KissMeData/071850/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194600	97463010	1913	1913	1913	1913	276
3	20231106	194500	97463010	1913	1913	1913	1913	0
4	20231106	194400	97463010	1913	1913	1913	1913	0
5	20231106	194300	97463010	1913	1913	1913	1913	0
6	20231106	194200	97463010	1913	1913	1913	1913	0
7	20231106	194100	97463010	1913	1913	1913	1913	0
8	20231106	194000	97463010	1913	1913	1913	1913	0
9	20231106	193900	97463010	1913	1913	1913	1913	0
10	20231106	193800	97463010	1913	1913	1913	1913	0
11	20231106	193700	97463010	1913	1913	1913	1913	0
12	20231106	193600	97463010	1913	1913	1913	1913	0
13	20231106	193500	97463010	1913	1913	1913	1913	0
14	20231106	193400	97463010	1913	1913	1913	1913	0
15	20231106	193300	97463010	1913	1913	1913	1913	0
16	20231106	193200	97463010	1913	1913	1913	1913	0
17	20231106	193100	97463010	1913	1913	1913	1913	0
18	20231106	193000	97463010	1913	1913	1913	1913	0
19	20231106	192900	97463010	1913	1913	1913	1913	0
20	20231106	192800	97463010	1913	1913	1913	1913	0
21	20231106	192700	97463010	1913	1913	1913	1913	0
22	20231106	192600	97463010	1913	1913	1913	1913	0
23	20231106	192500	97463010	1913	1913	1913	1913	0
24	20231106	192400	97463010	1913	1913	1913	1913	0
25	20231106	192300	97463010	1913	1913	1913	1913	0
26	20231106	192200	97463010	1913	1913	1913	1913	0
27	20231106	192100	97463010	1913	1913	1913	1913	0
28	20231106	192000	97463010	1913	1913	1913	1913	0
29	20231106	191900	97463010	1913	1913	1913	1913	0
30	20231106	191800	97463010	1913	1913	1913	1913	0
31	20231106	191700	97463010	1913	1913	1913	1913	0
32	20231106	191600	97463010	1913	1913	1913	1913	276
33	20231106	191500	97463010	1913	1913	1913	1913	0
34	20231106	191400	97463010	1913	1913	1913	1913	0
35	20231106	191300	97463010	1913	1913	1913	1913	0
36	20231106	191200	97463010	1913	1913	1913	1913	0
37	20231106	191100	97463010	1913	1913	1913	1913	0
38	20231106	191000	97463010	1913	1913	1913	1913	0
39	20231106	190900	97463010	1913	1913	1913	1913	0
40	20231106	190800	97463010	1913	1913	1913	1913	0
41	20231106	190700	97463010	1913	1913	1913	1913	0
42	20231106	190600	97463010	1913	1913	1913	1913	0
43	20231106	190500	97463010	1913	1913	1913	1913	0
44	20231106	190400	97463010	1913	1913	1913	1913	0
45	20231106	190300	97463010	1913	1913	1913	1913	0
46	20231106	190200	97463010	1913	1913	1913	1913	0
47	20231106	190100	97463010	1913	1913	1913	1913	0
48	20231106	190000	97463010	1913	1913	1913	1913	0
49	20231106	185900	97463010	1913	1913	1913	1913	0
50	20231106	185800	97463010	1913	1913	1913	1913	0
51	20231106	185700	97463010	1913	1913	1913	1913	0
52	20231106	185600	97463010	1913	1913	1913	1913	0
53	20231106	185500	97463010	1913	1913	1913	1913	0
54	20231106	185400	97463010	1913	1913	1913	1913	0
55	20231106	185300	97463010	1913	1913	1913	1913	0
56	20231106	185200	97463010	1913	1913	1913	1913	0
57	20231106	185100	97463010	1913	1913	1913	1913	0
58	20231106	185000	97463010	1913	1913	1913	1913	0
59	20231106	184900	97463010	1913	1913	1913	1913	0
60	20231106	184800	97463010	1913	1913	1913	1913	0
61	20231106	184700	97463010	1913	1913	1913	1913	0
62	20231106	184600	97463010	1913	1913	1913	1913	276
63	20231106	184500	97463010	1913	1913	1913	1913	0
64	20231106	184400	97463010	1913	1913	1913	1913	0
65	20231106	184300	97463010	1913	1913	1913	1913	0
66	20231106	184200	97463010	1913	1913	1913	1913	0
67	20231106	184100	97463010	1913	1913	1913	1913	0
68	20231106	184000	97463010	1913	1913	1913	1913	0
69	20231106	183900	97463010	1913	1913	1913	1913	0
70	20231106	183800	97463010	1913	1913	1913	1913	0
71	20231106	183700	97463010	1913	1913	1913	1913	0
72	20231106	183600	97463010	1913	1913	1913	1913	0
73	20231106	183500	97463010	1913	1913	1913	1913	0
74	20231106	183400	97463010	1913	1913	1913	1913	0
75	20231106	183300	97463010	1913	1913	1913	1913	0
76	20231106	183200	97463010	1913	1913	1913	1913	0
77	20231106	183100	97463010	1913	1913	1913	1913	0
78	20231106	183000	97463010	1913	1913	1913	1913	0
79	20231106	182900	97463010	1913	1913	1913	1913	0
80	20231106	182800	97463010	1913	1913	1913	1913	0
81	20231106	182700	97463010	1913	1913	1913	1913	0
82	20231106	182600	97463010	1913	1913	1913	1913	0
83	20231106	182500	97463010	1913	1913	1913	1913	0
84	20231106	182400	97463010	1913	1913	1913	1913	0
85	20231106	182300	97463010	1913	1913	1913	1913	0
86	20231106	182200	97463010	1913	1913	1913	1913	0
87	20231106	182100	97463010	1913	1913	1913	1913	0
88	20231106	182000	97463010	1913	1913	1913	1913	0
89	20231106	181900	97463010	1913	1913	1913	1913	0
90	20231106	181800	97463010	1913	1913	1913	1913	0
91	20231106	181700	97463010	1913	1913	1913	1913	0
92	20231106	181600	97463010	1913	1913	1913	1913	276
93	20231106	181500	97463010	1913	1913	1913	1913	0
94	20231106	181400	97463010	1913	1913	1913	1913	0
95	20231106	181300	97463010	1913	1913	1913	1913	0
96	20231106	181200	97463010	1913	1913	1913	1913	0
97	20231106	181100	97463010	1913	1913	1913	1913	0
98	20231106	181000	97463010	1913	1913	1913	1913	0
99	20231106	180900	97463010	1913	1913	1913	1913	0
100	20231106	180800	97463010	1913	1913	1913	1913	0
101	20231106	180700	97463010	1913	1913	1913	1913	0
102	20231106	180600	97463010	1913	1913	1913	1913	0
103	20231106	180500	97463010	1913	1913	1913	1913	0
104	20231106	180400	97463010	1913	1913	1913	1913	0
105	20231106	180300	97463010	1913	1913	1913	1913	0
106	20231106	180200	97463010	1913	1913	1913	1913	0
107	20231106	180100	97463010	1913	1913	1913	1913	0
108	20231106	180000	97463010	1913	1913	1913	1913	0
109	20231106	175900	97463010	1913	1913	1913	1913	0
110	20231106	175800	97463010	1913	1913	1913	1913	0
111	20231106	175700	97463010	1913	1913	1913	1913	0
112	20231106	175600	97463010	1913	1913	1913	1913	0
113	20231106	175500	97463010	1913	1913	1913	1913	0
114	20231106	175400	97463010	1913	1913	1913	1913	0
115	20231106	175300	97463010	1913	1913	1913	1913	0
116	20231106	175200	97463010	1913	1913	1913	1913	0
117	20231106	175100	97463010	1913	1913	1913	1913	0
118	20231106	175000	97463010	1913	1913	1913	1913	0
119	20231106	174900	97463010	1913	1913	1913	1913	0
120	20231106	174800	97463010	1913	1913	1913	1913	0
121	20231106	174700	97463010	1913	1913	1913	1913	0
122	20231106	174600	97463010	1913	1913	1913	1913	276
123	20231106	174500	97463010	1913	1913	1913	1913	0
124	20231106	174400	97463010	1913	1913	1913	1913	0
125	20231106	174300	97463010	1913	1913	1913	1913	0
126	20231106	174200	97463010	1913	1913	1913	1913	0
127	20231106	174100	97463010	1913	1913	1913	1913	0
128	20231106	174000	97463010	1913	1913	1913	1913	0
129	20231106	173900	97463010	1913	1913	1913	1913	0
130	20231106	173800	97463010	1913	1913	1913	1913	0
131	20231106	173700	97463010	1913	1913	1913	1913	0
132	20231106	173600	97463010	1913	1913	1913	1913	0
133	20231106	173500	97463010	1913	1913	1913	1913	0
134	20231106	173400	97463010	1913	1913	1913	1913	0
135	20231106	173300	97463010	1913	1913	1913	1913	0
136	20231106	173200	97463010	1913	1913	1913	1913	0
137	20231106	173100	97463010	1913	1913	1913	1913	0
138	20231106	173000	97463010	1913	1913	1913	1913	0
139	20231106	172900	97463010	1913	1913	1913	1913	0
140	20231106	172800	97463010	1913	1913	1913	1913	0
141	20231106	172700	97463010	1913	1913	1913	1913	0
142	20231106	172600	97463010	1913	1913	1913	1913	0
143	20231106	172500	97463010	1913	1913	1913	1913	0
144	20231106	172400	97463010	1913	1913	1913	1913	0
145	20231106	172300	97463010	1913	1913	1913	1913	0
146	20231106	172200	97463010	1913	1913	1913	1913	0
147	20231106	172100	97463010	1913	1913	1913	1913	0
148	20231106	172000	97463010	1913	1913	1913	1913	0
149	20231106	171900	97463010	1913	1913	1913	1913	0
150	20231106	171800	97463010	1913	1913	1913	1913	0
151	20231106	171700	97463010	1913	1913	1913	1913	0
152	20231106	171600	97463010	1913	1913	1913	1913	276
153	20231106	171500	97463010	1913	1913	1913	1913	0
154	20231106	171400	97463010	1913	1913	1913	1913	0
155	20231106	171300	97463010	1913	1913	1913	1913	0
156	20231106	171200	97463010	1913	1913	1913	1913	0
157	20231106	171100	97463010	1913	1913	1913	1913	0
158	20231106	171000	97463010	1913	1913	1913	1913	0
159	20231106	170900	97463010	1913	1913	1913	1913	0
160	20231106	170800	97463010	1913	1913	1913	1913	0
161	20231106	170700	97463010	1913	1913	1913	1913	0
162	20231106	170600	97463010	1913	1913	1913	1913	0
163	20231106	170500	97463010	1913	1913	1913	1913	0
164	20231106	170400	97463010	1913	1913	1913	1913	0
165	20231106	170300	97463010	1913	1913	1913	1913	0
166	20231106	170200	97463010	1913	1913	1913	1913	0
167	20231106	170100	97463010	1913	1913	1913	1913	0
168	20231106	170000	97463010	1913	1913	1913	1913	0
169	20231106	165900	97463010	1913	1913	1913	1913	0
170	20231106	165800	97463010	1913	1913	1913	1913	0
171	20231106	165700	97463010	1913	1913	1913	1913	0
172	20231106	165600	97463010	1913	1913	1913	1913	0
173	20231106	165500	97463010	1913	1913	1913	1913	0
174	20231106	165400	97463010	1913	1913	1913	1913	0
175	20231106	165300	97463010	1913	1913	1913	1913	0
176	20231106	165200	97463010	1913	1913	1913	1913	0
177	20231106	165100	97463010	1913	1913	1913	1913	0
178	20231106	165000	97463010	1913	1913	1913	1913	0
179	20231106	164900	97463010	1913	1913	1913	1913	0
180	20231106	164800	97463010	1913	1913	1913	1913	0
181	20231106	164700	97463010	1913	1913	1913	1913	0
182	20231106	164600	97463010	1913	1913	1913	1913	276
183	20231106	164500	97463010	1913	1913	1913	1913	0
184	20231106	164400	97463010	1913	1913	1913	1913	0
185	20231106	164300	97463010	1913	1913	1913	1913	0
186	20231106	164200	97463010	1913	1913	1913	1913	0
187	20231106	164100	97463010	1913	1913	1913	1913	0
188	20231106	164000	97463010	1913	1913	1913	1913	0
189	20231106	163900	97463010	1913	1913	1913	1913	0
190	20231106	163800	97463010	1913	1913	1913	1913	0
191	20231106	163700	97463010	1913	1913	1913	1913	0
192	20231106	163600	97463010	1913	1913	1913	1913	0
193	20231106	163500	97463010	1913	1913	1913	1913	0
194	20231106	163400	97463010	1913	1913	1913	1913	0
195	20231106	163300	97463010	1913	1913	1913	1913	0
196	20231106	163200	97463010	1913	1913	1913	1913	0
197	20231106	163100	97463010	1913	1913	1913	1913	0
198	20231106	163000	97463010	1913	1913	1913	1913	0
199	20231106	162900	97463010	1913	1913	1913	1913	0
200	20231106	162800	97463010	1913	1913	1913	1913	0
201	20231106	162700	97463010	1913	1913	1913	1913	0
202	20231106	162600	97463010	1913	1913	1913	1913	0
203	20231106	162500	97463010	1913	1913	1913	1913	0
204	20231106	162400	97463010	1913	1913	1913	1913	0
205	20231106	162300	97463010	1913	1913	1913	1913	0
206	20231106	162200	97463010	1913	1913	1913	1913	0
207	20231106	162100	97463010	1913	1913	1913	1913	0
208	20231106	162000	97463010	1913	1913	1913	1913	0
209	20231106	161900	97463010	1913	1913	1913	1913	0
210	20231106	161800	97463010	1913	1913	1913	1913	0
211	20231106	161700	97463010	1913	1913	1913	1913	0
212	20231106	161600	97463010	1913	1913	1913	1913	276
213	20231106	161500	97463010	1913	1913	1913	1913	0
214	20231106	161400	97463010	1913	1913	1913	1913	0
215	20231106	161300	97463010	1913	1913	1913	1913	0
216	20231106	161200	97463010	1913	1913	1913	1913	0
217	20231106	161100	97463010	1913	1913	1913	1913	0
218	20231106	161000	97463010	1913	1913	1913	1913	0
219	20231106	160900	97463010	1913	1913	1913	1913	0
220	20231106	160800	97463010	1913	1913	1913	1913	0
221	20231106	160700	97463010	1913	1913	1913	1913	0
222	20231106	160600	97463010	1913	1913	1913	1913	0
223	20231106	160500	97463010	1913	1913	1913	1913	0
224	20231106	160400	97463010	1913	1913	1913	1913	0
225	20231106	160300	97463010	1913	1913	1913	1913	0
226	20231106	160200	97463010	1913	1913	1913	1913	0
227	20231106	160100	97463010	1913	1913	1913	1913	0
228	20231106	160000	97463010	1913	1913	1913	1913	0
229	20231106	155900	97463010	1913	1913	1913	1913	0
230	20231106	155800	97463010	1913	1913	1913	1913	0
231	20231106	155700	97463010	1913	1913	1913	1913	0
232	20231106	155600	97463010	1913	1913	1913	1913	0
233	20231106	155500	97463010	1913	1913	1913	1913	0
234	20231106	155400	97463010	1913	1913	1913	1913	0
235	20231106	155300	97463010	1913	1913	1913	1913	0
236	20231106	155200	97463010	1913	1913	1913	1913	0
237	20231106	155100	97463010	1913	1913	1913	1913	0
238	20231106	155000	97463010	1913	1913	1913	1913	0
239	20231106	154900	97463010	1913	1913	1913	1913	0
240	20231106	154800	97463010	1913	1913	1913	1913	0
241	20231106	154700	97463010	1913	1913	1913	1913	0
242	20231106	154600	97463010	1913	1913	1913	1913	276
243	20231106	154500	97463010	1913	1913	1913	1913	0
244	20231106	154400	97463010	1913	1913	1913	1913	0
245	20231106	154300	97463010	1913	1913	1913	1913	0
246	20231106	154200	97463010	1913	1913	1913	1913	0
247	20231106	154100	97463010	1913	1913	1913	1913	0
248	20231106	154000	97463010	1913	1913	1913	1913	0
249	20231106	153900	97463010	1913	1913	1913	1913	0
250	20231106	153800	97463010	1913	1913	1913	1913	0
251	20231106	153700	97463010	1913	1913	1913	1913	0
252	20231106	153600	97463010	1913	1913	1913	1913	0
253	20231106	153500	97463010	1913	1913	1913	1913	0
254	20231106	153400	97463010	1913	1913	1913	1913	0
255	20231106	153300	97463010	1913	1913	1913	1913	0
256	20231106	153200	97463010	1913	1913	1913	1913	0
257	20231106	153100	97463010	1913	1913	1913	1913	0
258	20231106	153000	97463010	1913	1913	1913	1913	276
259	20231106	152900	96935022	1911	1911	1911	1911	0
260	20231106	152800	96935022	1911	1911	1911	1911	0
261	20231106	152700	96935022	1911	1911	1911	1911	0
262	20231106	152600	96935022	1911	1911	1911	1911	0
263	20231106	152500	96935022	1911	1911	1911	1911	0
264	20231106	152400	96935022	1911	1911	1911	1911	0
265	20231106	152300	96935022	1911	1911	1911	1911	0
266	20231106	152200	96935022	1911	1911	1911	1911	0
267	20231106	152100	96935022	1911	1911	1911	1911	0
268	20231106	152000	96935022	1911	1911	1911	1911	0
269	20231106	151900	96935022	1911	1911	1911	1911	0
270	20231106	151800	96935022	1911	1905	1911	1905	18
271	20231106	151700	96900650	1902	1902	1902	1902	100
272	20231106	151600	96710450	1900	1894	1900	1894	705
273	20231106	151500	95375116	1894	1894	1894	1894	4
274	20231106	151400	95367540	1894	1894	1894	1894	806
275	20231106	151300	93840976	1894	1894	1894	1894	0
276	20231106	151200	93840976	1894	1894	1894	1894	0
277	20231106	151100	93840976	1894	1894	1894	1894	70
278	20231106	151000	93708396	1894	1892	1894	1892	390
279	20231106	150900	92969971	1893	1893	1893	1893	0
280	20231106	150800	92969971	1893	1893	1893	1893	5
281	20231106	150700	92960506	1886	1886	1886	1886	931
282	20231106	150600	91204640	1888	1888	1888	1888	291
283	20231106	150500	90655232	1891	1891	1891	1891	0
284	20231106	150400	90655232	1891	1891	1891	1891	0
285	20231106	150300	90655232	1891	1891	1891	1891	0
286	20231106	150200	90655232	1891	1891	1891	1891	41
287	20231106	150100	90577701	1893	1893	1893	1893	0
288	20231106	150000	90577701	1893	1893	1893	1893	0
289	20231106	145900	90577701	1893	1893	1893	1893	0
290	20231106	145800	90577701	1893	1893	1893	1893	0
291	20231106	145700	90577701	1893	1893	1893	1893	0
292	20231106	145600	90577701	1893	1893	1893	1893	0
293	20231106	145500	90577701	1893	1893	1893	1893	0
294	20231106	145400	90577701	1893	1893	1893	1893	0
295	20231106	145300	90577701	1893	1893	1893	1893	0
296	20231106	145200	90577701	1893	1893	1893	1893	0
297	20231106	145100	90577701	1893	1893	1893	1893	0
298	20231106	145000	90577701	1893	1893	1893	1893	0
299	20231106	144900	90577701	1893	1893	1893	1893	0
300	20231106	144800	90577701	1893	1893	1893	1893	0
301	20231106	144700	90577701	1893	1893	1893	1893	95
302	20231106	144600	90397866	1893	1893	1893	1893	0
303	20231106	144500	90397866	1893	1893	1893	1893	0
304	20231106	144400	90397866	1893	1893	1893	1893	0
305	20231106	144300	90397866	1893	1893	1893	1893	105
306	20231106	144200	90199101	1894	1894	1894	1894	0
307	20231106	144100	90199101	1894	1894	1894	1894	0
308	20231106	144000	90199101	1894	1894	1894	1894	0
309	20231106	143900	90199101	1894	1894	1894	1894	0
310	20231106	143800	90199101	1894	1894	1894	1894	0
311	20231106	143700	90199101	1894	1894	1894	1894	0
312	20231106	143600	90199101	1894	1894	1894	1894	0
313	20231106	143500	90199101	1894	1894	1894	1894	1
314	20231106	143400	90197207	1893	1893	1893	1893	2
315	20231106	143300	90193421	1894	1894	1894	1894	0
316	20231106	143200	90193421	1894	1894	1894	1894	0
317	20231106	143100	90193421	1894	1894	1894	1894	0
318	20231106	143000	90193421	1894	1894	1894	1894	0
319	20231106	142900	90193421	1894	1891	1894	1891	6
320	20231106	142800	90182066	1891	1888	1891	1888	1008
321	20231106	142700	88275959	1888	1888	1888	1888	0
322	20231106	142600	88275959	1888	1888	1888	1888	0
323	20231106	142500	88275959	1888	1888	1888	1888	0
324	20231106	142400	88275959	1888	1888	1888	1888	0
325	20231106	142300	88275959	1888	1893	1893	1888	1500
326	20231106	142200	85442617	1894	1894	1894	1894	10
327	20231106	142100	85423677	1894	1891	1894	1891	95
328	20231106	142000	85243766	1891	1890	1891	1890	1106
329	20231106	141900	83153424	1890	1888	1890	1888	547
330	20231106	141800	82120652	1887	1887	1887	1887	0
331	20231106	141700	82120652	1887	1887	1887	1887	0
332	20231106	141600	82120652	1887	1887	1887	1887	0
333	20231106	141500	82120652	1887	1887	1887	1887	0
334	20231106	141400	82120652	1887	1887	1887	1887	0
335	20231106	141300	82120652	1887	1887	1887	1887	0
336	20231106	141200	82120652	1887	1887	1887	1887	45
337	20231106	141100	82035737	1887	1887	1887	1887	0
338	20231106	141000	82035737	1887	1887	1887	1887	0
339	20231106	140900	82035737	1887	1887	1887	1887	0
340	20231106	140800	82035737	1887	1887	1887	1887	0
341	20231106	140700	82035737	1887	1887	1887	1887	0
342	20231106	140600	82035737	1887	1887	1887	1887	0
343	20231106	140500	82035737	1887	1887	1887	1887	0
344	20231106	140400	82035737	1887	1887	1887	1887	0
345	20231106	140300	82035737	1887	1887	1887	1886	7
346	20231106	140200	82022531	1886	1886	1886	1886	1
347	20231106	140100	82020645	1882	1882	1882	1882	0
348	20231106	140000	82020645	1882	1882	1882	1882	0
349	20231106	135900	82020645	1882	1882	1882	1882	0
350	20231106	135800	82020645	1882	1882	1882	1882	0
351	20231106	135700	82020645	1882	1882	1882	1882	0
352	20231106	135600	82020645	1882	1882	1882	1882	0
353	20231106	135500	82020645	1882	1882	1882	1882	0
354	20231106	135400	82020645	1882	1882	1882	1882	0
355	20231106	135300	82020645	1882	1882	1882	1882	0
356	20231106	135200	82020645	1882	1882	1882	1882	0
357	20231106	135100	82020645	1882	1882	1882	1882	0
358	20231106	135000	82020645	1882	1882	1882	1882	174
359	20231106	134900	81693177	1882	1882	1882	1882	27
360	20231106	134800	81642363	1882	1882	1882	1882	0
361	20231106	134700	81642363	1882	1882	1882	1882	0
362	20231106	134600	81642363	1882	1885	1885	1882	1001
363	20231106	134500	79755481	1882	1882	1882	1882	0
364	20231106	134400	79755481	1882	1882	1882	1882	0
365	20231106	134300	79755481	1882	1879	1882	1879	3
366	20231106	134200	79749841	1879	1879	1879	1879	5
367	20231106	134100	79740446	1879	1879	1879	1879	7
368	20231106	134000	79727293	1879	1879	1879	1879	7
369	20231106	133900	79714140	1879	1879	1879	1879	3
370	20231106	133800	79708503	1879	1879	1879	1879	3
371	20231106	133700	79702866	1879	1879	1879	1879	4
372	20231106	133600	79695350	1879	1879	1879	1879	6
373	20231106	133500	79684076	1879	1879	1879	1879	6
374	20231106	133400	79672802	1875	1872	1887	1872	16
375	20231106	133300	79642697	1872	1872	1872	1872	7
376	20231106	133200	79629593	1872	1872	1872	1872	5
377	20231106	133100	79620233	1872	1874	1874	1872	8
378	20231106	133000	79605251	1874	1874	1874	1874	4
379	20231106	132900	79597755	1874	1874	1874	1874	8
380	20231106	132800	79582763	1874	1874	1874	1874	4
381	20231106	132700	79575267	1874	1874	1874	1874	7
382	20231106	132600	79562149	1874	1874	1874	1874	7
383	20231106	132500	79549031	1874	1874	1874	1874	7
384	20231106	132400	79535913	1874	1874	1874	1874	8
385	20231106	132300	79520921	1874	1873	1874	1873	6
386	20231106	132200	79509680	1873	1873	1873	1873	6
387	20231106	132100	79498442	1877	1884	1884	1877	22
388	20231106	132000	79457089	1884	1884	1884	1884	4
389	20231106	131900	79449553	1884	1884	1884	1884	2
390	20231106	131800	79445785	1884	1884	1884	1884	3
391	20231106	131700	79440133	1884	1884	1884	1884	4
392	20231106	131600	79432597	1884	1884	1884	1884	3
393	20231106	131500	79426945	1884	1884	1884	1884	3
394	20231106	131400	79421293	1884	1881	1884	1881	3
395	20231106	131300	79415644	1881	1881	1881	1881	6
396	20231106	131200	79404358	1881	1881	1881	1881	7
397	20231106	131100	79391191	1881	1881	1881	1881	4
398	20231106	131000	79383667	1881	1881	1881	1881	7
399	20231106	130900	79370500	1881	1881	1881	1881	6
400	20231106	130800	79359214	1881	1881	1881	1881	5
401	20231106	130700	79349809	1881	1881	1881	1881	7
402	20231106	130600	79336642	1881	1881	1881	1881	6
403	20231106	130500	79325356	1881	1881	1881	1881	6
404	20231106	130400	79314070	1881	1881	1881	1881	0
405	20231106	130300	79314070	1881	1881	1881	1881	0
406	20231106	130200	79314070	1881	1881	1881	1881	0
407	20231106	130100	79314070	1881	1881	1881	1881	0
408	20231106	130000	79314070	1881	1881	1881	1881	0
409	20231106	125900	79314070	1881	1881	1881	1881	0
410	20231106	125800	79314070	1881	1881	1881	1881	0
411	20231106	125700	79314070	1881	1881	1881	1881	0
412	20231106	125600	79314070	1881	1881	1881	1881	0
413	20231106	125500	79314070	1881	1881	1881	1881	0
414	20231106	125400	79314070	1881	1881	1881	1881	0
415	20231106	125300	79314070	1881	1881	1881	1881	0
416	20231106	125200	79314070	1881	1881	1881	1881	1
417	20231106	125100	79312189	1881	1881	1881	1881	0
418	20231106	125000	79312189	1881	1880	1881	1880	3
419	20231106	124900	79306547	1880	1879	1881	1879	5
420	20231106	124800	79297147	1879	1877	1879	1877	5
421	20231106	124700	79287756	1877	1873	1877	1873	1124
422	20231106	124600	77182496	1877	1877	1877	1877	0
423	20231106	124500	77182496	1877	1877	1877	1877	0
424	20231106	124400	77182496	1877	1877	1877	1877	0
425	20231106	124300	77182496	1877	1881	1881	1877	1100
426	20231106	124200	75117756	1884	1884	1892	1884	5
427	20231106	124100	75108328	1884	1891	1891	1882	74
428	20231106	124000	74969040	1894	1885	1894	1885	6190
429	20231106	123900	63251206	1890	1890	1890	1890	0
430	20231106	123800	63251206	1890	1890	1890	1890	0
431	20231106	123700	63251206	1890	1890	1890	1890	0
432	20231106	123600	63251206	1890	1890	1890	1890	0
433	20231106	123500	63251206	1890	1890	1890	1890	0
434	20231106	123400	63251206	1890	1884	1890	1884	27
435	20231106	123300	63200306	1887	1887	1887	1887	0
436	20231106	123200	63200306	1887	1890	1890	1884	5
437	20231106	123100	63190871	1884	1881	1884	1881	2
438	20231106	123000	63187106	1880	1884	1884	1880	500
439	20231106	122900	62247070	1884	1884	1884	1884	0
440	20231106	122800	62247070	1884	1884	1884	1884	0
441	20231106	122700	62247070	1884	1884	1884	1884	1
442	20231106	122600	62245186	1885	1884	1885	1884	17
443	20231106	122500	62213151	1881	1881	1881	1881	0
444	20231106	122400	62213151	1881	1881	1881	1881	0
445	20231106	122300	62213151	1881	1881	1881	1881	0
446	20231106	122200	62213151	1881	1881	1881	1881	1
447	20231106	122100	62211270	1875	1870	1890	1869	7
448	20231106	122000	62198152	1870	1870	1870	1870	4
449	20231106	121900	62190672	1870	1870	1870	1870	5
450	20231106	121800	62181322	1870	1870	1870	1870	6
451	20231106	121700	62170102	1870	1869	1870	1869	4
452	20231106	121600	62162624	1868	1868	1868	1868	6
453	20231106	121500	62151416	1868	1879	1879	1865	879
454	20231106	121400	60510598	1881	1881	1881	1881	1
455	20231106	121300	60508717	1884	1884	1884	1884	0
456	20231106	121200	60508717	1884	1889	1889	1884	2727
457	20231106	121100	55369113	1894	1894	1894	1894	0
458	20231106	121000	55369113	1894	1894	1894	1894	0
459	20231106	120900	55369113	1894	1894	1894	1894	0
460	20231106	120800	55369113	1894	1892	1894	1892	3
461	20231106	120700	55363433	1889	1889	1889	1889	0
462	20231106	120600	55363433	1889	1889	1889	1889	0
463	20231106	120500	55363433	1889	1889	1889	1889	0
464	20231106	120400	55363433	1889	1889	1889	1889	0
465	20231106	120300	55363433	1889	1889	1889	1889	1
466	20231106	120200	55361544	1895	1888	1895	1888	576
467	20231106	120100	54271280	1890	1886	1890	1886	473
468	20231106	120000	53377335	1885	1885	1885	1885	137
469	20231106	115900	53119090	1884	1883	1884	1883	156
470	20231106	115800	52825244	1883	1882	1883	1882	1446
471	20231106	115700	50103429	1881	1880	1881	1880	3196
472	20231106	115600	44093679	1879	1876	1879	1876	11
473	20231106	115500	44073013	1873	1869	1873	1869	567
474	20231106	115400	43012786	1866	1866	1866	1866	275
475	20231106	115300	42499636	1862	1862	1862	1862	0
476	20231106	115200	42499636	1862	1862	1862	1862	0
477	20231106	115100	42499636	1862	1862	1862	1862	0
478	20231106	115000	42499636	1862	1862	1862	1862	0
479	20231106	114900	42499636	1862	1862	1862	1862	0
480	20231106	114800	42499636	1862	1862	1862	1862	0
481	20231106	114700	42499636	1862	1862	1862	1862	0
482	20231106	114600	42499636	1862	1862	1862	1862	0
483	20231106	114500	42499636	1862	1862	1862	1862	0
484	20231106	114400	42499636	1862	1862	1862	1862	0
485	20231106	114300	42499636	1862	1862	1862	1862	0
486	20231106	114200	42499636	1862	1862	1862	1862	0
487	20231106	114100	42499636	1862	1862	1862	1862	0
488	20231106	114000	42499636	1862	1862	1862	1862	0
489	20231106	113900	42499636	1862	1862	1862	1862	0
490	20231106	113800	42499636	1862	1862	1862	1862	0
491	20231106	113700	42499636	1862	1862	1862	1862	0
492	20231106	113600	42499636	1862	1862	1862	1862	0
493	20231106	113500	42499636	1862	1862	1862	1862	0
494	20231106	113400	42499636	1862	1862	1862	1862	0
495	20231106	113300	42499636	1862	1862	1862	1862	0
496	20231106	113200	42499636	1862	1862	1862	1862	1129
497	20231106	113100	40397438	1866	1862	1866	1862	48
498	20231106	113000	40308030	1862	1865	1865	1861	2148
499	20231106	112900	36309591	1865	1865	1865	1865	0
500	20231106	112800	36309591	1865	1865	1865	1865	0
501	20231106	112700	36309591	1865	1862	1865	1862	2
502	20231106	112600	36305864	1862	1862	1862	1862	0
503	20231106	112500	36305864	1862	1862	1862	1862	0
504	20231106	112400	36305864	1862	1862	1862	1862	0
505	20231106	112300	36305864	1862	1862	1862	1862	0
506	20231106	112200	36305864	1862	1862	1862	1862	0
507	20231106	112100	36305864	1862	1862	1862	1862	0
508	20231106	112000	36305864	1862	1862	1862	1862	0
509	20231106	111900	36305864	1862	1862	1862	1862	0
510	20231106	111800	36305864	1862	1864	1864	1862	341
511	20231106	111700	35670487	1866	1866	1866	1866	0
512	20231106	111600	35670487	1866	1866	1866	1866	0
513	20231106	111500	35670487	1866	1866	1866	1866	0
514	20231106	111400	35670487	1866	1866	1866	1866	218
515	20231106	111300	35263699	1866	1866	1866	1866	0
516	20231106	111200	35263699	1866	1866	1866	1866	4482
517	20231106	111100	26900287	1866	1873	1873	1866	25
518	20231106	111000	26853611	1873	1866	1880	1866	684
519	20231106	110900	25575584	1875	1862	1875	1862	524
520	20231106	110800	24599360	1862	1861	1862	1861	501
521	20231106	110700	23666499	1863	1863	1863	1863	0
522	20231106	110600	23666499	1863	1861	1863	1861	903
523	20231106	110500	21984614	1859	1859	1859	1859	0
524	20231106	110400	21984614	1859	1859	1859	1859	0
525	20231106	110300	21984614	1859	1859	1859	1859	0
526	20231106	110200	21984614	1859	1859	1859	1859	0
527	20231106	110100	21984614	1859	1859	1859	1859	0
528	20231106	110000	21984614	1859	1859	1859	1859	0
529	20231106	105900	21984614	1859	1859	1859	1859	0
530	20231106	105800	21984614	1859	1859	1859	1859	20
531	20231106	105700	21947434	1862	1862	1862	1862	0
532	20231106	105600	21947434	1862	1862	1862	1862	0
533	20231106	105500	21947434	1862	1862	1862	1862	0
534	20231106	105400	21947434	1862	1862	1862	1862	0
535	20231106	105300	21947434	1862	1862	1862	1862	0
536	20231106	105200	21947434	1862	1862	1862	1862	0
537	20231106	105100	21947434	1862	1862	1862	1862	2
538	20231106	105000	21943710	1863	1863	1863	1863	0
539	20231106	104900	21943710	1863	1863	1863	1863	0
540	20231106	104800	21943710	1863	1863	1863	1863	0
541	20231106	104700	21943710	1863	1863	1863	1863	0
542	20231106	104600	21943710	1863	1863	1863	1863	0
543	20231106	104500	21943710	1863	1863	1863	1863	0
544	20231106	104400	21943710	1863	1863	1863	1863	0
545	20231106	104300	21943710	1863	1863	1863	1863	0
546	20231106	104200	21943710	1863	1863	1863	1863	0
547	20231106	104100	21943710	1863	1863	1863	1863	0
548	20231106	104000	21943710	1863	1863	1863	1863	0
549	20231106	103900	21943710	1863	1863	1863	1863	0
550	20231106	103800	21943710	1863	1862	1863	1862	502
551	20231106	103700	21008486	1863	1863	1863	1863	1
552	20231106	103600	21006623	1860	1860	1860	1860	0
553	20231106	103500	21006623	1860	1860	1860	1860	0
554	20231106	103400	21006623	1860	1860	1860	1860	0
555	20231106	103300	21006623	1860	1860	1860	1860	0
556	20231106	103200	21006623	1860	1860	1860	1860	1
557	20231106	103100	21004763	1860	1860	1860	1860	0
558	20231106	103000	21004763	1860	1863	1864	1860	479
559	20231106	102900	20111950	1860	1863	1863	1860	11
560	20231106	102800	20091463	1863	1864	1864	1863	61
561	20231106	102700	19977784	1867	1867	1867	1867	0
562	20231106	102600	19977784	1867	1867	1867	1867	0
563	20231106	102500	19977784	1867	1867	1867	1867	4
564	20231106	102400	19970316	1870	1870	1870	1870	21
565	20231106	102300	19931046	1870	1870	1870	1870	0
566	20231106	102200	19931046	1870	1863	1870	1863	3
567	20231106	102100	19925446	1882	1882	1882	1882	0
568	20231106	102000	19925446	1882	1882	1882	1882	0
569	20231106	101900	19925446	1882	1882	1882	1882	0
570	20231106	101800	19925446	1882	1882	1882	1882	0
571	20231106	101700	19925446	1882	1882	1882	1882	0
572	20231106	101600	19925446	1882	1882	1882	1882	0
573	20231106	101500	19925446	1882	1882	1882	1882	0
574	20231106	101400	19925446	1882	1882	1882	1882	0
575	20231106	101300	19925446	1882	1863	1882	1863	2
576	20231106	101200	19921701	1863	1862	1863	1862	6
577	20231106	101100	19910528	1862	1862	1862	1862	5
578	20231106	101000	19901218	1883	1883	1883	1883	0
579	20231106	100900	19901218	1883	1883	1883	1883	0
580	20231106	100800	19901218	1883	1883	1883	1883	0
581	20231106	100700	19901218	1883	1883	1883	1883	0
582	20231106	100600	19901218	1883	1883	1883	1883	0
583	20231106	100500	19901218	1883	1883	1883	1883	0
584	20231106	100400	19901218	1883	1883	1883	1883	0
585	20231106	100300	19901218	1883	1883	1883	1883	0
586	20231106	100200	19901218	1883	1883	1883	1883	0
587	20231106	100100	19901218	1883	1883	1883	1883	0
588	20231106	100000	19901218	1883	1865	1883	1865	2
589	20231106	095900	19897470	1862	1862	1883	1862	3
590	20231106	095800	19891863	1860	1860	1860	1860	0
591	20231106	095700	19891863	1860	1878	1883	1860	1635
592	20231106	095600	16837000	1884	1874	1884	1874	222
593	20231106	095500	16419421	1879	1859	1879	1859	1695
594	20231106	095400	13262284	1857	1857	1857	1857	0
595	20231106	095300	13262284	1857	1857	1857	1857	0
596	20231106	095200	13262284	1857	1857	1857	1857	0
597	20231106	095100	13262284	1857	1857	1857	1857	0
598	20231106	095000	13262284	1857	1857	1857	1857	0
599	20231106	094900	13262284	1857	1857	1857	1857	0
600	20231106	094800	13262284	1857	1857	1857	1857	1
601	20231106	094700	13260427	1861	1865	1865	1861	1399
602	20231106	094600	10656852	1864	1864	1864	1864	0
603	20231106	094500	10656852	1864	1861	1870	1861	6
604	20231106	094400	10645660	1861	1861	1861	1861	1
605	20231106	094300	10643799	1870	1870	1870	1870	50
606	20231106	094200	10550299	1861	1861	1861	1861	0
607	20231106	094100	10550299	1861	1861	1870	1861	3
608	20231106	094000	10544707	1861	1861	1861	1861	0
609	20231106	093900	10544707	1861	1861	1861	1861	0
610	20231106	093800	10544707	1861	1861	1861	1861	5
611	20231106	093700	10535402	1861	1861	1869	1861	7
612	20231106	093600	10522367	1858	1861	1861	1858	27
613	20231106	093500	10472183	1861	1870	1870	1861	21
614	20231106	093400	10432922	1861	1861	1861	1861	1
615	20231106	093300	10431061	1861	1861	1861	1861	6
616	20231106	093200	10419895	1861	1861	1861	1861	8
617	20231106	093100	10405007	1861	1861	1861	1861	7
618	20231106	093000	10391980	1861	1857	1861	1857	4
619	20231106	092900	10384548	1857	1857	1857	1857	5
620	20231106	092800	10375263	1857	1857	1857	1857	6
621	20231106	092700	10364121	1857	1857	1857	1857	6
622	20231106	092600	10352979	1854	1854	1854	1854	30
623	20231106	092500	10297359	1878	1878	1878	1878	0
624	20231106	092400	10297359	1878	1857	1878	1857	570
625	20231106	092300	9236547	1861	1861	1861	1861	0
626	20231106	092200	9236547	1861	1865	1878	1861	79
627	20231106	092100	9089266	1858	1854	1878	1854	19
628	20231106	092000	9053703	1874	1874	1874	1874	0
629	20231106	091900	9053703	1874	1844	1878	1844	24
630	20231106	091800	9008936	1840	1846	1878	1840	20
631	20231106	091700	8971777	1874	1837	1874	1837	16
632	20231106	091600	8942002	1859	1859	1859	1859	0
633	20231106	091500	8942002	1859	1859	1859	1859	0
634	20231106	091400	8942002	1859	1859	1859	1859	0
635	20231106	091300	8942002	1859	1859	1859	1859	0
636	20231106	091200	8942002	1859	1859	1859	1859	0
637	20231106	091100	8942002	1859	1859	1859	1859	0
638	20231106	091000	8942002	1859	1859	1859	1859	0
639	20231106	090900	8942002	1859	1859	1859	1859	0
640	20231106	090800	8942002	1859	1859	1859	1859	0
641	20231106	090700	8942002	1859	1853	1859	1828	1623
642	20231106	090600	5960266	1859	1860	1860	1859	259
643	20231106	090500	5478770	1879	1879	1879	1879	0
644	20231106	090400	5478770	1879	1879	1879	1879	0
645	20231106	090300	5478770	1879	1879	1879	1879	0
646	20231106	090200	5478770	1879	1879	1879	1879	0
647	20231106	090100	5478770	1879	1879	1879	1879	2
648	20231106	090000	5475012	1875	1875	1879	1875	2920