KissMeData/044780/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192500	153638229	1851	1851	1851	1851	250
3	20231107	192400	153638229	1851	1851	1851	1851	0
4	20231107	192300	153638229	1851	1851	1851	1851	0
5	20231107	192200	153638229	1851	1851	1851	1851	0
6	20231107	192100	153638229	1851	1851	1851	1851	0
7	20231107	192000	153638229	1851	1851	1851	1851	0
8	20231107	191900	153638229	1851	1851	1851	1851	0
9	20231107	191800	153638229	1851	1851	1851	1851	0
10	20231107	191700	153638229	1851	1851	1851	1851	0
11	20231107	191600	153638229	1851	1851	1851	1851	0
12	20231107	191500	153638229	1851	1851	1851	1851	0
13	20231107	191400	153638229	1851	1851	1851	1851	0
14	20231107	191300	153638229	1851	1851	1851	1851	0
15	20231107	191200	153638229	1851	1851	1851	1851	0
16	20231107	191100	153638229	1851	1851	1851	1851	0
17	20231107	191000	153638229	1851	1851	1851	1851	0
18	20231107	190900	153638229	1851	1851	1851	1851	0
19	20231107	190800	153638229	1851	1851	1851	1851	0
20	20231107	190700	153638229	1851	1851	1851	1851	0
21	20231107	190600	153638229	1851	1851	1851	1851	0
22	20231107	190500	153638229	1851	1851	1851	1851	0
23	20231107	190400	153638229	1851	1851	1851	1851	0
24	20231107	190300	153638229	1851	1851	1851	1851	0
25	20231107	190200	153638229	1851	1851	1851	1851	0
26	20231107	190100	153638229	1851	1851	1851	1851	0
27	20231107	190000	153638229	1851	1851	1851	1851	0
28	20231107	185900	153638229	1851	1851	1851	1851	0
29	20231107	185800	153638229	1851	1851	1851	1851	0
30	20231107	185700	153638229	1851	1851	1851	1851	0
31	20231107	185600	153638229	1851	1851	1851	1851	0
32	20231107	185500	153638229	1851	1851	1851	1851	250
33	20231107	185400	153638229	1851	1851	1851	1851	0
34	20231107	185300	153638229	1851	1851	1851	1851	0
35	20231107	185200	153638229	1851	1851	1851	1851	0
36	20231107	185100	153638229	1851	1851	1851	1851	0
37	20231107	185000	153638229	1851	1851	1851	1851	0
38	20231107	184900	153638229	1851	1851	1851	1851	0
39	20231107	184800	153638229	1851	1851	1851	1851	0
40	20231107	184700	153638229	1851	1851	1851	1851	0
41	20231107	184600	153638229	1851	1851	1851	1851	0
42	20231107	184500	153638229	1851	1851	1851	1851	0
43	20231107	184400	153638229	1851	1851	1851	1851	0
44	20231107	184300	153638229	1851	1851	1851	1851	0
45	20231107	184200	153638229	1851	1851	1851	1851	0
46	20231107	184100	153638229	1851	1851	1851	1851	0
47	20231107	184000	153638229	1851	1851	1851	1851	0
48	20231107	183900	153638229	1851	1851	1851	1851	0
49	20231107	183800	153638229	1851	1851	1851	1851	0
50	20231107	183700	153638229	1851	1851	1851	1851	0
51	20231107	183600	153638229	1851	1851	1851	1851	0
52	20231107	183500	153638229	1851	1851	1851	1851	0
53	20231107	183400	153638229	1851	1851	1851	1851	0
54	20231107	183300	153638229	1851	1851	1851	1851	0
55	20231107	183200	153638229	1851	1851	1851	1851	0
56	20231107	183100	153638229	1851	1851	1851	1851	0
57	20231107	183000	153638229	1851	1851	1851	1851	0
58	20231107	182900	153638229	1851	1851	1851	1851	0
59	20231107	182800	153638229	1851	1851	1851	1851	0
60	20231107	182700	153638229	1851	1851	1851	1851	0
61	20231107	182600	153638229	1851	1851	1851	1851	0
62	20231107	182500	153638229	1851	1851	1851	1851	250
63	20231107	182400	153638229	1851	1851	1851	1851	0
64	20231107	182300	153638229	1851	1851	1851	1851	0
65	20231107	182200	153638229	1851	1851	1851	1851	0
66	20231107	182100	153638229	1851	1851	1851	1851	0
67	20231107	182000	153638229	1851	1851	1851	1851	0
68	20231107	181900	153638229	1851	1851	1851	1851	0
69	20231107	181800	153638229	1851	1851	1851	1851	0
70	20231107	181700	153638229	1851	1851	1851	1851	0
71	20231107	181600	153638229	1851	1851	1851	1851	0
72	20231107	181500	153638229	1851	1851	1851	1851	0
73	20231107	181400	153638229	1851	1851	1851	1851	0
74	20231107	181300	153638229	1851	1851	1851	1851	0
75	20231107	181200	153638229	1851	1851	1851	1851	0
76	20231107	181100	153638229	1851	1851	1851	1851	0
77	20231107	181000	153638229	1851	1851	1851	1851	0
78	20231107	180900	153638229	1851	1851	1851	1851	0
79	20231107	180800	153638229	1851	1851	1851	1851	0
80	20231107	180700	153638229	1851	1851	1851	1851	0
81	20231107	180600	153638229	1851	1851	1851	1851	0
82	20231107	180500	153638229	1851	1851	1851	1851	0
83	20231107	180400	153638229	1851	1851	1851	1851	0
84	20231107	180300	153638229	1851	1851	1851	1851	0
85	20231107	180200	153638229	1851	1851	1851	1851	0
86	20231107	180100	153638229	1851	1851	1851	1851	0
87	20231107	180000	153638229	1851	1851	1851	1851	0
88	20231107	175900	153638229	1851	1851	1851	1851	0
89	20231107	175800	153638229	1851	1851	1851	1851	0
90	20231107	175700	153638229	1851	1851	1851	1851	0
91	20231107	175600	153638229	1851	1851	1851	1851	0
92	20231107	175500	153638229	1851	1851	1851	1851	250
93	20231107	175400	153638229	1851	1851	1851	1851	0
94	20231107	175300	153638229	1851	1851	1851	1851	0
95	20231107	175200	153638229	1851	1851	1851	1851	0
96	20231107	175100	153638229	1851	1851	1851	1851	0
97	20231107	175000	153638229	1851	1851	1851	1851	0
98	20231107	174900	153638229	1851	1851	1851	1851	0
99	20231107	174800	153638229	1851	1851	1851	1851	0
100	20231107	174700	153638229	1851	1851	1851	1851	0
101	20231107	174600	153638229	1851	1851	1851	1851	0
102	20231107	174500	153638229	1851	1851	1851	1851	0
103	20231107	174400	153638229	1851	1851	1851	1851	0
104	20231107	174300	153638229	1851	1851	1851	1851	0
105	20231107	174200	153638229	1851	1851	1851	1851	0
106	20231107	174100	153638229	1851	1851	1851	1851	0
107	20231107	174000	153638229	1851	1851	1851	1851	0
108	20231107	173900	153638229	1851	1851	1851	1851	0
109	20231107	173800	153638229	1851	1851	1851	1851	0
110	20231107	173700	153638229	1851	1851	1851	1851	0
111	20231107	173600	153638229	1851	1851	1851	1851	0
112	20231107	173500	153638229	1851	1851	1851	1851	0
113	20231107	173400	153638229	1851	1851	1851	1851	0
114	20231107	173300	153638229	1851	1851	1851	1851	0
115	20231107	173200	153638229	1851	1851	1851	1851	0
116	20231107	173100	153638229	1851	1851	1851	1851	0
117	20231107	173000	153638229	1851	1851	1851	1851	0
118	20231107	172900	153638229	1851	1851	1851	1851	0
119	20231107	172800	153638229	1851	1851	1851	1851	0
120	20231107	172700	153638229	1851	1851	1851	1851	0
121	20231107	172600	153638229	1851	1851	1851	1851	0
122	20231107	172500	153638229	1851	1851	1851	1851	250
123	20231107	172400	153638229	1851	1851	1851	1851	0
124	20231107	172300	153638229	1851	1851	1851	1851	0
125	20231107	172200	153638229	1851	1851	1851	1851	0
126	20231107	172100	153638229	1851	1851	1851	1851	0
127	20231107	172000	153638229	1851	1851	1851	1851	0
128	20231107	171900	153638229	1851	1851	1851	1851	0
129	20231107	171800	153638229	1851	1851	1851	1851	0
130	20231107	171700	153638229	1851	1851	1851	1851	0
131	20231107	171600	153638229	1851	1851	1851	1851	0
132	20231107	171500	153638229	1851	1851	1851	1851	0
133	20231107	171400	153638229	1851	1851	1851	1851	0
134	20231107	171300	153638229	1851	1851	1851	1851	0
135	20231107	171200	153638229	1851	1851	1851	1851	0
136	20231107	171100	153638229	1851	1851	1851	1851	0
137	20231107	171000	153638229	1851	1851	1851	1851	0
138	20231107	170900	153638229	1851	1851	1851	1851	0
139	20231107	170800	153638229	1851	1851	1851	1851	0
140	20231107	170700	153638229	1851	1851	1851	1851	0
141	20231107	170600	153638229	1851	1851	1851	1851	0
142	20231107	170500	153638229	1851	1851	1851	1851	0
143	20231107	170400	153638229	1851	1851	1851	1851	0
144	20231107	170300	153638229	1851	1851	1851	1851	0
145	20231107	170200	153638229	1851	1851	1851	1851	0
146	20231107	170100	153638229	1851	1851	1851	1851	0
147	20231107	170000	153638229	1851	1851	1851	1851	0
148	20231107	165900	153638229	1851	1851	1851	1851	0
149	20231107	165800	153638229	1851	1851	1851	1851	0
150	20231107	165700	153638229	1851	1851	1851	1851	0
151	20231107	165600	153638229	1851	1851	1851	1851	0
152	20231107	165500	153638229	1851	1851	1851	1851	250
153	20231107	165400	153638229	1851	1851	1851	1851	0
154	20231107	165300	153638229	1851	1851	1851	1851	0
155	20231107	165200	153638229	1851	1851	1851	1851	0
156	20231107	165100	153638229	1851	1851	1851	1851	0
157	20231107	165000	153638229	1851	1851	1851	1851	0
158	20231107	164900	153638229	1851	1851	1851	1851	0
159	20231107	164800	153638229	1851	1851	1851	1851	0
160	20231107	164700	153638229	1851	1851	1851	1851	0
161	20231107	164600	153638229	1851	1851	1851	1851	0
162	20231107	164500	153638229	1851	1851	1851	1851	0
163	20231107	164400	153638229	1851	1851	1851	1851	0
164	20231107	164300	153638229	1851	1851	1851	1851	0
165	20231107	164200	153638229	1851	1851	1851	1851	0
166	20231107	164100	153638229	1851	1851	1851	1851	0
167	20231107	164000	153638229	1851	1851	1851	1851	0
168	20231107	163900	153638229	1851	1851	1851	1851	0
169	20231107	163800	153638229	1851	1851	1851	1851	0
170	20231107	163700	153638229	1851	1851	1851	1851	0
171	20231107	163600	153638229	1851	1851	1851	1851	0
172	20231107	163500	153638229	1851	1851	1851	1851	0
173	20231107	163400	153638229	1851	1851	1851	1851	0
174	20231107	163300	153638229	1851	1851	1851	1851	0
175	20231107	163200	153638229	1851	1851	1851	1851	0
176	20231107	163100	153638229	1851	1851	1851	1851	0
177	20231107	163000	153638229	1851	1851	1851	1851	0
178	20231107	162900	153638229	1851	1851	1851	1851	0
179	20231107	162800	153638229	1851	1851	1851	1851	0
180	20231107	162700	153638229	1851	1851	1851	1851	0
181	20231107	162600	153638229	1851	1851	1851	1851	0
182	20231107	162500	153638229	1851	1851	1851	1851	250
183	20231107	162400	153638229	1851	1851	1851	1851	0
184	20231107	162300	153638229	1851	1851	1851	1851	0
185	20231107	162200	153638229	1851	1851	1851	1851	0
186	20231107	162100	153638229	1851	1851	1851	1851	0
187	20231107	162000	153638229	1851	1851	1851	1851	0
188	20231107	161900	153638229	1851	1851	1851	1851	0
189	20231107	161800	153638229	1851	1851	1851	1851	0
190	20231107	161700	153638229	1851	1851	1851	1851	0
191	20231107	161600	153638229	1851	1851	1851	1851	0
192	20231107	161500	153638229	1851	1851	1851	1851	0
193	20231107	161400	153638229	1851	1851	1851	1851	0
194	20231107	161300	153638229	1851	1851	1851	1851	0
195	20231107	161200	153638229	1851	1851	1851	1851	0
196	20231107	161100	153638229	1851	1851	1851	1851	0
197	20231107	161000	153638229	1851	1851	1851	1851	0
198	20231107	160900	153638229	1851	1851	1851	1851	0
199	20231107	160800	153638229	1851	1851	1851	1851	0
200	20231107	160700	153638229	1851	1851	1851	1851	0
201	20231107	160600	153638229	1851	1851	1851	1851	0
202	20231107	160500	153638229	1851	1851	1851	1851	0
203	20231107	160400	153638229	1851	1851	1851	1851	0
204	20231107	160300	153638229	1851	1851	1851	1851	0
205	20231107	160200	153638229	1851	1851	1851	1851	0
206	20231107	160100	153638229	1851	1851	1851	1851	0
207	20231107	160000	153638229	1851	1851	1851	1851	0
208	20231107	155900	153638229	1851	1851	1851	1851	0
209	20231107	155800	153638229	1851	1851	1851	1851	0
210	20231107	155700	153638229	1851	1851	1851	1851	0
211	20231107	155600	153638229	1851	1851	1851	1851	0
212	20231107	155500	153638229	1851	1851	1851	1851	250
213	20231107	155400	153638229	1851	1851	1851	1851	0
214	20231107	155300	153638229	1851	1851	1851	1851	0
215	20231107	155200	153638229	1851	1851	1851	1851	0
216	20231107	155100	153638229	1851	1851	1851	1851	0
217	20231107	155000	153638229	1851	1851	1851	1851	0
218	20231107	154900	153638229	1851	1851	1851	1851	0
219	20231107	154800	153638229	1851	1851	1851	1851	0
220	20231107	154700	153638229	1851	1851	1851	1851	0
221	20231107	154600	153638229	1851	1851	1851	1851	0
222	20231107	154500	153638229	1851	1851	1851	1851	0
223	20231107	154400	153638229	1851	1851	1851	1851	0
224	20231107	154300	153638229	1851	1851	1851	1851	0
225	20231107	154200	153638229	1851	1851	1851	1851	0
226	20231107	154100	153638229	1851	1851	1851	1851	0
227	20231107	154000	153638229	1851	1851	1851	1851	0
228	20231107	153900	153638229	1851	1851	1851	1851	0
229	20231107	153800	153638229	1851	1851	1851	1851	0
230	20231107	153700	153638229	1851	1851	1851	1851	0
231	20231107	153600	153638229	1851	1851	1851	1851	0
232	20231107	153500	153638229	1851	1851	1851	1851	0
233	20231107	153400	153638229	1851	1851	1851	1851	0
234	20231107	153300	153638229	1851	1851	1851	1851	0
235	20231107	153200	153638229	1851	1851	1851	1851	0
236	20231107	153100	153638229	1851	1851	1851	1851	0
237	20231107	153000	153638229	1851	1851	1851	1851	250
238	20231107	152900	153175479	1841	1841	1841	1841	0
239	20231107	152800	153175479	1841	1841	1841	1841	0
240	20231107	152700	153175479	1841	1841	1841	1841	0
241	20231107	152600	153175479	1841	1841	1841	1841	0
242	20231107	152500	153175479	1841	1841	1841	1841	0
243	20231107	152400	153175479	1841	1841	1841	1841	0
244	20231107	152300	153175479	1841	1841	1841	1841	0
245	20231107	152200	153175479	1841	1841	1841	1841	0
246	20231107	152100	153175479	1841	1841	1841	1841	0
247	20231107	152000	153175479	1841	1841	1841	1841	0
248	20231107	151900	153175479	1841	1841	1841	1841	0
249	20231107	151800	153175479	1841	1841	1841	1841	16
250	20231107	151700	153146023	1837	1837	1837	1837	0
251	20231107	151600	153146023	1837	1837	1837	1837	0
252	20231107	151500	153146023	1837	1837	1837	1837	0
253	20231107	151400	153146023	1837	1837	1837	1837	0
254	20231107	151300	153146023	1837	1837	1837	1837	846
255	20231107	151200	151591921	1836	1836	1836	1836	377
256	20231107	151100	150899749	1836	1836	1836	1836	0
257	20231107	151000	150899749	1836	1836	1836	1836	0
258	20231107	150900	150899749	1836	1836	1836	1836	5
259	20231107	150800	150890569	1836	1836	1836	1836	1130
260	20231107	150700	148815889	1836	1836	1836	1836	0
261	20231107	150600	148815889	1836	1836	1836	1836	0
262	20231107	150500	148815889	1836	1836	1836	1836	15
263	20231107	150400	148788349	1836	1836	1836	1836	240
264	20231107	150300	148347709	1836	1836	1836	1836	0
265	20231107	150200	148347709	1836	1836	1836	1836	745
266	20231107	150100	146979889	1836	1836	1836	1836	0
267	20231107	150000	146979889	1836	1836	1836	1836	0
268	20231107	145900	146979889	1836	1836	1836	1836	45
269	20231107	145800	146897269	1837	1837	1837	1837	0
270	20231107	145700	146897269	1837	1837	1837	1837	0
271	20231107	145600	146897269	1837	1837	1837	1837	0
272	20231107	145500	146897269	1837	1837	1837	1837	0
273	20231107	145400	146897269	1837	1837	1837	1837	0
274	20231107	145300	146897269	1837	1837	1837	1837	0
275	20231107	145200	146897269	1837	1830	1837	1830	1250
276	20231107	145100	144606931	1830	1830	1830	1830	500
277	20231107	145000	143691931	1831	1831	1831	1831	0
278	20231107	144900	143691931	1831	1831	1831	1831	0
279	20231107	144800	143691931	1831	1831	1831	1831	0
280	20231107	144700	143691931	1831	1831	1831	1831	0
281	20231107	144600	143691931	1831	1831	1831	1831	0
282	20231107	144500	143691931	1831	1831	1831	1831	0
283	20231107	144400	143691931	1831	1831	1831	1831	0
284	20231107	144300	143691931	1831	1831	1831	1831	1
285	20231107	144200	143690100	1816	1816	1816	1816	0
286	20231107	144100	143690100	1816	1816	1816	1816	0
287	20231107	144000	143690100	1816	1826	1826	1816	1599
288	20231107	143900	140784336	1836	1836	1836	1836	0
289	20231107	143800	140784336	1836	1836	1836	1836	0
290	20231107	143700	140784336	1836	1836	1836	1836	0
291	20231107	143600	140784336	1836	1836	1836	1836	0
292	20231107	143500	140784336	1836	1836	1836	1836	0
293	20231107	143400	140784336	1836	1836	1836	1836	0
294	20231107	143300	140784336	1836	1836	1836	1835	521
295	20231107	143200	139827789	1836	1836	1836	1836	0
296	20231107	143100	139827789	1836	1836	1836	1836	0
297	20231107	143000	139827789	1836	1836	1836	1836	0
298	20231107	142900	139827789	1836	1836	1836	1836	45
299	20231107	142800	139745169	1837	1837	1837	1837	0
300	20231107	142700	139745169	1837	1837	1837	1837	0
301	20231107	142600	139745169	1837	1837	1837	1837	0
302	20231107	142500	139745169	1837	1837	1837	1837	0
303	20231107	142400	139745169	1837	1837	1837	1837	0
304	20231107	142300	139745169	1837	1837	1837	1837	0
305	20231107	142200	139745169	1837	1837	1837	1837	0
306	20231107	142100	139745169	1837	1837	1837	1837	0
307	20231107	142000	139745169	1837	1837	1837	1837	1
308	20231107	141900	139743332	1837	1837	1837	1837	0
309	20231107	141800	139743332	1837	1837	1837	1837	0
310	20231107	141700	139743332	1837	1837	1837	1837	0
311	20231107	141600	139743332	1837	1837	1837	1837	1
312	20231107	141500	139741495	1837	1837	1837	1837	0
313	20231107	141400	139741495	1837	1837	1837	1837	0
314	20231107	141300	139741495	1837	1837	1837	1837	0
315	20231107	141200	139741495	1837	1837	1837	1837	1
316	20231107	141100	139739658	1837	1837	1837	1837	0
317	20231107	141000	139739658	1837	1837	1837	1837	0
318	20231107	140900	139739658	1837	1837	1837	1837	0
319	20231107	140800	139739658	1837	1837	1837	1837	1
320	20231107	140700	139737821	1837	1837	1837	1837	0
321	20231107	140600	139737821	1837	1837	1837	1837	0
322	20231107	140500	139737821	1837	1837	1837	1837	0
323	20231107	140400	139737821	1837	1837	1837	1837	1
324	20231107	140300	139735984	1837	1837	1837	1837	0
325	20231107	140200	139735984	1837	1837	1837	1837	0
326	20231107	140100	139735984	1837	1837	1837	1837	0
327	20231107	140000	139735984	1837	1837	1837	1837	1
328	20231107	135900	139734147	1837	1837	1837	1837	45
329	20231107	135800	139651482	1837	1837	1837	1837	0
330	20231107	135700	139651482	1837	1837	1837	1837	0
331	20231107	135600	139651482	1837	1837	1837	1837	1
332	20231107	135500	139649645	1839	1839	1839	1839	0
333	20231107	135400	139649645	1839	1839	1839	1839	0
334	20231107	135300	139649645	1839	1839	1839	1839	0
335	20231107	135200	139649645	1839	1839	1839	1839	1
336	20231107	135100	139647806	1839	1839	1839	1839	27
337	20231107	135000	139598153	1840	1840	1840	1840	0
338	20231107	134900	139598153	1840	1840	1840	1840	27
339	20231107	134800	139548473	1838	1824	1838	1824	316
340	20231107	134700	138972075	1824	1824	1824	1824	0
341	20231107	134600	138972075	1824	1824	1824	1824	0
342	20231107	134500	138972075	1824	1824	1824	1824	10
343	20231107	134400	138953835	1824	1824	1824	1824	28
344	20231107	134300	138902763	1824	1824	1824	1824	0
345	20231107	134200	138902763	1824	1824	1824	1824	227
346	20231107	134100	138488715	1824	1824	1824	1824	0
347	20231107	134000	138488715	1824	1824	1824	1824	0
348	20231107	133900	138488715	1824	1824	1824	1824	0
349	20231107	133800	138488715	1824	1824	1824	1824	0
350	20231107	133700	138488715	1824	1824	1824	1824	0
351	20231107	133600	138488715	1824	1824	1824	1824	5
352	20231107	133500	138479595	1824	1824	1824	1824	27
353	20231107	133400	138430347	1824	1820	1824	1820	27
354	20231107	133300	138381103	1820	1820	1820	1818	8734
355	20231107	133200	122502307	1820	1820	1820	1820	24
356	20231107	133100	122458627	1820	1820	1820	1820	604
357	20231107	133000	121359347	1820	1820	1820	1820	0
358	20231107	132900	121359347	1820	1820	1820	1820	100
359	20231107	132800	121177347	1820	1820	1820	1820	11
360	20231107	132700	121157327	1820	1820	1820	1820	0
361	20231107	132600	121157327	1820	1820	1820	1820	0
362	20231107	132500	121157327	1820	1821	1821	1820	649
363	20231107	132400	119976123	1821	1821	1821	1821	2116
364	20231107	132300	116122887	1821	1821	1821	1821	524
365	20231107	132200	115168683	1821	1821	1821	1821	0
366	20231107	132100	115168683	1821	1821	1821	1821	0
367	20231107	132000	115168683	1821	1821	1821	1821	15
368	20231107	131900	115141368	1821	1821	1821	1821	16
369	20231107	131800	115112232	1821	1821	1821	1821	0
370	20231107	131700	115112232	1821	1821	1821	1821	69
371	20231107	131600	114986583	1821	1821	1821	1821	24
372	20231107	131500	114942879	1821	1821	1821	1821	9
373	20231107	131400	114926490	1821	1828	1828	1821	1203
374	20231107	131300	112734060	1837	1837	1837	1837	0
375	20231107	131200	112734060	1837	1837	1837	1837	0
376	20231107	131100	112734060	1837	1837	1837	1837	54
377	20231107	131000	112634862	1837	1837	1837	1837	0
378	20231107	130900	112634862	1837	1836	1837	1823	1437
379	20231107	130800	110009279	1836	1836	1836	1836	0
380	20231107	130700	110009279	1836	1837	1837	1836	73
381	20231107	130600	109875238	1837	1837	1837	1837	0
382	20231107	130500	109875238	1837	1837	1837	1837	0
383	20231107	130400	109875238	1837	1838	1838	1837	1166
384	20231107	130300	107733287	1838	1838	1838	1838	14
385	20231107	130200	107707555	1838	1838	1838	1838	0
386	20231107	130100	107707555	1838	1838	1838	1838	149
387	20231107	130000	107433693	1838	1838	1838	1838	62
388	20231107	125900	107319737	1838	1838	1838	1838	0
389	20231107	125800	107319737	1838	1838	1838	1838	0
390	20231107	125700	107319737	1838	1838	1838	1838	1
391	20231107	125600	107317899	1837	1838	1838	1837	260
392	20231107	125500	106840270	1838	1838	1838	1838	9
393	20231107	125400	106823728	1838	1838	1838	1838	1125
394	20231107	125300	104755978	1839	1839	1839	1839	0
395	20231107	125200	104755978	1839	1839	1839	1839	0
396	20231107	125100	104755978	1839	1839	1839	1839	0
397	20231107	125000	104755978	1839	1839	1839	1839	915
398	20231107	124900	103073293	1839	1839	1839	1839	0
399	20231107	124800	103073293	1839	1839	1839	1839	0
400	20231107	124700	103073293	1839	1839	1839	1839	0
401	20231107	124600	103073293	1839	1839	1839	1839	0
402	20231107	124500	103073293	1839	1839	1839	1839	0
403	20231107	124400	103073293	1839	1839	1839	1839	0
404	20231107	124300	103073293	1839	1839	1839	1839	108
405	20231107	124200	102874681	1841	1841	1841	1841	1
406	20231107	124100	102872840	1841	1841	1841	1841	0
407	20231107	124000	102872840	1841	1841	1841	1841	64
408	20231107	123900	102755016	1841	1841	1841	1841	0
409	20231107	123800	102755016	1841	1841	1841	1841	0
410	20231107	123700	102755016	1841	1841	1841	1841	0
411	20231107	123600	102755016	1841	1841	1841	1841	0
412	20231107	123500	102755016	1841	1841	1841	1841	0
413	20231107	123400	102755016	1841	1841	1841	1841	0
414	20231107	123300	102755016	1841	1841	1841	1841	0
415	20231107	123200	102755016	1841	1842	1842	1841	41
416	20231107	123100	102679495	1851	1851	1851	1851	0
417	20231107	123000	102679495	1851	1851	1851	1851	0
418	20231107	122900	102679495	1851	1851	1851	1851	0
419	20231107	122800	102679495	1851	1851	1851	1851	0
420	20231107	122700	102679495	1851	1851	1851	1851	0
421	20231107	122600	102679495	1851	1851	1851	1851	0
422	20231107	122500	102679495	1851	1849	1851	1849	133
423	20231107	122400	102433526	1853	1853	1853	1853	0
424	20231107	122300	102433526	1853	1853	1853	1853	0
425	20231107	122200	102433526	1853	1853	1853	1853	0
426	20231107	122100	102433526	1853	1853	1853	1853	0
427	20231107	122000	102433526	1853	1853	1853	1853	0
428	20231107	121900	102433526	1853	1853	1853	1853	0
429	20231107	121800	102433526	1853	1853	1853	1853	0
430	20231107	121700	102433526	1853	1853	1853	1853	0
431	20231107	121600	102433526	1853	1853	1853	1853	0
432	20231107	121500	102433526	1853	1853	1853	1853	0
433	20231107	121400	102433526	1853	1853	1853	1853	0
434	20231107	121300	102433526	1853	1853	1853	1853	0
435	20231107	121200	102433526	1853	1849	1853	1849	300
436	20231107	121100	101878668	1838	1838	1838	1838	0
437	20231107	121000	101878668	1838	1838	1838	1838	0
438	20231107	120900	101878668	1838	1838	1838	1838	0
439	20231107	120800	101878668	1838	1838	1838	1838	0
440	20231107	120700	101878668	1838	1838	1838	1838	0
441	20231107	120600	101878668	1838	1838	1838	1838	0
442	20231107	120500	101878668	1838	1838	1838	1838	0
443	20231107	120400	101878668	1838	1838	1838	1838	0
444	20231107	120300	101878668	1838	1838	1838	1838	0
445	20231107	120200	101878668	1838	1838	1838	1838	0
446	20231107	120100	101878668	1838	1853	1853	1838	1293
447	20231107	120000	99495267	1854	1853	1854	1853	1000
448	20231107	115900	97641457	1854	1854	1854	1854	0
449	20231107	115800	97641457	1854	1854	1854	1854	0
450	20231107	115700	97641457	1854	1854	1854	1854	0
451	20231107	115600	97641457	1854	1854	1854	1854	0
452	20231107	115500	97641457	1854	1850	1854	1850	22
453	20231107	115400	97600673	1837	1837	1837	1837	6841
454	20231107	115300	85033756	1837	1837	1837	1837	511
455	20231107	115200	84095049	1846	1846	1846	1846	0
456	20231107	115100	84095049	1846	1846	1846	1846	0
457	20231107	115000	84095049	1846	1846	1846	1846	0
458	20231107	114900	84095049	1846	1846	1846	1846	0
459	20231107	114800	84095049	1846	1846	1846	1846	10
460	20231107	114700	84076589	1847	1847	1847	1847	0
461	20231107	114600	84076589	1847	1847	1847	1847	0
462	20231107	114500	84076589	1847	1847	1847	1847	0
463	20231107	114400	84076589	1847	1847	1847	1847	0
464	20231107	114300	84076589	1847	1850	1850	1847	3995
465	20231107	114200	76691174	1851	1851	1851	1851	0
466	20231107	114100	76691174	1851	1851	1851	1851	0
467	20231107	114000	76691174	1851	1851	1851	1851	0
468	20231107	113900	76691174	1851	1851	1851	1851	0
469	20231107	113800	76691174	1851	1851	1851	1851	0
470	20231107	113700	76691174	1851	1854	1854	1851	3055
471	20231107	113600	71033746	1852	1854	1854	1852	2813
472	20231107	113500	65819474	1854	1854	1854	1854	0
473	20231107	113400	65819474	1854	1855	1855	1854	420
474	20231107	113300	65040594	1855	1855	1855	1855	0
475	20231107	113200	65040594	1855	1855	1855	1855	304
476	20231107	113100	64476674	1865	1865	1865	1865	0
477	20231107	113000	64476674	1865	1865	1865	1865	0
478	20231107	112900	64476674	1865	1865	1865	1865	0
479	20231107	112800	64476674	1865	1865	1865	1865	1
480	20231107	112700	64474809	1860	1860	1860	1860	0
481	20231107	112600	64474809	1860	1860	1860	1860	0
482	20231107	112500	64474809	1860	1860	1860	1860	0
483	20231107	112400	64474809	1860	1860	1860	1860	0
484	20231107	112300	64474809	1860	1860	1860	1860	1000
485	20231107	112200	62614809	1855	1855	1855	1855	0
486	20231107	112100	62614809	1855	1855	1855	1855	11
487	20231107	112000	62594404	1867	1867	1867	1867	0
488	20231107	111900	62594404	1867	1867	1867	1867	0
489	20231107	111800	62594404	1867	1867	1867	1867	0
490	20231107	111700	62594404	1867	1867	1867	1867	0
491	20231107	111600	62594404	1867	1867	1867	1867	0
492	20231107	111500	62594404	1867	1867	1867	1867	0
493	20231107	111400	62594404	1867	1867	1867	1867	0
494	20231107	111300	62594404	1867	1867	1867	1867	0
495	20231107	111200	62594404	1867	1867	1867	1867	0
496	20231107	111100	62594404	1867	1867	1867	1867	0
497	20231107	111000	62594404	1867	1867	1867	1867	0
498	20231107	110900	62594404	1867	1867	1867	1867	0
499	20231107	110800	62594404	1867	1867	1867	1867	0
500	20231107	110700	62594404	1867	1867	1867	1867	270
501	20231107	110600	62090314	1867	1867	1867	1867	0
502	20231107	110500	62090314	1867	1867	1867	1867	0
503	20231107	110400	62090314	1867	1867	1867	1867	0
504	20231107	110300	62090314	1867	1867	1867	1867	0
505	20231107	110200	62090314	1867	1867	1867	1867	0
506	20231107	110100	62090314	1867	1867	1867	1867	1810
507	20231107	110000	58711044	1868	1868	1868	1868	33
508	20231107	105900	58649400	1868	1868	1868	1868	26
509	20231107	105800	58600832	1868	1868	1868	1868	26
510	20231107	105700	58552264	1868	1868	1868	1868	27
511	20231107	105600	58501828	1868	1867	1868	1867	1269
512	20231107	105500	56132526	1867	1867	1867	1867	1
513	20231107	105400	56130659	1868	1868	1868	1868	0
514	20231107	105300	56130659	1868	1868	1868	1868	0
515	20231107	105200	56130659	1868	1868	1868	1868	0
516	20231107	105100	56130659	1868	1868	1868	1868	0
517	20231107	105000	56130659	1868	1868	1868	1868	136
518	20231107	104900	55876611	1859	1859	1859	1859	0
519	20231107	104800	55876611	1859	1856	1859	1856	5600
520	20231107	104700	45483008	1855	1855	1855	1855	2055
521	20231107	104600	41670983	1855	1856	1856	1855	4070
522	20231107	104500	34119734	1856	1856	1856	1856	154
523	20231107	104400	33833910	1856	1856	1856	1856	17
524	20231107	104300	33802358	1856	1856	1856	1856	135
525	20231107	104200	33551798	1857	1857	1857	1857	17
526	20231107	104100	33520229	1857	1857	1857	1857	17
527	20231107	104000	33488660	1857	1857	1857	1857	154
528	20231107	103900	33202682	1857	1857	1857	1857	0
529	20231107	103800	33202682	1857	1857	1857	1857	6
530	20231107	103700	33191540	1857	1857	1857	1857	18
531	20231107	103600	33158114	1857	1858	1858	1857	28
532	20231107	103500	33106100	1858	1858	1858	1858	1219
533	20231107	103400	30841198	1858	1858	1858	1858	0
534	20231107	103300	30841198	1858	1858	1858	1858	9
535	20231107	103200	30824476	1858	1859	1859	1858	53
536	20231107	103100	30725996	1859	1859	1859	1859	17
537	20231107	103000	30694393	1859	1859	1859	1859	6
538	20231107	102900	30683239	1859	1859	1859	1859	624
539	20231107	102800	29523223	1859	1859	1859	1859	6
540	20231107	102700	29512069	1859	1859	1859	1859	0
541	20231107	102600	29512069	1859	1859	1859	1859	0
542	20231107	102500	29512069	1859	1859	1859	1859	10
543	20231107	102400	29493479	1860	1860	1860	1860	0
544	20231107	102300	29493479	1860	1860	1860	1860	0
545	20231107	102200	29493479	1860	1860	1860	1860	0
546	20231107	102100	29493479	1860	1860	1860	1860	0
547	20231107	102000	29493479	1860	1860	1860	1860	0
548	20231107	101900	29493479	1860	1860	1860	1860	0
549	20231107	101800	29493479	1860	1860	1860	1860	0
550	20231107	101700	29493479	1860	1860	1860	1860	7
551	20231107	101600	29480459	1860	1860	1860	1860	0
552	20231107	101500	29480459	1860	1860	1860	1860	0
553	20231107	101400	29480459	1860	1860	1860	1860	1315
554	20231107	101300	27034559	1863	1863	1863	1863	0
555	20231107	101200	27034559	1863	1863	1863	1863	0
556	20231107	101100	27034559	1863	1863	1863	1863	0
557	20231107	101000	27034559	1863	1863	1863	1863	0
558	20231107	100900	27034559	1863	1863	1863	1863	18
559	20231107	100800	27001025	1864	1864	1864	1864	0
560	20231107	100700	27001025	1864	1864	1864	1864	0
561	20231107	100600	27001025	1864	1864	1864	1864	0
562	20231107	100500	27001025	1864	1864	1864	1864	0
563	20231107	100400	27001025	1864	1864	1864	1864	342
564	20231107	100300	26363537	1866	1866	1866	1866	0
565	20231107	100200	26363537	1866	1866	1866	1866	0
566	20231107	100100	26363537	1866	1866	1866	1866	0
567	20231107	100000	26363537	1866	1866	1866	1866	0
568	20231107	095900	26363537	1866	1866	1866	1866	5
569	20231107	095800	26354207	1864	1864	1864	1864	51
570	20231107	095700	26259143	1864	1864	1864	1864	0
571	20231107	095600	26259143	1864	1864	1864	1864	308
572	20231107	095500	25685031	1865	1865	1865	1865	0
573	20231107	095400	25685031	1865	1865	1865	1865	906
574	20231107	095300	23995341	1866	1866	1866	1866	571
575	20231107	095200	22929855	1868	1868	1868	1868	0
576	20231107	095100	22929855	1868	1868	1868	1868	0
577	20231107	095000	22929855	1868	1868	1868	1868	0
578	20231107	094900	22929855	1868	1868	1868	1868	0
579	20231107	094800	22929855	1868	1868	1868	1868	0
580	20231107	094700	22929855	1868	1868	1868	1868	0
581	20231107	094600	22929855	1868	1870	1870	1868	1607
582	20231107	094500	19927877	1870	1870	1870	1870	9
583	20231107	094400	19911047	1868	1868	1868	1868	26
584	20231107	094300	19862479	1870	1870	1870	1870	246
585	20231107	094200	19402459	1870	1870	1870	1870	0
586	20231107	094100	19402459	1870	1870	1870	1870	21
587	20231107	094000	19363189	1870	1870	1870	1870	519
588	20231107	093900	18392659	1879	1879	1879	1879	0
589	20231107	093800	18392659	1879	1879	1879	1879	0
590	20231107	093700	18392659	1879	1879	1879	1879	1
591	20231107	093600	18390780	1870	1870	1870	1870	0
592	20231107	093500	18390780	1870	1870	1870	1870	99
593	20231107	093400	18205650	1878	1878	1878	1878	1
594	20231107	093300	18203772	1879	1879	1879	1879	0
595	20231107	093200	18203772	1879	1885	1885	1879	387
596	20231107	093100	17476569	1885	1885	1885	1885	0
597	20231107	093000	17476569	1885	1885	1885	1885	0
598	20231107	092900	17476569	1885	1885	1885	1885	0
599	20231107	092800	17476569	1885	1885	1885	1885	0
600	20231107	092700	17476569	1885	1885	1885	1885	6
601	20231107	092600	17465259	1879	1879	1879	1879	0
602	20231107	092500	17465259	1879	1879	1879	1879	0
603	20231107	092400	17465259	1879	1879	1879	1879	0
604	20231107	092300	17465259	1879	1879	1879	1879	0
605	20231107	092200	17465259	1879	1879	1879	1879	0
606	20231107	092100	17465259	1879	1879	1879	1879	54
607	20231107	092000	17363793	1886	1886	1886	1886	0
608	20231107	091900	17363793	1886	1886	1886	1886	0
609	20231107	091800	17363793	1886	1886	1886	1886	0
610	20231107	091700	17363793	1886	1886	1886	1886	0
611	20231107	091600	17363793	1886	1886	1886	1886	0
612	20231107	091500	17363793	1886	1886	1886	1886	100
613	20231107	091400	17175193	1879	1879	1879	1879	39
614	20231107	091300	17101912	1869	1869	1869	1869	0
615	20231107	091200	17101912	1869	1869	1869	1869	0
616	20231107	091100	17101912	1869	1869	1869	1869	204
617	20231107	091000	16720636	1869	1879	1879	1869	2
618	20231107	090900	16716888	1870	1870	1870	1870	0
619	20231107	090800	16716888	1870	1870	1870	1870	0
620	20231107	090700	16716888	1870	1870	1870	1870	65
621	20231107	090600	16595338	1878	1878	1878	1878	0
622	20231107	090500	16595338	1878	1878	1878	1878	117
623	20231107	090400	16375612	1868	1868	1868	1868	0
624	20231107	090300	16375612	1868	1868	1868	1868	467
625	20231107	090200	15503256	1878	1878	1878	1878	0
626	20231107	090100	15503256	1878	1879	1879	1878	2703
627	20231107	090000	10425734	1884	1886	1886	1884	5179