KissMeData/452980/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	213100	148443531	1879	1879	1879	1879	150
3	20231102	213000	148443531	1879	1879	1879	1879	0
4	20231102	212900	148443531	1879	1879	1879	1879	0
5	20231102	212800	148443531	1879	1879	1879	1879	0
6	20231102	212700	148443531	1879	1879	1879	1879	0
7	20231102	212600	148443531	1879	1879	1879	1879	0
8	20231102	212500	148443531	1879	1879	1879	1879	0
9	20231102	212400	148443531	1879	1879	1879	1879	0
10	20231102	212300	148443531	1879	1879	1879	1879	0
11	20231102	212200	148443531	1879	1879	1879	1879	0
12	20231102	212100	148443531	1879	1879	1879	1879	0
13	20231102	212000	148443531	1879	1879	1879	1879	0
14	20231102	211900	148443531	1879	1879	1879	1879	0
15	20231102	211800	148443531	1879	1879	1879	1879	0
16	20231102	211700	148443531	1879	1879	1879	1879	0
17	20231102	211600	148443531	1879	1879	1879	1879	0
18	20231102	211500	148443531	1879	1879	1879	1879	0
19	20231102	211400	148443531	1879	1879	1879	1879	0
20	20231102	211300	148443531	1879	1879	1879	1879	0
21	20231102	211200	148443531	1879	1879	1879	1879	0
22	20231102	211100	148443531	1879	1879	1879	1879	0
23	20231102	211000	148443531	1879	1879	1879	1879	0
24	20231102	210900	148443531	1879	1879	1879	1879	0
25	20231102	210800	148443531	1879	1879	1879	1879	0
26	20231102	210700	148443531	1879	1879	1879	1879	0
27	20231102	210600	148443531	1879	1879	1879	1879	0
28	20231102	210500	148443531	1879	1879	1879	1879	0
29	20231102	210400	148443531	1879	1879	1879	1879	0
30	20231102	210300	148443531	1879	1879	1879	1879	0
31	20231102	210200	148443531	1879	1879	1879	1879	0
32	20231102	210100	148443531	1879	1879	1879	1879	150
33	20231102	210000	148443531	1879	1879	1879	1879	0
34	20231102	205900	148443531	1879	1879	1879	1879	0
35	20231102	205800	148443531	1879	1879	1879	1879	0
36	20231102	205700	148443531	1879	1879	1879	1879	0
37	20231102	205600	148443531	1879	1879	1879	1879	0
38	20231102	205500	148443531	1879	1879	1879	1879	0
39	20231102	205400	148443531	1879	1879	1879	1879	0
40	20231102	205300	148443531	1879	1879	1879	1879	0
41	20231102	205200	148443531	1879	1879	1879	1879	0
42	20231102	205100	148443531	1879	1879	1879	1879	0
43	20231102	205000	148443531	1879	1879	1879	1879	0
44	20231102	204900	148443531	1879	1879	1879	1879	0
45	20231102	204800	148443531	1879	1879	1879	1879	0
46	20231102	204700	148443531	1879	1879	1879	1879	0
47	20231102	204600	148443531	1879	1879	1879	1879	0
48	20231102	204500	148443531	1879	1879	1879	1879	0
49	20231102	204400	148443531	1879	1879	1879	1879	0
50	20231102	204300	148443531	1879	1879	1879	1879	0
51	20231102	204200	148443531	1879	1879	1879	1879	0
52	20231102	204100	148443531	1879	1879	1879	1879	0
53	20231102	204000	148443531	1879	1879	1879	1879	0
54	20231102	203900	148443531	1879	1879	1879	1879	0
55	20231102	203800	148443531	1879	1879	1879	1879	0
56	20231102	203700	148443531	1879	1879	1879	1879	0
57	20231102	203600	148443531	1879	1879	1879	1879	0
58	20231102	203500	148443531	1879	1879	1879	1879	0
59	20231102	203400	148443531	1879	1879	1879	1879	0
60	20231102	203300	148443531	1879	1879	1879	1879	0
61	20231102	203200	148443531	1879	1879	1879	1879	0
62	20231102	203100	148443531	1879	1879	1879	1879	150
63	20231102	203000	148443531	1879	1879	1879	1879	0
64	20231102	202900	148443531	1879	1879	1879	1879	0
65	20231102	202800	148443531	1879	1879	1879	1879	0
66	20231102	202700	148443531	1879	1879	1879	1879	0
67	20231102	202600	148443531	1879	1879	1879	1879	0
68	20231102	202500	148443531	1879	1879	1879	1879	0
69	20231102	202400	148443531	1879	1879	1879	1879	0
70	20231102	202300	148443531	1879	1879	1879	1879	0
71	20231102	202200	148443531	1879	1879	1879	1879	0
72	20231102	202100	148443531	1879	1879	1879	1879	0
73	20231102	202000	148443531	1879	1879	1879	1879	0
74	20231102	201900	148443531	1879	1879	1879	1879	0
75	20231102	201800	148443531	1879	1879	1879	1879	0
76	20231102	201700	148443531	1879	1879	1879	1879	0
77	20231102	201600	148443531	1879	1879	1879	1879	0
78	20231102	201500	148443531	1879	1879	1879	1879	0
79	20231102	201400	148443531	1879	1879	1879	1879	0
80	20231102	201300	148443531	1879	1879	1879	1879	0
81	20231102	201200	148443531	1879	1879	1879	1879	0
82	20231102	201100	148443531	1879	1879	1879	1879	0
83	20231102	201000	148443531	1879	1879	1879	1879	0
84	20231102	200900	148443531	1879	1879	1879	1879	0
85	20231102	200800	148443531	1879	1879	1879	1879	0
86	20231102	200700	148443531	1879	1879	1879	1879	0
87	20231102	200600	148443531	1879	1879	1879	1879	0
88	20231102	200500	148443531	1879	1879	1879	1879	0
89	20231102	200400	148443531	1879	1879	1879	1879	0
90	20231102	200300	148443531	1879	1879	1879	1879	0
91	20231102	200200	148443531	1879	1879	1879	1879	0
92	20231102	200100	148443531	1879	1879	1879	1879	150
93	20231102	200000	148443531	1879	1879	1879	1879	0
94	20231102	195900	148443531	1879	1879	1879	1879	0
95	20231102	195800	148443531	1879	1879	1879	1879	0
96	20231102	195700	148443531	1879	1879	1879	1879	0
97	20231102	195600	148443531	1879	1879	1879	1879	0
98	20231102	195500	148443531	1879	1879	1879	1879	0
99	20231102	195400	148443531	1879	1879	1879	1879	0
100	20231102	195300	148443531	1879	1879	1879	1879	0
101	20231102	195200	148443531	1879	1879	1879	1879	0
102	20231102	195100	148443531	1879	1879	1879	1879	0
103	20231102	195000	148443531	1879	1879	1879	1879	0
104	20231102	194900	148443531	1879	1879	1879	1879	0
105	20231102	194800	148443531	1879	1879	1879	1879	0
106	20231102	194700	148443531	1879	1879	1879	1879	0
107	20231102	194600	148443531	1879	1879	1879	1879	0
108	20231102	194500	148443531	1879	1879	1879	1879	0
109	20231102	194400	148443531	1879	1879	1879	1879	0
110	20231102	194300	148443531	1879	1879	1879	1879	0
111	20231102	194200	148443531	1879	1879	1879	1879	0
112	20231102	194100	148443531	1879	1879	1879	1879	0
113	20231102	194000	148443531	1879	1879	1879	1879	0
114	20231102	193900	148443531	1879	1879	1879	1879	0
115	20231102	193800	148443531	1879	1879	1879	1879	0
116	20231102	193700	148443531	1879	1879	1879	1879	0
117	20231102	193600	148443531	1879	1879	1879	1879	0
118	20231102	193500	148443531	1879	1879	1879	1879	0
119	20231102	193400	148443531	1879	1879	1879	1879	0
120	20231102	193300	148443531	1879	1879	1879	1879	0
121	20231102	193200	148443531	1879	1879	1879	1879	0
122	20231102	193100	148443531	1879	1879	1879	1879	150
123	20231102	193000	148443531	1879	1879	1879	1879	0
124	20231102	192900	148443531	1879	1879	1879	1879	0
125	20231102	192800	148443531	1879	1879	1879	1879	0
126	20231102	192700	148443531	1879	1879	1879	1879	0
127	20231102	192600	148443531	1879	1879	1879	1879	0
128	20231102	192500	148443531	1879	1879	1879	1879	0
129	20231102	192400	148443531	1879	1879	1879	1879	0
130	20231102	192300	148443531	1879	1879	1879	1879	0
131	20231102	192200	148443531	1879	1879	1879	1879	0
132	20231102	192100	148443531	1879	1879	1879	1879	0
133	20231102	192000	148443531	1879	1879	1879	1879	0
134	20231102	191900	148443531	1879	1879	1879	1879	0
135	20231102	191800	148443531	1879	1879	1879	1879	0
136	20231102	191700	148443531	1879	1879	1879	1879	0
137	20231102	191600	148443531	1879	1879	1879	1879	0
138	20231102	191500	148443531	1879	1879	1879	1879	0
139	20231102	191400	148443531	1879	1879	1879	1879	0
140	20231102	191300	148443531	1879	1879	1879	1879	0
141	20231102	191200	148443531	1879	1879	1879	1879	0
142	20231102	191100	148443531	1879	1879	1879	1879	0
143	20231102	191000	148443531	1879	1879	1879	1879	0
144	20231102	190900	148443531	1879	1879	1879	1879	0
145	20231102	190800	148443531	1879	1879	1879	1879	0
146	20231102	190700	148443531	1879	1879	1879	1879	0
147	20231102	190600	148443531	1879	1879	1879	1879	0
148	20231102	190500	148443531	1879	1879	1879	1879	0
149	20231102	190400	148443531	1879	1879	1879	1879	0
150	20231102	190300	148443531	1879	1879	1879	1879	0
151	20231102	190200	148443531	1879	1879	1879	1879	0
152	20231102	190100	148443531	1879	1879	1879	1879	150
153	20231102	190000	148443531	1879	1879	1879	1879	0
154	20231102	185900	148443531	1879	1879	1879	1879	0
155	20231102	185800	148443531	1879	1879	1879	1879	0
156	20231102	185700	148443531	1879	1879	1879	1879	0
157	20231102	185600	148443531	1879	1879	1879	1879	0
158	20231102	185500	148443531	1879	1879	1879	1879	0
159	20231102	185400	148443531	1879	1879	1879	1879	0
160	20231102	185300	148443531	1879	1879	1879	1879	0
161	20231102	185200	148443531	1879	1879	1879	1879	0
162	20231102	185100	148443531	1879	1879	1879	1879	0
163	20231102	185000	148443531	1879	1879	1879	1879	0
164	20231102	184900	148443531	1879	1879	1879	1879	0
165	20231102	184800	148443531	1879	1879	1879	1879	0
166	20231102	184700	148443531	1879	1879	1879	1879	0
167	20231102	184600	148443531	1879	1879	1879	1879	0
168	20231102	184500	148443531	1879	1879	1879	1879	0
169	20231102	184400	148443531	1879	1879	1879	1879	0
170	20231102	184300	148443531	1879	1879	1879	1879	0
171	20231102	184200	148443531	1879	1879	1879	1879	0
172	20231102	184100	148443531	1879	1879	1879	1879	0
173	20231102	184000	148443531	1879	1879	1879	1879	0
174	20231102	183900	148443531	1879	1879	1879	1879	0
175	20231102	183800	148443531	1879	1879	1879	1879	0
176	20231102	183700	148443531	1879	1879	1879	1879	0
177	20231102	183600	148443531	1879	1879	1879	1879	0
178	20231102	183500	148443531	1879	1879	1879	1879	0
179	20231102	183400	148443531	1879	1879	1879	1879	0
180	20231102	183300	148443531	1879	1879	1879	1879	0
181	20231102	183200	148443531	1879	1879	1879	1879	0
182	20231102	183100	148443531	1879	1879	1879	1879	150
183	20231102	183000	148443531	1879	1879	1879	1879	0
184	20231102	182900	148443531	1879	1879	1879	1879	0
185	20231102	182800	148443531	1879	1879	1879	1879	0
186	20231102	182700	148443531	1879	1879	1879	1879	0
187	20231102	182600	148443531	1879	1879	1879	1879	0
188	20231102	182500	148443531	1879	1879	1879	1879	0
189	20231102	182400	148443531	1879	1879	1879	1879	0
190	20231102	182300	148443531	1879	1879	1879	1879	0
191	20231102	182200	148443531	1879	1879	1879	1879	0
192	20231102	182100	148443531	1879	1879	1879	1879	0
193	20231102	182000	148443531	1879	1879	1879	1879	0
194	20231102	181900	148443531	1879	1879	1879	1879	0
195	20231102	181800	148443531	1879	1879	1879	1879	0
196	20231102	181700	148443531	1879	1879	1879	1879	0
197	20231102	181600	148443531	1879	1879	1879	1879	0
198	20231102	181500	148443531	1879	1879	1879	1879	0
199	20231102	181400	148443531	1879	1879	1879	1879	0
200	20231102	181300	148443531	1879	1879	1879	1879	0
201	20231102	181200	148443531	1879	1879	1879	1879	0
202	20231102	181100	148443531	1879	1879	1879	1879	0
203	20231102	181000	148443531	1879	1879	1879	1879	0
204	20231102	180900	148443531	1879	1879	1879	1879	0
205	20231102	180800	148443531	1879	1879	1879	1879	0
206	20231102	180700	148443531	1879	1879	1879	1879	0
207	20231102	180600	148443531	1879	1879	1879	1879	0
208	20231102	180500	148443531	1879	1879	1879	1879	0
209	20231102	180400	148443531	1879	1879	1879	1879	0
210	20231102	180300	148443531	1879	1879	1879	1879	0
211	20231102	180200	148443531	1879	1879	1879	1879	0
212	20231102	180100	148443531	1879	1879	1879	1879	150
213	20231102	180000	148443531	1879	1879	1879	1879	0
214	20231102	175900	148443531	1879	1879	1879	1879	0
215	20231102	175800	148443531	1879	1879	1879	1879	0
216	20231102	175700	148443531	1879	1879	1879	1879	0
217	20231102	175600	148443531	1879	1879	1879	1879	0
218	20231102	175500	148443531	1879	1879	1879	1879	0
219	20231102	175400	148443531	1879	1879	1879	1879	0
220	20231102	175300	148443531	1879	1879	1879	1879	0
221	20231102	175200	148443531	1879	1879	1879	1879	0
222	20231102	175100	148443531	1879	1879	1879	1879	0
223	20231102	175000	148443531	1879	1879	1879	1879	0
224	20231102	174900	148443531	1879	1879	1879	1879	0
225	20231102	174800	148443531	1879	1879	1879	1879	0
226	20231102	174700	148443531	1879	1879	1879	1879	0
227	20231102	174600	148443531	1879	1879	1879	1879	0
228	20231102	174500	148443531	1879	1879	1879	1879	0
229	20231102	174400	148443531	1879	1879	1879	1879	0
230	20231102	174300	148443531	1879	1879	1879	1879	0
231	20231102	174200	148443531	1879	1879	1879	1879	0
232	20231102	174100	148443531	1879	1879	1879	1879	0
233	20231102	174000	148443531	1879	1879	1879	1879	0
234	20231102	173900	148443531	1879	1879	1879	1879	0
235	20231102	173800	148443531	1879	1879	1879	1879	0
236	20231102	173700	148443531	1879	1879	1879	1879	0
237	20231102	173600	148443531	1879	1879	1879	1879	0
238	20231102	173500	148443531	1879	1879	1879	1879	0
239	20231102	173400	148443531	1879	1879	1879	1879	0
240	20231102	173300	148443531	1879	1879	1879	1879	0
241	20231102	173200	148443531	1879	1879	1879	1879	0
242	20231102	173100	148443531	1879	1879	1879	1879	150
243	20231102	173000	148443531	1879	1879	1879	1879	0
244	20231102	172900	148443531	1879	1879	1879	1879	0
245	20231102	172800	148443531	1879	1879	1879	1879	0
246	20231102	172700	148443531	1879	1879	1879	1879	0
247	20231102	172600	148443531	1879	1879	1879	1879	0
248	20231102	172500	148443531	1879	1879	1879	1879	0
249	20231102	172400	148443531	1879	1879	1879	1879	0
250	20231102	172300	148443531	1879	1879	1879	1879	0
251	20231102	172200	148443531	1879	1879	1879	1879	0
252	20231102	172100	148443531	1879	1879	1879	1879	0
253	20231102	172000	148443531	1879	1879	1879	1879	0
254	20231102	171900	148443531	1879	1879	1879	1879	0
255	20231102	171800	148443531	1879	1879	1879	1879	0
256	20231102	171700	148443531	1879	1879	1879	1879	0
257	20231102	171600	148443531	1879	1879	1879	1879	0
258	20231102	171500	148443531	1879	1879	1879	1879	0
259	20231102	171400	148443531	1879	1879	1879	1879	0
260	20231102	171300	148443531	1879	1879	1879	1879	0
261	20231102	171200	148443531	1879	1879	1879	1879	0
262	20231102	171100	148443531	1879	1879	1879	1879	0
263	20231102	171000	148443531	1879	1879	1879	1879	0
264	20231102	170900	148443531	1879	1879	1879	1879	0
265	20231102	170800	148443531	1879	1879	1879	1879	0
266	20231102	170700	148443531	1879	1879	1879	1879	0
267	20231102	170600	148443531	1879	1879	1879	1879	0
268	20231102	170500	148443531	1879	1879	1879	1879	0
269	20231102	170400	148443531	1879	1879	1879	1879	0
270	20231102	170300	148443531	1879	1879	1879	1879	0
271	20231102	170200	148443531	1879	1879	1879	1879	0
272	20231102	170100	148443531	1879	1879	1879	1879	150
273	20231102	170000	148443531	1879	1879	1879	1879	0
274	20231102	165900	148443531	1879	1879	1879	1879	0
275	20231102	165800	148443531	1879	1879	1879	1879	0
276	20231102	165700	148443531	1879	1879	1879	1879	0
277	20231102	165600	148443531	1879	1879	1879	1879	0
278	20231102	165500	148443531	1879	1879	1879	1879	0
279	20231102	165400	148443531	1879	1879	1879	1879	0
280	20231102	165300	148443531	1879	1879	1879	1879	0
281	20231102	165200	148443531	1879	1879	1879	1879	0
282	20231102	165100	148443531	1879	1879	1879	1879	0
283	20231102	165000	148443531	1879	1879	1879	1879	0
284	20231102	164900	148443531	1879	1879	1879	1879	0
285	20231102	164800	148443531	1879	1879	1879	1879	0
286	20231102	164700	148443531	1879	1879	1879	1879	0
287	20231102	164600	148443531	1879	1879	1879	1879	0
288	20231102	164500	148443531	1879	1879	1879	1879	0
289	20231102	164400	148443531	1879	1879	1879	1879	0
290	20231102	164300	148443531	1879	1879	1879	1879	0
291	20231102	164200	148443531	1879	1879	1879	1879	0
292	20231102	164100	148443531	1879	1879	1879	1879	0
293	20231102	164000	148443531	1879	1879	1879	1879	0
294	20231102	163900	148443531	1879	1879	1879	1879	0
295	20231102	163800	148443531	1879	1879	1879	1879	0
296	20231102	163700	148443531	1879	1879	1879	1879	0
297	20231102	163600	148443531	1879	1879	1879	1879	0
298	20231102	163500	148443531	1879	1879	1879	1879	0
299	20231102	163400	148443531	1879	1879	1879	1879	0
300	20231102	163300	148443531	1879	1879	1879	1879	0
301	20231102	163200	148443531	1879	1879	1879	1879	0
302	20231102	163100	148443531	1879	1879	1879	1879	150
303	20231102	163000	148443531	1879	1879	1879	1879	0
304	20231102	162900	148443531	1879	1879	1879	1879	0
305	20231102	162800	148443531	1879	1879	1879	1879	0
306	20231102	162700	148443531	1879	1879	1879	1879	0
307	20231102	162600	148443531	1879	1879	1879	1879	0
308	20231102	162500	148443531	1879	1879	1879	1879	0
309	20231102	162400	148443531	1879	1879	1879	1879	0
310	20231102	162300	148443531	1879	1879	1879	1879	0
311	20231102	162200	148443531	1879	1879	1879	1879	0
312	20231102	162100	148443531	1879	1879	1879	1879	0
313	20231102	162000	148443531	1879	1879	1879	1879	0
314	20231102	161900	148443531	1879	1879	1879	1879	0
315	20231102	161800	148443531	1879	1879	1879	1879	0
316	20231102	161700	148443531	1879	1879	1879	1879	0
317	20231102	161600	148443531	1879	1879	1879	1879	0
318	20231102	161500	148443531	1879	1879	1879	1879	0
319	20231102	161400	148443531	1879	1879	1879	1879	0
320	20231102	161300	148443531	1879	1879	1879	1879	0
321	20231102	161200	148443531	1879	1879	1879	1879	0
322	20231102	161100	148443531	1879	1879	1879	1879	0
323	20231102	161000	148443531	1879	1879	1879	1879	0
324	20231102	160900	148443531	1879	1879	1879	1879	0
325	20231102	160800	148443531	1879	1879	1879	1879	0
326	20231102	160700	148443531	1879	1879	1879	1879	0
327	20231102	160600	148443531	1879	1879	1879	1879	0
328	20231102	160500	148443531	1879	1879	1879	1879	0
329	20231102	160400	148443531	1879	1879	1879	1879	0
330	20231102	160300	148443531	1879	1879	1879	1879	0
331	20231102	160200	148443531	1879	1879	1879	1879	0
332	20231102	160100	148443531	1879	1879	1879	1879	150
333	20231102	160000	148443531	1879	1879	1879	1879	0
334	20231102	155900	148443531	1879	1879	1879	1879	0
335	20231102	155800	148443531	1879	1879	1879	1879	0
336	20231102	155700	148443531	1879	1879	1879	1879	0
337	20231102	155600	148443531	1879	1879	1879	1879	0
338	20231102	155500	148443531	1879	1879	1879	1879	0
339	20231102	155400	148443531	1879	1879	1879	1879	0
340	20231102	155300	148443531	1879	1879	1879	1879	0
341	20231102	155200	148443531	1879	1879	1879	1879	0
342	20231102	155100	148443531	1879	1879	1879	1879	0
343	20231102	155000	148443531	1879	1879	1879	1879	0
344	20231102	154900	148443531	1879	1879	1879	1879	0
345	20231102	154800	148443531	1879	1879	1879	1879	0
346	20231102	154700	148443531	1879	1879	1879	1879	0
347	20231102	154600	148443531	1879	1879	1879	1879	0
348	20231102	154500	148443531	1879	1879	1879	1879	0
349	20231102	154400	148443531	1879	1879	1879	1879	0
350	20231102	154300	148443531	1879	1879	1879	1879	0
351	20231102	154200	148443531	1879	1879	1879	1879	0
352	20231102	154100	148443531	1879	1879	1879	1879	0
353	20231102	154000	148443531	1879	1879	1879	1879	0
354	20231102	153900	148443531	1879	1879	1879	1879	0
355	20231102	153800	148443531	1879	1879	1879	1879	0
356	20231102	153700	148443531	1879	1879	1879	1879	0
357	20231102	153600	148443531	1879	1879	1879	1879	0
358	20231102	153500	148443531	1879	1879	1879	1879	0
359	20231102	153400	148443531	1879	1879	1879	1879	0
360	20231102	153300	148443531	1879	1879	1879	1879	0
361	20231102	153200	148443531	1879	1879	1879	1879	0
362	20231102	153100	148443531	1879	1879	1879	1879	150
363	20231102	153000	148443531	1879	1879	1879	1879	150
364	20231102	152900	148161681	1881	1881	1881	1881	0
365	20231102	152800	148161681	1881	1881	1881	1881	0
366	20231102	152700	148161681	1881	1881	1881	1881	0
367	20231102	152600	148161681	1881	1881	1881	1881	0
368	20231102	152500	148161681	1881	1881	1881	1881	0
369	20231102	152400	148161681	1881	1881	1881	1881	0
370	20231102	152300	148161681	1881	1881	1881	1881	0
371	20231102	152200	148161681	1881	1881	1881	1881	0
372	20231102	152100	148161681	1881	1881	1881	1881	0
373	20231102	152000	148161681	1881	1881	1881	1881	0
374	20231102	151900	148161681	1881	1880	1881	1880	297
375	20231102	151800	147603237	1881	1880	1881	1880	512
376	20231102	151700	146640584	1881	1870	1881	1870	2249
377	20231102	151600	142414440	1870	1880	1880	1870	2258
378	20231102	151500	138169410	1880	1879	1880	1879	2994
379	20231102	151400	132541746	1879	1877	1879	1877	3417
380	20231102	151300	126122700	1877	1875	1877	1875	1833
381	20231102	151200	122684326	1875	1869	1875	1869	1581
382	20231102	151100	119721017	1870	1870	1870	1869	209
383	20231102	151000	119330245	1870	1870	1870	1870	232
384	20231102	150900	118896405	1870	1870	1870	1870	232
385	20231102	150800	118462565	1870	1870	1870	1870	282
386	20231102	150700	117935225	1870	1870	1870	1870	110
387	20231102	150600	117729525	1870	1870	1870	1870	231
388	20231102	150500	117297555	1870	1870	1870	1870	225
389	20231102	150400	116876805	1870	1870	1870	1870	820
390	20231102	150300	115343405	1870	1870	1870	1870	456
391	20231102	150200	114490685	1875	1875	1875	1875	0
392	20231102	150100	114490685	1875	1875	1875	1870	27
393	20231102	150000	114440095	1870	1870	1870	1870	233
394	20231102	145900	114004385	1870	1870	1870	1870	1935
395	20231102	145800	110385935	1870	1870	1870	1870	232
396	20231102	145700	109952095	1870	1870	1870	1870	115
397	20231102	145600	109737045	1870	1870	1870	1870	270
398	20231102	145500	109232145	1870	1870	1872	1870	247
399	20231102	145400	108770195	1870	1870	1870	1870	234
400	20231102	145300	108332615	1870	1870	1870	1870	225
401	20231102	145200	107911865	1870	1870	1875	1870	114
402	20231102	145100	107698535	1870	1870	1870	1870	225
403	20231102	145000	107277785	1870	1871	1871	1870	231
404	20231102	144900	106845786	1870	1870	1870	1870	232
405	20231102	144800	106411946	1870	1870	1870	1870	272
406	20231102	144700	105903306	1870	1870	1870	1870	152
407	20231102	144600	105619066	1871	1871	1871	1871	88
408	20231102	144500	105454418	1871	1870	1871	1870	225
409	20231102	144400	105033489	1870	1870	1870	1870	233
410	20231102	144300	104597779	1870	1870	1870	1870	236
411	20231102	144200	104156459	1870	1870	1870	1870	92
412	20231102	144100	103984419	1870	1870	1870	1870	235
413	20231102	144000	103544969	1870	1870	1870	1870	278
414	20231102	143900	103025109	1870	1870	1870	1870	223
415	20231102	143800	102608099	1871	1870	1871	1870	189
416	20231102	143700	102254659	1870	1870	1870	1870	99
417	20231102	143600	102069529	1870	1870	1870	1870	224
418	20231102	143500	101650649	1870	1870	1870	1870	232
419	20231102	143400	101216809	1870	1870	1871	1870	780
420	20231102	143300	99758163	1870	1870	1870	1870	405
421	20231102	143200	99000813	1870	1870	1870	1870	7
422	20231102	143100	98987723	1875	1875	1875	1875	104
423	20231102	143000	98792723	1875	1875	1875	1875	276
424	20231102	142900	98275223	1875	1875	1875	1875	233
425	20231102	142800	97838348	1875	1875	1875	1875	282
426	20231102	142700	97309598	1875	1875	1875	1875	142
427	20231102	142600	97043348	1875	1875	1875	1875	189
428	20231102	142500	96688973	1875	1875	1875	1875	183
429	20231102	142400	96345848	1875	1875	1875	1875	189
430	20231102	142300	95991473	1875	1875	1875	1875	140
431	20231102	142200	95728973	1875	1875	1875	1875	150
432	20231102	142100	95447723	1875	1875	1875	1875	191
433	20231102	142000	95089598	1875	1875	1875	1875	140
434	20231102	141900	94827098	1875	1875	1875	1875	7797
435	20231102	141800	80207723	1870	1870	1870	1870	140
436	20231102	141700	79945923	1870	1870	1870	1870	141
437	20231102	141600	79682253	1871	1870	1871	1870	136
438	20231102	141500	79427930	1870	1870	1870	1870	27
439	20231102	141400	79377440	1873	1873	1875	1873	980
440	20231102	141300	77541860	1873	1870	1873	1870	183
441	20231102	141200	77199540	1870	1870	1870	1870	8
442	20231102	141100	77184580	1870	1870	1870	1870	139
443	20231102	141000	76924650	1870	1870	1870	1870	133
444	20231102	140900	76675940	1870	1870	1870	1870	140
445	20231102	140800	76414140	1870	1870	1870	1870	141
446	20231102	140700	76150470	1870	1870	1870	1870	0
447	20231102	140600	76150470	1870	1870	1870	1870	150
448	20231102	140500	75869970	1870	1870	1870	1870	141
449	20231102	140400	75606300	1870	1870	1870	1870	133
450	20231102	140300	75357590	1870	1870	1870	1870	140
451	20231102	140200	75095790	1870	1870	1870	1870	7
452	20231102	140100	75082700	1870	1870	1870	1870	142
453	20231102	140000	74817160	1870	1870	1870	1870	141
454	20231102	135900	74553490	1870	1870	1870	1870	132
455	20231102	135800	74306650	1870	1870	1870	1870	140
456	20231102	135700	74044850	1870	1870	1870	1870	7
457	20231102	135600	74031760	1870	1870	1870	1870	133
458	20231102	135500	73783050	1870	1870	1870	1870	141
459	20231102	135400	73519380	1870	1870	1870	1870	139
460	20231102	135300	73259450	1870	1871	1871	1870	133
461	20231102	135200	73010732	1871	1871	1871	1871	7
462	20231102	135100	72997635	1870	1870	1870	1870	967
463	20231102	135000	71189345	1871	1871	1871	1871	173
464	20231102	134900	70865662	1871	1871	1871	1871	7
465	20231102	134800	70852565	1875	1871	1875	1871	142
466	20231102	134700	70586875	1871	1871	1871	1871	0
467	20231102	134600	70586875	1871	1871	1871	1871	140
468	20231102	134500	70324935	1871	1871	1871	1871	140
469	20231102	134400	70062995	1871	1871	1871	1871	132
470	20231102	134300	69816023	1871	1871	1871	1871	141
471	20231102	134200	69552212	1871	1871	1871	1871	7
472	20231102	134100	69539115	1871	1871	1871	1871	133
473	20231102	134000	69290272	1871	1871	1871	1871	140
474	20231102	133900	69028332	1870	1870	1870	1870	141
475	20231102	133800	68764662	1870	1871	1871	1870	266
476	20231102	133700	68267142	1870	1870	1870	1870	7
477	20231102	133600	68254052	1870	1871	1871	1870	133
478	20231102	133500	68005292	1870	1875	1875	1870	8
479	20231102	133400	67990327	1870	1870	1870	1870	151
480	20231102	133300	67707957	1870	1870	1870	1870	243
481	20231102	133200	67253547	1870	1870	1870	1870	140
482	20231102	133100	66991747	1870	1872	1872	1870	1137
483	20231102	133000	64865254	1876	1876	1876	1876	23
484	20231102	132900	64822106	1876	1876	1876	1876	191
485	20231102	132800	64463790	1876	1876	1876	1876	190
486	20231102	132700	64107350	1876	1876	1876	1876	2233
487	20231102	132600	59918242	1876	1876	1876	1876	157
488	20231102	132500	59623710	1876	1876	1877	1876	231
489	20231102	132400	59190314	1877	1876	1877	1876	261
490	20231102	132300	58700650	1876	1876	1876	1876	190
491	20231102	132200	58344210	1876	1876	1876	1876	1690
492	20231102	132100	55173770	1877	1876	1877	1876	872
493	20231102	132000	53537798	1876	1876	1876	1876	1171
494	20231102	131900	51341002	1875	1873	1875	1873	3643
495	20231102	131800	44510657	1873	1873	1873	1873	133
496	20231102	131700	44261548	1873	1873	1873	1873	141
497	20231102	131600	43997455	1873	1873	1873	1873	107
498	20231102	131500	43797044	1873	1873	1873	1873	533
499	20231102	131400	42798735	1873	1874	1874	1873	340
500	20231102	131300	42161699	1874	1874	1874	1874	8
501	20231102	131200	42146707	1874	1874	1874	1874	0
502	20231102	131100	42146707	1874	1874	1874	1874	7
503	20231102	131000	42133589	1874	1874	1874	1874	0
504	20231102	130900	42133589	1874	1874	1874	1874	7
505	20231102	130800	42120471	1874	1874	1874	1874	8
506	20231102	130700	42105479	1874	1874	1874	1874	0
507	20231102	130600	42105479	1874	1874	1874	1874	7
508	20231102	130500	42092361	1874	1874	1874	1874	7
509	20231102	130400	42079243	1873	1873	1873	1873	0
510	20231102	130300	42079243	1873	1873	1873	1873	8
511	20231102	130200	42064259	1873	1873	1873	1873	7
512	20231102	130100	42051148	1873	1873	1873	1873	0
513	20231102	130000	42051148	1873	1873	1873	1873	7
514	20231102	125900	42038037	1873	1873	1873	1873	8
515	20231102	125800	42023053	1873	1873	1873	1873	0
516	20231102	125700	42023053	1873	1873	1873	1873	7
517	20231102	125600	42009942	1873	1873	1873	1873	8
518	20231102	125500	41994958	1871	1871	1871	1871	0
519	20231102	125400	41994958	1871	1870	1871	1870	37
520	20231102	125300	41925761	1870	1875	1875	1870	12
521	20231102	125200	41903296	1875	1875	1875	1875	1
522	20231102	125100	41901421	1870	1870	1870	1870	8
523	20231102	125000	41886461	1870	1870	1870	1870	7
524	20231102	124900	41873371	1870	1870	1870	1870	0
525	20231102	124800	41873371	1870	1870	1870	1870	7
526	20231102	124700	41860281	1870	1870	1870	1870	8
527	20231102	124600	41845321	1870	1870	1870	1870	0
528	20231102	124500	41845321	1870	1870	1870	1870	7
529	20231102	124400	41832231	1875	1875	1875	1875	1
530	20231102	124300	41830356	1870	1875	1875	1870	8
531	20231102	124200	41815391	1870	1870	1870	1870	8
532	20231102	124100	41800431	1870	1870	1870	1870	0
533	20231102	124000	41800431	1870	1870	1870	1870	7
534	20231102	123900	41787341	1875	1875	1875	1870	9
535	20231102	123800	41770501	1870	1870	1870	1870	1
536	20231102	123700	41768631	1870	1870	1870	1870	8
537	20231102	123600	41753671	1875	1870	1875	1870	8
538	20231102	123500	41738706	1870	1870	1870	1870	0
539	20231102	123400	41738706	1870	1870	1870	1870	7
540	20231102	123300	41725616	1870	1870	1870	1870	8
541	20231102	123200	41710656	1875	1875	1875	1875	1
542	20231102	123100	41708781	1875	1870	1875	1870	2507
543	20231102	123000	37008191	1870	1870	1870	1870	8
544	20231102	122900	36993231	1870	1870	1870	1870	0
545	20231102	122800	36993231	1870	1870	1870	1870	507
546	20231102	122700	36045141	1870	1870	1870	1870	7
547	20231102	122600	36032051	1870	1870	1870	1870	0
548	20231102	122500	36032051	1870	1870	1870	1870	8
549	20231102	122400	36017091	1870	1870	1870	1870	7
550	20231102	122300	36004001	1870	1870	1870	1870	0
551	20231102	122200	36004001	1870	1870	1870	1870	7
552	20231102	122100	35990911	1870	1870	1870	1870	8
553	20231102	122000	35975951	1870	1870	1870	1870	0
554	20231102	121900	35975951	1870	1870	1870	1870	7
555	20231102	121800	35962861	1870	1870	1870	1870	0
556	20231102	121700	35962861	1870	1870	1870	1870	7
557	20231102	121600	35949771	1870	1870	1870	1870	8
558	20231102	121500	35934811	1870	1870	1870	1870	0
559	20231102	121400	35934811	1870	1870	1870	1870	7
560	20231102	121300	35921721	1870	1870	1870	1870	7
561	20231102	121200	35908631	1870	1870	1870	1870	0
562	20231102	121100	35908631	1870	1870	1870	1870	8
563	20231102	121000	35893671	1870	1870	1870	1870	7
564	20231102	120900	35880581	1870	1870	1870	1870	0
565	20231102	120800	35880581	1870	1870	1870	1870	8
566	20231102	120700	35865621	1870	1870	1870	1870	7
567	20231102	120600	35852531	1870	1870	1870	1870	0
568	20231102	120500	35852531	1870	1870	1870	1870	7
569	20231102	120400	35839441	1870	1870	1870	1870	8
570	20231102	120300	35824481	1870	1870	1870	1870	0
571	20231102	120200	35824481	1870	1870	1870	1870	7
572	20231102	120100	35811391	1870	1870	1870	1870	7
573	20231102	120000	35798301	1870	1870	1870	1870	0
574	20231102	115900	35798301	1870	1870	1870	1870	8
575	20231102	115800	35783341	1870	1870	1870	1870	27
576	20231102	115700	35732851	1870	1870	1870	1870	10
577	20231102	115600	35714151	1870	1870	1870	1870	7
578	20231102	115500	35701061	1870	1870	1870	1870	8
579	20231102	115400	35686101	1870	1870	1870	1870	0
580	20231102	115300	35686101	1870	1870	1870	1870	7
581	20231102	115200	35673011	1870	1870	1870	1870	0
582	20231102	115100	35673011	1870	1870	1870	1870	7
583	20231102	115000	35659921	1870	1870	1870	1870	8
584	20231102	114900	35644961	1872	1872	1872	1872	4
585	20231102	114800	35637473	1870	1870	1870	1870	7
586	20231102	114700	35624383	1870	1870	1870	1870	7
587	20231102	114600	35611293	1870	1870	1870	1870	0
588	20231102	114500	35611293	1870	1870	1870	1870	8
589	20231102	114400	35596333	1870	1870	1870	1870	7
590	20231102	114300	35583243	1870	1870	1870	1870	0
591	20231102	114200	35583243	1870	1870	1870	1870	8
592	20231102	114100	35568283	1870	1871	1871	1870	1729
593	20231102	114000	32334836	1871	1871	1871	1871	20
594	20231102	113900	32297416	1871	1871	1871	1871	7
595	20231102	113800	32284319	1871	1871	1871	1871	8
596	20231102	113700	32269351	1871	1871	1871	1871	0
597	20231102	113600	32269351	1871	1871	1871	1871	7
598	20231102	113500	32256254	1871	1872	1872	1871	2402
599	20231102	113400	27762109	1872	1872	1872	1872	0
600	20231102	113300	27762109	1872	1872	1872	1872	8
601	20231102	113200	27747133	1872	1872	1872	1872	7
602	20231102	113100	27734029	1872	1872	1872	1872	0
603	20231102	113000	27734029	1872	1872	1872	1872	7
604	20231102	112900	27720925	1872	1872	1872	1872	108
605	20231102	112800	27518749	1872	1872	1872	1872	0
606	20231102	112700	27518749	1872	1872	1872	1872	7
607	20231102	112600	27505645	1872	1872	1872	1872	0
608	20231102	112500	27505645	1872	1872	1872	1872	7
609	20231102	112400	27492541	1872	1872	1872	1872	8
610	20231102	112300	27477565	1872	1872	1872	1872	0
611	20231102	112200	27477565	1872	1872	1872	1872	7
612	20231102	112100	27464461	1872	1872	1872	1872	8
613	20231102	112000	27449485	1872	1872	1872	1872	0
614	20231102	111900	27449485	1872	1872	1872	1872	7
615	20231102	111800	27436381	1872	1872	1872	1872	7
616	20231102	111700	27423277	1872	1872	1872	1872	0
617	20231102	111600	27423277	1872	1872	1872	1872	8
618	20231102	111500	27408301	1872	1872	1872	1872	7
619	20231102	111400	27395197	1872	1872	1872	1872	0
620	20231102	111300	27395197	1872	1872	1872	1872	7
621	20231102	111200	27382093	1872	1872	1872	1872	8
622	20231102	111100	27367117	1872	1872	1872	1872	0
623	20231102	111000	27367117	1872	1872	1872	1872	7
624	20231102	110900	27354013	1872	1872	1872	1872	7
625	20231102	110800	27340909	1872	1872	1872	1872	0
626	20231102	110700	27340909	1872	1872	1872	1872	8
627	20231102	110600	27325933	1872	1872	1872	1872	7
628	20231102	110500	27312829	1875	1875	1875	1875	0
629	20231102	110400	27312829	1875	1872	1875	1872	9
630	20231102	110300	27295975	1872	1872	1872	1872	8
631	20231102	110200	27280999	1872	1872	1872	1872	20
632	20231102	110100	27243559	1872	1872	1872	1872	7
633	20231102	110000	27230455	1872	1872	1872	1872	0
634	20231102	105900	27230455	1872	1872	1872	1872	7
635	20231102	105800	27217351	1872	1872	1872	1872	8
636	20231102	105700	27202375	1872	1872	1872	1872	0
637	20231102	105600	27202375	1872	1875	1875	1872	15
638	20231102	105500	27174271	1875	1872	1875	1872	9
639	20231102	105400	27157420	1872	1872	1872	1872	0
640	20231102	105300	27157420	1872	1872	1872	1872	7
641	20231102	105200	27144316	1872	1872	1872	1872	7
642	20231102	105100	27131212	1872	1872	1872	1872	0
643	20231102	105000	27131212	1872	1872	1872	1872	8
644	20231102	104900	27116236	1875	1872	1875	1872	238
645	20231102	104800	26670688	1873	1874	1874	1873	323
646	20231102	104700	26065524	1874	1874	1874	1874	7
647	20231102	104600	26052406	1874	1875	1875	1874	13
648	20231102	104500	26028039	1873	1873	1873	1873	50
649	20231102	104400	25934389	1873	1875	1875	1873	12
650	20231102	104300	25911903	1873	1873	1873	1873	7
651	20231102	104200	25898792	1873	1873	1873	1873	0
652	20231102	104100	25898792	1873	1873	1873	1873	8
653	20231102	104000	25883808	1872	1872	1872	1872	7
654	20231102	103900	25870704	1872	1872	1872	1872	0
655	20231102	103800	25870704	1872	1872	1872	1872	7
656	20231102	103700	25857600	1872	1872	1872	1872	8
657	20231102	103600	25842624	1872	1872	1872	1872	30
658	20231102	103500	25786464	1872	1872	1872	1872	7
659	20231102	103400	25773360	1872	1872	1872	1872	0
660	20231102	103300	25773360	1872	1872	1872	1872	8
661	20231102	103200	25758384	1872	1872	1872	1872	7
662	20231102	103100	25745280	1872	1872	1872	1872	0
663	20231102	103000	25745280	1872	1872	1872	1872	8
664	20231102	102900	25730304	1872	1872	1872	1872	8
665	20231102	102800	25715328	1872	1874	1874	1872	50
666	20231102	102700	25621682	1874	1875	1875	1874	27
667	20231102	102600	25571064	1875	1872	1875	1872	27
668	20231102	102500	25520476	1872	1872	1872	1872	0
669	20231102	102400	25520476	1872	1872	1872	1872	8
670	20231102	102300	25505500	1872	1872	1872	1872	7
671	20231102	102200	25492396	1872	1872	1872	1872	0
672	20231102	102100	25492396	1872	1872	1872	1872	7
673	20231102	102000	25479292	1872	1872	1872	1872	17
674	20231102	101900	25447468	1872	1872	1872	1872	0
675	20231102	101800	25447468	1872	1872	1872	1872	7
676	20231102	101700	25434364	1872	1872	1872	1872	107
677	20231102	101600	25234060	1872	1872	1872	1872	0
678	20231102	101500	25234060	1872	1872	1872	1872	58
679	20231102	101400	25125484	1872	1873	1873	1872	51
680	20231102	101300	25030011	1873	1873	1873	1873	0
681	20231102	101200	25030011	1873	1874	1874	1873	8
682	20231102	101100	25015026	1875	1875	1875	1875	0
683	20231102	101000	25015026	1875	1875	1875	1875	0
684	20231102	100900	25015026	1875	1875	1875	1875	0
685	20231102	100800	25015026	1875	1875	1875	1875	40
686	20231102	100700	24940026	1875	1875	1875	1875	31
687	20231102	100600	24881901	1876	1876	1876	1876	0
688	20231102	100500	24881901	1876	1875	1876	1875	9
689	20231102	100400	24865024	1876	1876	1876	1876	5
690	20231102	100300	24855644	1876	1876	1876	1876	51
691	20231102	100200	24759968	1876	1876	1876	1876	0
692	20231102	100100	24759968	1876	1876	1876	1876	0
693	20231102	100000	24759968	1876	1876	1876	1876	0
694	20231102	095900	24759968	1876	1875	1876	1875	2
695	20231102	095800	24756217	1876	1876	1876	1876	16
696	20231102	095700	24726201	1876	1876	1876	1876	0
697	20231102	095600	24726201	1876	1876	1876	1876	0
698	20231102	095500	24726201	1876	1876	1876	1876	0
699	20231102	095400	24726201	1876	1876	1876	1876	0
700	20231102	095300	24726201	1876	1876	1876	1876	20
701	20231102	095200	24688681	1875	1875	1875	1875	0
702	20231102	095100	24688681	1875	1875	1875	1875	0
703	20231102	095000	24688681	1875	1875	1875	1875	0
704	20231102	094900	24688681	1875	1875	1875	1875	0
705	20231102	094800	24688681	1875	1875	1875	1875	3
706	20231102	094700	24683056	1876	1875	1876	1875	131
707	20231102	094600	24437428	1872	1872	1872	1872	0
708	20231102	094500	24437428	1872	1872	1872	1872	3
709	20231102	094400	24431812	1872	1872	1872	1872	0
710	20231102	094300	24431812	1872	1872	1872	1872	10
711	20231102	094200	24413092	1872	1873	1873	1872	10
712	20231102	094100	24394369	1872	1872	1872	1872	0
713	20231102	094000	24394369	1872	1872	1872	1872	0
714	20231102	093900	24394369	1872	1872	1872	1872	0
715	20231102	093800	24394369	1872	1872	1872	1872	52
716	20231102	093700	24297025	1875	1875	1875	1875	0
717	20231102	093600	24297025	1875	1875	1875	1875	0
718	20231102	093500	24297025	1875	1875	1875	1875	0
719	20231102	093400	24297025	1875	1875	1875	1875	1
720	20231102	093300	24295150	1876	1876	1876	1876	0
721	20231102	093200	24295150	1876	1876	1876	1876	1
722	20231102	093100	24293274	1876	1876	1876	1876	2
723	20231102	093000	24289522	1871	1871	1871	1871	0
724	20231102	092900	24289522	1871	1879	1879	1871	21
725	20231102	092800	24250223	1870	1870	1870	1870	0
726	20231102	092700	24250223	1870	1870	1870	1870	0
727	20231102	092600	24250223	1870	1870	1870	1870	0
728	20231102	092500	24250223	1870	1870	1870	1870	91
729	20231102	092400	24080053	1870	1870	1870	1870	0
730	20231102	092300	24080053	1870	1870	1870	1870	0
731	20231102	092200	24080053	1870	1871	1871	1870	500
732	20231102	092100	23145052	1871	1872	1872	1871	1939
733	20231102	092000	19517181	1871	1871	1871	1871	0
734	20231102	091900	19517181	1871	1871	1871	1871	31
735	20231102	091800	19459180	1870	1870	1870	1870	0
736	20231102	091700	19459180	1870	1870	1870	1870	0
737	20231102	091600	19459180	1870	1870	1870	1870	0
738	20231102	091500	19459180	1870	1870	1879	1870	78
739	20231102	091400	19313311	1879	1870	1879	1870	2005
740	20231102	091300	15563952	1870	1870	1870	1870	41
741	20231102	091200	15487282	1870	1870	1870	1870	1155
742	20231102	091100	13327432	1868	1868	1868	1868	10
743	20231102	091000	13308752	1868	1868	1868	1868	60
744	20231102	090900	13196672	1867	1867	1867	1867	90
745	20231102	090800	13028642	1867	1867	1867	1867	60
746	20231102	090700	12916622	1879	1867	1879	1867	96
747	20231102	090600	12736478	1866	1866	1866	1866	30
748	20231102	090500	12680498	1866	1879	1879	1866	52
749	20231102	090400	12583440	1879	1879	1879	1879	5
750	20231102	090300	12574045	1866	1880	1880	1866	50
751	20231102	090200	12480595	1880	1865	1880	1865	11
752	20231102	090100	12460065	1865	1865	1865	1865	0
753	20231102	090000	12460065	1865	1865	1865	1865	6681