KissMeData/023460/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190600	31451976	1910	1910	1910	1910	300
3	20231106	190500	31451976	1910	1910	1910	1910	0
4	20231106	190400	31451976	1910	1910	1910	1910	0
5	20231106	190300	31451976	1910	1910	1910	1910	0
6	20231106	190200	31451976	1910	1910	1910	1910	0
7	20231106	190100	31451976	1910	1910	1910	1910	0
8	20231106	190000	31451976	1910	1910	1910	1910	0
9	20231106	185900	31451976	1910	1910	1910	1910	0
10	20231106	185800	31451976	1910	1910	1910	1910	0
11	20231106	185700	31451976	1910	1910	1910	1910	0
12	20231106	185600	31451976	1910	1910	1910	1910	0
13	20231106	185500	31451976	1910	1910	1910	1910	0
14	20231106	185400	31451976	1910	1910	1910	1910	0
15	20231106	185300	31451976	1910	1910	1910	1910	0
16	20231106	185200	31451976	1910	1910	1910	1910	0
17	20231106	185100	31451976	1910	1910	1910	1910	0
18	20231106	185000	31451976	1910	1910	1910	1910	0
19	20231106	184900	31451976	1910	1910	1910	1910	0
20	20231106	184800	31451976	1910	1910	1910	1910	0
21	20231106	184700	31451976	1910	1910	1910	1910	0
22	20231106	184600	31451976	1910	1910	1910	1910	0
23	20231106	184500	31451976	1910	1910	1910	1910	0
24	20231106	184400	31451976	1910	1910	1910	1910	0
25	20231106	184300	31451976	1910	1910	1910	1910	0
26	20231106	184200	31451976	1910	1910	1910	1910	0
27	20231106	184100	31451976	1910	1910	1910	1910	0
28	20231106	184000	31451976	1910	1910	1910	1910	0
29	20231106	183900	31451976	1910	1910	1910	1910	0
30	20231106	183800	31451976	1910	1910	1910	1910	0
31	20231106	183700	31451976	1910	1910	1910	1910	0
32	20231106	183600	31451976	1910	1910	1910	1910	300
33	20231106	183500	31451976	1910	1910	1910	1910	0
34	20231106	183400	31451976	1910	1910	1910	1910	0
35	20231106	183300	31451976	1910	1910	1910	1910	0
36	20231106	183200	31451976	1910	1910	1910	1910	0
37	20231106	183100	31451976	1910	1910	1910	1910	0
38	20231106	183000	31451976	1910	1910	1910	1910	0
39	20231106	182900	31451976	1910	1910	1910	1910	0
40	20231106	182800	31451976	1910	1910	1910	1910	0
41	20231106	182700	31451976	1910	1910	1910	1910	0
42	20231106	182600	31451976	1910	1910	1910	1910	0
43	20231106	182500	31451976	1910	1910	1910	1910	0
44	20231106	182400	31451976	1910	1910	1910	1910	0
45	20231106	182300	31451976	1910	1910	1910	1910	0
46	20231106	182200	31451976	1910	1910	1910	1910	0
47	20231106	182100	31451976	1910	1910	1910	1910	0
48	20231106	182000	31451976	1910	1910	1910	1910	0
49	20231106	181900	31451976	1910	1910	1910	1910	0
50	20231106	181800	31451976	1910	1910	1910	1910	0
51	20231106	181700	31451976	1910	1910	1910	1910	0
52	20231106	181600	31451976	1910	1910	1910	1910	0
53	20231106	181500	31451976	1910	1910	1910	1910	0
54	20231106	181400	31451976	1910	1910	1910	1910	0
55	20231106	181300	31451976	1910	1910	1910	1910	0
56	20231106	181200	31451976	1910	1910	1910	1910	0
57	20231106	181100	31451976	1910	1910	1910	1910	0
58	20231106	181000	31451976	1910	1910	1910	1910	0
59	20231106	180900	31451976	1910	1910	1910	1910	0
60	20231106	180800	31451976	1910	1910	1910	1910	0
61	20231106	180700	31451976	1910	1910	1910	1910	0
62	20231106	180600	31451976	1910	1910	1910	1910	300
63	20231106	180500	31451976	1910	1910	1910	1910	0
64	20231106	180400	31451976	1910	1910	1910	1910	0
65	20231106	180300	31451976	1910	1910	1910	1910	0
66	20231106	180200	31451976	1910	1910	1910	1910	0
67	20231106	180100	31451976	1910	1910	1910	1910	0
68	20231106	180000	31451976	1910	1910	1910	1910	0
69	20231106	175900	31451976	1910	1910	1910	1910	0
70	20231106	175800	31451976	1910	1910	1910	1910	0
71	20231106	175700	31451976	1910	1910	1910	1910	0
72	20231106	175600	31451976	1910	1910	1910	1910	0
73	20231106	175500	31451976	1910	1910	1910	1910	0
74	20231106	175400	31451976	1910	1910	1910	1910	0
75	20231106	175300	31451976	1910	1910	1910	1910	0
76	20231106	175200	31451976	1910	1910	1910	1910	0
77	20231106	175100	31451976	1910	1910	1910	1910	0
78	20231106	175000	31451976	1910	1910	1910	1910	0
79	20231106	174900	31451976	1910	1910	1910	1910	0
80	20231106	174800	31451976	1910	1910	1910	1910	0
81	20231106	174700	31451976	1910	1910	1910	1910	0
82	20231106	174600	31451976	1910	1910	1910	1910	0
83	20231106	174500	31451976	1910	1910	1910	1910	0
84	20231106	174400	31451976	1910	1910	1910	1910	0
85	20231106	174300	31451976	1910	1910	1910	1910	0
86	20231106	174200	31451976	1910	1910	1910	1910	0
87	20231106	174100	31451976	1910	1910	1910	1910	0
88	20231106	174000	31451976	1910	1910	1910	1910	0
89	20231106	173900	31451976	1910	1910	1910	1910	0
90	20231106	173800	31451976	1910	1910	1910	1910	0
91	20231106	173700	31451976	1910	1910	1910	1910	0
92	20231106	173600	31451976	1910	1910	1910	1910	300
93	20231106	173500	31451976	1910	1910	1910	1910	0
94	20231106	173400	31451976	1910	1910	1910	1910	0
95	20231106	173300	31451976	1910	1910	1910	1910	0
96	20231106	173200	31451976	1910	1910	1910	1910	0
97	20231106	173100	31451976	1910	1910	1910	1910	0
98	20231106	173000	31451976	1910	1910	1910	1910	0
99	20231106	172900	31451976	1910	1910	1910	1910	0
100	20231106	172800	31451976	1910	1910	1910	1910	0
101	20231106	172700	31451976	1910	1910	1910	1910	0
102	20231106	172600	31451976	1910	1910	1910	1910	0
103	20231106	172500	31451976	1910	1910	1910	1910	0
104	20231106	172400	31451976	1910	1910	1910	1910	0
105	20231106	172300	31451976	1910	1910	1910	1910	0
106	20231106	172200	31451976	1910	1910	1910	1910	0
107	20231106	172100	31451976	1910	1910	1910	1910	0
108	20231106	172000	31451976	1910	1910	1910	1910	0
109	20231106	171900	31451976	1910	1910	1910	1910	0
110	20231106	171800	31451976	1910	1910	1910	1910	0
111	20231106	171700	31451976	1910	1910	1910	1910	0
112	20231106	171600	31451976	1910	1910	1910	1910	0
113	20231106	171500	31451976	1910	1910	1910	1910	0
114	20231106	171400	31451976	1910	1910	1910	1910	0
115	20231106	171300	31451976	1910	1910	1910	1910	0
116	20231106	171200	31451976	1910	1910	1910	1910	0
117	20231106	171100	31451976	1910	1910	1910	1910	0
118	20231106	171000	31451976	1910	1910	1910	1910	0
119	20231106	170900	31451976	1910	1910	1910	1910	0
120	20231106	170800	31451976	1910	1910	1910	1910	0
121	20231106	170700	31451976	1910	1910	1910	1910	0
122	20231106	170600	31451976	1910	1910	1910	1910	300
123	20231106	170500	31451976	1910	1910	1910	1910	0
124	20231106	170400	31451976	1910	1910	1910	1910	0
125	20231106	170300	31451976	1910	1910	1910	1910	0
126	20231106	170200	31451976	1910	1910	1910	1910	0
127	20231106	170100	31451976	1910	1910	1910	1910	0
128	20231106	170000	31451976	1910	1910	1910	1910	0
129	20231106	165900	31451976	1910	1910	1910	1910	0
130	20231106	165800	31451976	1910	1910	1910	1910	0
131	20231106	165700	31451976	1910	1910	1910	1910	0
132	20231106	165600	31451976	1910	1910	1910	1910	0
133	20231106	165500	31451976	1910	1910	1910	1910	0
134	20231106	165400	31451976	1910	1910	1910	1910	0
135	20231106	165300	31451976	1910	1910	1910	1910	0
136	20231106	165200	31451976	1910	1910	1910	1910	0
137	20231106	165100	31451976	1910	1910	1910	1910	0
138	20231106	165000	31451976	1910	1910	1910	1910	0
139	20231106	164900	31451976	1910	1910	1910	1910	0
140	20231106	164800	31451976	1910	1910	1910	1910	0
141	20231106	164700	31451976	1910	1910	1910	1910	0
142	20231106	164600	31451976	1910	1910	1910	1910	0
143	20231106	164500	31451976	1910	1910	1910	1910	0
144	20231106	164400	31451976	1910	1910	1910	1910	0
145	20231106	164300	31451976	1910	1910	1910	1910	0
146	20231106	164200	31451976	1910	1910	1910	1910	0
147	20231106	164100	31451976	1910	1910	1910	1910	0
148	20231106	164000	31451976	1910	1910	1910	1910	0
149	20231106	163900	31451976	1910	1910	1910	1910	0
150	20231106	163800	31451976	1910	1910	1910	1910	0
151	20231106	163700	31451976	1910	1910	1910	1910	0
152	20231106	163600	31451976	1910	1910	1910	1910	300
153	20231106	163500	31451976	1910	1910	1910	1910	0
154	20231106	163400	31451976	1910	1910	1910	1910	0
155	20231106	163300	31451976	1910	1910	1910	1910	0
156	20231106	163200	31451976	1910	1910	1910	1910	0
157	20231106	163100	31451976	1910	1910	1910	1910	0
158	20231106	163000	31451976	1910	1910	1910	1910	0
159	20231106	162900	31451976	1910	1910	1910	1910	0
160	20231106	162800	31451976	1910	1910	1910	1910	0
161	20231106	162700	31451976	1910	1910	1910	1910	0
162	20231106	162600	31451976	1910	1910	1910	1910	0
163	20231106	162500	31451976	1910	1910	1910	1910	0
164	20231106	162400	31451976	1910	1910	1910	1910	0
165	20231106	162300	31451976	1910	1910	1910	1910	0
166	20231106	162200	31451976	1910	1910	1910	1910	0
167	20231106	162100	31451976	1910	1910	1910	1910	0
168	20231106	162000	31451976	1910	1910	1910	1910	0
169	20231106	161900	31451976	1910	1910	1910	1910	0
170	20231106	161800	31451976	1910	1910	1910	1910	0
171	20231106	161700	31451976	1910	1910	1910	1910	0
172	20231106	161600	31451976	1910	1910	1910	1910	0
173	20231106	161500	31451976	1910	1910	1910	1910	0
174	20231106	161400	31451976	1910	1910	1910	1910	0
175	20231106	161300	31451976	1910	1910	1910	1910	0
176	20231106	161200	31451976	1910	1910	1910	1910	0
177	20231106	161100	31451976	1910	1910	1910	1910	0
178	20231106	161000	31451976	1910	1910	1910	1910	0
179	20231106	160900	31451976	1910	1910	1910	1910	0
180	20231106	160800	31451976	1910	1910	1910	1910	0
181	20231106	160700	31451976	1910	1910	1910	1910	0
182	20231106	160600	31451976	1910	1910	1910	1910	300
183	20231106	160500	31451976	1910	1910	1910	1910	0
184	20231106	160400	31451976	1910	1910	1910	1910	0
185	20231106	160300	31451976	1910	1910	1910	1910	0
186	20231106	160200	31451976	1910	1910	1910	1910	0
187	20231106	160100	31451976	1910	1910	1910	1910	0
188	20231106	160000	31451976	1910	1910	1910	1910	0
189	20231106	155900	31451976	1910	1910	1910	1910	0
190	20231106	155800	31451976	1910	1910	1910	1910	0
191	20231106	155700	31451976	1910	1910	1910	1910	0
192	20231106	155600	31451976	1910	1910	1910	1910	0
193	20231106	155500	31451976	1910	1910	1910	1910	0
194	20231106	155400	31451976	1910	1910	1910	1910	0
195	20231106	155300	31451976	1910	1910	1910	1910	0
196	20231106	155200	31451976	1910	1910	1910	1910	0
197	20231106	155100	31451976	1910	1910	1910	1910	0
198	20231106	155000	31451976	1910	1910	1910	1910	0
199	20231106	154900	31451976	1910	1910	1910	1910	0
200	20231106	154800	31451976	1910	1910	1910	1910	0
201	20231106	154700	31451976	1910	1910	1910	1910	0
202	20231106	154600	31451976	1910	1910	1910	1910	0
203	20231106	154500	31451976	1910	1910	1910	1910	0
204	20231106	154400	31451976	1910	1910	1910	1910	0
205	20231106	154300	31451976	1910	1910	1910	1910	0
206	20231106	154200	31451976	1910	1910	1910	1910	0
207	20231106	154100	31451976	1910	1910	1910	1910	0
208	20231106	154000	31451976	1910	1910	1910	1910	0
209	20231106	153900	31451976	1910	1910	1910	1910	0
210	20231106	153800	31451976	1910	1910	1910	1910	0
211	20231106	153700	31451976	1910	1910	1910	1910	0
212	20231106	153600	31451976	1910	1910	1910	1910	300
213	20231106	153500	31451976	1910	1910	1910	1910	0
214	20231106	153400	31451976	1910	1910	1910	1910	0
215	20231106	153300	31451976	1910	1910	1910	1910	0
216	20231106	153200	31451976	1910	1910	1910	1910	0
217	20231106	153100	31451976	1910	1910	1910	1910	0
218	20231106	153000	31451976	1910	1910	1910	1910	300
219	20231106	152900	30878976	1920	1920	1920	1920	0
220	20231106	152800	30878976	1920	1920	1920	1920	0
221	20231106	152700	30878976	1920	1920	1920	1920	0
222	20231106	152600	30878976	1920	1920	1920	1920	0
223	20231106	152500	30878976	1920	1920	1920	1920	0
224	20231106	152400	30878976	1920	1920	1920	1920	0
225	20231106	152300	30878976	1920	1920	1920	1920	0
226	20231106	152200	30878976	1920	1920	1920	1920	0
227	20231106	152100	30878976	1920	1920	1920	1920	0
228	20231106	152000	30878976	1920	1920	1920	1920	0
229	20231106	151900	30878976	1920	1920	1920	1920	0
230	20231106	151800	30878976	1920	1920	1920	1920	0
231	20231106	151700	30878976	1920	1920	1920	1920	0
232	20231106	151600	30878976	1920	1920	1920	1920	1
233	20231106	151500	30877056	1920	1920	1920	1920	0
234	20231106	151400	30877056	1920	1920	1920	1920	0
235	20231106	151300	30877056	1920	1920	1920	1920	0
236	20231106	151200	30877056	1920	1920	1920	1920	0
237	20231106	151100	30877056	1920	1920	1920	1920	0
238	20231106	151000	30877056	1920	1920	1920	1920	0
239	20231106	150900	30877056	1920	1920	1920	1920	0
240	20231106	150800	30877056	1920	1920	1920	1920	20
241	20231106	150700	30838656	1920	1920	1920	1920	0
242	20231106	150600	30838656	1920	1920	1920	1920	2
243	20231106	150500	30834816	1920	1920	1920	1920	0
244	20231106	150400	30834816	1920	1920	1920	1920	0
245	20231106	150300	30834816	1920	1920	1920	1920	3
246	20231106	150200	30829056	1920	1920	1920	1920	0
247	20231106	150100	30829056	1920	1920	1920	1920	0
248	20231106	150000	30829056	1920	1920	1920	1920	2
249	20231106	145900	30825216	1920	1919	1920	1919	26
250	20231106	145800	30775321	1915	1915	1915	1915	0
251	20231106	145700	30775321	1915	1915	1915	1915	0
252	20231106	145600	30775321	1915	1915	1915	1915	20
253	20231106	145500	30737021	1919	1919	1919	1919	0
254	20231106	145400	30737021	1919	1919	1919	1919	0
255	20231106	145300	30737021	1919	1919	1919	1919	0
256	20231106	145200	30737021	1919	1919	1919	1919	0
257	20231106	145100	30737021	1919	1919	1919	1919	1
258	20231106	145000	30735102	1919	1919	1919	1919	0
259	20231106	144900	30735102	1919	1919	1919	1919	0
260	20231106	144800	30735102	1919	1919	1919	1919	0
261	20231106	144700	30735102	1919	1919	1919	1919	0
262	20231106	144600	30735102	1919	1919	1919	1919	0
263	20231106	144500	30735102	1919	1919	1919	1919	0
264	20231106	144400	30735102	1919	1919	1919	1919	0
265	20231106	144300	30735102	1919	1919	1919	1919	0
266	20231106	144200	30735102	1919	1919	1919	1919	0
267	20231106	144100	30735102	1919	1919	1919	1919	0
268	20231106	144000	30735102	1919	1919	1919	1919	0
269	20231106	143900	30735102	1919	1919	1919	1919	0
270	20231106	143800	30735102	1919	1919	1919	1919	0
271	20231106	143700	30735102	1919	1919	1919	1919	0
272	20231106	143600	30735102	1919	1919	1919	1919	0
273	20231106	143500	30735102	1919	1919	1919	1919	0
274	20231106	143400	30735102	1919	1919	1919	1919	0
275	20231106	143300	30735102	1919	1919	1919	1919	0
276	20231106	143200	30735102	1919	1919	1919	1919	18
277	20231106	143100	30700560	1919	1919	1919	1919	0
278	20231106	143000	30700560	1919	1919	1919	1919	0
279	20231106	142900	30700560	1919	1919	1919	1919	22
280	20231106	142800	30658342	1919	1919	1919	1919	18
281	20231106	142700	30623800	1915	1915	1915	1915	100
282	20231106	142600	30432300	1919	1919	1919	1919	7
283	20231106	142500	30418867	1919	1919	1919	1919	1
284	20231106	142400	30416948	1919	1919	1919	1919	18
285	20231106	142300	30382406	1919	1919	1919	1919	40
286	20231106	142200	30305646	1919	1919	1919	1919	0
287	20231106	142100	30305646	1919	1919	1919	1919	0
288	20231106	142000	30305646	1919	1919	1919	1919	0
289	20231106	141900	30305646	1919	1919	1919	1919	0
290	20231106	141800	30305646	1919	1919	1919	1919	0
291	20231106	141700	30305646	1919	1919	1919	1919	0
292	20231106	141600	30305646	1919	1919	1919	1919	0
293	20231106	141500	30305646	1919	1919	1919	1919	0
294	20231106	141400	30305646	1919	1919	1919	1919	0
295	20231106	141300	30305646	1919	1919	1919	1919	0
296	20231106	141200	30305646	1919	1919	1919	1919	0
297	20231106	141100	30305646	1919	1919	1919	1919	0
298	20231106	141000	30305646	1919	1919	1919	1919	50
299	20231106	140900	30209696	1920	1920	1920	1920	0
300	20231106	140800	30209696	1920	1920	1920	1920	0
301	20231106	140700	30209696	1920	1920	1920	1920	0
302	20231106	140600	30209696	1920	1920	1920	1920	0
303	20231106	140500	30209696	1920	1920	1920	1920	0
304	20231106	140400	30209696	1920	1920	1920	1920	0
305	20231106	140300	30209696	1920	1920	1920	1920	0
306	20231106	140200	30209696	1920	1920	1920	1920	0
307	20231106	140100	30209696	1920	1920	1920	1920	0
308	20231106	140000	30209696	1920	1920	1920	1920	0
309	20231106	135900	30209696	1920	1920	1920	1920	0
310	20231106	135800	30209696	1920	1920	1920	1920	0
311	20231106	135700	30209696	1920	1920	1920	1920	0
312	20231106	135600	30209696	1920	1920	1920	1920	0
313	20231106	135500	30209696	1920	1920	1920	1920	0
314	20231106	135400	30209696	1920	1920	1920	1920	0
315	20231106	135300	30209696	1920	1920	1920	1920	0
316	20231106	135200	30209696	1920	1920	1920	1920	9
317	20231106	135100	30192416	1920	1920	1920	1920	741
318	20231106	135000	28769696	1920	1920	1920	1920	0
319	20231106	134900	28769696	1920	1920	1920	1920	0
320	20231106	134800	28769696	1920	1920	1920	1920	0
321	20231106	134700	28769696	1920	1920	1920	1920	0
322	20231106	134600	28769696	1920	1920	1920	1920	0
323	20231106	134500	28769696	1920	1920	1920	1920	0
324	20231106	134400	28769696	1920	1920	1920	1920	0
325	20231106	134300	28769696	1920	1920	1920	1920	0
326	20231106	134200	28769696	1920	1920	1920	1920	0
327	20231106	134100	28769696	1920	1920	1920	1920	0
328	20231106	134000	28769696	1920	1920	1920	1920	0
329	20231106	133900	28769696	1920	1920	1920	1920	0
330	20231106	133800	28769696	1920	1920	1920	1920	0
331	20231106	133700	28769696	1920	1920	1920	1920	0
332	20231106	133600	28769696	1920	1920	1920	1920	0
333	20231106	133500	28769696	1920	1922	1922	1920	1059
334	20231106	133400	26736391	1922	1922	1922	1922	0
335	20231106	133300	26736391	1922	1922	1922	1922	0
336	20231106	133200	26736391	1922	1922	1922	1922	0
337	20231106	133100	26736391	1922	1922	1922	1922	0
338	20231106	133000	26736391	1922	1922	1922	1922	0
339	20231106	132900	26736391	1922	1922	1922	1922	0
340	20231106	132800	26736391	1922	1922	1922	1922	0
341	20231106	132700	26736391	1922	1922	1922	1922	0
342	20231106	132600	26736391	1922	1922	1922	1922	0
343	20231106	132500	26736391	1922	1922	1922	1922	0
344	20231106	132400	26736391	1922	1922	1922	1922	0
345	20231106	132300	26736391	1922	1922	1922	1922	0
346	20231106	132200	26736391	1922	1922	1922	1922	0
347	20231106	132100	26736391	1922	1922	1922	1922	0
348	20231106	132000	26736391	1922	1922	1922	1922	0
349	20231106	131900	26736391	1922	1922	1922	1922	0
350	20231106	131800	26736391	1922	1922	1922	1922	0
351	20231106	131700	26736391	1922	1922	1922	1922	0
352	20231106	131600	26736391	1922	1922	1922	1922	0
353	20231106	131500	26736391	1922	1922	1922	1922	0
354	20231106	131400	26736391	1922	1922	1922	1922	0
355	20231106	131300	26736391	1922	1922	1922	1922	1
356	20231106	131200	26734469	1922	1922	1922	1922	10
357	20231106	131100	26715249	1925	1925	1925	1925	0
358	20231106	131000	26715249	1925	1925	1925	1925	0
359	20231106	130900	26715249	1925	1925	1925	1925	0
360	20231106	130800	26715249	1925	1925	1925	1925	0
361	20231106	130700	26715249	1925	1925	1925	1925	0
362	20231106	130600	26715249	1925	1925	1925	1925	0
363	20231106	130500	26715249	1925	1925	1925	1925	14
364	20231106	130400	26688299	1925	1925	1925	1925	0
365	20231106	130300	26688299	1925	1925	1925	1925	0
366	20231106	130200	26688299	1925	1925	1925	1925	0
367	20231106	130100	26688299	1925	1925	1925	1925	0
368	20231106	130000	26688299	1925	1925	1925	1925	0
369	20231106	125900	26688299	1925	1925	1925	1925	0
370	20231106	125800	26688299	1925	1925	1925	1925	0
371	20231106	125700	26688299	1925	1925	1925	1925	0
372	20231106	125600	26688299	1925	1925	1925	1925	0
373	20231106	125500	26688299	1925	1925	1925	1925	26
374	20231106	125400	26638249	1926	1926	1926	1926	0
375	20231106	125300	26638249	1926	1926	1926	1926	6
376	20231106	125200	26626693	1926	1926	1926	1926	0
377	20231106	125100	26626693	1926	1926	1926	1926	0
378	20231106	125000	26626693	1926	1926	1926	1926	0
379	20231106	124900	26626693	1926	1926	1926	1926	0
380	20231106	124800	26626693	1926	1926	1926	1926	0
381	20231106	124700	26626693	1926	1926	1926	1926	0
382	20231106	124600	26626693	1926	1926	1926	1926	0
383	20231106	124500	26626693	1926	1926	1926	1926	0
384	20231106	124400	26626693	1926	1926	1926	1926	0
385	20231106	124300	26626693	1926	1926	1926	1926	0
386	20231106	124200	26626693	1926	1926	1926	1926	8
387	20231106	124100	26611285	1926	1926	1926	1926	0
388	20231106	124000	26611285	1926	1926	1926	1926	0
389	20231106	123900	26611285	1926	1926	1926	1926	0
390	20231106	123800	26611285	1926	1926	1926	1926	0
391	20231106	123700	26611285	1926	1926	1926	1926	0
392	20231106	123600	26611285	1926	1926	1926	1926	0
393	20231106	123500	26611285	1926	1926	1926	1926	0
394	20231106	123400	26611285	1926	1926	1926	1926	0
395	20231106	123300	26611285	1926	1926	1926	1926	0
396	20231106	123200	26611285	1926	1926	1926	1926	10
397	20231106	123100	26592025	1926	1926	1926	1926	0
398	20231106	123000	26592025	1926	1926	1926	1926	10
399	20231106	122900	26572765	1926	1926	1926	1926	0
400	20231106	122800	26572765	1926	1926	1926	1926	0
401	20231106	122700	26572765	1926	1926	1926	1926	0
402	20231106	122600	26572765	1926	1926	1926	1926	0
403	20231106	122500	26572765	1926	1926	1926	1926	0
404	20231106	122400	26572765	1926	1926	1926	1926	0
405	20231106	122300	26572765	1926	1926	1926	1926	0
406	20231106	122200	26572765	1926	1926	1926	1926	0
407	20231106	122100	26572765	1926	1926	1926	1926	0
408	20231106	122000	26572765	1926	1926	1926	1926	0
409	20231106	121900	26572765	1926	1926	1926	1926	0
410	20231106	121800	26572765	1926	1926	1926	1926	0
411	20231106	121700	26572765	1926	1926	1926	1926	10
412	20231106	121600	26553505	1926	1926	1926	1926	0
413	20231106	121500	26553505	1926	1926	1926	1926	0
414	20231106	121400	26553505	1926	1926	1926	1926	0
415	20231106	121300	26553505	1926	1926	1926	1926	0
416	20231106	121200	26553505	1926	1926	1926	1926	0
417	20231106	121100	26553505	1926	1926	1926	1926	0
418	20231106	121000	26553505	1926	1926	1926	1926	0
419	20231106	120900	26553505	1926	1926	1926	1926	23
420	20231106	120800	26509207	1926	1926	1926	1926	0
421	20231106	120700	26509207	1926	1926	1926	1926	0
422	20231106	120600	26509207	1926	1926	1926	1926	5
423	20231106	120500	26499577	1926	1926	1926	1926	0
424	20231106	120400	26499577	1926	1926	1926	1926	0
425	20231106	120300	26499577	1926	1926	1926	1926	0
426	20231106	120200	26499577	1926	1926	1926	1926	0
427	20231106	120100	26499577	1926	1926	1926	1926	0
428	20231106	120000	26499577	1926	1926	1926	1926	0
429	20231106	115900	26499577	1926	1926	1926	1926	0
430	20231106	115800	26499577	1926	1926	1926	1926	0
431	20231106	115700	26499577	1926	1926	1926	1926	0
432	20231106	115600	26499577	1926	1926	1926	1926	0
433	20231106	115500	26499577	1926	1926	1926	1926	0
434	20231106	115400	26499577	1926	1926	1926	1926	0
435	20231106	115300	26499577	1926	1926	1926	1926	0
436	20231106	115200	26499577	1926	1926	1926	1926	0
437	20231106	115100	26499577	1926	1926	1926	1926	10
438	20231106	115000	26480317	1926	1924	1926	1924	46
439	20231106	114900	26391762	1924	1924	1924	1924	0
440	20231106	114800	26391762	1924	1924	1924	1924	1
441	20231106	114700	26389838	1924	1924	1924	1924	0
442	20231106	114600	26389838	1924	1924	1924	1924	0
443	20231106	114500	26389838	1924	1924	1924	1924	0
444	20231106	114400	26389838	1924	1924	1924	1924	1
445	20231106	114300	26387914	1924	1924	1924	1924	0
446	20231106	114200	26387914	1924	1924	1924	1924	2
447	20231106	114100	26384066	1924	1924	1924	1924	0
448	20231106	114000	26384066	1924	1924	1924	1924	0
449	20231106	113900	26384066	1924	1923	1924	1923	2
450	20231106	113800	26380219	1924	1924	1924	1924	6
451	20231106	113700	26368675	1926	1926	1926	1926	0
452	20231106	113600	26368675	1926	1926	1926	1926	0
453	20231106	113500	26368675	1926	1926	1926	1926	0
454	20231106	113400	26368675	1926	1926	1926	1926	5
455	20231106	113300	26359045	1926	1926	1926	1926	0
456	20231106	113200	26359045	1926	1926	1926	1926	0
457	20231106	113100	26359045	1926	1926	1926	1926	5
458	20231106	113000	26349415	1926	1926	1926	1926	0
459	20231106	112900	26349415	1926	1926	1926	1926	0
460	20231106	112800	26349415	1926	1926	1926	1926	0
461	20231106	112700	26349415	1926	1926	1926	1926	0
462	20231106	112600	26349415	1926	1926	1926	1926	11
463	20231106	112500	26328229	1926	1926	1926	1926	0
464	20231106	112400	26328229	1926	1926	1926	1926	0
465	20231106	112300	26328229	1926	1926	1926	1926	12
466	20231106	112200	26305117	1926	1926	1926	1926	5
467	20231106	112100	26295487	1926	1926	1926	1926	3
468	20231106	112000	26289709	1926	1926	1926	1926	0
469	20231106	111900	26289709	1926	1926	1926	1926	0
470	20231106	111800	26289709	1926	1926	1926	1926	0
471	20231106	111700	26289709	1926	1926	1926	1926	0
472	20231106	111600	26289709	1926	1926	1926	1926	0
473	20231106	111500	26289709	1926	1926	1926	1926	0
474	20231106	111400	26289709	1926	1926	1926	1926	2
475	20231106	111300	26285857	1926	1926	1926	1926	0
476	20231106	111200	26285857	1926	1926	1926	1926	3
477	20231106	111100	26280079	1926	1920	1926	1915	130
478	20231106	111000	26030876	1926	1926	1926	1926	5
479	20231106	110900	26021246	1926	1926	1926	1926	0
480	20231106	110800	26021246	1926	1926	1926	1926	5
481	20231106	110700	26011616	1926	1926	1926	1926	5
482	20231106	110600	26001986	1926	1926	1926	1926	0
483	20231106	110500	26001986	1926	1923	1926	1918	41
484	20231106	110400	25923184	1926	1926	1926	1926	0
485	20231106	110300	25923184	1926	1926	1926	1926	0
486	20231106	110200	25923184	1926	1926	1926	1926	5
487	20231106	110100	25913554	1926	1926	1926	1926	5
488	20231106	110000	25903924	1926	1926	1926	1926	0
489	20231106	105900	25903924	1926	1926	1926	1926	35
490	20231106	105800	25836514	1927	1927	1927	1927	0
491	20231106	105700	25836514	1927	1927	1927	1927	0
492	20231106	105600	25836514	1927	1927	1927	1927	0
493	20231106	105500	25836514	1927	1927	1927	1927	10
494	20231106	105400	25817244	1929	1929	1929	1929	0
495	20231106	105300	25817244	1929	1929	1929	1929	10
496	20231106	105200	25797954	1929	1929	1929	1929	30
497	20231106	105100	25740084	1929	1929	1929	1929	0
498	20231106	105000	25740084	1929	1929	1929	1929	0
499	20231106	104900	25740084	1929	1929	1929	1929	0
500	20231106	104800	25740084	1929	1929	1929	1929	0
501	20231106	104700	25740084	1929	1929	1929	1929	0
502	20231106	104600	25740084	1929	1929	1929	1929	0
503	20231106	104500	25740084	1929	1929	1929	1929	300
504	20231106	104400	25161384	1930	1930	1930	1930	0
505	20231106	104300	25161384	1930	1927	1935	1927	120
506	20231106	104200	24929794	1927	1927	1927	1927	0
507	20231106	104100	24929794	1927	1927	1927	1927	0
508	20231106	104000	24929794	1927	1927	1927	1927	0
509	20231106	103900	24929794	1927	1927	1927	1927	0
510	20231106	103800	24929794	1927	1927	1927	1927	0
511	20231106	103700	24929794	1927	1927	1927	1927	0
512	20231106	103600	24929794	1927	1927	1927	1927	12
513	20231106	103500	24906670	1927	1927	1927	1927	0
514	20231106	103400	24906670	1927	1927	1927	1927	0
515	20231106	103300	24906670	1927	1927	1927	1927	0
516	20231106	103200	24906670	1927	1927	1927	1927	0
517	20231106	103100	24906670	1927	1927	1927	1927	0
518	20231106	103000	24906670	1927	1927	1927	1927	0
519	20231106	102900	24906670	1927	1927	1927	1927	8
520	20231106	102800	24891254	1927	1927	1927	1927	0
521	20231106	102700	24891254	1927	1927	1927	1927	0
522	20231106	102600	24891254	1927	1927	1927	1927	18
523	20231106	102500	24856568	1927	1927	1927	1927	0
524	20231106	102400	24856568	1927	1925	1927	1925	102
525	20231106	102300	24660018	1925	1925	1925	1925	18
526	20231106	102200	24625368	1915	1915	1915	1915	0
527	20231106	102100	24625368	1915	1915	1915	1915	0
528	20231106	102000	24625368	1915	1915	1915	1915	799
529	20231106	101900	23095283	1915	1915	1915	1915	0
530	20231106	101800	23095283	1915	1915	1915	1915	0
531	20231106	101700	23095283	1915	1915	1915	1915	0
532	20231106	101600	23095283	1915	1915	1915	1915	0
533	20231106	101500	23095283	1915	1915	1915	1915	0
534	20231106	101400	23095283	1915	1915	1915	1915	0
535	20231106	101300	23095283	1915	1915	1915	1915	0
536	20231106	101200	23095283	1915	1915	1915	1915	0
537	20231106	101100	23095283	1915	1915	1915	1915	13
538	20231106	101000	23070388	1915	1915	1915	1915	0
539	20231106	100900	23070388	1915	1915	1915	1915	2
540	20231106	100800	23066558	1915	1915	1915	1915	0
541	20231106	100700	23066558	1915	1925	1925	1910	8186
542	20231106	100600	7381793	1927	1927	1927	1927	0
543	20231106	100500	7381793	1927	1927	1927	1927	9
544	20231106	100400	7364450	1927	1927	1927	1927	0
545	20231106	100300	7364450	1927	1927	1927	1927	0
546	20231106	100200	7364450	1927	1927	1927	1927	0
547	20231106	100100	7364450	1927	1927	1927	1927	0
548	20231106	100000	7364450	1927	1927	1927	1927	0
549	20231106	095900	7364450	1927	1927	1927	1927	0
550	20231106	095800	7364450	1927	1927	1927	1927	13
551	20231106	095700	7339399	1927	1927	1927	1927	0
552	20231106	095600	7339399	1927	1927	1927	1927	3
553	20231106	095500	7333618	1927	1927	1927	1927	0
554	20231106	095400	7333618	1927	1926	1927	1926	22
555	20231106	095300	7291242	1925	1925	1925	1925	1
556	20231106	095200	7289317	1926	1926	1926	1926	6
557	20231106	095100	7277761	1926	1924	1933	1924	381
558	20231106	095000	6543934	1924	1930	1930	1924	1187
559	20231106	094900	4259344	1933	1933	1933	1933	4
560	20231106	094800	4251612	1930	1930	1930	1930	0
561	20231106	094700	4251612	1930	1930	1930	1930	0
562	20231106	094600	4251612	1930	1930	1930	1930	14
563	20231106	094500	4224592	1932	1932	1932	1932	0
564	20231106	094400	4224592	1932	1932	1932	1932	0
565	20231106	094300	4224592	1932	1932	1932	1932	0
566	20231106	094200	4224592	1932	1932	1932	1932	2
567	20231106	094100	4220728	1932	1932	1932	1932	0
568	20231106	094000	4220728	1932	1932	1932	1932	0
569	20231106	093900	4220728	1932	1932	1932	1932	28
570	20231106	093800	4166632	1933	1933	1933	1933	0
571	20231106	093700	4166632	1933	1933	1933	1933	15
572	20231106	093600	4137637	1934	1934	1934	1934	7
573	20231106	093500	4124099	1934	1932	1934	1930	101
574	20231106	093400	3929157	1934	1934	1934	1934	0
575	20231106	093300	3929157	1934	1932	1934	1932	16
576	20231106	093200	3898233	1934	1934	1934	1934	0
577	20231106	093100	3898233	1934	1934	1934	1934	0
578	20231106	093000	3898233	1934	1934	1934	1934	1
579	20231106	092900	3896299	1932	1932	1932	1932	0
580	20231106	092800	3896299	1932	1932	1932	1932	100
581	20231106	092700	3703099	1934	1934	1934	1934	5
582	20231106	092600	3693429	1934	1934	1934	1934	0
583	20231106	092500	3693429	1934	1934	1934	1934	9
584	20231106	092400	3676023	1932	1932	1932	1932	0
585	20231106	092300	3676023	1932	1932	1932	1932	100
586	20231106	092200	3482823	1934	1934	1934	1932	108
587	20231106	092100	3274151	1934	1934	1934	1934	5
588	20231106	092000	3264481	1934	1934	1934	1934	5
589	20231106	091900	3254811	1934	1935	1935	1934	6
590	20231106	091800	3243204	1935	1935	1935	1932	129
591	20231106	091700	2993925	1932	1937	1937	1932	372
592	20231106	091600	2274978	1934	1934	1934	1934	0
593	20231106	091500	2274978	1934	1934	1934	1934	0
594	20231106	091400	2274978	1934	1935	1935	1934	22
595	20231106	091300	2232426	1940	1940	1940	1940	0
596	20231106	091200	2232426	1940	1940	1940	1940	0
597	20231106	091100	2232426	1940	1939	1940	1939	98
598	20231106	091000	2042358	1939	1936	1939	1933	53
599	20231106	090900	1939801	1939	1939	1939	1939	36
600	20231106	090800	1869997	1938	1942	1942	1938	57
601	20231106	090700	1759483	1942	1942	1942	1942	10
602	20231106	090600	1740063	1942	1942	1942	1942	14
603	20231106	090500	1712875	1944	1944	1944	1944	20
604	20231106	090400	1673995	1945	1945	1945	1945	4
605	20231106	090300	1666215	1945	1945	1945	1945	5
606	20231106	090200	1656490	1956	1956	1956	1956	15
607	20231106	090100	1627150	1956	1956	1956	1956	18
608	20231106	090000	1591942	1956	1938	1956	1938	123