KissMeData/096630/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200100	5332827764	1862	1862	1862	1862	55810
3	20231103	200000	5332827764	1862	1862	1862	1862	0
4	20231103	195900	5332827764	1862	1862	1862	1862	0
5	20231103	195800	5332827764	1862	1862	1862	1862	0
6	20231103	195700	5332827764	1862	1862	1862	1862	0
7	20231103	195600	5332827764	1862	1862	1862	1862	0
8	20231103	195500	5332827764	1862	1862	1862	1862	0
9	20231103	195400	5332827764	1862	1862	1862	1862	0
10	20231103	195300	5332827764	1862	1862	1862	1862	0
11	20231103	195200	5332827764	1862	1862	1862	1862	0
12	20231103	195100	5332827764	1862	1862	1862	1862	0
13	20231103	195000	5332827764	1862	1862	1862	1862	0
14	20231103	194900	5332827764	1862	1862	1862	1862	0
15	20231103	194800	5332827764	1862	1862	1862	1862	0
16	20231103	194700	5332827764	1862	1862	1862	1862	0
17	20231103	194600	5332827764	1862	1862	1862	1862	0
18	20231103	194500	5332827764	1862	1862	1862	1862	0
19	20231103	194400	5332827764	1862	1862	1862	1862	0
20	20231103	194300	5332827764	1862	1862	1862	1862	0
21	20231103	194200	5332827764	1862	1862	1862	1862	0
22	20231103	194100	5332827764	1862	1862	1862	1862	0
23	20231103	194000	5332827764	1862	1862	1862	1862	0
24	20231103	193900	5332827764	1862	1862	1862	1862	0
25	20231103	193800	5332827764	1862	1862	1862	1862	0
26	20231103	193700	5332827764	1862	1862	1862	1862	0
27	20231103	193600	5332827764	1862	1862	1862	1862	0
28	20231103	193500	5332827764	1862	1862	1862	1862	0
29	20231103	193400	5332827764	1862	1862	1862	1862	0
30	20231103	193300	5332827764	1862	1862	1862	1862	0
31	20231103	193200	5332827764	1862	1862	1862	1862	0
32	20231103	193100	5332827764	1862	1862	1862	1862	55810
33	20231103	193000	5332827764	1862	1862	1862	1862	0
34	20231103	192900	5332827764	1862	1862	1862	1862	0
35	20231103	192800	5332827764	1862	1862	1862	1862	0
36	20231103	192700	5332827764	1862	1862	1862	1862	0
37	20231103	192600	5332827764	1862	1862	1862	1862	0
38	20231103	192500	5332827764	1862	1862	1862	1862	0
39	20231103	192400	5332827764	1862	1862	1862	1862	0
40	20231103	192300	5332827764	1862	1862	1862	1862	0
41	20231103	192200	5332827764	1862	1862	1862	1862	0
42	20231103	192100	5332827764	1862	1862	1862	1862	0
43	20231103	192000	5332827764	1862	1862	1862	1862	0
44	20231103	191900	5332827764	1862	1862	1862	1862	0
45	20231103	191800	5332827764	1862	1862	1862	1862	0
46	20231103	191700	5332827764	1862	1862	1862	1862	0
47	20231103	191600	5332827764	1862	1862	1862	1862	0
48	20231103	191500	5332827764	1862	1862	1862	1862	0
49	20231103	191400	5332827764	1862	1862	1862	1862	0
50	20231103	191300	5332827764	1862	1862	1862	1862	0
51	20231103	191200	5332827764	1862	1862	1862	1862	0
52	20231103	191100	5332827764	1862	1862	1862	1862	0
53	20231103	191000	5332827764	1862	1862	1862	1862	0
54	20231103	190900	5332827764	1862	1862	1862	1862	0
55	20231103	190800	5332827764	1862	1862	1862	1862	0
56	20231103	190700	5332827764	1862	1862	1862	1862	0
57	20231103	190600	5332827764	1862	1862	1862	1862	0
58	20231103	190500	5332827764	1862	1862	1862	1862	0
59	20231103	190400	5332827764	1862	1862	1862	1862	0
60	20231103	190300	5332827764	1862	1862	1862	1862	0
61	20231103	190200	5332827764	1862	1862	1862	1862	0
62	20231103	190100	5332827764	1862	1862	1862	1862	55810
63	20231103	190000	5332827764	1862	1862	1862	1862	0
64	20231103	185900	5332827764	1862	1862	1862	1862	0
65	20231103	185800	5332827764	1862	1862	1862	1862	0
66	20231103	185700	5332827764	1862	1862	1862	1862	0
67	20231103	185600	5332827764	1862	1862	1862	1862	0
68	20231103	185500	5332827764	1862	1862	1862	1862	0
69	20231103	185400	5332827764	1862	1862	1862	1862	0
70	20231103	185300	5332827764	1862	1862	1862	1862	0
71	20231103	185200	5332827764	1862	1862	1862	1862	0
72	20231103	185100	5332827764	1862	1862	1862	1862	0
73	20231103	185000	5332827764	1862	1862	1862	1862	0
74	20231103	184900	5332827764	1862	1862	1862	1862	0
75	20231103	184800	5332827764	1862	1862	1862	1862	0
76	20231103	184700	5332827764	1862	1862	1862	1862	0
77	20231103	184600	5332827764	1862	1862	1862	1862	0
78	20231103	184500	5332827764	1862	1862	1862	1862	0
79	20231103	184400	5332827764	1862	1862	1862	1862	0
80	20231103	184300	5332827764	1862	1862	1862	1862	0
81	20231103	184200	5332827764	1862	1862	1862	1862	0
82	20231103	184100	5332827764	1862	1862	1862	1862	0
83	20231103	184000	5332827764	1862	1862	1862	1862	0
84	20231103	183900	5332827764	1862	1862	1862	1862	0
85	20231103	183800	5332827764	1862	1862	1862	1862	0
86	20231103	183700	5332827764	1862	1862	1862	1862	0
87	20231103	183600	5332827764	1862	1862	1862	1862	0
88	20231103	183500	5332827764	1862	1862	1862	1862	0
89	20231103	183400	5332827764	1862	1862	1862	1862	0
90	20231103	183300	5332827764	1862	1862	1862	1862	0
91	20231103	183200	5332827764	1862	1862	1862	1862	0
92	20231103	183100	5332827764	1862	1862	1862	1862	55810
93	20231103	183000	5332827764	1862	1862	1862	1862	0
94	20231103	182900	5332827764	1862	1862	1862	1862	0
95	20231103	182800	5332827764	1862	1862	1862	1862	0
96	20231103	182700	5332827764	1862	1862	1862	1862	0
97	20231103	182600	5332827764	1862	1862	1862	1862	0
98	20231103	182500	5332827764	1862	1862	1862	1862	0
99	20231103	182400	5332827764	1862	1862	1862	1862	0
100	20231103	182300	5332827764	1862	1862	1862	1862	0
101	20231103	182200	5332827764	1862	1862	1862	1862	0
102	20231103	182100	5332827764	1862	1862	1862	1862	0
103	20231103	182000	5332827764	1862	1862	1862	1862	0
104	20231103	181900	5332827764	1862	1862	1862	1862	0
105	20231103	181800	5332827764	1862	1862	1862	1862	0
106	20231103	181700	5332827764	1862	1862	1862	1862	0
107	20231103	181600	5332827764	1862	1862	1862	1862	0
108	20231103	181500	5332827764	1862	1862	1862	1862	0
109	20231103	181400	5332827764	1862	1862	1862	1862	0
110	20231103	181300	5332827764	1862	1862	1862	1862	0
111	20231103	181200	5332827764	1862	1862	1862	1862	0
112	20231103	181100	5332827764	1862	1862	1862	1862	0
113	20231103	181000	5332827764	1862	1862	1862	1862	0
114	20231103	180900	5332827764	1862	1862	1862	1862	0
115	20231103	180800	5332827764	1862	1862	1862	1862	0
116	20231103	180700	5332827764	1862	1862	1862	1862	0
117	20231103	180600	5332827764	1862	1862	1862	1862	0
118	20231103	180500	5332827764	1862	1862	1862	1862	0
119	20231103	180400	5332827764	1862	1862	1862	1862	0
120	20231103	180300	5332827764	1862	1862	1862	1862	0
121	20231103	180200	5332827764	1862	1862	1862	1862	0
122	20231103	180100	5332827764	1862	1862	1862	1862	55810
123	20231103	180000	5332827764	1862	1862	1862	1862	0
124	20231103	175900	5332827764	1862	1862	1862	1862	0
125	20231103	175800	5332827764	1862	1862	1862	1862	0
126	20231103	175700	5332827764	1862	1862	1862	1862	0
127	20231103	175600	5332827764	1862	1862	1862	1862	0
128	20231103	175500	5332827764	1862	1862	1862	1862	0
129	20231103	175400	5332827764	1862	1862	1862	1862	0
130	20231103	175300	5332827764	1862	1862	1862	1862	0
131	20231103	175200	5332827764	1862	1862	1862	1862	0
132	20231103	175100	5332827764	1862	1862	1862	1862	0
133	20231103	175000	5332827764	1862	1862	1862	1862	0
134	20231103	174900	5332827764	1862	1862	1862	1862	0
135	20231103	174800	5332827764	1862	1862	1862	1862	0
136	20231103	174700	5332827764	1862	1862	1862	1862	0
137	20231103	174600	5332827764	1862	1862	1862	1862	0
138	20231103	174500	5332827764	1862	1862	1862	1862	0
139	20231103	174400	5332827764	1862	1862	1862	1862	0
140	20231103	174300	5332827764	1862	1862	1862	1862	0
141	20231103	174200	5332827764	1862	1862	1862	1862	0
142	20231103	174100	5332827764	1862	1862	1862	1862	0
143	20231103	174000	5332827764	1862	1862	1862	1862	0
144	20231103	173900	5332827764	1862	1862	1862	1862	0
145	20231103	173800	5332827764	1862	1862	1862	1862	0
146	20231103	173700	5332827764	1862	1862	1862	1862	0
147	20231103	173600	5332827764	1862	1862	1862	1862	0
148	20231103	173500	5332827764	1862	1862	1862	1862	0
149	20231103	173400	5332827764	1862	1862	1862	1862	0
150	20231103	173300	5332827764	1862	1862	1862	1862	0
151	20231103	173200	5332827764	1862	1862	1862	1862	0
152	20231103	173100	5332827764	1862	1862	1862	1862	55810
153	20231103	173000	5332827764	1862	1862	1862	1862	0
154	20231103	172900	5332827764	1862	1862	1862	1862	0
155	20231103	172800	5332827764	1862	1862	1862	1862	0
156	20231103	172700	5332827764	1862	1862	1862	1862	0
157	20231103	172600	5332827764	1862	1862	1862	1862	0
158	20231103	172500	5332827764	1862	1862	1862	1862	0
159	20231103	172400	5332827764	1862	1862	1862	1862	0
160	20231103	172300	5332827764	1862	1862	1862	1862	0
161	20231103	172200	5332827764	1862	1862	1862	1862	0
162	20231103	172100	5332827764	1862	1862	1862	1862	0
163	20231103	172000	5332827764	1862	1862	1862	1862	0
164	20231103	171900	5332827764	1862	1862	1862	1862	0
165	20231103	171800	5332827764	1862	1862	1862	1862	0
166	20231103	171700	5332827764	1862	1862	1862	1862	0
167	20231103	171600	5332827764	1862	1862	1862	1862	0
168	20231103	171500	5332827764	1862	1862	1862	1862	0
169	20231103	171400	5332827764	1862	1862	1862	1862	0
170	20231103	171300	5332827764	1862	1862	1862	1862	0
171	20231103	171200	5332827764	1862	1862	1862	1862	0
172	20231103	171100	5332827764	1862	1862	1862	1862	0
173	20231103	171000	5332827764	1862	1862	1862	1862	0
174	20231103	170900	5332827764	1862	1862	1862	1862	0
175	20231103	170800	5332827764	1862	1862	1862	1862	0
176	20231103	170700	5332827764	1862	1862	1862	1862	0
177	20231103	170600	5332827764	1862	1862	1862	1862	0
178	20231103	170500	5332827764	1862	1862	1862	1862	0
179	20231103	170400	5332827764	1862	1862	1862	1862	0
180	20231103	170300	5332827764	1862	1862	1862	1862	0
181	20231103	170200	5332827764	1862	1862	1862	1862	0
182	20231103	170100	5332827764	1862	1862	1862	1862	55810
183	20231103	170000	5332827764	1862	1862	1862	1862	0
184	20231103	165900	5332827764	1862	1862	1862	1862	0
185	20231103	165800	5332827764	1862	1862	1862	1862	0
186	20231103	165700	5332827764	1862	1862	1862	1862	0
187	20231103	165600	5332827764	1862	1862	1862	1862	0
188	20231103	165500	5332827764	1862	1862	1862	1862	0
189	20231103	165400	5332827764	1862	1862	1862	1862	0
190	20231103	165300	5332827764	1862	1862	1862	1862	0
191	20231103	165200	5332827764	1862	1862	1862	1862	0
192	20231103	165100	5332827764	1862	1862	1862	1862	0
193	20231103	165000	5332827764	1862	1862	1862	1862	0
194	20231103	164900	5332827764	1862	1862	1862	1862	0
195	20231103	164800	5332827764	1862	1862	1862	1862	0
196	20231103	164700	5332827764	1862	1862	1862	1862	0
197	20231103	164600	5332827764	1862	1862	1862	1862	0
198	20231103	164500	5332827764	1862	1862	1862	1862	0
199	20231103	164400	5332827764	1862	1862	1862	1862	0
200	20231103	164300	5332827764	1862	1862	1862	1862	0
201	20231103	164200	5332827764	1862	1862	1862	1862	0
202	20231103	164100	5332827764	1862	1862	1862	1862	0
203	20231103	164000	5332827764	1862	1862	1862	1862	0
204	20231103	163900	5332827764	1862	1862	1862	1862	0
205	20231103	163800	5332827764	1862	1862	1862	1862	0
206	20231103	163700	5332827764	1862	1862	1862	1862	0
207	20231103	163600	5332827764	1862	1862	1862	1862	0
208	20231103	163500	5332827764	1862	1862	1862	1862	0
209	20231103	163400	5332827764	1862	1862	1862	1862	0
210	20231103	163300	5332827764	1862	1862	1862	1862	0
211	20231103	163200	5332827764	1862	1862	1862	1862	0
212	20231103	163100	5332827764	1862	1862	1862	1862	55810
213	20231103	163000	5332827764	1862	1862	1862	1862	0
214	20231103	162900	5332827764	1862	1862	1862	1862	0
215	20231103	162800	5332827764	1862	1862	1862	1862	0
216	20231103	162700	5332827764	1862	1862	1862	1862	0
217	20231103	162600	5332827764	1862	1862	1862	1862	0
218	20231103	162500	5332827764	1862	1862	1862	1862	0
219	20231103	162400	5332827764	1862	1862	1862	1862	0
220	20231103	162300	5332827764	1862	1862	1862	1862	0
221	20231103	162200	5332827764	1862	1862	1862	1862	0
222	20231103	162100	5332827764	1862	1862	1862	1862	0
223	20231103	162000	5332827764	1862	1862	1862	1862	0
224	20231103	161900	5332827764	1862	1862	1862	1862	0
225	20231103	161800	5332827764	1862	1862	1862	1862	0
226	20231103	161700	5332827764	1862	1862	1862	1862	0
227	20231103	161600	5332827764	1862	1862	1862	1862	0
228	20231103	161500	5332827764	1862	1862	1862	1862	0
229	20231103	161400	5332827764	1862	1862	1862	1862	0
230	20231103	161300	5332827764	1862	1862	1862	1862	0
231	20231103	161200	5332827764	1862	1862	1862	1862	0
232	20231103	161100	5332827764	1862	1862	1862	1862	0
233	20231103	161000	5332827764	1862	1862	1862	1862	0
234	20231103	160900	5332827764	1862	1862	1862	1862	0
235	20231103	160800	5332827764	1862	1862	1862	1862	0
236	20231103	160700	5332827764	1862	1862	1862	1862	0
237	20231103	160600	5332827764	1862	1862	1862	1862	0
238	20231103	160500	5332827764	1862	1862	1862	1862	0
239	20231103	160400	5332827764	1862	1862	1862	1862	0
240	20231103	160300	5332827764	1862	1862	1862	1862	0
241	20231103	160200	5332827764	1862	1862	1862	1862	0
242	20231103	160100	5332827764	1862	1862	1862	1862	55810
243	20231103	160000	5332827764	1862	1862	1862	1862	0
244	20231103	155900	5332827764	1862	1862	1862	1862	0
245	20231103	155800	5332827764	1862	1862	1862	1862	0
246	20231103	155700	5332827764	1862	1862	1862	1862	0
247	20231103	155600	5332827764	1862	1862	1862	1862	0
248	20231103	155500	5332827764	1862	1862	1862	1862	0
249	20231103	155400	5332827764	1862	1862	1862	1862	0
250	20231103	155300	5332827764	1862	1862	1862	1862	0
251	20231103	155200	5332827764	1862	1862	1862	1862	0
252	20231103	155100	5332827764	1862	1862	1862	1862	0
253	20231103	155000	5332827764	1862	1862	1862	1862	0
254	20231103	154900	5332827764	1862	1862	1862	1862	0
255	20231103	154800	5332827764	1862	1862	1862	1862	0
256	20231103	154700	5332827764	1862	1862	1862	1862	0
257	20231103	154600	5332827764	1862	1862	1862	1862	0
258	20231103	154500	5332827764	1862	1862	1862	1862	0
259	20231103	154400	5332827764	1862	1862	1862	1862	0
260	20231103	154300	5332827764	1862	1862	1862	1862	0
261	20231103	154200	5332827764	1862	1862	1862	1862	0
262	20231103	154100	5332827764	1862	1862	1862	1862	0
263	20231103	154000	5332827764	1862	1862	1862	1862	0
264	20231103	153900	5332827764	1862	1862	1862	1862	0
265	20231103	153800	5332827764	1862	1862	1862	1862	0
266	20231103	153700	5332827764	1862	1862	1862	1862	0
267	20231103	153600	5332827764	1862	1862	1862	1862	0
268	20231103	153500	5332827764	1862	1862	1862	1862	0
269	20231103	153400	5332827764	1862	1862	1862	1862	0
270	20231103	153300	5332827764	1862	1862	1862	1862	0
271	20231103	153200	5332827764	1862	1862	1862	1862	0
272	20231103	153100	5332827764	1862	1862	1862	1862	55810
273	20231103	153000	5332827764	1862	1862	1862	1862	55810
274	20231103	152900	5228909544	1862	1862	1862	1862	0
275	20231103	152800	5228909544	1862	1862	1862	1862	0
276	20231103	152700	5228909544	1862	1862	1862	1862	0
277	20231103	152600	5228909544	1862	1862	1862	1862	0
278	20231103	152500	5228909544	1862	1862	1862	1862	0
279	20231103	152400	5228909544	1862	1862	1862	1862	0
280	20231103	152300	5228909544	1862	1862	1862	1862	0
281	20231103	152200	5228909544	1862	1862	1862	1862	0
282	20231103	152100	5228909544	1862	1862	1862	1862	0
283	20231103	152000	5228909544	1862	1862	1862	1862	0
284	20231103	151900	5228909544	1862	1859	1862	1858	39478
285	20231103	151800	5155490352	1859	1858	1860	1858	18505
286	20231103	151700	5121102971	1858	1858	1859	1857	4536
287	20231103	151600	5112673589	1858	1858	1859	1857	2140
288	20231103	151500	5108696565	1857	1857	1857	1856	4300
289	20231103	151400	5100714565	1855	1857	1857	1855	5411
290	20231103	151300	5090675858	1857	1856	1858	1856	3849
291	20231103	151200	5083528478	1856	1856	1856	1855	3888
292	20231103	151100	5076314676	1856	1857	1857	1856	1672
293	20231103	151000	5073211020	1856	1857	1857	1855	5226
294	20231103	150900	5063511071	1858	1858	1858	1858	1030
295	20231103	150800	5061597331	1856	1861	1861	1855	4343
296	20231103	150700	5053526177	1860	1861	1862	1860	7037
297	20231103	150600	5040432740	1861	1863	1864	1861	7963
298	20231103	150500	5025598085	1862	1861	1867	1861	24887
299	20231103	150400	4979218320	1861	1857	1861	1857	12467
300	20231103	150300	4956038306	1858	1854	1858	1854	2937
301	20231103	150200	4950589546	1854	1852	1854	1852	257
302	20231103	150100	4950113430	1852	1855	1855	1852	2537
303	20231103	150000	4945410445	1855	1858	1859	1855	8002
304	20231103	145900	4930548770	1858	1861	1861	1857	12594
305	20231103	145800	4907124075	1861	1855	1861	1853	10669
306	20231103	145700	4887327510	1856	1859	1859	1855	5659
307	20231103	145600	4876820631	1859	1855	1863	1855	40520
308	20231103	145500	4801438684	1854	1849	1860	1849	27915
309	20231103	145400	4749691737	1849	1841	1850	1841	57250
310	20231103	145300	4644138814	1841	1838	1841	1838	2489
311	20231103	145200	4639561541	1836	1837	1837	1836	2021
312	20231103	145100	4635848965	1839	1837	1839	1837	4040
313	20231103	145000	4628424823	1841	1842	1842	1832	542
314	20231103	144900	4627430044	1840	1833	1840	1831	40301
315	20231103	144800	4553402227	1833	1835	1835	1831	8722
316	20231103	144700	4537414390	1835	1835	1836	1835	2860
317	20231103	144600	4532166289	1835	1835	1835	1835	2340
318	20231103	144500	4527872389	1836	1835	1836	1835	1164
319	20231103	144400	4525735385	1836	1835	1836	1835	1005
320	20231103	144300	4523890839	1835	1836	1836	1835	1184
321	20231103	144200	4521718098	1837	1837	1837	1837	0
322	20231103	144100	4521718098	1837	1835	1837	1835	4482
323	20231103	144000	4513491739	1835	1835	1836	1834	1880
324	20231103	143900	4510042024	1835	1834	1835	1834	3091
325	20231103	143800	4504372228	1834	1834	1834	1832	1568
326	20231103	143700	4501497897	1834	1834	1834	1833	151
327	20231103	143600	4501220989	1834	1834	1835	1834	1639
328	20231103	143500	4498215062	1835	1834	1835	1834	1804
329	20231103	143400	4494905310	1834	1834	1836	1834	202
330	20231103	143300	4494534840	1836	1837	1837	1835	1002
331	20231103	143200	4492696167	1832	1837	1837	1832	14000
332	20231103	143100	4467021759	1838	1838	1838	1837	122
333	20231103	143000	4466797643	1838	1838	1838	1838	1
334	20231103	142900	4466795805	1837	1837	1839	1836	942
335	20231103	142800	4465066165	1837	1838	1839	1837	5568
336	20231103	142700	4454835572	1838	1838	1838	1838	2211
337	20231103	142600	4450771754	1837	1837	1837	1837	1020
338	20231103	142500	4448898014	1837	1838	1838	1837	150
339	20231103	142400	4448622414	1838	1838	1839	1838	3492
340	20231103	142300	4442204100	1839	1839	1839	1838	4125
341	20231103	142200	4434622286	1839	1838	1839	1837	4429
342	20231103	142100	4426484034	1838	1838	1838	1837	947
343	20231103	142000	4424743698	1837	1837	1838	1837	1046
344	20231103	141900	4422822195	1837	1838	1839	1837	6746
345	20231103	141800	4410424741	1838	1838	1838	1838	1883
346	20231103	141700	4406963787	1838	1838	1838	1838	1357
347	20231103	141600	4404469621	1839	1839	1839	1839	51
348	20231103	141500	4404375832	1837	1839	1839	1837	1251
349	20231103	141400	4402077223	1839	1839	1840	1839	1502
350	20231103	141300	4399314994	1838	1839	1839	1838	3052
351	20231103	141200	4393705102	1839	1839	1839	1838	429
352	20231103	141100	4392916177	1839	1840	1840	1839	2078
353	20231103	141000	4389092671	1840	1843	1843	1840	1891
354	20231103	140900	4385612571	1843	1841	1843	1840	1415
355	20231103	140800	4383005017	1842	1843	1843	1840	804
356	20231103	140700	4381525505	1843	1841	1843	1840	1551
357	20231103	140600	4378669761	1843	1840	1843	1840	661
358	20231103	140500	4377452110	1840	1839	1840	1839	8650
359	20231103	140400	4361538797	1839	1838	1839	1838	2174
360	20231103	140300	4357542984	1838	1838	1838	1838	257
361	20231103	140200	4357070618	1838	1838	1838	1838	516
362	20231103	140100	4356122210	1838	1838	1838	1838	282
363	20231103	140000	4355603894	1838	1837	1838	1837	1620
364	20231103	135900	4352627951	1833	1837	1837	1833	150
365	20231103	135800	4352352801	1837	1836	1837	1833	54
366	20231103	135700	4352253662	1836	1836	1836	1832	844
367	20231103	135600	4350707446	1836	1836	1836	1832	3628
368	20231103	135500	4344059923	1836	1837	1837	1836	1310
369	20231103	135400	4341653477	1838	1839	1839	1838	71
370	20231103	135300	4341522928	1838	1838	1838	1838	280
371	20231103	135200	4341008288	1838	1838	1838	1838	85
372	20231103	135100	4340852058	1839	1835	1840	1832	7830
373	20231103	135000	4326474990	1835	1835	1835	1835	373
374	20231103	134900	4325790535	1835	1835	1835	1832	661
375	20231103	134800	4324578933	1835	1834	1835	1834	213
376	20231103	134700	4324188177	1834	1834	1835	1834	1122
377	20231103	134600	4322130428	1834	1836	1836	1834	67
378	20231103	134500	4322007434	1836	1836	1836	1836	1424
379	20231103	134400	4319392970	1836	1836	1836	1836	1700
380	20231103	134300	4316271770	1836	1833	1836	1833	84
381	20231103	134200	4316117634	1832	1831	1832	1831	1622
382	20231103	134100	4313147151	1831	1833	1833	1831	2933
383	20231103	134000	4307773452	1833	1836	1836	1833	1224
384	20231103	133900	4305528271	1837	1838	1838	1837	67
385	20231103	133800	4305405190	1835	1835	1835	1835	1998
386	20231103	133700	4301738860	1835	1834	1835	1833	838
387	20231103	133600	4300202365	1834	1834	1834	1834	1615
388	20231103	133500	4297240455	1834	1835	1835	1834	1046
389	20231103	133400	4295321991	1835	1834	1835	1834	1099
390	20231103	133300	4293305628	1833	1833	1833	1833	25
391	20231103	133200	4293259803	1833	1833	1833	1833	776
392	20231103	133100	4291837395	1833	1833	1833	1833	1770
393	20231103	133000	4288592985	1833	1832	1833	1832	1020
394	20231103	132900	4286723326	1832	1833	1833	1832	51
395	20231103	132800	4286629844	1833	1834	1834	1832	7365
396	20231103	132700	4273132609	1834	1834	1834	1834	124
397	20231103	132600	4272905193	1835	1834	1835	1834	300
398	20231103	132500	4272354843	1834	1832	1834	1832	3392
399	20231103	132400	4266137421	1833	1833	1833	1833	417
400	20231103	132300	4265373060	1831	1833	1833	1831	2572
401	20231103	132200	4260662500	1833	1832	1833	1832	182
402	20231103	132100	4260328942	1832	1827	1832	1826	36223
403	20231103	132000	4194110345	1827	1827	1827	1826	2319
404	20231103	131900	4189873534	1827	1828	1828	1826	6283
405	20231103	131800	4178392217	1829	1829	1829	1829	5042
406	20231103	131700	4169170399	1829	1831	1831	1829	7245
407	20231103	131600	4155913503	1831	1831	1831	1831	3180
408	20231103	131500	4150090923	1832	1832	1832	1832	177
409	20231103	131400	4149766659	1832	1831	1832	1831	1921
410	20231103	131300	4146248615	1831	1831	1831	1831	20
411	20231103	131200	4146211995	1830	1833	1833	1829	14720
412	20231103	131100	4119274909	1831	1834	1834	1831	13804
413	20231103	131000	4093981946	1834	1834	1834	1834	2469
414	20231103	130900	4089453800	1834	1836	1836	1834	8270
415	20231103	130800	4074282632	1836	1838	1838	1836	6603
416	20231103	130700	4062156567	1838	1839	1839	1838	738
417	20231103	130600	4060799815	1840	1838	1840	1838	660
418	20231103	130500	4059585435	1839	1838	1839	1838	406
419	20231103	130400	4058838907	1837	1840	1840	1837	14310
420	20231103	130300	4032538831	1840	1838	1840	1838	3448
421	20231103	130200	4026199624	1838	1838	1838	1838	557
422	20231103	130100	4025175858	1838	1838	1838	1837	310
423	20231103	130000	4024606328	1837	1837	1838	1837	367
424	20231103	125900	4023931845	1837	1838	1838	1837	759
425	20231103	125800	4022536825	1838	1838	1838	1838	840
426	20231103	125700	4020992905	1838	1838	1838	1837	2187
427	20231103	125600	4016975193	1838	1837	1838	1837	4836
428	20231103	125500	4008089625	1837	1838	1839	1837	335
429	20231103	125400	4007473993	1838	1838	1839	1837	4367
430	20231103	125300	3999447398	1839	1839	1839	1838	2081
431	20231103	125200	3995622118	1839	1841	1841	1839	6467
432	20231103	125100	3983724284	1840	1841	1841	1840	2027
433	20231103	125000	3979994052	1840	1842	1842	1840	18042
434	20231103	124900	3946790008	1842	1842	1842	1842	402
435	20231103	124800	3946049524	1842	1843	1843	1842	593
436	20231103	124700	3944956626	1842	1843	1843	1842	1681
437	20231103	124600	3941860081	1843	1843	1843	1843	53
438	20231103	124500	3941762402	1843	1843	1843	1843	900
439	20231103	124400	3940103702	1842	1843	1843	1842	1200
440	20231103	124300	3937893214	1843	1844	1844	1842	1035
441	20231103	124200	3935985849	1844	1845	1845	1844	2080
442	20231103	124100	3932148343	1844	1844	1844	1844	0
443	20231103	124000	3932148343	1844	1844	1844	1844	89
444	20231103	123900	3931984227	1844	1844	1844	1844	913
445	20231103	123800	3930300655	1844	1843	1845	1843	1515
446	20231103	123700	3927508507	1843	1844	1844	1842	3053
447	20231103	123600	3921881110	1844	1845	1845	1844	1790
448	20231103	123500	3918578760	1845	1844	1845	1844	1594
449	20231103	123400	3915639404	1844	1846	1847	1844	7597
450	20231103	123300	3901623433	1845	1846	1846	1845	1570
451	20231103	123200	3898726729	1846	1846	1846	1846	101
452	20231103	123100	3898540283	1847	1847	1847	1847	184
453	20231103	123000	3898200435	1847	1845	1847	1845	34
454	20231103	122900	3898137645	1845	1844	1845	1844	259
455	20231103	122800	3897659799	1845	1841	1845	1841	20196
456	20231103	122700	3860454920	1842	1843	1844	1841	11407
457	20231103	122600	3839448398	1843	1843	1844	1843	460
458	20231103	122500	3838600558	1843	1846	1846	1843	1300
459	20231103	122400	3836203900	1847	1848	1848	1847	648
460	20231103	122300	3835006531	1848	1849	1849	1848	2490
461	20231103	122200	3830404421	1849	1849	1849	1849	3956
462	20231103	122100	3823089777	1849	1850	1851	1849	3181
463	20231103	122000	3817205427	1850	1850	1850	1850	525
464	20231103	121900	3816234177	1850	1850	1850	1850	3537
465	20231103	121800	3809690727	1850	1850	1850	1850	466
466	20231103	121700	3808828627	1850	1849	1850	1849	20
467	20231103	121600	3808791646	1849	1849	1849	1849	0
468	20231103	121500	3808791646	1849	1848	1849	1848	1210
469	20231103	121400	3806554616	1848	1849	1849	1848	1097
470	20231103	121300	3804526648	1850	1850	1850	1849	1434
471	20231103	121200	3801873768	1850	1852	1852	1850	1786
472	20231103	121100	3798567735	1851	1851	1851	1851	0
473	20231103	121000	3798567735	1851	1851	1852	1851	544
474	20231103	120900	3797560751	1851	1851	1851	1851	378
475	20231103	120800	3796861073	1851	1851	1851	1851	1315
476	20231103	120700	3794427008	1851	1851	1851	1850	2497
477	20231103	120600	3789805513	1851	1849	1851	1849	5301
478	20231103	120500	3779998207	1849	1849	1849	1849	12
479	20231103	120400	3779976019	1849	1847	1849	1847	2641
480	20231103	120300	3775093792	1847	1847	1848	1847	2356
481	20231103	120200	3770740969	1844	1844	1844	1844	1279
482	20231103	120100	3768382493	1844	1842	1844	1842	2258
483	20231103	120000	3764223117	1842	1844	1844	1842	2913
484	20231103	115900	3758856417	1844	1844	1844	1844	776
485	20231103	115800	3757425473	1844	1847	1847	1844	2506
486	20231103	115700	3752803445	1846	1847	1847	1846	2
487	20231103	115600	3752799752	1844	1844	1844	1844	1
488	20231103	115500	3752797908	1844	1845	1845	1844	134
489	20231103	115400	3752550702	1845	1847	1847	1845	466
490	20231103	115300	3751690732	1847	1843	1847	1843	376
491	20231103	115200	3750997629	1843	1843	1843	1843	304
492	20231103	115100	3750437357	1843	1843	1843	1843	151
493	20231103	115000	3750159064	1843	1843	1843	1842	2225
494	20231103	114900	3746058862	1843	1847	1849	1843	5100
495	20231103	114800	3736655754	1847	1849	1849	1847	786
496	20231103	114700	3735203620	1849	1846	1849	1846	426
497	20231103	114600	3734416671	1843	1842	1843	1842	15437
498	20231103	114500	3705970311	1842	1842	1842	1842	505
499	20231103	114400	3705040101	1842	1840	1842	1840	4828
500	20231103	114300	3696154263	1840	1841	1842	1840	11304
501	20231103	114200	3675350115	1841	1843	1843	1841	4389
502	20231103	114100	3667267386	1843	1842	1843	1842	1821
503	20231103	114000	3663912331	1842	1843	1844	1842	9220
504	20231103	113900	3646927417	1843	1844	1844	1843	3725
505	20231103	113800	3640061089	1844	1846	1846	1844	8550
506	20231103	113700	3624285320	1847	1848	1848	1847	1797
507	20231103	113600	3620965487	1848	1850	1850	1848	3733
508	20231103	113500	3614065048	1850	1851	1851	1850	845
509	20231103	113400	3612501466	1851	1851	1852	1850	650
510	20231103	113300	3611298560	1851	1852	1852	1851	123
511	20231103	113200	3611070794	1852	1852	1852	1852	2290
512	20231103	113100	3606829714	1853	1852	1853	1852	1857
513	20231103	113000	3603389893	1852	1853	1853	1852	1579
514	20231103	112900	3600464877	1854	1853	1854	1852	770
515	20231103	112800	3599037469	1853	1853	1853	1852	3157
516	20231103	112700	3593189934	1853	1855	1855	1851	3356
517	20231103	112600	3586974008	1857	1855	1857	1855	23
518	20231103	112500	3586931337	1857	1858	1858	1857	511
519	20231103	112400	3585982159	1858	1855	1860	1853	5445
520	20231103	112300	3575863902	1854	1852	1854	1852	34
521	20231103	112200	3575800906	1852	1852	1852	1852	9
522	20231103	112100	3575784238	1851	1851	1851	1851	75
523	20231103	112000	3575645413	1850	1849	1855	1849	2209
524	20231103	111900	3571558818	1848	1848	1848	1848	4297
525	20231103	111800	3563617962	1848	1848	1848	1848	821
526	20231103	111700	3562100754	1848	1847	1848	1847	2134
527	20231103	111600	3558157152	1847	1848	1848	1847	372
528	20231103	111500	3557469896	1848	1848	1848	1848	156
529	20231103	111400	3557181608	1848	1848	1848	1848	112
530	20231103	111300	3556974632	1849	1849	1849	1845	3107
531	20231103	111200	3551236467	1849	1849	1849	1848	1593
532	20231103	111100	3548291217	1850	1844	1850	1844	24146
533	20231103	111000	3503706129	1844	1848	1848	1844	13217
534	20231103	110900	3479315205	1848	1849	1849	1848	3034
535	20231103	110800	3473705996	1850	1849	1850	1849	2400
536	20231103	110700	3469268124	1849	1853	1853	1849	17413
537	20231103	110600	3437040034	1854	1857	1857	1854	8828
538	20231103	110500	3420665697	1855	1855	1856	1854	4362
539	20231103	110400	3412573089	1855	1856	1856	1855	3032
540	20231103	110300	3406948381	1856	1857	1857	1856	3864
541	20231103	110200	3399773713	1857	1858	1858	1857	2144
542	20231103	110100	3395790167	1859	1861	1861	1859	5613
543	20231103	110000	3385353216	1863	1862	1864	1862	3810
544	20231103	105900	3378257863	1862	1862	1863	1862	3905
545	20231103	105800	3370985195	1862	1861	1862	1860	9678
546	20231103	105700	3352977955	1860	1862	1863	1860	10441
547	20231103	105600	3333541660	1860	1861	1862	1858	14927
548	20231103	105500	3305762424	1860	1860	1861	1858	22340
549	20231103	105400	3264226709	1859	1861	1861	1855	16425
550	20231103	105300	3233712495	1860	1861	1862	1859	8910
551	20231103	105200	3217132728	1859	1862	1863	1856	4158
552	20231103	105100	3209397752	1857	1864	1864	1856	20678
553	20231103	105000	3170951036	1863	1863	1865	1862	23988
554	20231103	104900	3126251212	1862	1859	1863	1858	9272
555	20231103	104800	3108998928	1858	1858	1859	1857	1535
556	20231103	104700	3106147030	1859	1858	1859	1856	4330
557	20231103	104600	3098102464	1859	1860	1861	1858	4612
558	20231103	104500	3089524857	1861	1856	1861	1855	28054
559	20231103	104400	3037368888	1859	1859	1860	1854	31788
560	20231103	104300	2978328951	1860	1860	1861	1857	14400
561	20231103	104200	2951565267	1861	1855	1862	1855	13346
562	20231103	104100	2926758596	1857	1856	1858	1854	24274
563	20231103	104000	2881716012	1858	1861	1862	1855	9778
564	20231103	103900	2863533583	1861	1848	1861	1845	27313
565	20231103	103800	2812854181	1848	1848	1848	1848	350
566	20231103	103700	2812207381	1849	1849	1850	1849	212
567	20231103	103600	2811815392	1849	1844	1849	1844	2832
568	20231103	103500	2806586874	1846	1846	1846	1844	817
569	20231103	103400	2805079695	1844	1845	1845	1844	200
570	20231103	103300	2804710829	1845	1842	1846	1842	735
571	20231103	103200	2803355634	1842	1846	1846	1842	1051
572	20231103	103100	2801418967	1847	1841	1847	1841	1419
573	20231103	103000	2798805765	1842	1842	1842	1841	1358
574	20231103	102900	2796304729	1842	1842	1843	1841	727
575	20231103	102800	2794965916	1841	1849	1849	1841	8532
576	20231103	102700	2779228451	1848	1847	1849	1847	2458
577	20231103	102600	2774688501	1846	1850	1850	1846	8159
578	20231103	102500	2759611585	1850	1850	1850	1850	254
579	20231103	102400	2759141685	1849	1850	1851	1849	410
580	20231103	102300	2758383236	1850	1849	1851	1849	143
581	20231103	102200	2758118612	1849	1851	1851	1849	783
582	20231103	102100	2756669956	1851	1851	1851	1850	781
583	20231103	102000	2755224334	1851	1850	1851	1850	956
584	20231103	101900	2753455733	1851	1849	1852	1849	1007
585	20231103	101800	2751593728	1848	1851	1851	1848	70
586	20231103	101700	2751464218	1851	1845	1851	1845	5308
587	20231103	101600	2741654288	1845	1844	1845	1843	2333
588	20231103	101500	2737352293	1844	1848	1848	1844	5089
589	20231103	101400	2727959546	1848	1851	1851	1847	4134
590	20231103	101300	2720313742	1851	1851	1851	1851	354
591	20231103	101200	2719658488	1852	1853	1853	1852	2324
592	20231103	101100	2715354132	1853	1854	1854	1853	5921
593	20231103	101000	2704378499	1854	1853	1854	1853	851
594	20231103	100900	2702801545	1854	1853	1855	1853	887
595	20231103	100800	2701157562	1854	1851	1854	1851	1930
596	20231103	100700	2697582389	1854	1854	1855	1853	3103
597	20231103	100600	2691829421	1854	1854	1855	1854	4520
598	20231103	100500	2683449336	1854	1855	1855	1854	8698
599	20231103	100400	2667323227	1853	1849	1855	1849	6946
600	20231103	100300	2654464947	1845	1850	1850	1845	2650
601	20231103	100200	2649572973	1850	1849	1850	1849	369
602	20231103	100100	2648890373	1850	1855	1855	1845	4760
603	20231103	100000	2640093591	1856	1861	1862	1856	1862
604	20231103	095900	2636633786	1861	1861	1863	1861	8665
605	20231103	095800	2620505854	1861	1855	1869	1855	18656
606	20231103	095700	2585765591	1856	1845	1856	1845	17429
607	20231103	095600	2553504295	1845	1843	1849	1837	6125
608	20231103	095500	2542206020	1842	1836	1842	1835	5799
609	20231103	095400	2531546174	1835	1837	1839	1835	7049
610	20231103	095300	2518609064	1837	1835	1838	1835	5983
611	20231103	095200	2507620227	1836	1836	1837	1836	1325
612	20231103	095100	2505187525	1836	1837	1839	1836	9643
613	20231103	095000	2487473365	1838	1843	1843	1838	34217
614	20231103	094900	2424464712	1844	1845	1845	1844	4943
615	20231103	094800	2415349441	1845	1845	1845	1844	4580
616	20231103	094700	2406902292	1845	1845	1846	1845	1622
617	20231103	094600	2403909686	1845	1846	1847	1844	6822
618	20231103	094500	2391322507	1846	1846	1846	1846	886
619	20231103	094400	2389686951	1846	1848	1848	1846	1182
620	20231103	094300	2387503563	1850	1845	1850	1845	1702
621	20231103	094200	2384360588	1845	1843	1845	1843	2971
622	20231103	094100	2378881240	1843	1848	1848	1843	10986
623	20231103	094000	2358588849	1848	1845	1852	1845	11822
624	20231103	093900	2336742366	1844	1843	1847	1841	10032
625	20231103	093800	2318266290	1843	1845	1845	1842	13219
626	20231103	093700	2293897745	1845	1854	1854	1845	17456
627	20231103	093600	2261599069	1857	1857	1857	1857	1445
628	20231103	093500	2258915704	1857	1854	1858	1853	1518
629	20231103	093400	2256102807	1858	1855	1859	1850	8843
630	20231103	093300	2239713776	1852	1855	1855	1848	25212
631	20231103	093200	2193046709	1855	1855	1855	1854	5941
632	20231103	093100	2182027370	1856	1855	1859	1854	9412
633	20231103	093000	2164569449	1855	1860	1860	1855	10750
634	20231103	092900	2144606093	1860	1861	1862	1860	2746
635	20231103	092800	2139498217	1858	1864	1864	1854	39800
636	20231103	092700	2065470057	1865	1872	1872	1865	12350
637	20231103	092600	2042400518	1874	1869	1876	1869	10012
638	20231103	092500	2023664764	1869	1870	1870	1865	12361
639	20231103	092400	2000594546	1870	1871	1871	1868	33930
640	20231103	092300	1937181119	1871	1874	1878	1868	44191
641	20231103	092200	1854417291	1874	1864	1880	1864	22022
642	20231103	092100	1813167753	1864	1863	1864	1860	22734
643	20231103	092000	1770815727	1863	1867	1867	1863	21456
644	20231103	091900	1730806928	1867	1856	1867	1856	36616
645	20231103	091800	1662644766	1856	1866	1870	1856	38977
646	20231103	091700	1590018903	1866	1877	1877	1866	26575
647	20231103	091600	1540283688	1877	1894	1895	1876	159746
648	20231103	091500	1238595152	1895	1886	1897	1885	83149
649	20231103	091400	1081358910	1884	1873	1892	1873	85278
650	20231103	091300	920817642	1873	1860	1873	1860	42619
651	20231103	091200	841322099	1860	1855	1860	1852	28178
652	20231103	091100	788999873	1855	1853	1856	1853	27765
653	20231103	091000	737517197	1853	1849	1853	1841	30005
654	20231103	090900	682002682	1849	1841	1850	1840	47751
655	20231103	090800	593939976	1843	1846	1846	1842	18481
656	20231103	090700	559848617	1846	1838	1846	1838	35689
657	20231103	090600	494059584	1838	1827	1841	1827	19263
658	20231103	090500	458717590	1829	1833	1839	1825	28175
659	20231103	090400	407174016	1833	1825	1845	1823	25356
660	20231103	090300	360743746	1825	1843	1845	1825	64215
661	20231103	090200	242898407	1843	1844	1846	1842	24956
662	20231103	090100	196880602	1844	1839	1858	1832	64658
663	20231103	090000	77381740	1836	1832	1843	1829	42165