829	1896	1896	1896	1896	0
186	20231106	170300	1005992829	1896	1896	1896	1896	0
187	20231106	170200	1005992829	1896	1896	1896	1896	0
188	20231106	170100	1005992829	1896	1896	1896	1896	0
189	20231106	170000	1005992829	1896	1896	1896	1896	0
190	20231106	165900	1005992829	1896	1896	1896	1896	0
191	20231106	165800	1005992829	1896	1896	1896	1896	0
192	20231106	165700	1005992829	1896	1896	1896	1896	0
193	20231106	165600	1005992829	1896	1896	1896	1896	0
194	20231106	165500	1005992829	1896	1896	1896	1896	0
195	20231106	165400	1005992829	1896	1896	1896	1896	0
196	20231106	165300	1005992829	1896	1896	1896	1896	0
197	20231106	165200	1005992829	1896	1896	1896	1896	0
198	20231106	165100	1005992829	1896	1896	1896	1896	0
199	20231106	165000	1005992829	1896	1896	1896	1896	0
200	20231106	164900	1005992829	1896	1896	1896	1896	0
201	20231106	164800	1005992829	1896	1896	1896	1896	0
202	20231106	164700	1005992829	1896	1896	1896	1896	0
203	20231106	164600	1005992829	1896	1896	1896	1896	0
204	20231106	164500	1005992829	1896	1896	1896	1896	0
205	20231106	164400	1005992829	1896	1896	1896	1896	0
206	20231106	164300	1005992829	1896	1896	1896	1896	0
207	20231106	164200	1005992829	1896	1896	1896	1896	0
208	20231106	164100	1005992829	1896	1896	1896	1896	0
209	20231106	164000	1005992829	1896	1896	1896	1896	0
210	20231106	163900	1005992829	1896	1896	1896	1896	0
211	20231106	163800	1005992829	1896	1896	1896	1896	0
212	20231106	163700	1005992829	1896	1896	1896	1896	62998
213	20231106	163600	1005992829	1896	1896	1896	1896	0
214	20231106	163500	1005992829	1896	1896	1896	1896	0
215	20231106	163400	1005992829	1896	1896	1896	1896	0
216	20231106	163300	1005992829	1896	1896	1896	1896	0
217	20231106	163200	1005992829	1896	1896	1896	1896	0
218	20231106	163100	1005992829	1896	1896	1896	1896	0
219	20231106	163000	1005992829	1896	1896	1896	1896	0
220	20231106	162900	1005992829	1896	1896	1896	1896	0
221	20231106	162800	1005992829	1896	1896	1896	1896	0
222	20231106	162700	1005992829	1896	1896	1896	1896	0
223	20231106	162600	1005992829	1896	1896	1896	1896	0
224	20231106	162500	1005992829	1896	1896	1896	1896	0
225	20231106	162400	1005992829	1896	1896	1896	1896	0
226	20231106	162300	1005992829	1896	1896	1896	1896	0
227	20231106	162200	1005992829	1896	1896	1896	1896	0
228	20231106	162100	1005992829	1896	1896	1896	1896	0
229	20231106	162000	1005992829	1896	1896	1896	1896	0
230	20231106	161900	1005992829	1896	1896	1896	1896	0
231	20231106	161800	1005992829	1896	1896	1896	1896	0
232	20231106	161700	1005992829	1896	1896	1896	1896	0
233	20231106	161600	1005992829	1896	1896	1896	1896	0
234	20231106	161500	1005992829	1896	1896	1896	1896	0
235	20231106	161400	1005992829	1896	1896	1896	1896	0
236	20231106	161300	1005992829	1896	1896	1896	1896	0
237	20231106	161200	1005992829	1896	1896	1896	1896	0
238	20231106	161100	1005992829	1896	1896	1896	1896	0
239	20231106	161000	1005992829	1896	1896	1896	1896	0
240	20231106	160900	1005992829	1896	1896	1896	1896	0
241	20231106	160800	1005992829	1896	1896	1896	1896	0
242	20231106	160700	1005992829	1896	1896	1896	1896	62998
243	20231106	160600	1005992829	1896	1896	1896	1896	0
244	20231106	160500	1005992829	1896	1896	1896	1896	0
245	20231106	160400	1005992829	1896	1896	1896	1896	0
246	20231106	160300	1005992829	1896	1896	1896	1896	0
247	20231106	160200	1005992829	1896	1896	1896	1896	0
248	20231106	160100	1005992829	1896	1896	1896	1896	0
249	20231106	160000	1005992829	1896	1896	1896	1896	0
250	20231106	155900	1005992829	1896	1896	1896	1896	0
251	20231106	155800	1005992829	1896	1896	1896	1896	0
252	20231106	155700	1005992829	1896	1896	1896	1896	0
253	20231106	155600	1005992829	1896	1896	1896	1896	0
254	20231106	155500	1005992829	1896	1896	1896	1896	0
255	20231106	155400	1005992829	1896	1896	1896	1896	0
256	20231106	155300	1005992829	1896	1896	1896	1896	0
257	20231106	155200	1005992829	1896	1896	1896	1896	0
258	20231106	155100	1005992829	1896	1896	1896	1896	0
259	20231106	155000	1005992829	1896	1896	1896	1896	0
260	20231106	154900	1005992829	1896	1896	1896	1896	0
261	20231106	154800	1005992829	1896	1896	1896	1896	0
262	20231106	154700	1005992829	1896	1896	1896	1896	0
263	20231106	154600	1005992829	1896	1896	1896	1896	0
264	20231106	154500	1005992829	1896	1896	1896	1896	0
265	20231106	154400	1005992829	1896	1896	1896	1896	0
266	20231106	154300	1005992829	1896	1896	1896	1896	0
267	20231106	154200	1005992829	1896	1896	1896	1896	0
268	20231106	154100	1005992829	1896	1896	1896	1896	0
269	20231106	154000	1005992829	1896	1896	1896	1896	0
270	20231106	153900	1005992829	1896	1896	1896	1896	0
271	20231106	153800	1005992829	1896	1896	1896	1896	0
272	20231106	153700	1005992829	1896	1896	1896	1896	62998
273	20231106	153600	1005992829	1896	1896	1896	1896	0
274	20231106	153500	1005992829	1896	1896	1896	1896	0
275	20231106	153400	1005992829	1896	1896	1896	1896	0
276	20231106	153300	1005992829	1896	1896	1896	1896	0
277	20231106	153200	1005992829	1896	1896	1896	1896	0
278	20231106	153100	1005992829	1896	1896	1896	1896	0
279	20231106	153000	1005992829	1896	1896	1896	1896	62998
280	20231106	152900	886548621	1890	1890	1890	1890	0
281	20231106	152800	886548621	1890	1890	1890	1890	0
282	20231106	152700	886548621	1890	1890	1890	1890	0
283	20231106	152600	886548621	1890	1890	1890	1890	0
284	20231106	152500	886548621	1890	1890	1890	1890	0
285	20231106	152400	886548621	1890	1890	1890	1890	0
286	20231106	152300	886548621	1890	1890	1890	1890	0
287	20231106	152200	886548621	1890	1890	1890	1890	0
288	20231106	152100	886548621	1890	1890	1890	1890	0
289	20231106	152000	886548621	1890	1890	1890	1890	0
290	20231106	151900	886548621	1890	1892	1893	1886	30311
291	20231106	151800	829310411	1892	1880	1892	1880	23383
292	20231106	151700	785228802	1880	1859	1880	1858	19692
293	20231106	151600	748412404	1858	1844	1858	1844	20773
294	20231106	151500	709988425	1844	1844	1844	1844	409
295	20231106	151400	709234229	1844	1844	1844	1844	2050
296	20231106	151300	705454029	1844	1844	1844	1844	1
297	20231106	151200	705452185	1843	1842	1843	1842	2131
298	20231106	151100	701525774	1840	1840	1840	1840	355
299	20231106	151000	700872574	1842	1840	1842	1840	2
300	20231106	150900	700868892	1842	1842	1842	1842	3
301	20231106	150800	700863366	1842	1841	1842	1841	897
302	20231106	150700	699211985	1840	1840	1840	1840	0
303	20231106	150600	699211985	1840	1840	1840	1840	0
304	20231106	150500	699211985	1840	1841	1841	1840	114
305	20231106	150400	699002209	1843	1841	1843	1841	285
306	20231106	150300	698476982	1841	1841	1841	1841	415
307	20231106	150200	697712967	1842	1843	1843	1842	2
308	20231106	150100	697709282	1843	1843	1843	1843	0
309	20231106	150000	697709282	1843	1843	1843	1843	14
310	20231106	145900	697683480	1843	1843	1843	1843	4
311	20231106	145800	697676108	1843	1843	1843	1843	2500
312	20231106	145700	693068608	1843	1843	1843	1843	1
313	20231106	145600	693066765	1843	1843	1843	1843	0
314	20231106	145500	693066765	1843	1843	1843	1843	25
315	20231106	145400	693020690	1844	1843	1844	1843	1019
316	20231106	145300	691142640	1843	1843	1843	1843	30
317	20231106	145200	691087350	1843	1843	1843	1843	56
318	20231106	145100	690984142	1842	1838	1842	1837	4977
319	20231106	145000	681830080	1838	1839	1839	1838	1663
320	20231106	144900	678772499	1839	1839	1839	1839	6
321	20231106	144800	678761465	1840	1840	1840	1840	0
322	20231106	144700	678761465	1840	1840	1840	1840	50
323	20231106	144600	678669465	1839	1839	1839	1839	10
324	20231106	144500	678651075	1840	1840	1840	1839	68
325	20231106	144400	678525979	1840	1839	1840	1839	79
326	20231106	144300	678380687	1840	1841	1841	1840	228
327	20231106	144200	677961164	1841	1841	1841	1841	25
328	20231106	144100	677915139	1841	1841	1841	1841	612
329	20231106	144000	676788447	1841	1841	1841	1841	609
330	20231106	143900	675667278	1840	1840	1840	1840	1377
331	20231106	143800	673133598	1838	1838	1838	1838	0
332	20231106	143700	673133598	1838	1838	1838	1838	0
333	20231106	143600	673133598	1838	1839	1839	1838	1969
334	20231106	143500	669514273	1840	1840	1840	1840	0
335	20231106	143400	669514273	1840	1840	1840	1840	8
336	20231106	143300	669499553	1840	1840	1840	1840	1015
337	20231106	143200	667631953	1840	1842	1842	1840	483
338	20231106	143100	666742404	1842	1842	1842	1842	0
339	20231106	143000	666742404	1842	1842	1842	1842	1
340	20231106	142900	666740562	1842	1842	1842	1842	2
341	20231106	142800	666736878	1843	1843	1843	1843	1
342	20231106	142700	666735035	1840	1841	1841	1840	50
343	20231106	142600	666643034	1840	1840	1840	1840	0
344	20231106	142500	666643034	1840	1841	1841	1840	11
345	20231106	142400	666622785	1842	1842	1842	1842	41
346	20231106	142300	666547263	1843	1842	1843	1842	1002
347	20231106	142200	664701148	1842	1842	1843	1842	2248
348	20231106	142100	660559255	1842	1842	1842	1842	25
349	20231106	142000	660513205	1844	1844	1844	1844	0
350	20231106	141900	660513205	1844	1845	1845	1844	166
351	20231106	141800	660207099	1844	1843	1844	1842	888
352	20231106	141700	658570069	1842	1841	1842	1841	467
353	20231106	141600	657709910	1842	1842	1842	1842	1
354	20231106	141500	657708068	1842	1842	1842	1842	8
355	20231106	141400	657693332	1842	1842	1842	1841	423
356	20231106	141300	656914195	1842	1842	1842	1841	31
357	20231106	141200	656857122	1842	1842	1842	1841	31
358	20231106	141100	656800049	1841	1841	1841	1841	29
359	20231106	141000	656746660	1842	1841	1842	1841	40
360	20231106	140900	656673019	1842	1842	1843	1841	86
361	20231106	140800	656514647	1843	1843	1843	1843	1
362	20231106	140700	656512804	1842	1841	1843	1841	452
363	20231106	140600	655680220	1842	1842	1842	1841	552
364	20231106	140500	654663936	1842	1841	1842	1840	343
365	20231106	140400	654032572	1840	1840	1840	1840	11
366	20231106	140300	654012332	1841	1841	1841	1841	50
367	20231106	140200	653920282	1841	1841	1841	1841	91
368	20231106	140100	653752751	1840	1840	1840	1840	0
369	20231106	140000	653752751	1840	1841	1841	1840	1207
370	20231106	135900	651530724	1841	1841	1841	1841	5
371	20231106	135800	651521519	1840	1840	1840	1840	0
372	20231106	135700	651521519	1840	1840	1840	1840	10
373	20231106	135600	651503119	1840	1840	1840	1840	16
374	20231106	135500	651473679	1840	1840	1840	1840	0
375	20231106	135400	651473679	1840	1840	1840	1840	200
376	20231106	135300	651105679	1841	1841	1841	1841	100
377	20231106	135200	650921579	1840	1840	1840	1840	385
378	20231106	135100	650213179	1839	1840	1840	1839	442
379	20231106	135000	649400328	1840	1840	1840	1840	55
380	20231106	134900	649299128	1841	1841	1841	1841	30
381	20231106	134800	649243898	1842	1842	1842	1842	71
382	20231106	134700	649113116	1843	1842	1843	1842	114
383	20231106	134600	648903098	1841	1841	1841	1841	28
384	20231106	134500	648851550	1842	1841	1843	1841	720
385	20231106	134400	647525999	1841	1842	1842	1841	691
386	20231106	134300	646253677	1842	1843	1843	1842	1327
387	20231106	134200	643808055	1842	1842	1843	1842	1653
388	20231106	134100	640763215	1843	1841	1845	1841	4485
389	20231106	134000	632502516	1841	1841	1841	1841	0
390	20231106	133900	632502516	1841	1841	1841	1841	1644
391	20231106	133800	629475912	1840	1840	1840	1840	224
392	20231106	133700	629063752	1841	1840	1841	1840	879
393	20231106	133600	627445584	1840	1840	1840	1840	250
394	20231106	133500	626985584	1840	1840	1840	1840	127
395	20231106	133400	626751904	1841	1841	1841	1841	0
396	20231106	133300	626751904	1841	1841	1841	1841	50
397	20231106	133200	626659854	1841	1841	1841	1841	40
398	20231106	133100	626586214	1840	1840	1840	1839	3344
399	20231106	133000	620433554	1840	1840	1840	1840	1504
400	20231106	132900	617666194	1840	1840	1840	1840	26
401	20231106	132800	617618354	1837	1840	1840	1837	21
402	20231106	132700	617579717	1837	1837	1837	1837	500
403	20231106	132600	616661217	1840	1837	1840	1837	936
404	20231106	132500	614941689	1840	1840	1840	1840	4
405	20231106	132400	614934329	1837	1837	1837	1837	27
406	20231106	132300	614884730	1837	1837	1837	1837	1
407	20231106	132200	614882893	1837	1838	1838	1837	4883
408	20231106	132100	605912820	1837	1839	1839	1837	1735
409	20231106	132000	602725315	1840	1840	1840	1840	0
410	20231106	131900	602725315	1840	1840	1840	1840	22
411	20231106	131800	602684835	1839	1839	1839	1839	0
412	20231106	131700	602684835	1839	1839	1839	1839	0
413	20231106	131600	602684835	1839	1839	1839	1839	0
414	20231106	131500	602684835	1839	1839	1839	1839	0
415	20231106	131400	602684835	1839	1839	1839	1839	147
416	20231106	131300	602414502	1839	1839	1839	1839	39
417	20231106	131200	602342781	1839	1839	1839	1839	1
418	20231106	131100	602340942	1841	1841	1841	1841	3104
419	20231106	131000	596626478	1841	1841	1841	1841	1
420	20231106	130900	596624637	1840	1840	1840	1840	319
421	20231106	130800	596037677	1837	1837	1837	1837	0
422	20231106	130700	596037677	1837	1837	1837	1837	0
423	20231106	130600	596037677	1837	1837	1837	1837	0
424	20231106	130500	596037677	1837	1837	1837	1837	0
425	20231106	130400	596037677	1837	1837	1837	1837	11
426	20231106	130300	596017470	1837	1837	1837	1837	0
427	20231106	130200	596017470	1837	1840	1840	1837	75
428	20231106	130100	595879650	1837	1841	1841	1837	5
429	20231106	130000	595870449	1841	1841	1841	1841	20
430	20231106	125900	595833629	1837	1837	1837	1837	254
431	20231106	125800	595367031	1841	1836	1841	1836	643
432	20231106	125700	594185933	1836	1836	1836	1836	0
433	20231106	125600	594185933	1836	1836	1836	1836	296
434	20231106	125500	593642477	1836	1837	1837	1836	466
435	20231106	125400	592786520	1836	1836	1836	1836	0
436	20231106	125300	592786520	1836	1836	1836	1836	0
437	20231106	125200	592786520	1836	1836	1836	1836	0
438	20231106	125100	592786520	1836	1841	1841	1836	405
439	20231106	125000	592042865	1836	1841	1841	1836	393
440	20231106	124900	591321257	1836	1840	1841	1836	645
441	20231106	124800	590134834	1836	1836	1836	1836	0
442	20231106	124700	590134834	1836	1840	1840	1836	276
443	20231106	124600	589628010	1840	1836	1840	1835	5935
444	20231106	124500	578725820	1836	1836	1836	1835	254
445	20231106	124400	578259477	1835	1835	1835	1835	452
446	20231106	124300	577430057	1835	1835	1835	1835	134
447	20231106	124200	577184167	1835	1835	1835	1835	23
448	20231106	124100	577141962	1835	1835	1836	1835	122
449	20231106	124000	576918071	1835	1835	1835	1835	0
450	20231106	123900	576918071	1835	1836	1836	1835	1522
451	20231106	123800	574123779	1835	1835	1835	1835	376
452	20231106	123700	573433819	1834	1834	1834	1834	0
453	20231106	123600	573433819	1834	1834	1834	1834	502
454	20231106	123500	572513151	1834	1834	1834	1834	395
455	20231106	123400	571788721	1834	1834	1834	1834	717
456	20231106	123300	570473743	1836	1836	1836	1836	0
457	20231106	123200	570473743	1836	1836	1836	1836	0
458	20231106	123100	570473743	1836	1836	1836	1836	0
459	20231106	123000	570473743	1836	1836	1836	1836	1
460	20231106	122900	570471907	1834	1834	1834	1834	5
461	20231106	122800	570462737	1836	1836	1836	1836	11
462	20231106	122700	570442541	1836	1836	1836	1836	11
463	20231106	122600	570422345	1835	1836	1836	1835	211
464	20231106	122500	570035149	1836	1835	1836	1835	87
465	20231106	122400	569875460	1835	1835	1835	1835	1
466	20231106	122300	569873625	1835	1835	1835	1835	470
467	20231106	122200	569011175	1835	1835	1835	1835	156
468	20231106	122100	568724915	1835	1836	1836	1835	130
469	20231106	122000	568486362	1837	1837	1837	1837	0
470	20231106	121900	568486362	1837	1837	1837	1837	0
471	20231106	121800	568486362	1837	1837	1837	1837	0
472	20231106	121700	568486362	1837	1837	1837	1837	4
473	20231106	121600	568479014	1834	1834	1834	1834	10
474	20231106	121500	568460674	1834	1834	1834	1834	0
475	20231106	121400	568460674	1834	1834	1834	1834	172
476	20231106	121300	568145226	1834	1834	1834	1834	102
477	20231106	121200	567958158	1837	1837	1837	1837	984
478	20231106	121100	566150550	1837	1837	1837	1837	616
479	20231106	121000	565018958	1837	1837	1837	1834	335
480	20231106	120900	564404019	1839	1839	1839	1839	1
481	20231106	120800	564402180	1837	1837	1837	1837	0
482	20231106	120700	564402180	1837	1838	1839	1837	232
483	20231106	120600	563975891	1838	1838	1838	1837	115
484	20231106	120500	563764526	1837	1837	1837	1837	0
485	20231106	120400	563764526	1837	1836	1837	1835	4099
486	20231106	120300	556239012	1833	1833	1833	1833	0
487	20231106	120200	556239012	1833	1833	1833	1833	0
488	20231106	120100	556239012	1833	1833	1833	1833	0
489	20231106	120000	556239012	1833	1833	1833	1833	0
490	20231106	115900	556239012	1833	1833	1833	1833	254
491	20231106	115800	555773430	1833	1833	1833	1833	1
492	20231106	115700	555771597	1832	1832	1832	1832	1
493	20231106	115600	555769765	1836	1836	1836	1836	0
494	20231106	115500	555769765	1836	1831	1836	1831	5
495	20231106	115400	555760590	1836	1832	1836	1832	128
496	20231106	115300	555526090	1836	1836	1836	1836	28
497	20231106	115200	555474682	1831	1831	1831	1831	0
498	20231106	115100	555474682	1831	1831	1831	1831	0
499	20231106	115000	555474682	1831	1832	1832	1831	420
500	20231106	114900	554705336	1831	1831	1831	1831	2
501	20231106	114800	554701674	1831	1831	1831	1831	1
502	20231106	114700	554699843	1831	1831	1831	1831	523
503	20231106	114600	553742230	1831	1831	1831	1831	1
504	20231106	114500	553740399	1827	1830	1830	1827	12165
505	20231106	114400	531504744	1830	1830	1830	1830	1171
506	20231106	114300	529361814	1830	1830	1830	1830	1500
507	20231106	114200	526616814	1831	1831	1831	1831	1069
508	20231106	114100	524659475	1832	1833	1833	1832	425
509	20231106	114000	523880500	1836	1836	1836	1836	0
510	20231106	113900	523880500	1836	1835	1836	1835	143
511	20231106	113800	523618057	1833	1833	1833	1833	1175
512	20231106	113700	521464282	1831	1831	1831	1831	254
513	20231106	113600	520999208	1831	1832	1832	1831	875
514	20231106	113500	519396335	1832	1830	1832	1830	716
515	20231106	113400	518086047	1828	1830	1830	1827	2384
516	20231106	113300	513723925	1830	1830	1830	1830	0
517	20231106	113200	513723925	1830	1830	1830	1830	20
518	20231106	113100	513687325	1830	1828	1830	1828	1288
519	20231106	113000	511331907	1830	1828	1830	1828	2386
520	20231106	112900	506970289	1828	1828	1828	1828	0
521	20231106	112800	506970289	1828	1829	1829	1828	1555
522	20231106	112700	504127099	1832	1829	1832	1829	414
523	20231106	112600	503369863	1829	1829	1829	1829	100
524	20231106	112500	503186963	1829	1828	1829	1828	1004
525	20231106	112400	501350651	1828	1829	1829	1828	526
526	20231106	112300	500389103	1827	1827	1827	1827	0
527	20231106	112200	500389103	1827	1827	1827	1827	0
528	20231106	112100	500389103	1827	1827	1827	1827	0
529	20231106	112000	500389103	1827	1827	1827	1827	60
530	20231106	111900	500279483	1827	1828	1828	1827	264
531	20231106	111800	499796901	1827	1827	1832	1827	593
532	20231106	111700	498712380	1827	1828	1828	1827	6307
533	20231106	111600	487188289	1832	1832	1832	1832	0
534	20231106	111500	487188289	1832	1832	1832	1832	104
535	20231106	111400	486997761	1832	1828	1832	1828	493
536	20231106	111300	486095597	1828	1828	1828	1828	1
537	20231106	111200	486093769	1826	1826	1826	1826	126
538	20231106	111100	485863693	1832	1827	1832	1827	2490
539	20231106	111000	481314458	1827	1826	1827	1826	986
540	20231106	110900	479513309	1826	1827	1827	1826	388
541	20231106	110800	478804560	1827	1828	1828	1827	1767
542	20231106	110700	475575958	1827	1827	1827	1827	127
543	20231106	110600	475343929	1827	1826	1830	1826	1755
544	20231106	110500	472135736	1827	1830	1830	1826	10720
545	20231106	110400	452542870	1829	1829	1830	1829	132
546	20231106	110300	452301441	1829	1830	1830	1829	1873
547	20231106	110200	448875175	1830	1831	1831	1830	408
548	20231106	110100	448128381	1831	1831	1831	1831	381
549	20231106	110000	447430770	1831	1832	1832	1831	1124
550	20231106	105900	445372333	1834	1834	1834	1834	0
551	20231106	105800	445372333	1834	1832	1834	1832	153
552	20231106	105700	445092035	1834	1834	1834	1834	3081
553	20231106	105600	439441481	1832	1833	1833	1832	290
554	20231106	105500	438910038	1834	1833	1834	1833	640
555	20231106	105400	437736914	1834	1834	1834	1834	527
556	20231106	105300	436770396	1833	1833	1833	1833	0
557	20231106	105200	436770396	1833	1833	1833	1833	581
558	20231106	105100	435705423	1833	1833	1833	1833	1025
559	20231106	105000	433826598	1833	1837	1837	1833	11329
560	20231106	104900	413035598	1837	1840	1840	1837	157
561	20231106	104800	412747174	1840	1838	1840	1838	40
562	20231106	104700	412673634	1838	1838	1838	1838	954
563	20231106	104600	410920182	1842	1842	1842	1842	0
564	20231106	104500	410920182	1842	1842	1842	1842	0
565	20231106	104400	410920182	1842	1842	1842	1842	0
566	20231106	104300	410920182	1842	1838	1842	1838	647
567	20231106	104200	409730952	1838	1839	1839	1838	1468
568	20231106	104100	407032738	1843	1843	1843	1843	0
569	20231106	104000	407032738	1843	1843	1843	1843	1
570	20231106	103900	407030895	1838	1843	1843	1838	808
571	20231106	103800	405544822	1843	1842	1843	1842	260
572	20231106	103700	405065849	1842	1838	1842	1838	421
573	20231106	103600	404292047	1841	1838	1841	1835	4183
574	20231106	103500	396597950	1838	1838	1840	1838	1575
575	20231106	103400	393701573	1838	1837	1838	1837	101
576	20231106	103300	393516025	1837	1838	1838	1837	175
577	20231106	103200	393194386	1837	1835	1837	1835	602
578	20231106	103100	392088776	1835	1833	1835	1833	529
579	20231106	103000	391118063	1834	1832	1834	1832	6356
580	20231106	102900	379472486	1830	1830	1830	1830	209
581	20231106	102800	379090016	1830	1830	1830	1830	519
582	20231106	102700	378140246	1830	1830	1830	1830	128
583	20231106	102600	377906006	1830	1830	1830	1830	892
584	20231106	102500	376273646	1833	1830	1833	1828	2418
585	20231106	102400	371847726	1830	1830	1830	1830	50
586	20231106	102300	371756226	1828	1828	1830	1828	507
587	20231106	102200	370829428	1830	1830	1830	1830	2
588	20231106	102100	370825768	1828	1828	1828	1828	508
589	20231106	102000	369897144	1830	1830	1830	1830	0
590	20231106	101900	369897144	1830	1829	1830	1828	1278
591	20231106	101800	367560152	1829	1828	1829	1828	1212
592	20231106	101700	365344516	1828	1831	1831	1828	367
593	20231106	101600	364673350	1831	1831	1832	1831	2236
594	20231106	101500	360579223	1832	1828	1832	1828	2952
595	20231106	101400	355177035	1828	1830	1830	1828	309
596	20231106	101300	354612073	1832	1829	1832	1829	275
597	20231106	101200	354109032	1828	1828	1829	1828	1871
598	20231106	101100	350687534	1828	1827	1828	1827	284
599	20231106	101000	350168657	1826	1826	1827	1826	2746
600	20231106	100900	345152232	1827	1827	1827	1827	646
601	20231106	100800	343971990	1827	1828	1830	1827	951
602	20231106	100700	342232987	1827	1827	1833	1827	4221
603	20231106	100600	334505488	1827	1830	1830	1827	2381
604	20231106	100500	330151949	1830	1831	1831	1830	758
605	20231106	100400	328764709	1831	1830	1831	1830	1090
606	20231106	100300	326769009	1831	1831	1831	1830	1590
607	20231106	100200	323858276	1831	1831	1831	1831	273
608	20231106	100100	323358413	1830	1830	1830	1830	179
609	20231106	100000	323030843	1830	1830	1830	1830	1
610	20231106	095900	323029013	1830	1830	1830	1830	46
611	20231106	095800	322944833	1828	1828	1828	1828	253
612	20231106	095700	322482349	1832	1828	1832	1828	166
613	20231106	095600	322178729	1828	1827	1828	1827	527
614	20231106	095500	321215388	1827	1827	1827	1827	0
615	20231106	095400	321215388	1827	1830	1830	1827	1838
616	20231106	095300	317856260	1830	1832	1832	1830	619
617	20231106	095200	316722490	1835	1835	1837	1835	1100
618	20231106	095100	314703224	1835	1835	1835	1835	200
619	20231106	095000	314336224	1830	1830	1830	1830	0
620	20231106	094900	314336224	1830	1834	1834	1827	1754
621	20231106	094800	311120785	1834	1833	1834	1827	523
622	20231106	094700	310164946	1834	1827	1834	1827	5985
623	20231106	094600	299224227	1827	1828	1828	1826	1196
624	20231106	094500	297039412	1828	1833	1834	1826	12646
625	20231106	094400	273901307	1834	1833	1834	1831	5571
626	20231106	094300	263691297	1834	1833	1834	1833	319
627	20231106	094200	263106504	1835	1837	1837	1835	552
628	20231106	094100	262093568	1838	1832	1838	1830	5815
629	20231106	094000	251429973	1832	1832	1832	1832	0
630	20231106	093900	251429973	1832	1832	1832	1832	253
631	20231106	093800	250966477	1833	1833	1833	1833	1
632	20231106	093700	250964644	1824	1834	1834	1824	1123
633	20231106	093600	248915996	1824	1834	1834	1824	3501
634	20231106	093500	242524509	1827	1830	1830	1826	1758
635	20231106	093400	239309145	1833	1833	1833	1833	30
636	20231106	093300	239254155	1833	1825	1833	1825	2349
637	20231106	093200	234965128	1833	1833	1833	1833	25
638	20231106	093100	234919303	1835	1830	1835	1825	746
639	20231106	093000	233555657	1831	1831	1835	1831	550
640	20231106	092900	232548475	1835	1835	1835	1831	2765
641	20231106	092800	227484720	1836	1832	1836	1832	350
642	20231106	092700	226843181	1835	1836	1836	1832	3889
643	20231106	092600	219704229	1835	1822	1835	1822	7360
644	20231106	092500	206228779	1831	1822	1831	1821	4642
645	20231106	092400	197759549	1831	1831	1831	1831	1
646	20231106	092300	197757718	1822	1831	1831	1822	1021
647	20231106	092200	195897411	1831	1821	1832	1821	876
648	20231106	092100	194301207	1832	1821	1832	1821	569
649	20231106	092000	193265036	1820	1825	1832	1820	5471
650	20231106	091900	183253886	1832	1818	1833	1818	2380
651	20231106	091800	178911269	1824	1822	1824	1822	254
652	20231106	091700	178448479	1822	1817	1822	1817	5106
653	20231106	091600	169147549	1817	1820	1820	1817	811
654	20231106	091500	167672558	1820	1818	1820	1818	4328
655	20231106	091400	159800515	1818	1819	1820	1818	1818
656	20231106	091300	156494051	1820	1820	1820	1820	1268
657	20231106	091200	154186291	1823	1817	1823	1817	914
658	20231106	091100	152524963	1816	1821	1825	1815	18558
659	20231106	091000	118718419	1816	1819	1821	1815	11987
660	20231106	090900	96952706	1819	1821	1821	1819	2862
661	20231106	090800	91745849	1821	1829	1829	1821	9854
662	20231106	090700	73759656	1830	1834	1834	1830	4608
663	20231106	090600	65323823	1831	1831	1831	1831	1273
664	20231106	090500	62992960	1831	1830	1834	1829	766
665	20231106	090400	61591114	1835	1832	1836	1829	12006
666	20231106	090300	39603942	1831	1829	1835	1829	1062
667	20231106	090200	37659573	1829	1835	1840	1829	10916
668	20231106	090100	17630992	1837	1839	1839	1835	2442
669	20231106	090000	13145349	1839	1836	1841	1835	7155