KissMeData/175250/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	202500	114409536	1886	1886	1886	1886	17
3	20231113	202400	114409536	1886	1886	1886	1886	0
4	20231113	202300	114409536	1886	1886	1886	1886	0
5	20231113	202200	114409536	1886	1886	1886	1886	0
6	20231113	202100	114409536	1886	1886	1886	1886	0
7	20231113	202000	114409536	1886	1886	1886	1886	0
8	20231113	201900	114409536	1886	1886	1886	1886	0
9	20231113	201800	114409536	1886	1886	1886	1886	0
10	20231113	201700	114409536	1886	1886	1886	1886	0
11	20231113	201600	114409536	1886	1886	1886	1886	0
12	20231113	201500	114409536	1886	1886	1886	1886	0
13	20231113	201400	114409536	1886	1886	1886	1886	0
14	20231113	201300	114409536	1886	1886	1886	1886	0
15	20231113	201200	114409536	1886	1886	1886	1886	0
16	20231113	201100	114409536	1886	1886	1886	1886	0
17	20231113	201000	114409536	1886	1886	1886	1886	0
18	20231113	200900	114409536	1886	1886	1886	1886	0
19	20231113	200800	114409536	1886	1886	1886	1886	0
20	20231113	200700	114409536	1886	1886	1886	1886	0
21	20231113	200600	114409536	1886	1886	1886	1886	0
22	20231113	200500	114409536	1886	1886	1886	1886	0
23	20231113	200400	114409536	1886	1886	1886	1886	0
24	20231113	200300	114409536	1886	1886	1886	1886	0
25	20231113	200200	114409536	1886	1886	1886	1886	0
26	20231113	200100	114409536	1886	1886	1886	1886	0
27	20231113	200000	114409536	1886	1886	1886	1886	0
28	20231113	195900	114409536	1886	1886	1886	1886	0
29	20231113	195800	114409536	1886	1886	1886	1886	0
30	20231113	195700	114409536	1886	1886	1886	1886	0
31	20231113	195600	114409536	1886	1886	1886	1886	0
32	20231113	195500	114409536	1886	1886	1886	1886	17
33	20231113	195400	114409536	1886	1886	1886	1886	0
34	20231113	195300	114409536	1886	1886	1886	1886	0
35	20231113	195200	114409536	1886	1886	1886	1886	0
36	20231113	195100	114409536	1886	1886	1886	1886	0
37	20231113	195000	114409536	1886	1886	1886	1886	0
38	20231113	194900	114409536	1886	1886	1886	1886	0
39	20231113	194800	114409536	1886	1886	1886	1886	0
40	20231113	194700	114409536	1886	1886	1886	1886	0
41	20231113	194600	114409536	1886	1886	1886	1886	0
42	20231113	194500	114409536	1886	1886	1886	1886	0
43	20231113	194400	114409536	1886	1886	1886	1886	0
44	20231113	194300	114409536	1886	1886	1886	1886	0
45	20231113	194200	114409536	1886	1886	1886	1886	0
46	20231113	194100	114409536	1886	1886	1886	1886	0
47	20231113	194000	114409536	1886	1886	1886	1886	0
48	20231113	193900	114409536	1886	1886	1886	1886	0
49	20231113	193800	114409536	1886	1886	1886	1886	0
50	20231113	193700	114409536	1886	1886	1886	1886	0
51	20231113	193600	114409536	1886	1886	1886	1886	0
52	20231113	193500	114409536	1886	1886	1886	1886	0
53	20231113	193400	114409536	1886	1886	1886	1886	0
54	20231113	193300	114409536	1886	1886	1886	1886	0
55	20231113	193200	114409536	1886	1886	1886	1886	0
56	20231113	193100	114409536	1886	1886	1886	1886	0
57	20231113	193000	114409536	1886	1886	1886	1886	0
58	20231113	192900	114409536	1886	1886	1886	1886	0
59	20231113	192800	114409536	1886	1886	1886	1886	0
60	20231113	192700	114409536	1886	1886	1886	1886	0
61	20231113	192600	114409536	1886	1886	1886	1886	0
62	20231113	192500	114409536	1886	1886	1886	1886	17
63	20231113	192400	114409536	1886	1886	1886	1886	0
64	20231113	192300	114409536	1886	1886	1886	1886	0
65	20231113	192200	114409536	1886	1886	1886	1886	0
66	20231113	192100	114409536	1886	1886	1886	1886	0
67	20231113	192000	114409536	1886	1886	1886	1886	0
68	20231113	191900	114409536	1886	1886	1886	1886	0
69	20231113	191800	114409536	1886	1886	1886	1886	0
70	20231113	191700	114409536	1886	1886	1886	1886	0
71	20231113	191600	114409536	1886	1886	1886	1886	0
72	20231113	191500	114409536	1886	1886	1886	1886	0
73	20231113	191400	114409536	1886	1886	1886	1886	0
74	20231113	191300	114409536	1886	1886	1886	1886	0
75	20231113	191200	114409536	1886	1886	1886	1886	0
76	20231113	191100	114409536	1886	1886	1886	1886	0
77	20231113	191000	114409536	1886	1886	1886	1886	0
78	20231113	190900	114409536	1886	1886	1886	1886	0
79	20231113	190800	114409536	1886	1886	1886	1886	0
80	20231113	190700	114409536	1886	1886	1886	1886	0
81	20231113	190600	114409536	1886	1886	1886	1886	0
82	20231113	190500	114409536	1886	1886	1886	1886	0
83	20231113	190400	114409536	1886	1886	1886	1886	0
84	20231113	190300	114409536	1886	1886	1886	1886	0
85	20231113	190200	114409536	1886	1886	1886	1886	0
86	20231113	190100	114409536	1886	1886	1886	1886	0
87	20231113	190000	114409536	1886	1886	1886	1886	0
88	20231113	185900	114409536	1886	1886	1886	1886	0
89	20231113	185800	114409536	1886	1886	1886	1886	0
90	20231113	185700	114409536	1886	1886	1886	1886	0
91	20231113	185600	114409536	1886	1886	1886	1886	0
92	20231113	185500	114409536	1886	1886	1886	1886	17
93	20231113	185400	114409536	1886	1886	1886	1886	0
94	20231113	185300	114409536	1886	1886	1886	1886	0
95	20231113	185200	114409536	1886	1886	1886	1886	0
96	20231113	185100	114409536	1886	1886	1886	1886	0
97	20231113	185000	114409536	1886	1886	1886	1886	0
98	20231113	184900	114409536	1886	1886	1886	1886	0
99	20231113	184800	114409536	1886	1886	1886	1886	0
100	20231113	184700	114409536	1886	1886	1886	1886	0
101	20231113	184600	114409536	1886	1886	1886	1886	0
102	20231113	184500	114409536	1886	1886	1886	1886	0
103	20231113	184400	114409536	1886	1886	1886	1886	0
104	20231113	184300	114409536	1886	1886	1886	1886	0
105	20231113	184200	114409536	1886	1886	1886	1886	0
106	20231113	184100	114409536	1886	1886	1886	1886	0
107	20231113	184000	114409536	1886	1886	1886	1886	0
108	20231113	183900	114409536	1886	1886	1886	1886	0
109	20231113	183800	114409536	1886	1886	1886	1886	0
110	20231113	183700	114409536	1886	1886	1886	1886	0
111	20231113	183600	114409536	1886	1886	1886	1886	0
112	20231113	183500	114409536	1886	1886	1886	1886	0
113	20231113	183400	114409536	1886	1886	1886	1886	0
114	20231113	183300	114409536	1886	1886	1886	1886	0
115	20231113	183200	114409536	1886	1886	1886	1886	0
116	20231113	183100	114409536	1886	1886	1886	1886	0
117	20231113	183000	114409536	1886	1886	1886	1886	0
118	20231113	182900	114409536	1886	1886	1886	1886	0
119	20231113	182800	114409536	1886	1886	1886	1886	0
120	20231113	182700	114409536	1886	1886	1886	1886	0
121	20231113	182600	114409536	1886	1886	1886	1886	0
122	20231113	182500	114409536	1886	1886	1886	1886	17
123	20231113	182400	114409536	1886	1886	1886	1886	0
124	20231113	182300	114409536	1886	1886	1886	1886	0
125	20231113	182200	114409536	1886	1886	1886	1886	0
126	20231113	182100	114409536	1886	1886	1886	1886	0
127	20231113	182000	114409536	1886	1886	1886	1886	0
128	20231113	181900	114409536	1886	1886	1886	1886	0
129	20231113	181800	114409536	1886	1886	1886	1886	0
130	20231113	181700	114409536	1886	1886	1886	1886	0
131	20231113	181600	114409536	1886	1886	1886	1886	0
132	20231113	181500	114409536	1886	1886	1886	1886	0
133	20231113	181400	114409536	1886	1886	1886	1886	0
134	20231113	181300	114409536	1886	1886	1886	1886	0
135	20231113	181200	114409536	1886	1886	1886	1886	0
136	20231113	181100	114409536	1886	1886	1886	1886	0
137	20231113	181000	114409536	1886	1886	1886	1886	0
138	20231113	180900	114409536	1886	1886	1886	1886	0
139	20231113	180800	114409536	1886	1886	1886	1886	0
140	20231113	180700	114409536	1886	1886	1886	1886	0
141	20231113	180600	114409536	1886	1886	1886	1886	0
142	20231113	180500	114409536	1886	1886	1886	1886	0
143	20231113	180400	114409536	1886	1886	1886	1886	0
144	20231113	180300	114409536	1886	1886	1886	1886	0
145	20231113	180200	114409536	1886	1886	1886	1886	0
146	20231113	180100	114409536	1886	1886	1886	1886	0
147	20231113	180000	114409536	1886	1886	1886	1886	0
148	20231113	175900	114409536	1886	1886	1886	1886	0
149	20231113	175800	114409536	1886	1886	1886	1886	0
150	20231113	175700	114409536	1886	1886	1886	1886	0
151	20231113	175600	114409536	1886	1886	1886	1886	0
152	20231113	175500	114409536	1886	1886	1886	1886	17
153	20231113	175400	114409536	1886	1886	1886	1886	0
154	20231113	175300	114409536	1886	1886	1886	1886	0
155	20231113	175200	114409536	1886	1886	1886	1886	0
156	20231113	175100	114409536	1886	1886	1886	1886	0
157	20231113	175000	114409536	1886	1886	1886	1886	0
158	20231113	174900	114409536	1886	1886	1886	1886	0
159	20231113	174800	114409536	1886	1886	1886	1886	0
160	20231113	174700	114409536	1886	1886	1886	1886	0
161	20231113	174600	114409536	1886	1886	1886	1886	0
162	20231113	174500	114409536	1886	1886	1886	1886	0
163	20231113	174400	114409536	1886	1886	1886	1886	0
164	20231113	174300	114409536	1886	1886	1886	1886	0
165	20231113	174200	114409536	1886	1886	1886	1886	0
166	20231113	174100	114409536	1886	1886	1886	1886	0
167	20231113	174000	114409536	1886	1886	1886	1886	0
168	20231113	173900	114409536	1886	1886	1886	1886	0
169	20231113	173800	114409536	1886	1886	1886	1886	0
170	20231113	173700	114409536	1886	1886	1886	1886	0
171	20231113	173600	114409536	1886	1886	1886	1886	0
172	20231113	173500	114409536	1886	1886	1886	1886	0
173	20231113	173400	114409536	1886	1886	1886	1886	0
174	20231113	173300	114409536	1886	1886	1886	1886	0
175	20231113	173200	114409536	1886	1886	1886	1886	0
176	20231113	173100	114409536	1886	1886	1886	1886	0
177	20231113	173000	114409536	1886	1886	1886	1886	0
178	20231113	172900	114409536	1886	1886	1886	1886	0
179	20231113	172800	114409536	1886	1886	1886	1886	0
180	20231113	172700	114409536	1886	1886	1886	1886	0
181	20231113	172600	114409536	1886	1886	1886	1886	0
182	20231113	172500	114409536	1886	1886	1886	1886	17
183	20231113	172400	114409536	1886	1886	1886	1886	0
184	20231113	172300	114409536	1886	1886	1886	1886	0
185	20231113	172200	114409536	1886	1886	1886	1886	0
186	20231113	172100	114409536	1886	1886	1886	1886	0
187	20231113	172000	114409536	1886	1886	1886	1886	0
188	20231113	171900	114409536	1886	1886	1886	1886	0
189	20231113	171800	114409536	1886	1886	1886	1886	0
190	20231113	171700	114409536	1886	1886	1886	1886	0
191	20231113	171600	114409536	1886	1886	1886	1886	0
192	20231113	171500	114409536	1886	1886	1886	1886	0
193	20231113	171400	114409536	1886	1886	1886	1886	0
194	20231113	171300	114409536	1886	1886	1886	1886	0
195	20231113	171200	114409536	1886	1886	1886	1886	0
196	20231113	171100	114409536	1886	1886	1886	1886	0
197	20231113	171000	114409536	1886	1886	1886	1886	0
198	20231113	170900	114409536	1886	1886	1886	1886	0
199	20231113	170800	114409536	1886	1886	1886	1886	0
200	20231113	170700	114409536	1886	1886	1886	1886	0
201	20231113	170600	114409536	1886	1886	1886	1886	0
202	20231113	170500	114409536	1886	1886	1886	1886	0
203	20231113	170400	114409536	1886	1886	1886	1886	0
204	20231113	170300	114409536	1886	1886	1886	1886	0
205	20231113	170200	114409536	1886	1886	1886	1886	0
206	20231113	170100	114409536	1886	1886	1886	1886	0
207	20231113	170000	114409536	1886	1886	1886	1886	0
208	20231113	165900	114409536	1886	1886	1886	1886	0
209	20231113	165800	114409536	1886	1886	1886	1886	0
210	20231113	165700	114409536	1886	1886	1886	1886	0
211	20231113	165600	114409536	1886	1886	1886	1886	0
212	20231113	165500	114409536	1886	1886	1886	1886	17
213	20231113	165400	114409536	1886	1886	1886	1886	0
214	20231113	165300	114409536	1886	1886	1886	1886	0
215	20231113	165200	114409536	1886	1886	1886	1886	0
216	20231113	165100	114409536	1886	1886	1886	1886	0
217	20231113	165000	114409536	1886	1886	1886	1886	0
218	20231113	164900	114409536	1886	1886	1886	1886	0
219	20231113	164800	114409536	1886	1886	1886	1886	0
220	20231113	164700	114409536	1886	1886	1886	1886	0
221	20231113	164600	114409536	1886	1886	1886	1886	0
222	20231113	164500	114409536	1886	1886	1886	1886	0
223	20231113	164400	114409536	1886	1886	1886	1886	0
224	20231113	164300	114409536	1886	1886	1886	1886	0
225	20231113	164200	114409536	1886	1886	1886	1886	0
226	20231113	164100	114409536	1886	1886	1886	1886	0
227	20231113	164000	114409536	1886	1886	1886	1886	0
228	20231113	163900	114409536	1886	1886	1886	1886	0
229	20231113	163800	114409536	1886	1886	1886	1886	0
230	20231113	163700	114409536	1886	1886	1886	1886	0
231	20231113	163600	114409536	1886	1886	1886	1886	0
232	20231113	163500	114409536	1886	1886	1886	1886	0
233	20231113	163400	114409536	1886	1886	1886	1886	0
234	20231113	163300	114409536	1886	1886	1886	1886	0
235	20231113	163200	114409536	1886	1886	1886	1886	0
236	20231113	163100	114409536	1886	1886	1886	1886	0
237	20231113	163000	114409536	1886	1886	1886	1886	0
238	20231113	162900	114409536	1886	1886	1886	1886	0
239	20231113	162800	114409536	1886	1886	1886	1886	0
240	20231113	162700	114409536	1886	1886	1886	1886	0
241	20231113	162600	114409536	1886	1886	1886	1886	0
242	20231113	162500	114409536	1886	1886	1886	1886	17
243	20231113	162400	114409536	1886	1886	1886	1886	0
244	20231113	162300	114409536	1886	1886	1886	1886	0
245	20231113	162200	114409536	1886	1886	1886	1886	0
246	20231113	162100	114409536	1886	1886	1886	1886	0
247	20231113	162000	114409536	1886	1886	1886	1886	0
248	20231113	161900	114409536	1886	1886	1886	1886	0
249	20231113	161800	114409536	1886	1886	1886	1886	0
250	20231113	161700	114409536	1886	1886	1886	1886	0
251	20231113	161600	114409536	1886	1886	1886	1886	0
252	20231113	161500	114409536	1886	1886	1886	1886	0
253	20231113	161400	114409536	1886	1886	1886	1886	0
254	20231113	161300	114409536	1886	1886	1886	1886	0
255	20231113	161200	114409536	1886	1886	1886	1886	0
256	20231113	161100	114409536	1886	1886	1886	1886	0
257	20231113	161000	114409536	1886	1886	1886	1886	0
258	20231113	160900	114409536	1886	1886	1886	1886	0
259	20231113	160800	114409536	1886	1886	1886	1886	0
260	20231113	160700	114409536	1886	1886	1886	1886	0
261	20231113	160600	114409536	1886	1886	1886	1886	0
262	20231113	160500	114409536	1886	1886	1886	1886	0
263	20231113	160400	114409536	1886	1886	1886	1886	0
264	20231113	160300	114409536	1886	1886	1886	1886	0
265	20231113	160200	114409536	1886	1886	1886	1886	0
266	20231113	160100	114409536	1886	1886	1886	1886	0
267	20231113	160000	114409536	1886	1886	1886	1886	0
268	20231113	155900	114409536	1886	1886	1886	1886	0
269	20231113	155800	114409536	1886	1886	1886	1886	0
270	20231113	155700	114409536	1886	1886	1886	1886	0
271	20231113	155600	114409536	1886	1886	1886	1886	0
272	20231113	155500	114409536	1886	1886	1886	1886	17
273	20231113	155400	114409536	1886	1886	1886	1886	0
274	20231113	155300	114409536	1886	1886	1886	1886	0
275	20231113	155200	114409536	1886	1886	1886	1886	0
276	20231113	155100	114409536	1886	1886	1886	1886	0
277	20231113	155000	114409536	1886	1886	1886	1886	0
278	20231113	154900	114409536	1886	1886	1886	1886	0
279	20231113	154800	114409536	1886	1886	1886	1886	0
280	20231113	154700	114409536	1886	1886	1886	1886	0
281	20231113	154600	114409536	1886	1886	1886	1886	0
282	20231113	154500	114409536	1886	1886	1886	1886	0
283	20231113	154400	114409536	1886	1886	1886	1886	0
284	20231113	154300	114409536	1886	1886	1886	1886	0
285	20231113	154200	114409536	1886	1886	1886	1886	0
286	20231113	154100	114409536	1886	1886	1886	1886	0
287	20231113	154000	114409536	1886	1886	1886	1886	0
288	20231113	153900	114409536	1886	1886	1886	1886	0
289	20231113	153800	114409536	1886	1886	1886	1886	0
290	20231113	153700	114409536	1886	1886	1886	1886	0
291	20231113	153600	114409536	1886	1886	1886	1886	0
292	20231113	153500	114409536	1886	1886	1886	1886	0
293	20231113	153400	114409536	1886	1886	1886	1886	0
294	20231113	153300	114409536	1886	1886	1886	1886	0
295	20231113	153200	114409536	1886	1886	1886	1886	0
296	20231113	153100	114409536	1886	1886	1886	1886	0
297	20231113	153000	114409536	1886	1886	1886	1886	17
298	20231113	152900	114377474	1886	1886	1886	1886	0
299	20231113	152800	114377474	1886	1886	1886	1886	0
300	20231113	152700	114377474	1886	1886	1886	1886	0
301	20231113	152600	114377474	1886	1886	1886	1886	0
302	20231113	152500	114377474	1886	1886	1886	1886	0
303	20231113	152400	114377474	1886	1886	1886	1886	0
304	20231113	152300	114377474	1886	1886	1886	1886	0
305	20231113	152200	114377474	1886	1886	1886	1886	0
306	20231113	152100	114377474	1886	1886	1886	1886	0
307	20231113	152000	114377474	1886	1886	1886	1886	0
308	20231113	151900	114377474	1886	1886	1886	1886	0
309	20231113	151800	114377474	1886	1886	1886	1886	11
310	20231113	151700	114356728	1886	1886	1886	1886	1
311	20231113	151600	114354842	1882	1882	1882	1882	33
312	20231113	151500	114292736	1882	1882	1882	1882	30
313	20231113	151400	114236276	1882	1882	1882	1882	0
314	20231113	151300	114236276	1882	1882	1882	1882	0
315	20231113	151200	114236276	1882	1882	1882	1882	0
316	20231113	151100	114236276	1882	1882	1882	1882	76
317	20231113	151000	114093244	1886	1886	1886	1886	3
318	20231113	150900	114087586	1882	1882	1882	1882	0
319	20231113	150800	114087586	1882	1886	1886	1882	101
320	20231113	150700	113897500	1882	1882	1882	1882	0
321	20231113	150600	113897500	1882	1882	1882	1882	0
322	20231113	150500	113897500	1882	1882	1882	1882	0
323	20231113	150400	113897500	1882	1881	1882	1880	304
324	20231113	150300	113325674	1881	1881	1881	1881	16
325	20231113	150200	113295578	1880	1880	1880	1880	54
326	20231113	150100	113194058	1879	1879	1879	1879	0
327	20231113	150000	113194058	1879	1881	1881	1879	2113
328	20231113	145900	109221695	1882	1882	1882	1882	0
329	20231113	145800	109221695	1882	1882	1882	1882	0
330	20231113	145700	109221695	1882	1882	1882	1882	7
331	20231113	145600	109208521	1882	1882	1882	1882	0
332	20231113	145500	109208521	1882	1882	1882	1882	0
333	20231113	145400	109208521	1882	1882	1882	1882	0
334	20231113	145300	109208521	1882	1882	1882	1882	0
335	20231113	145200	109208521	1882	1882	1882	1882	106
336	20231113	145100	109009029	1883	1883	1883	1883	56
337	20231113	145000	108903581	1884	1884	1884	1884	9
338	20231113	144900	108886625	1884	1886	1886	1884	51
339	20231113	144800	108790441	1886	1886	1886	1886	0
340	20231113	144700	108790441	1886	1886	1887	1886	393
341	20231113	144600	108048878	1884	1884	1884	1884	10
342	20231113	144500	108030038	1884	1885	1885	1884	12
343	20231113	144400	108007420	1885	1887	1887	1885	227
344	20231113	144300	107579293	1906	1906	1906	1906	80
345	20231113	144200	107426813	1905	1903	1905	1903	240
346	20231113	144100	106969775	1905	1903	1905	1903	84
347	20231113	144000	106809846	1905	1905	1905	1905	0
348	20231113	143900	106809846	1905	1905	1905	1905	27
349	20231113	143800	106758411	1907	1889	1907	1889	6
350	20231113	143700	106747059	1909	1901	1909	1901	340
351	20231113	143600	106099727	1910	1901	1910	1901	159
352	20231113	143500	105796798	1901	1894	1901	1894	1581
353	20231113	143400	102792201	1895	1889	1900	1889	746
354	20231113	143300	101379037	1889	1889	1889	1889	0
355	20231113	143200	101379037	1889	1889	1889	1889	0
356	20231113	143100	101379037	1889	1891	1891	1889	5
357	20231113	143000	101369588	1891	1895	1895	1891	1412
358	20231113	142900	98696696	1900	1900	1900	1900	0
359	20231113	142800	98696696	1900	1900	1900	1900	0
360	20231113	142700	98696696	1900	1900	1900	1900	0
361	20231113	142600	98696696	1900	1900	1900	1900	0
362	20231113	142500	98696696	1900	1900	1900	1900	0
363	20231113	142400	98696696	1900	1900	1900	1900	0
364	20231113	142300	98696696	1900	1900	1900	1900	0
365	20231113	142200	98696696	1900	1900	1900	1900	1
366	20231113	142100	98694796	1900	1900	1900	1900	0
367	20231113	142000	98694796	1900	1904	1904	1900	4
368	20231113	141900	98687188	1887	1887	1887	1887	0
369	20231113	141800	98687188	1887	1886	1887	1886	83
370	20231113	141700	98530606	1886	1886	1886	1886	26
371	20231113	141600	98481570	1886	1886	1886	1886	0
372	20231113	141500	98481570	1886	1886	1886	1886	0
373	20231113	141400	98481570	1886	1886	1886	1886	0
374	20231113	141300	98481570	1886	1886	1886	1886	0
375	20231113	141200	98481570	1886	1886	1886	1886	0
376	20231113	141100	98481570	1886	1886	1886	1886	0
377	20231113	141000	98481570	1886	1886	1886	1886	0
378	20231113	140900	98481570	1886	1884	1886	1884	882
379	20231113	140800	96819111	1881	1881	1881	1881	0
380	20231113	140700	96819111	1881	1881	1881	1881	0
381	20231113	140600	96819111	1881	1881	1881	1881	0
382	20231113	140500	96819111	1881	1881	1881	1881	0
383	20231113	140400	96819111	1881	1881	1881	1881	10
384	20231113	140300	96800301	1886	1886	1886	1886	0
385	20231113	140200	96800301	1886	1886	1886	1886	3
386	20231113	140100	96794643	1880	1880	1880	1880	0
387	20231113	140000	96794643	1880	1880	1880	1880	0
388	20231113	135900	96794643	1880	1880	1880	1880	0
389	20231113	135800	96794643	1880	1880	1880	1880	0
390	20231113	135700	96794643	1880	1881	1881	1880	1745
391	20231113	135600	93513385	1882	1882	1882	1882	0
392	20231113	135500	93513385	1882	1882	1882	1882	0
393	20231113	135400	93513385	1882	1885	1885	1882	268
394	20231113	135300	93008388	1885	1885	1885	1885	0
395	20231113	135200	93008388	1885	1885	1885	1885	0
396	20231113	135100	93008388	1885	1885	1885	1885	0
397	20231113	135000	93008388	1885	1885	1885	1885	44
398	20231113	134900	92925448	1883	1883	1883	1883	0
399	20231113	134800	92925448	1883	1883	1883	1883	0
400	20231113	134700	92925448	1883	1883	1883	1883	0
401	20231113	134600	92925448	1883	1883	1883	1883	0
402	20231113	134500	92925448	1883	1883	1883	1883	0
403	20231113	134400	92925448	1883	1883	1883	1883	0
404	20231113	134300	92925448	1883	1883	1883	1883	0
405	20231113	134200	92925448	1883	1883	1883	1883	0
406	20231113	134100	92925448	1883	1883	1883	1883	0
407	20231113	134000	92925448	1883	1883	1883	1883	0
408	20231113	133900	92925448	1883	1884	1884	1883	218
409	20231113	133800	92514936	1885	1885	1885	1885	24
410	20231113	133700	92469696	1886	1886	1886	1886	0
411	20231113	133600	92469696	1886	1886	1886	1886	0
412	20231113	133500	92469696	1886	1886	1886	1886	0
413	20231113	133400	92469696	1886	1886	1886	1886	0
414	20231113	133300	92469696	1886	1886	1886	1886	0
415	20231113	133200	92469696	1886	1886	1886	1886	0
416	20231113	133100	92469696	1886	1886	1886	1886	0
417	20231113	133000	92469696	1886	1886	1886	1886	0
418	20231113	132900	92469696	1886	1886	1886	1886	0
419	20231113	132800	92469696	1886	1886	1886	1886	0
420	20231113	132700	92469696	1886	1886	1886	1886	1
421	20231113	132600	92467810	1885	1885	1885	1885	0
422	20231113	132500	92467810	1885	1885	1885	1885	0
423	20231113	132400	92467810	1885	1885	1885	1885	0
424	20231113	132300	92467810	1885	1885	1885	1885	0
425	20231113	132200	92467810	1885	1885	1885	1885	0
426	20231113	132100	92467810	1885	1885	1885	1885	0
427	20231113	132000	92467810	1885	1885	1885	1885	0
428	20231113	131900	92467810	1885	1885	1885	1885	0
429	20231113	131800	92467810	1885	1885	1885	1885	0
430	20231113	131700	92467810	1885	1885	1885	1885	0
431	20231113	131600	92467810	1885	1885	1885	1885	0
432	20231113	131500	92467810	1885	1885	1885	1885	0
433	20231113	131400	92467810	1885	1885	1885	1885	104
434	20231113	131300	92271770	1886	1886	1886	1886	0
435	20231113	131200	92271770	1886	1886	1886	1886	0
436	20231113	131100	92271770	1886	1886	1886	1886	0
437	20231113	131000	92271770	1886	1886	1886	1886	0
438	20231113	130900	92271770	1886	1886	1886	1886	38
439	20231113	130800	92200102	1887	1887	1887	1887	0
440	20231113	130700	92200102	1887	1887	1887	1887	0
441	20231113	130600	92200102	1887	1887	1887	1887	0
442	20231113	130500	92200102	1887	1887	1887	1887	0
443	20231113	130400	92200102	1887	1887	1887	1887	0
444	20231113	130300	92200102	1887	1887	1887	1887	0
445	20231113	130200	92200102	1887	1887	1887	1887	0
446	20231113	130100	92200102	1887	1887	1887	1887	0
447	20231113	130000	92200102	1887	1887	1887	1887	0
448	20231113	125900	92200102	1887	1886	1887	1886	76
449	20231113	125800	92056759	1886	1886	1886	1886	0
450	20231113	125700	92056759	1886	1886	1886	1886	1
451	20231113	125600	92054873	1886	1886	1886	1886	34
452	20231113	125500	91990749	1883	1883	1883	1883	0
453	20231113	125400	91990749	1883	1883	1883	1883	274
454	20231113	125300	91474807	1883	1881	1883	1881	1676
455	20231113	125200	88321967	1881	1881	1881	1881	0
456	20231113	125100	88321967	1881	1881	1881	1881	1
457	20231113	125000	88320086	1881	1881	1881	1881	316
458	20231113	124900	87725690	1881	1881	1881	1881	51
459	20231113	124800	87629759	1881	1881	1881	1880	193
460	20231113	124700	87266905	1881	1881	1881	1881	0
461	20231113	124600	87266905	1881	1881	1881	1881	0
462	20231113	124500	87266905	1881	1881	1881	1881	1
463	20231113	124400	87265024	1881	1881	1881	1881	0
464	20231113	124300	87265024	1881	1881	1881	1881	1
465	20231113	124200	87263143	1881	1881	1881	1881	0
466	20231113	124100	87263143	1881	1881	1881	1881	3
467	20231113	124000	87257500	1881	1881	1881	1881	106
468	20231113	123900	87058114	1882	1882	1882	1882	0
469	20231113	123800	87058114	1882	1882	1882	1882	104
470	20231113	123700	86862386	1882	1882	1882	1882	1000
471	20231113	123600	84980386	1881	1882	1882	1881	271
472	20231113	123500	84470469	1882	1882	1882	1882	0
473	20231113	123400	84470469	1882	1882	1882	1882	0
474	20231113	123300	84470469	1882	1882	1882	1882	0
475	20231113	123200	84470469	1882	1882	1882	1882	0
476	20231113	123100	84470469	1882	1882	1882	1882	0
477	20231113	123000	84470469	1882	1882	1882	1882	3
478	20231113	122900	84464823	1886	1886	1886	1886	0
479	20231113	122800	84464823	1886	1886	1886	1886	1
480	20231113	122700	84462937	1886	1885	1886	1885	1001
481	20231113	122600	82576051	1882	1882	1882	1882	0
482	20231113	122500	82576051	1882	1884	1884	1882	25
483	20231113	122400	82528954	1884	1884	1884	1884	0
484	20231113	122300	82528954	1884	1884	1884	1884	53
485	20231113	122200	82429102	1884	1884	1884	1884	1
486	20231113	122100	82427218	1872	1872	1872	1872	0
487	20231113	122000	82427218	1872	1872	1872	1872	0
488	20231113	121900	82427218	1872	1872	1872	1872	0
489	20231113	121800	82427218	1872	1872	1872	1872	332
490	20231113	121700	81805714	1886	1886	1886	1886	1
491	20231113	121600	81803828	1871	1876	1876	1871	24
492	20231113	121500	81758858	1876	1876	1876	1876	237
493	20231113	121400	81314246	1879	1882	1882	1879	2811
494	20231113	121300	76025916	1882	1882	1882	1882	0
495	20231113	121200	76025916	1882	1884	1884	1882	449
496	20231113	121100	75180886	1882	1882	1882	1882	0
497	20231113	121000	75180886	1882	1882	1882	1882	0
498	20231113	120900	75180886	1882	1882	1882	1882	0
499	20231113	120800	75180886	1882	1882	1882	1882	0
500	20231113	120700	75180886	1882	1884	1884	1882	400
501	20231113	120600	74427888	1884	1886	1886	1884	9
502	20231113	120500	74410916	1888	1891	1891	1888	1136
503	20231113	120400	72263418	1892	1893	1893	1892	1225
504	20231113	120300	69944495	1891	1891	1891	1891	0
505	20231113	120200	69944495	1891	1891	1891	1891	0
506	20231113	120100	69944495	1891	1891	1891	1891	0
507	20231113	120000	69944495	1891	1891	1891	1891	0
508	20231113	115900	69944495	1891	1891	1891	1891	15
509	20231113	115800	69916130	1894	1895	1895	1894	104
510	20231113	115700	69719054	1895	1900	1900	1895	538
511	20231113	115600	68698383	1900	1900	1900	1900	7
512	20231113	115500	68685083	1900	1903	1903	1900	1275
513	20231113	115400	66261081	1916	1916	1916	1916	0
514	20231113	115300	66261081	1916	1916	1916	1916	0
515	20231113	115200	66261081	1916	1916	1916	1916	0
516	20231113	115100	66261081	1916	1916	1916	1916	0
517	20231113	115000	66261081	1916	1916	1916	1916	0
518	20231113	114900	66261081	1916	1916	1916	1916	0
519	20231113	114800	66261081	1916	1916	1916	1916	1
520	20231113	114700	66259165	1916	1916	1916	1916	1
521	20231113	114600	66257249	1904	1916	1916	1904	464
522	20231113	114500	65373781	1905	1917	1917	1905	145
523	20231113	114400	65097530	1905	1905	1905	1905	0
524	20231113	114300	65097530	1905	1908	1908	1905	2000
525	20231113	114200	61285320	1906	1906	1906	1906	0
526	20231113	114100	61285320	1906	1906	1906	1906	0
527	20231113	114000	61285320	1906	1906	1906	1906	0
528	20231113	113900	61285320	1906	1906	1906	1906	0
529	20231113	113800	61285320	1906	1906	1906	1906	0
530	20231113	113700	61285320	1906	1906	1906	1906	0
531	20231113	113600	61285320	1906	1910	1910	1906	140
532	20231113	113500	61018476	1908	1908	1908	1908	0
533	20231113	113400	61018476	1908	1908	1908	1908	0
534	20231113	113300	61018476	1908	1908	1908	1908	40
535	20231113	113200	60942156	1914	1914	1914	1914	0
536	20231113	113100	60942156	1914	1914	1914	1914	10
537	20231113	113000	60923016	1910	1910	1910	1910	200
538	20231113	112900	60541016	1912	1912	1912	1912	0
539	20231113	112800	60541016	1912	1912	1912	1912	0
540	20231113	112700	60541016	1912	1912	1912	1912	0
541	20231113	112600	60541016	1912	1912	1912	1912	0
542	20231113	112500	60541016	1912	1912	1912	1912	0
543	20231113	112400	60541016	1912	1912	1912	1912	0
544	20231113	112300	60541016	1912	1912	1912	1912	0
545	20231113	112200	60541016	1912	1912	1912	1912	100
546	20231113	112100	60349816	1912	1912	1912	1912	0
547	20231113	112000	60349816	1912	1912	1912	1912	0
548	20231113	111900	60349816	1912	1912	1912	1912	0
549	20231113	111800	60349816	1912	1912	1912	1912	0
550	20231113	111700	60349816	1912	1908	1912	1908	2287
551	20231113	111600	55983846	1907	1906	1907	1906	2000
552	20231113	111500	52169848	1905	1905	1905	1905	4
553	20231113	111400	52162228	1904	1904	1904	1904	0
554	20231113	111300	52162228	1904	1904	1904	1904	0
555	20231113	111200	52162228	1904	1904	1904	1904	0
556	20231113	111100	52162228	1904	1904	1904	1904	0
557	20231113	111000	52162228	1904	1904	1904	1904	0
558	20231113	110900	52162228	1904	1905	1905	1904	578
559	20231113	110800	51061696	1904	1904	1904	1904	0
560	20231113	110700	51061696	1904	1904	1904	1904	0
561	20231113	110600	51061696	1904	1904	1904	1904	0
562	20231113	110500	51061696	1904	1905	1905	1904	159
563	20231113	110400	50758824	1904	1904	1904	1904	0
564	20231113	110300	50758824	1904	1904	1904	1904	0
565	20231113	110200	50758824	1904	1904	1904	1904	0
566	20231113	110100	50758824	1904	1904	1904	1904	0
567	20231113	110000	50758824	1904	1904	1904	1904	0
568	20231113	105900	50758824	1904	1904	1904	1904	0
569	20231113	105800	50758824	1904	1904	1904	1904	102
570	20231113	105700	50564616	1903	1903	1903	1903	0
571	20231113	105600	50564616	1903	1903	1903	1903	0
572	20231113	105500	50564616	1903	1903	1903	1903	0
573	20231113	105400	50564616	1903	1903	1903	1903	0
574	20231113	105300	50564616	1903	1903	1903	1903	332
575	20231113	105200	49932820	1903	1903	1903	1903	7
576	20231113	105100	49919499	1903	1903	1903	1903	0
577	20231113	105000	49919499	1903	1903	1903	1903	3
578	20231113	104900	49913790	1902	1902	1902	1902	0
579	20231113	104800	49913790	1902	1902	1902	1902	201
580	20231113	104700	49531488	1904	1904	1904	1904	0
581	20231113	104600	49531488	1904	1904	1904	1904	0
582	20231113	104500	49531488	1904	1904	1904	1904	0
583	20231113	104400	49531488	1904	1904	1904	1904	10
584	20231113	104300	49512448	1903	1903	1903	1903	0
585	20231113	104200	49512448	1903	1903	1903	1903	1
586	20231113	104100	49510545	1905	1905	1905	1905	0
587	20231113	104000	49510545	1905	1905	1905	1905	21
588	20231113	103900	49470540	1902	1902	1902	1902	10
589	20231113	103800	49451520	1902	1902	1902	1902	0
590	20231113	103700	49451520	1902	1910	1910	1902	1781
591	20231113	103600	46057580	1910	1910	1910	1910	0
592	20231113	103500	46057580	1910	1910	1910	1910	0
593	20231113	103400	46057580	1910	1910	1910	1910	0
594	20231113	103300	46057580	1910	1910	1910	1910	0
595	20231113	103200	46057580	1910	1910	1910	1910	0
596	20231113	103100	46057580	1910	1910	1910	1910	0
597	20231113	103000	46057580	1910	1910	1910	1910	0
598	20231113	102900	46057580	1910	1911	1911	1910	2
599	20231113	102800	46053759	1912	1912	1917	1912	4
600	20231113	102700	46046101	1908	1908	1908	1908	0
601	20231113	102600	46046101	1908	1908	1908	1908	0
602	20231113	102500	46046101	1908	1908	1908	1908	6
603	20231113	102400	46034653	1910	1911	1911	1910	604
604	20231113	102300	44881012	1911	1911	1911	1911	0
605	20231113	102200	44881012	1911	1915	1915	1911	2522
606	20231113	102100	40057002	1918	1918	1918	1918	0
607	20231113	102000	40057002	1918	1918	1918	1918	1
608	20231113	101900	40055084	1918	1918	1918	1918	101
609	20231113	101800	39861366	1915	1915	1915	1915	17
610	20231113	101700	39828811	1920	1920	1920	1920	0
611	20231113	101600	39828811	1920	1920	1920	1920	0
612	20231113	101500	39828811	1920	1920	1920	1920	0
613	20231113	101400	39828811	1920	1923	1923	1920	2145
614	20231113	101300	35707116	1924	1924	1924	1924	0
615	20231113	101200	35707116	1924	1924	1924	1924	0
616	20231113	101100	35707116	1924	1928	1928	1924	41
617	20231113	101000	35628228	1925	1925	1925	1925	0
618	20231113	100900	35628228	1925	1925	1925	1925	0
619	20231113	100800	35628228	1925	1925	1925	1925	0
620	20231113	100700	35628228	1925	1925	1925	1925	0
621	20231113	100600	35628228	1925	1925	1925	1925	47
622	20231113	100500	35537753	1925	1925	1925	1925	0
623	20231113	100400	35537753	1925	1925	1925	1925	453
624	20231113	100300	34665728	1925	1925	1925	1925	118
625	20231113	100200	34438578	1928	1928	1928	1928	0
626	20231113	100100	34438578	1928	1928	1928	1928	0
627	20231113	100000	34438578	1928	1930	1930	1928	564
628	20231113	095900	33350258	1930	1930	1930	1930	190
629	20231113	095800	32983558	1930	1930	1930	1930	0
630	20231113	095700	32983558	1930	1930	1930	1930	0
631	20231113	095600	32983558	1930	1930	1930	1930	0
632	20231113	095500	32983558	1930	1930	1930	1930	0
633	20231113	095400	32983558	1930	1930	1930	1930	0
634	20231113	095300	32983558	1930	1930	1930	1930	0
635	20231113	095200	32983558	1930	1930	1930	1930	0
636	20231113	095100	32983558	1930	1930	1930	1930	0
637	20231113	095000	32983558	1930	1934	1934	1930	82
638	20231113	094900	32825146	1935	1935	1935	1935	0
639	20231113	094800	32825146	1935	1935	1935	1935	0
640	20231113	094700	32825146	1935	1935	1935	1935	52
641	20231113	094600	32724526	1939	1940	1940	1939	65
642	20231113	094500	32598473	1940	1940	1940	1940	0
643	20231113	094400	32598473	1940	1940	1940	1940	1
644	20231113	094300	32596533	1939	1939	1939	1939	54
645	20231113	094200	32491827	1940	1940	1940	1940	6
646	20231113	094100	32480187	1927	1927	1927	1927	0
647	20231113	094000	32480187	1927	1928	1928	1927	182
648	20231113	093900	32129457	1934	1934	1934	1934	0
649	20231113	093800	32129457	1934	1933	1934	1933	875
650	20231113	093700	30437242	1933	1933	1933	1933	3
651	20231113	093600	30431443	1934	1935	1935	1934	98
652	20231113	093500	30241908	1934	1934	1934	1934	2500
653	20231113	093400	25406908	1934	1940	1943	1934	1506
654	20231113	093300	22493398	1943	1944	1944	1943	119
655	20231113	093200	22262165	1944	1944	1944	1944	103
656	20231113	093100	22061933	1943	1942	1943	1942	38
657	20231113	093000	21988120	1940	1939	1940	1939	76
658	20231113	092900	21840698	1939	1935	1939	1934	619
659	20231113	092800	20643301	1933	1933	1933	1933	0
660	20231113	092700	20643301	1933	1933	1933	1933	0
661	20231113	092600	20643301	1933	1933	1933	1933	402
662	20231113	092500	19866235	1942	1942	1942	1942	0
663	20231113	092400	19866235	1942	1942	1942	1942	0
664	20231113	092300	19866235	1942	1942	1942	1942	152
665	20231113	092200	19571051	1931	1931	1931	1931	0
666	20231113	092100	19571051	1931	1926	1931	1926	3345
667	20231113	092000	13117291	1920	1920	1920	1920	0
668	20231113	091900	13117291	1920	1922	1922	1920	1143
669	20231113	091800	10922417	1920	1922	1922	1920	2040
670	20231113	091700	7005164	1927	1927	1927	1927	176
671	20231113	091600	6666012	1927	1930	1930	1923	1169
672	20231113	091500	4415735	1931	1931	1931	1931	0
673	20231113	091400	4415735	1931	1928	1931	1928	1007
674	20231113	091300	2473222	1927	1927	1927	1927	0
675	20231113	091200	2473222	1927	1925	1927	1925	74
676	20231113	091100	2330764	1925	1927	1927	1925	576
677	20231113	091000	1221846	1926	1926	1926	1925	143
678	20231113	090900	946558	1920	1920	1920	1920	0
679	20231113	090800	946558	1920	1920	1920	1920	0
680	20231113	090700	946558	1920	1920	1920	1920	85
681	20231113	090600	783358	1920	1920	1920	1919	62
682	20231113	090500	664320	1920	1920	1920	1920	0
683	20231113	090400	664320	1920	1920	1920	1920	35
684	20231113	090300	597120	1920	1920	1920	1920	0
685	20231113	090200	597120	1920	1920	1920	1920	0
686	20231113	090100	597120	1920	1920	1920	1920	0
687	20231113	090000	597120	1920	1920	1920	1920	311