KissMeData/065440/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	194100	275796083	1904	1904	1904	1904	1679
3	20231115	194000	275796083	1904	1904	1904	1904	0
4	20231115	193900	275796083	1904	1904	1904	1904	0
5	20231115	193800	275796083	1904	1904	1904	1904	0
6	20231115	193700	275796083	1904	1904	1904	1904	0
7	20231115	193600	275796083	1904	1904	1904	1904	0
8	20231115	193500	275796083	1904	1904	1904	1904	0
9	20231115	193400	275796083	1904	1904	1904	1904	0
10	20231115	193300	275796083	1904	1904	1904	1904	0
11	20231115	193200	275796083	1904	1904	1904	1904	0
12	20231115	193100	275796083	1904	1904	1904	1904	0
13	20231115	193000	275796083	1904	1904	1904	1904	0
14	20231115	192900	275796083	1904	1904	1904	1904	0
15	20231115	192800	275796083	1904	1904	1904	1904	0
16	20231115	192700	275796083	1904	1904	1904	1904	0
17	20231115	192600	275796083	1904	1904	1904	1904	0
18	20231115	192500	275796083	1904	1904	1904	1904	0
19	20231115	192400	275796083	1904	1904	1904	1904	0
20	20231115	192300	275796083	1904	1904	1904	1904	0
21	20231115	192200	275796083	1904	1904	1904	1904	0
22	20231115	192100	275796083	1904	1904	1904	1904	0
23	20231115	192000	275796083	1904	1904	1904	1904	0
24	20231115	191900	275796083	1904	1904	1904	1904	0
25	20231115	191800	275796083	1904	1904	1904	1904	0
26	20231115	191700	275796083	1904	1904	1904	1904	0
27	20231115	191600	275796083	1904	1904	1904	1904	0
28	20231115	191500	275796083	1904	1904	1904	1904	0
29	20231115	191400	275796083	1904	1904	1904	1904	0
30	20231115	191300	275796083	1904	1904	1904	1904	0
31	20231115	191200	275796083	1904	1904	1904	1904	0
32	20231115	191100	275796083	1904	1904	1904	1904	1679
33	20231115	191000	275796083	1904	1904	1904	1904	0
34	20231115	190900	275796083	1904	1904	1904	1904	0
35	20231115	190800	275796083	1904	1904	1904	1904	0
36	20231115	190700	275796083	1904	1904	1904	1904	0
37	20231115	190600	275796083	1904	1904	1904	1904	0
38	20231115	190500	275796083	1904	1904	1904	1904	0
39	20231115	190400	275796083	1904	1904	1904	1904	0
40	20231115	190300	275796083	1904	1904	1904	1904	0
41	20231115	190200	275796083	1904	1904	1904	1904	0
42	20231115	190100	275796083	1904	1904	1904	1904	0
43	20231115	190000	275796083	1904	1904	1904	1904	0
44	20231115	185900	275796083	1904	1904	1904	1904	0
45	20231115	185800	275796083	1904	1904	1904	1904	0
46	20231115	185700	275796083	1904	1904	1904	1904	0
47	20231115	185600	275796083	1904	1904	1904	1904	0
48	20231115	185500	275796083	1904	1904	1904	1904	0
49	20231115	185400	275796083	1904	1904	1904	1904	0
50	20231115	185300	275796083	1904	1904	1904	1904	0
51	20231115	185200	275796083	1904	1904	1904	1904	0
52	20231115	185100	275796083	1904	1904	1904	1904	0
53	20231115	185000	275796083	1904	1904	1904	1904	0
54	20231115	184900	275796083	1904	1904	1904	1904	0
55	20231115	184800	275796083	1904	1904	1904	1904	0
56	20231115	184700	275796083	1904	1904	1904	1904	0
57	20231115	184600	275796083	1904	1904	1904	1904	0
58	20231115	184500	275796083	1904	1904	1904	1904	0
59	20231115	184400	275796083	1904	1904	1904	1904	0
60	20231115	184300	275796083	1904	1904	1904	1904	0
61	20231115	184200	275796083	1904	1904	1904	1904	0
62	20231115	184100	275796083	1904	1904	1904	1904	1679
63	20231115	184000	275796083	1904	1904	1904	1904	0
64	20231115	183900	275796083	1904	1904	1904	1904	0
65	20231115	183800	275796083	1904	1904	1904	1904	0
66	20231115	183700	275796083	1904	1904	1904	1904	0
67	20231115	183600	275796083	1904	1904	1904	1904	0
68	20231115	183500	275796083	1904	1904	1904	1904	0
69	20231115	183400	275796083	1904	1904	1904	1904	0
70	20231115	183300	275796083	1904	1904	1904	1904	0
71	20231115	183200	275796083	1904	1904	1904	1904	0
72	20231115	183100	275796083	1904	1904	1904	1904	0
73	20231115	183000	275796083	1904	1904	1904	1904	0
74	20231115	182900	275796083	1904	1904	1904	1904	0
75	20231115	182800	275796083	1904	1904	1904	1904	0
76	20231115	182700	275796083	1904	1904	1904	1904	0
77	20231115	182600	275796083	1904	1904	1904	1904	0
78	20231115	182500	275796083	1904	1904	1904	1904	0
79	20231115	182400	275796083	1904	1904	1904	1904	0
80	20231115	182300	275796083	1904	1904	1904	1904	0
81	20231115	182200	275796083	1904	1904	1904	1904	0
82	20231115	182100	275796083	1904	1904	1904	1904	0
83	20231115	182000	275796083	1904	1904	1904	1904	0
84	20231115	181900	275796083	1904	1904	1904	1904	0
85	20231115	181800	275796083	1904	1904	1904	1904	0
86	20231115	181700	275796083	1904	1904	1904	1904	0
87	20231115	181600	275796083	1904	1904	1904	1904	0
88	20231115	181500	275796083	1904	1904	1904	1904	0
89	20231115	181400	275796083	1904	1904	1904	1904	0
90	20231115	181300	275796083	1904	1904	1904	1904	0
91	20231115	181200	275796083	1904	1904	1904	1904	0
92	20231115	181100	275796083	1904	1904	1904	1904	1679
93	20231115	181000	275796083	1904	1904	1904	1904	0
94	20231115	180900	275796083	1904	1904	1904	1904	0
95	20231115	180800	275796083	1904	1904	1904	1904	0
96	20231115	180700	275796083	1904	1904	1904	1904	0
97	20231115	180600	275796083	1904	1904	1904	1904	0
98	20231115	180500	275796083	1904	1904	1904	1904	0
99	20231115	180400	275796083	1904	1904	1904	1904	0
100	20231115	180300	275796083	1904	1904	1904	1904	0
101	20231115	180200	275796083	1904	1904	1904	1904	0
102	20231115	180100	275796083	1904	1904	1904	1904	0
103	20231115	180000	275796083	1904	1904	1904	1904	0
104	20231115	175900	275796083	1904	1904	1904	1904	0
105	20231115	175800	275796083	1904	1904	1904	1904	0
106	20231115	175700	275796083	1904	1904	1904	1904	0
107	20231115	175600	275796083	1904	1904	1904	1904	0
108	20231115	175500	275796083	1904	1904	1904	1904	0
109	20231115	175400	275796083	1904	1904	1904	1904	0
110	20231115	175300	275796083	1904	1904	1904	1904	0
111	20231115	175200	275796083	1904	1904	1904	1904	0
112	20231115	175100	275796083	1904	1904	1904	1904	0
113	20231115	175000	275796083	1904	1904	1904	1904	0
114	20231115	174900	275796083	1904	1904	1904	1904	0
115	20231115	174800	275796083	1904	1904	1904	1904	0
116	20231115	174700	275796083	1904	1904	1904	1904	0
117	20231115	174600	275796083	1904	1904	1904	1904	0
118	20231115	174500	275796083	1904	1904	1904	1904	0
119	20231115	174400	275796083	1904	1904	1904	1904	0
120	20231115	174300	275796083	1904	1904	1904	1904	0
121	20231115	174200	275796083	1904	1904	1904	1904	0
122	20231115	174100	275796083	1904	1904	1904	1904	1679
123	20231115	174000	275796083	1904	1904	1904	1904	0
124	20231115	173900	275796083	1904	1904	1904	1904	0
125	20231115	173800	275796083	1904	1904	1904	1904	0
126	20231115	173700	275796083	1904	1904	1904	1904	0
127	20231115	173600	275796083	1904	1904	1904	1904	0
128	20231115	173500	275796083	1904	1904	1904	1904	0
129	20231115	173400	275796083	1904	1904	1904	1904	0
130	20231115	173300	275796083	1904	1904	1904	1904	0
131	20231115	173200	275796083	1904	1904	1904	1904	0
132	20231115	173100	275796083	1904	1904	1904	1904	0
133	20231115	173000	275796083	1904	1904	1904	1904	0
134	20231115	172900	275796083	1904	1904	1904	1904	0
135	20231115	172800	275796083	1904	1904	1904	1904	0
136	20231115	172700	275796083	1904	1904	1904	1904	0
137	20231115	172600	275796083	1904	1904	1904	1904	0
138	20231115	172500	275796083	1904	1904	1904	1904	0
139	20231115	172400	275796083	1904	1904	1904	1904	0
140	20231115	172300	275796083	1904	1904	1904	1904	0
141	20231115	172200	275796083	1904	1904	1904	1904	0
142	20231115	172100	275796083	1904	1904	1904	1904	0
143	20231115	172000	275796083	1904	1904	1904	1904	0
144	20231115	171900	275796083	1904	1904	1904	1904	0
145	20231115	171800	275796083	1904	1904	1904	1904	0
146	20231115	171700	275796083	1904	1904	1904	1904	0
147	20231115	171600	275796083	1904	1904	1904	1904	0
148	20231115	171500	275796083	1904	1904	1904	1904	0
149	20231115	171400	275796083	1904	1904	1904	1904	0
150	20231115	171300	275796083	1904	1904	1904	1904	0
151	20231115	171200	275796083	1904	1904	1904	1904	0
152	20231115	171100	275796083	1904	1904	1904	1904	1679
153	20231115	171000	275796083	1904	1904	1904	1904	0
154	20231115	170900	275796083	1904	1904	1904	1904	0
155	20231115	170800	275796083	1904	1904	1904	1904	0
156	20231115	170700	275796083	1904	1904	1904	1904	0
157	20231115	170600	275796083	1904	1904	1904	1904	0
158	20231115	170500	275796083	1904	1904	1904	1904	0
159	20231115	170400	275796083	1904	1904	1904	1904	0
160	20231115	170300	275796083	1904	1904	1904	1904	0
161	20231115	170200	275796083	1904	1904	1904	1904	0
162	20231115	170100	275796083	1904	1904	1904	1904	0
163	20231115	170000	275796083	1904	1904	1904	1904	0
164	20231115	165900	275796083	1904	1904	1904	1904	0
165	20231115	165800	275796083	1904	1904	1904	1904	0
166	20231115	165700	275796083	1904	1904	1904	1904	0
167	20231115	165600	275796083	1904	1904	1904	1904	0
168	20231115	165500	275796083	1904	1904	1904	1904	0
169	20231115	165400	275796083	1904	1904	1904	1904	0
170	20231115	165300	275796083	1904	1904	1904	1904	0
171	20231115	165200	275796083	1904	1904	1904	1904	0
172	20231115	165100	275796083	1904	1904	1904	1904	0
173	20231115	165000	275796083	1904	1904	1904	1904	0
174	20231115	164900	275796083	1904	1904	1904	1904	0
175	20231115	164800	275796083	1904	1904	1904	1904	0
176	20231115	164700	275796083	1904	1904	1904	1904	0
177	20231115	164600	275796083	1904	1904	1904	1904	0
178	20231115	164500	275796083	1904	1904	1904	1904	0
179	20231115	164400	275796083	1904	1904	1904	1904	0
180	20231115	164300	275796083	1904	1904	1904	1904	0
181	20231115	164200	275796083	1904	1904	1904	1904	0
182	20231115	164100	275796083	1904	1904	1904	1904	1679
183	20231115	164000	275796083	1904	1904	1904	1904	0
184	20231115	163900	275796083	1904	1904	1904	1904	0
185	20231115	163800	275796083	1904	1904	1904	1904	0
186	20231115	163700	275796083	1904	1904	1904	1904	0
187	20231115	163600	275796083	1904	1904	1904	1904	0
188	20231115	163500	275796083	1904	1904	1904	1904	0
189	20231115	163400	275796083	1904	1904	1904	1904	0
190	20231115	163300	275796083	1904	1904	1904	1904	0
191	20231115	163200	275796083	1904	1904	1904	1904	0
192	20231115	163100	275796083	1904	1904	1904	1904	0
193	20231115	163000	275796083	1904	1904	1904	1904	0
194	20231115	162900	275796083	1904	1904	1904	1904	0
195	20231115	162800	275796083	1904	1904	1904	1904	0
196	20231115	162700	275796083	1904	1904	1904	1904	0
197	20231115	162600	275796083	1904	1904	1904	1904	0
198	20231115	162500	275796083	1904	1904	1904	1904	0
199	20231115	162400	275796083	1904	1904	1904	1904	0
200	20231115	162300	275796083	1904	1904	1904	1904	0
201	20231115	162200	275796083	1904	1904	1904	1904	0
202	20231115	162100	275796083	1904	1904	1904	1904	0
203	20231115	162000	275796083	1904	1904	1904	1904	0
204	20231115	161900	275796083	1904	1904	1904	1904	0
205	20231115	161800	275796083	1904	1904	1904	1904	0
206	20231115	161700	275796083	1904	1904	1904	1904	0
207	20231115	161600	275796083	1904	1904	1904	1904	0
208	20231115	161500	275796083	1904	1904	1904	1904	0
209	20231115	161400	275796083	1904	1904	1904	1904	0
210	20231115	161300	275796083	1904	1904	1904	1904	0
211	20231115	161200	275796083	1904	1904	1904	1904	0
212	20231115	161100	275796083	1904	1904	1904	1904	1679
213	20231115	161000	275796083	1904	1904	1904	1904	0
214	20231115	160900	275796083	1904	1904	1904	1904	0
215	20231115	160800	275796083	1904	1904	1904	1904	0
216	20231115	160700	275796083	1904	1904	1904	1904	0
217	20231115	160600	275796083	1904	1904	1904	1904	0
218	20231115	160500	275796083	1904	1904	1904	1904	0
219	20231115	160400	275796083	1904	1904	1904	1904	0
220	20231115	160300	275796083	1904	1904	1904	1904	0
221	20231115	160200	275796083	1904	1904	1904	1904	0
222	20231115	160100	275796083	1904	1904	1904	1904	0
223	20231115	160000	275796083	1904	1904	1904	1904	0
224	20231115	155900	275796083	1904	1904	1904	1904	0
225	20231115	155800	275796083	1904	1904	1904	1904	0
226	20231115	155700	275796083	1904	1904	1904	1904	0
227	20231115	155600	275796083	1904	1904	1904	1904	0
228	20231115	155500	275796083	1904	1904	1904	1904	0
229	20231115	155400	275796083	1904	1904	1904	1904	0
230	20231115	155300	275796083	1904	1904	1904	1904	0
231	20231115	155200	275796083	1904	1904	1904	1904	0
232	20231115	155100	275796083	1904	1904	1904	1904	0
233	20231115	155000	275796083	1904	1904	1904	1904	0
234	20231115	154900	275796083	1904	1904	1904	1904	0
235	20231115	154800	275796083	1904	1904	1904	1904	0
236	20231115	154700	275796083	1904	1904	1904	1904	0
237	20231115	154600	275796083	1904	1904	1904	1904	0
238	20231115	154500	275796083	1904	1904	1904	1904	0
239	20231115	154400	275796083	1904	1904	1904	1904	0
240	20231115	154300	275796083	1904	1904	1904	1904	0
241	20231115	154200	275796083	1904	1904	1904	1904	0
242	20231115	154100	275796083	1904	1904	1904	1904	1679
243	20231115	154000	275796083	1904	1904	1904	1904	0
244	20231115	153900	275796083	1904	1904	1904	1904	0
245	20231115	153800	275796083	1904	1904	1904	1904	0
246	20231115	153700	275796083	1904	1904	1904	1904	0
247	20231115	153600	275796083	1904	1904	1904	1904	0
248	20231115	153500	275796083	1904	1904	1904	1904	0
249	20231115	153400	275796083	1904	1904	1904	1904	0
250	20231115	153300	275796083	1904	1904	1904	1904	0
251	20231115	153200	275796083	1904	1904	1904	1904	0
252	20231115	153100	275796083	1904	1904	1904	1904	0
253	20231115	153000	275796083	1904	1904	1904	1904	1679
254	20231115	152900	272599267	1901	1901	1901	1901	0
255	20231115	152800	272599267	1901	1901	1901	1901	0
256	20231115	152700	272599267	1901	1901	1901	1901	0
257	20231115	152600	272599267	1901	1901	1901	1901	0
258	20231115	152500	272599267	1901	1901	1901	1901	0
259	20231115	152400	272599267	1901	1901	1901	1901	0
260	20231115	152300	272599267	1901	1901	1901	1901	0
261	20231115	152200	272599267	1901	1901	1901	1901	0
262	20231115	152100	272599267	1901	1901	1901	1901	0
263	20231115	152000	272599267	1901	1901	1901	1901	0
264	20231115	151900	272599267	1901	1901	1901	1901	128
265	20231115	151800	272355939	1901	1901	1901	1901	0
266	20231115	151700	272355939	1901	1901	1901	1901	82
267	20231115	151600	272200057	1902	1902	1902	1902	11
268	20231115	151500	272179135	1902	1903	1903	1902	221
269	20231115	151400	271758649	1904	1904	1904	1904	21
270	20231115	151300	271718665	1905	1905	1905	1905	0
271	20231115	151200	271718665	1905	1905	1905	1905	0
272	20231115	151100	271718665	1905	1905	1905	1905	0
273	20231115	151000	271718665	1905	1904	1905	1902	1338
274	20231115	150900	269172106	1904	1904	1904	1904	0
275	20231115	150800	269172106	1904	1902	1904	1902	51
276	20231115	150700	269075090	1902	1902	1902	1902	0
277	20231115	150600	269075090	1902	1902	1902	1902	256
278	20231115	150500	268588178	1904	1904	1904	1904	3
279	20231115	150400	268582466	1902	1898	1902	1898	11010
280	20231115	150300	247668188	1898	1898	1899	1898	86
281	20231115	150200	247504958	1898	1900	1900	1898	507
282	20231115	150100	246542358	1899	1899	1899	1899	0
283	20231115	150000	246542358	1899	1899	1899	1899	100
284	20231115	145900	246352458	1899	1899	1899	1899	114
285	20231115	145800	246135972	1899	1899	1899	1899	16
286	20231115	145700	246105588	1899	1899	1899	1899	70
287	20231115	145600	245972658	1899	1899	1899	1899	80
288	20231115	145500	245820738	1899	1899	1899	1899	238
289	20231115	145400	245368776	1899	1901	1901	1899	430
290	20231115	145300	244552203	1902	1900	1902	1900	170
291	20231115	145200	244229022	1900	1900	1900	1900	26
292	20231115	145100	244179622	1900	1901	1901	1900	296
293	20231115	145000	243617052	1902	1902	1902	1902	100
294	20231115	144900	243426852	1904	1904	1904	1904	0
295	20231115	144800	243426852	1904	1904	1904	1904	0
296	20231115	144700	243426852	1904	1903	1904	1903	2
297	20231115	144600	243423045	1902	1902	1902	1902	921
298	20231115	144500	241671303	1902	1902	1902	1902	0
299	20231115	144400	241671303	1902	1902	1902	1902	0
300	20231115	144300	241671303	1902	1902	1902	1902	2
301	20231115	144200	241667499	1905	1905	1905	1905	0
302	20231115	144100	241667499	1905	1905	1905	1905	0
303	20231115	144000	241667499	1905	1905	1905	1905	34
304	20231115	143900	241602729	1892	1902	1902	1892	3000
305	20231115	143800	235905254	1905	1902	1905	1902	202
306	20231115	143700	235521044	1906	1906	1906	1906	0
307	20231115	143600	235521044	1906	1906	1906	1906	2
308	20231115	143500	235517232	1902	1902	1902	1902	0
309	20231115	143400	235517232	1902	1903	1903	1902	1000
310	20231115	143300	233615015	1903	1907	1907	1903	2600
311	20231115	143200	228661744	1907	1907	1907	1907	1
312	20231115	143100	228659837	1905	1905	1905	1905	0
313	20231115	143000	228659837	1905	1905	1905	1905	0
314	20231115	142900	228659837	1905	1905	1905	1905	200
315	20231115	142800	228278837	1907	1905	1907	1905	29
316	20231115	142700	228223574	1907	1907	1907	1907	3
317	20231115	142600	228217853	1908	1908	1908	1908	0
318	20231115	142500	228217853	1908	1908	1908	1908	0
319	20231115	142400	228217853	1908	1908	1908	1908	0
320	20231115	142300	228217853	1908	1908	1908	1908	0
321	20231115	142200	228217853	1908	1908	1908	1908	0
322	20231115	142100	228217853	1908	1908	1908	1908	0
323	20231115	142000	228217853	1908	1908	1908	1908	136
324	20231115	141900	227958365	1904	1904	1904	1904	0
325	20231115	141800	227958365	1904	1904	1904	1904	0
326	20231115	141700	227958365	1904	1904	1904	1904	0
327	20231115	141600	227958365	1904	1904	1904	1904	500
328	20231115	141500	227006365	1904	1908	1908	1904	83
329	20231115	141400	226848013	1908	1908	1908	1908	0
330	20231115	141300	226848013	1908	1908	1908	1908	220
331	20231115	141200	226428253	1903	1903	1903	1903	0
332	20231115	141100	226428253	1903	1903	1903	1903	6
333	20231115	141000	226416835	1903	1903	1903	1903	0
334	20231115	140900	226416835	1903	1903	1903	1903	1000
335	20231115	140800	224513835	1902	1902	1902	1902	0
336	20231115	140700	224513835	1902	1902	1902	1902	0
337	20231115	140600	224513835	1902	1902	1902	1902	6
338	20231115	140500	224502423	1902	1902	1902	1902	0
339	20231115	140400	224502423	1902	1902	1902	1902	25
340	20231115	140300	224454873	1903	1903	1903	1903	1391
341	20231115	140200	221807800	1909	1909	1909	1909	0
342	20231115	140100	221807800	1909	1909	1909	1909	0
343	20231115	140000	221807800	1909	1909	1909	1909	0
344	20231115	135900	221807800	1909	1908	1909	1894	1801
345	20231115	135800	218389816	1910	1910	1910	1910	0
346	20231115	135700	218389816	1910	1910	1910	1910	0
347	20231115	135600	218389816	1910	1910	1910	1910	0
348	20231115	135500	218389816	1910	1910	1910	1910	0
349	20231115	135400	218389816	1910	1910	1910	1910	0
350	20231115	135300	218389816	1910	1910	1910	1910	0
351	20231115	135200	218389816	1910	1910	1910	1910	0
352	20231115	135100	218389816	1910	1910	1910	1910	1
353	20231115	135000	218387906	1900	1900	1900	1900	0
354	20231115	134900	218387906	1900	1901	1901	1900	1482
355	20231115	134800	215570748	1901	1908	1908	1900	1015
356	20231115	134700	213641105	1910	1910	1910	1910	0
357	20231115	134600	213641105	1910	1910	1910	1910	1362
358	20231115	134500	211039685	1909	1909	1909	1909	109
359	20231115	134400	210831604	1910	1910	1910	1910	0
360	20231115	134300	210831604	1910	1910	1910	1910	0
361	20231115	134200	210831604	1910	1910	1910	1910	0
362	20231115	134100	210831604	1910	1910	1910	1910	899
363	20231115	134000	209114514	1913	1910	1913	1910	203
364	20231115	133900	208726778	1910	1908	1910	1908	5080
365	20231115	133800	199031118	1908	1908	1908	1908	24
366	20231115	133700	198985326	1908	1908	1908	1908	30
367	20231115	133600	198928086	1908	1907	1908	1907	115
368	20231115	133500	198708778	1907	1907	1907	1907	37
369	20231115	133400	198638219	1907	1906	1907	1906	14
370	20231115	133300	198611526	1906	1906	1906	1906	26
371	20231115	133200	198561970	1906	1906	1906	1906	22
372	20231115	133100	198520038	1906	1906	1906	1906	32
373	20231115	133000	198459046	1906	1906	1906	1906	10
374	20231115	132900	198439986	1906	1906	1906	1906	0
375	20231115	132800	198439986	1906	1906	1906	1906	0
376	20231115	132700	198439986	1906	1906	1906	1906	0
377	20231115	132600	198439986	1906	1906	1906	1906	0
378	20231115	132500	198439986	1906	1906	1906	1906	1
379	20231115	132400	198438080	1903	1903	1903	1903	1694
380	20231115	132300	195214398	1903	1903	1903	1903	30
381	20231115	132200	195157308	1904	1905	1905	1904	152
382	20231115	132100	194867803	1906	1906	1906	1906	30
383	20231115	132000	194810623	1906	1906	1906	1906	50
384	20231115	131900	194715323	1906	1906	1906	1906	0
385	20231115	131800	194715323	1906	1906	1906	1906	0
386	20231115	131700	194715323	1906	1906	1906	1906	0
387	20231115	131600	194715323	1906	1906	1906	1906	54
388	20231115	131500	194612399	1907	1907	1907	1907	0
389	20231115	131400	194612399	1907	1907	1907	1907	0
390	20231115	131300	194612399	1907	1907	1907	1907	0
391	20231115	131200	194612399	1907	1905	1907	1905	24
392	20231115	131100	194566661	1903	1903	1903	1903	6
393	20231115	131000	194555243	1903	1903	1903	1903	0
394	20231115	130900	194555243	1903	1903	1903	1903	0
395	20231115	130800	194555243	1903	1903	1903	1903	0
396	20231115	130700	194555243	1903	1903	1903	1903	0
397	20231115	130600	194555243	1903	1903	1903	1903	494
398	20231115	130500	193615161	1902	1902	1902	1902	0
399	20231115	130400	193615161	1902	1902	1902	1902	100
400	20231115	130300	193424961	1904	1904	1904	1904	4
401	20231115	130200	193417345	1902	1902	1902	1902	0
402	20231115	130100	193417345	1902	1902	1902	1902	0
403	20231115	130000	193417345	1902	1902	1902	1902	99
404	20231115	125900	193229047	1902	1902	1902	1902	201
405	20231115	125800	192846745	1902	1903	1903	1902	51
406	20231115	125700	192749720	1903	1903	1903	1903	117
407	20231115	125600	192527069	1904	1906	1906	1904	161
408	20231115	125500	192220503	1905	1906	1906	1904	460
409	20231115	125400	191344515	1907	1908	1908	1907	30
410	20231115	125300	191287304	1908	1909	1909	1908	132
411	20231115	125200	191035432	1907	1907	1907	1907	0
412	20231115	125100	191035432	1907	1907	1907	1907	0
413	20231115	125000	191035432	1907	1907	1907	1907	0
414	20231115	124900	191035432	1907	1911	1911	1907	686
415	20231115	124800	189726958	1913	1913	1913	1913	0
416	20231115	124700	189726958	1913	1913	1913	1913	2
417	20231115	124600	189723132	1911	1914	1914	1911	222
418	20231115	124500	189298254	1914	1911	1914	1911	122
419	20231115	124400	189064905	1911	1911	1911	1911	0
420	20231115	124300	189064905	1911	1909	1911	1909	3620
421	20231115	124200	182152247	1906	1906	1906	1906	524
422	20231115	124100	181153503	1904	1904	1904	1904	56
423	20231115	124000	181046879	1904	1905	1905	1904	144
424	20231115	123900	180772603	1906	1907	1907	1906	98
425	20231115	123800	180585747	1909	1909	1909	1909	2
426	20231115	123700	180581929	1906	1909	1909	1906	11
427	20231115	123600	180560960	1909	1909	1909	1909	10
428	20231115	123500	180541870	1909	1907	1909	1906	255
429	20231115	123400	180055581	1909	1908	1909	1908	262
430	20231115	123300	179555683	1908	1908	1908	1908	1724
431	20231115	123200	176266291	1908	1908	1908	1908	2
432	20231115	123100	176262475	1908	1906	1908	1905	370
433	20231115	123000	175557227	1908	1907	1908	1907	102
434	20231115	122900	175362711	1907	1908	1908	1907	21
435	20231115	122800	175322644	1905	1908	1908	1905	570
436	20231115	122700	174236788	1908	1908	1908	1908	1
437	20231115	122600	174234880	1908	1908	1908	1908	18
438	20231115	122500	174200536	1904	1905	1905	1904	4045
439	20231115	122400	166494911	1905	1905	1905	1905	10
440	20231115	122300	166475861	1905	1905	1905	1905	0
441	20231115	122200	166475861	1905	1906	1906	1905	148
442	20231115	122100	166193867	1905	1906	1906	1905	430
443	20231115	122000	165374302	1908	1908	1908	1908	0
444	20231115	121900	165374302	1908	1906	1908	1906	149
445	20231115	121800	165090304	1908	1908	1909	1908	13
446	20231115	121700	165065498	1908	1905	1908	1905	2
447	20231115	121600	165061685	1906	1909	1909	1906	48
448	20231115	121500	164970194	1907	1909	1909	1907	117
449	20231115	121400	164747023	1908	1908	1908	1908	100
450	20231115	121300	164556223	1907	1907	1907	1907	48
451	20231115	121200	164464687	1908	1908	1908	1908	0
452	20231115	121100	164464687	1908	1907	1908	1907	1026
453	20231115	121000	162508102	1906	1907	1907	1906	50
454	20231115	120900	162412801	1905	1901	1905	1901	13252
455	20231115	120800	137181449	1901	1901	1901	1901	42
456	20231115	120700	137101607	1901	1901	1901	1901	26
457	20231115	120600	137052181	1901	1902	1902	1901	74
458	20231115	120500	136911485	1902	1902	1902	1902	16
459	20231115	120400	136881053	1901	1902	1902	1901	26
460	20231115	120300	136831618	1901	1901	1901	1901	0
461	20231115	120200	136831618	1901	1903	1903	1901	120
462	20231115	120100	136603414	1903	1903	1903	1903	0
463	20231115	120000	136603414	1903	1903	1903	1903	500
464	20231115	115900	135651914	1901	1903	1903	1901	201
465	20231115	115800	135269811	1900	1900	1900	1900	0
466	20231115	115700	135269811	1900	1900	1900	1900	0
467	20231115	115600	135269811	1900	1900	1900	1900	83
468	20231115	115500	135112111	1900	1900	1900	1900	7
469	20231115	115400	135098811	1901	1903	1903	1901	116
470	20231115	115300	134878171	1903	1903	1903	1903	671
471	20231115	115200	133601258	1904	1904	1905	1904	59
472	20231115	115100	133488916	1905	1905	1905	1905	29
473	20231115	115000	133433671	1905	1905	1905	1905	33
474	20231115	114900	133370806	1905	1905	1905	1905	34
475	20231115	114800	133306036	1905	1905	1905	1905	38
476	20231115	114700	133233646	1905	1905	1905	1905	31
477	20231115	114600	133174591	1905	1905	1905	1905	30
478	20231115	114500	133117441	1905	1905	1905	1905	15
479	20231115	114400	133088866	1905	1905	1905	1905	0
480	20231115	114300	133088866	1905	1905	1905	1905	0
481	20231115	114200	133088866	1905	1904	1905	1904	51
482	20231115	114100	132991760	1904	1904	1904	1904	20
483	20231115	114000	132953680	1904	1904	1904	1904	500
484	20231115	113900	132001680	1903	1899	1903	1899	5278
485	20231115	113800	121971966	1899	1899	1899	1899	10
486	20231115	113700	121952976	1899	1899	1899	1899	8
487	20231115	113600	121937784	1898	1899	1899	1898	63
488	20231115	113500	121818197	1899	1900	1900	1898	70
489	20231115	113400	121685240	1900	1899	1900	1899	79
490	20231115	113300	121535214	1899	1899	1899	1899	74
491	20231115	113200	121394688	1899	1899	1899	1899	39
492	20231115	113100	121320627	1899	1899	1899	1899	20
493	20231115	113000	121282647	1897	1897	1897	1897	0
494	20231115	112900	121282647	1897	1899	1900	1897	175
495	20231115	112800	120950474	1900	1900	1900	1900	14
496	20231115	112700	120923874	1900	1900	1900	1900	37
497	20231115	112600	120853574	1900	1900	1900	1900	21
498	20231115	112500	120813674	1898	1898	1898	1898	5
499	20231115	112400	120804184	1898	1898	1898	1898	136
500	20231115	112300	120546056	1897	1897	1897	1897	100
501	20231115	112200	120356356	1898	1900	1900	1898	81
502	20231115	112100	120202584	1900	1900	1900	1900	5
503	20231115	112000	120193084	1900	1899	1900	1899	37
504	20231115	111900	120122811	1897	1897	1897	1896	364
505	20231115	111800	119432384	1897	1897	1897	1897	42
506	20231115	111700	119352710	1897	1897	1897	1897	17
507	20231115	111600	119320461	1897	1899	1899	1897	119
508	20231115	111500	119094710	1899	1899	1899	1899	122
509	20231115	111400	118863032	1899	1899	1899	1899	12
510	20231115	111300	118840244	1899	1899	1899	1899	12
511	20231115	111200	118817456	1899	1899	1899	1899	0
512	20231115	111100	118817456	1899	1899	1899	1899	10
513	20231115	111000	118798466	1899	1901	1901	1899	160
514	20231115	110900	118494518	1900	1900	1901	1900	1702
515	20231115	110800	115260626	1899	1897	1899	1897	6687
516	20231115	110700	102574293	1897	1897	1897	1897	54
517	20231115	110600	102471855	1897	1897	1897	1897	24
518	20231115	110500	102426327	1897	1897	1897	1897	33
519	20231115	110400	102363726	1897	1897	1897	1897	95
520	20231115	110300	102183511	1897	1897	1897	1897	34
521	20231115	110200	102119013	1897	1898	1898	1897	736
522	20231115	110100	100722787	1897	1897	1897	1897	100
523	20231115	110000	100533087	1897	1897	1897	1897	200
524	20231115	105900	100153687	1897	1897	1897	1897	0
525	20231115	105800	100153687	1897	1894	1897	1894	1038
526	20231115	105700	98187625	1894	1892	1894	1892	1054
527	20231115	105600	96192989	1891	1891	1891	1891	72
528	20231115	105500	96056837	1891	1891	1891	1891	0
529	20231115	105400	96056837	1891	1891	1891	1891	0
530	20231115	105300	96056837	1891	1891	1891	1891	200
531	20231115	105200	95678637	1894	1895	1895	1894	3
532	20231115	105100	95672953	1894	1894	1894	1894	0
533	20231115	105000	95672953	1894	1892	1894	1892	1345
534	20231115	104900	93127691	1891	1890	1891	1890	476
535	20231115	104800	92227852	1889	1889	1889	1889	0
536	20231115	104700	92227852	1889	1889	1889	1889	0
537	20231115	104600	92227852	1889	1889	1889	1888	141
538	20231115	104500	91961553	1889	1892	1892	1889	1551
539	20231115	104400	89031709	1889	1892	1892	1889	804
540	20231115	104300	87512789	1892	1889	1892	1889	698
541	20231115	104200	86192771	1891	1891	1891	1891	0
542	20231115	104100	86192771	1891	1891	1891	1891	134
543	20231115	104000	85939377	1891	1890	1891	1890	502
544	20231115	103900	84990595	1891	1891	1891	1891	2
545	20231115	103800	84986813	1891	1891	1891	1891	270
546	20231115	103700	84476243	1891	1889	1891	1889	39
547	20231115	103600	84402568	1890	1890	1892	1890	504
548	20231115	103500	83450004	1890	1890	1890	1890	0
549	20231115	103400	83450004	1890	1890	1890	1890	103
550	20231115	103300	83255334	1892	1891	1892	1891	59
551	20231115	103200	83143758	1892	1892	1892	1892	50
552	20231115	103100	83049158	1892	1892	1892	1892	34
553	20231115	103000	82984830	1892	1892	1892	1892	56
554	20231115	102900	82878878	1892	1889	1892	1889	4904
555	20231115	102800	73612040	1889	1889	1889	1889	28
556	20231115	102700	73559148	1889	1889	1889	1889	39
557	20231115	102600	73485477	1889	1889	1889	1889	30
558	20231115	102500	73428807	1889	1889	1889	1889	24
559	20231115	102400	73383471	1888	1887	1888	1887	704
560	20231115	102300	72054775	1886	1886	1886	1886	2
561	20231115	102200	72051003	1886	1886	1886	1886	37
562	20231115	102100	71981221	1886	1886	1886	1886	10
563	20231115	102000	71962361	1886	1886	1886	1886	0
564	20231115	101900	71962361	1886	1887	1887	1886	71
565	20231115	101800	71828421	1888	1887	1888	1887	50
566	20231115	101700	71734068	1888	1888	1888	1888	48
567	20231115	101600	71643444	1888	1888	1888	1888	4
568	20231115	101500	71635892	1889	1888	1889	1888	1787
569	20231115	101400	68261175	1888	1882	1888	1882	7656
570	20231115	101300	53818640	1882	1882	1882	1882	68
571	20231115	101200	53690664	1882	1885	1885	1882	362
572	20231115	101100	53009314	1885	1885	1885	1885	210
573	20231115	101000	52613464	1884	1884	1884	1884	41
574	20231115	100900	52536220	1885	1885	1885	1885	22
575	20231115	100800	52494750	1885	1885	1885	1885	100
576	20231115	100700	52306250	1885	1885	1885	1885	65
577	20231115	100600	52183725	1883	1885	1885	1883	72
578	20231115	100500	52048085	1886	1886	1886	1886	48
579	20231115	100400	51957557	1886	1886	1886	1886	10
580	20231115	100300	51938697	1886	1886	1886	1886	37
581	20231115	100200	51868915	1886	1886	1886	1886	34
582	20231115	100100	51804791	1886	1880	1886	1880	969
583	20231115	100000	49983065	1880	1886	1886	1880	254
584	20231115	095900	49505428	1886	1886	1886	1886	1
585	20231115	095800	49503542	1881	1887	1887	1881	2
586	20231115	095700	49499774	1887	1887	1887	1887	1
587	20231115	095600	49497887	1884	1884	1884	1883	180
588	20231115	095500	49158847	1888	1888	1888	1888	2
589	20231115	095400	49155071	1888	1888	1888	1888	2
590	20231115	095300	49151295	1888	1888	1888	1888	2
591	20231115	095200	49147519	1888	1888	1888	1888	1
592	20231115	095100	49145631	1888	1888	1888	1888	1
593	20231115	095000	49143743	1888	1888	1888	1888	1
594	20231115	094900	49141855	1888	1888	1888	1882	235
595	20231115	094800	48699567	1888	1888	1888	1888	11
596	20231115	094700	48678799	1880	1888	1888	1880	545
597	20231115	094600	47652412	1890	1884	1890	1884	3153
598	20231115	094500	41707293	1883	1880	1883	1880	2825
599	20231115	094400	36391608	1875	1880	1880	1875	524
600	20231115	094300	35409003	1880	1880	1880	1880	244
601	20231115	094200	34950283	1880	1880	1880	1880	42
602	20231115	094100	34871323	1880	1880	1880	1880	146
603	20231115	094000	34596843	1880	1880	1880	1880	64
604	20231115	093900	34476523	1879	1878	1879	1878	1011
605	20231115	093800	32577818	1878	1878	1878	1878	19
606	20231115	093700	32542136	1878	1878	1878	1878	51
607	20231115	093600	32446358	1878	1866	1878	1866	150
608	20231115	093500	32166446	1878	1879	1879	1865	267
609	20231115	093400	31667581	1879	1879	1879	1879	46
610	20231115	093300	31581147	1879	1879	1879	1879	125
611	20231115	093200	31346272	1879	1879	1879	1879	25
612	20231115	093100	31299297	1879	1879	1879	1879	3
613	20231115	093000	31293660	1879	1879	1879	1879	1
614	20231115	092900	31291781	1880	1880	1880	1880	1
615	20231115	092800	31289901	1880	1880	1880	1880	402
616	20231115	092700	30534141	1882	1883	1883	1882	40
617	20231115	092600	30458860	1883	1875	1884	1875	502
618	20231115	092500	29517593	1884	1876	1884	1876	13
619	20231115	092400	29493189	1876	1885	1885	1876	2
620	20231115	092300	29489428	1886	1886	1886	1886	1
621	20231115	092200	29487542	1886	1884	1886	1883	3181
622	20231115	092100	23492026	1884	1884	1885	1880	41
623	20231115	092000	23414861	1885	1871	1885	1863	3184
624	20231115	091900	17453716	1871	1869	1871	1869	581
625	20231115	091800	16367739	1869	1869	1869	1869	1
626	20231115	091700	16365870	1869	1869	1869	1869	1
627	20231115	091600	16364001	1862	1862	1870	1862	6
628	20231115	091500	16352821	1871	1871	1871	1871	24
629	20231115	091400	16307917	1871	1871	1871	1871	1
630	20231115	091300	16306046	1862	1862	1862	1861	611
631	20231115	091200	15168375	1862	1861	1873	1861	173
632	20231115	091100	14846249	1873	1869	1873	1861	132
633	20231115	091000	14599509	1869	1868	1869	1859	528
634	20231115	090900	13613291	1858	1857	1858	1857	280
635	20231115	090800	13093320	1868	1864	1868	1857	26
636	20231115	090700	13044931	1865	1863	1865	1857	106
637	20231115	090600	12847342	1857	1857	1864	1857	25
638	20231115	090500	12800899	1857	1857	1864	1857	13
639	20231115	090400	12776751	1857	1865	1865	1857	12
640	20231115	090300	12754459	1850	1845	1861	1845	1155
641	20231115	090200	10607568	1857	1844	1857	1844	1110
642	20231115	090100	8555381	1847	1859	1859	1847	189
643	20231115	090000	8206264	1859	1843	1860	1843	4451