KissMeData/024890/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190800	105767828	1864	1864	1864	1864	657
3	20231101	190700	105767828	1864	1864	1864	1864	0
4	20231101	190600	105767828	1864	1864	1864	1864	0
5	20231101	190500	105767828	1864	1864	1864	1864	0
6	20231101	190400	105767828	1864	1864	1864	1864	0
7	20231101	190300	105767828	1864	1864	1864	1864	0
8	20231101	190200	105767828	1864	1864	1864	1864	0
9	20231101	190100	105767828	1864	1864	1864	1864	0
10	20231101	190000	105767828	1864	1864	1864	1864	0
11	20231101	185900	105767828	1864	1864	1864	1864	0
12	20231101	185800	105767828	1864	1864	1864	1864	0
13	20231101	185700	105767828	1864	1864	1864	1864	0
14	20231101	185600	105767828	1864	1864	1864	1864	0
15	20231101	185500	105767828	1864	1864	1864	1864	0
16	20231101	185400	105767828	1864	1864	1864	1864	0
17	20231101	185300	105767828	1864	1864	1864	1864	0
18	20231101	185200	105767828	1864	1864	1864	1864	0
19	20231101	185100	105767828	1864	1864	1864	1864	0
20	20231101	185000	105767828	1864	1864	1864	1864	0
21	20231101	184900	105767828	1864	1864	1864	1864	0
22	20231101	184800	105767828	1864	1864	1864	1864	0
23	20231101	184700	105767828	1864	1864	1864	1864	0
24	20231101	184600	105767828	1864	1864	1864	1864	0
25	20231101	184500	105767828	1864	1864	1864	1864	0
26	20231101	184400	105767828	1864	1864	1864	1864	0
27	20231101	184300	105767828	1864	1864	1864	1864	0
28	20231101	184200	105767828	1864	1864	1864	1864	0
29	20231101	184100	105767828	1864	1864	1864	1864	0
30	20231101	184000	105767828	1864	1864	1864	1864	0
31	20231101	183900	105767828	1864	1864	1864	1864	0
32	20231101	183800	105767828	1864	1864	1864	1864	657
33	20231101	183700	105767828	1864	1864	1864	1864	0
34	20231101	183600	105767828	1864	1864	1864	1864	0
35	20231101	183500	105767828	1864	1864	1864	1864	0
36	20231101	183400	105767828	1864	1864	1864	1864	0
37	20231101	183300	105767828	1864	1864	1864	1864	0
38	20231101	183200	105767828	1864	1864	1864	1864	0
39	20231101	183100	105767828	1864	1864	1864	1864	0
40	20231101	183000	105767828	1864	1864	1864	1864	0
41	20231101	182900	105767828	1864	1864	1864	1864	0
42	20231101	182800	105767828	1864	1864	1864	1864	0
43	20231101	182700	105767828	1864	1864	1864	1864	0
44	20231101	182600	105767828	1864	1864	1864	1864	0
45	20231101	182500	105767828	1864	1864	1864	1864	0
46	20231101	182400	105767828	1864	1864	1864	1864	0
47	20231101	182300	105767828	1864	1864	1864	1864	0
48	20231101	182200	105767828	1864	1864	1864	1864	0
49	20231101	182100	105767828	1864	1864	1864	1864	0
50	20231101	182000	105767828	1864	1864	1864	1864	0
51	20231101	181900	105767828	1864	1864	1864	1864	0
52	20231101	181800	105767828	1864	1864	1864	1864	0
53	20231101	181700	105767828	1864	1864	1864	1864	0
54	20231101	181600	105767828	1864	1864	1864	1864	0
55	20231101	181500	105767828	1864	1864	1864	1864	0
56	20231101	181400	105767828	1864	1864	1864	1864	0
57	20231101	181300	105767828	1864	1864	1864	1864	0
58	20231101	181200	105767828	1864	1864	1864	1864	0
59	20231101	181100	105767828	1864	1864	1864	1864	0
60	20231101	181000	105767828	1864	1864	1864	1864	0
61	20231101	180900	105767828	1864	1864	1864	1864	0
62	20231101	180800	105767828	1864	1864	1864	1864	657
63	20231101	180700	105767828	1864	1864	1864	1864	0
64	20231101	180600	105767828	1864	1864	1864	1864	0
65	20231101	180500	105767828	1864	1864	1864	1864	0
66	20231101	180400	105767828	1864	1864	1864	1864	0
67	20231101	180300	105767828	1864	1864	1864	1864	0
68	20231101	180200	105767828	1864	1864	1864	1864	0
69	20231101	180100	105767828	1864	1864	1864	1864	0
70	20231101	180000	105767828	1864	1864	1864	1864	0
71	20231101	175900	105767828	1864	1864	1864	1864	0
72	20231101	175800	105767828	1864	1864	1864	1864	0
73	20231101	175700	105767828	1864	1864	1864	1864	0
74	20231101	175600	105767828	1864	1864	1864	1864	0
75	20231101	175500	105767828	1864	1864	1864	1864	0
76	20231101	175400	105767828	1864	1864	1864	1864	0
77	20231101	175300	105767828	1864	1864	1864	1864	0
78	20231101	175200	105767828	1864	1864	1864	1864	0
79	20231101	175100	105767828	1864	1864	1864	1864	0
80	20231101	175000	105767828	1864	1864	1864	1864	0
81	20231101	174900	105767828	1864	1864	1864	1864	0
82	20231101	174800	105767828	1864	1864	1864	1864	0
83	20231101	174700	105767828	1864	1864	1864	1864	0
84	20231101	174600	105767828	1864	1864	1864	1864	0
85	20231101	174500	105767828	1864	1864	1864	1864	0
86	20231101	174400	105767828	1864	1864	1864	1864	0
87	20231101	174300	105767828	1864	1864	1864	1864	0
88	20231101	174200	105767828	1864	1864	1864	1864	0
89	20231101	174100	105767828	1864	1864	1864	1864	0
90	20231101	174000	105767828	1864	1864	1864	1864	0
91	20231101	173900	105767828	1864	1864	1864	1864	0
92	20231101	173800	105767828	1864	1864	1864	1864	657
93	20231101	173700	105767828	1864	1864	1864	1864	0
94	20231101	173600	105767828	1864	1864	1864	1864	0
95	20231101	173500	105767828	1864	1864	1864	1864	0
96	20231101	173400	105767828	1864	1864	1864	1864	0
97	20231101	173300	105767828	1864	1864	1864	1864	0
98	20231101	173200	105767828	1864	1864	1864	1864	0
99	20231101	173100	105767828	1864	1864	1864	1864	0
100	20231101	173000	105767828	1864	1864	1864	1864	0
101	20231101	172900	105767828	1864	1864	1864	1864	0
102	20231101	172800	105767828	1864	1864	1864	1864	0
103	20231101	172700	105767828	1864	1864	1864	1864	0
104	20231101	172600	105767828	1864	1864	1864	1864	0
105	20231101	172500	105767828	1864	1864	1864	1864	0
106	20231101	172400	105767828	1864	1864	1864	1864	0
107	20231101	172300	105767828	1864	1864	1864	1864	0
108	20231101	172200	105767828	1864	1864	1864	1864	0
109	20231101	172100	105767828	1864	1864	1864	1864	0
110	20231101	172000	105767828	1864	1864	1864	1864	0
111	20231101	171900	105767828	1864	1864	1864	1864	0
112	20231101	171800	105767828	1864	1864	1864	1864	0
113	20231101	171700	105767828	1864	1864	1864	1864	0
114	20231101	171600	105767828	1864	1864	1864	1864	0
115	20231101	171500	105767828	1864	1864	1864	1864	0
116	20231101	171400	105767828	1864	1864	1864	1864	0
117	20231101	171300	105767828	1864	1864	1864	1864	0
118	20231101	171200	105767828	1864	1864	1864	1864	0
119	20231101	171100	105767828	1864	1864	1864	1864	0
120	20231101	171000	105767828	1864	1864	1864	1864	0
121	20231101	170900	105767828	1864	1864	1864	1864	0
122	20231101	170800	105767828	1864	1864	1864	1864	657
123	20231101	170700	105767828	1864	1864	1864	1864	0
124	20231101	170600	105767828	1864	1864	1864	1864	0
125	20231101	170500	105767828	1864	1864	1864	1864	0
126	20231101	170400	105767828	1864	1864	1864	1864	0
127	20231101	170300	105767828	1864	1864	1864	1864	0
128	20231101	170200	105767828	1864	1864	1864	1864	0
129	20231101	170100	105767828	1864	1864	1864	1864	0
130	20231101	170000	105767828	1864	1864	1864	1864	0
131	20231101	165900	105767828	1864	1864	1864	1864	0
132	20231101	165800	105767828	1864	1864	1864	1864	0
133	20231101	165700	105767828	1864	1864	1864	1864	0
134	20231101	165600	105767828	1864	1864	1864	1864	0
135	20231101	165500	105767828	1864	1864	1864	1864	0
136	20231101	165400	105767828	1864	1864	1864	1864	0
137	20231101	165300	105767828	1864	1864	1864	1864	0
138	20231101	165200	105767828	1864	1864	1864	1864	0
139	20231101	165100	105767828	1864	1864	1864	1864	0
140	20231101	165000	105767828	1864	1864	1864	1864	0
141	20231101	164900	105767828	1864	1864	1864	1864	0
142	20231101	164800	105767828	1864	1864	1864	1864	0
143	20231101	164700	105767828	1864	1864	1864	1864	0
144	20231101	164600	105767828	1864	1864	1864	1864	0
145	20231101	164500	105767828	1864	1864	1864	1864	0
146	20231101	164400	105767828	1864	1864	1864	1864	0
147	20231101	164300	105767828	1864	1864	1864	1864	0
148	20231101	164200	105767828	1864	1864	1864	1864	0
149	20231101	164100	105767828	1864	1864	1864	1864	0
150	20231101	164000	105767828	1864	1864	1864	1864	0
151	20231101	163900	105767828	1864	1864	1864	1864	0
152	20231101	163800	105767828	1864	1864	1864	1864	657
153	20231101	163700	105767828	1864	1864	1864	1864	0
154	20231101	163600	105767828	1864	1864	1864	1864	0
155	20231101	163500	105767828	1864	1864	1864	1864	0
156	20231101	163400	105767828	1864	1864	1864	1864	0
157	20231101	163300	105767828	1864	1864	1864	1864	0
158	20231101	163200	105767828	1864	1864	1864	1864	0
159	20231101	163100	105767828	1864	1864	1864	1864	0
160	20231101	163000	105767828	1864	1864	1864	1864	0
161	20231101	162900	105767828	1864	1864	1864	1864	0
162	20231101	162800	105767828	1864	1864	1864	1864	0
163	20231101	162700	105767828	1864	1864	1864	1864	0
164	20231101	162600	105767828	1864	1864	1864	1864	0
165	20231101	162500	105767828	1864	1864	1864	1864	0
166	20231101	162400	105767828	1864	1864	1864	1864	0
167	20231101	162300	105767828	1864	1864	1864	1864	0
168	20231101	162200	105767828	1864	1864	1864	1864	0
169	20231101	162100	105767828	1864	1864	1864	1864	0
170	20231101	162000	105767828	1864	1864	1864	1864	0
171	20231101	161900	105767828	1864	1864	1864	1864	0
172	20231101	161800	105767828	1864	1864	1864	1864	0
173	20231101	161700	105767828	1864	1864	1864	1864	0
174	20231101	161600	105767828	1864	1864	1864	1864	0
175	20231101	161500	105767828	1864	1864	1864	1864	0
176	20231101	161400	105767828	1864	1864	1864	1864	0
177	20231101	161300	105767828	1864	1864	1864	1864	0
178	20231101	161200	105767828	1864	1864	1864	1864	0
179	20231101	161100	105767828	1864	1864	1864	1864	0
180	20231101	161000	105767828	1864	1864	1864	1864	0
181	20231101	160900	105767828	1864	1864	1864	1864	0
182	20231101	160800	105767828	1864	1864	1864	1864	657
183	20231101	160700	105767828	1864	1864	1864	1864	0
184	20231101	160600	105767828	1864	1864	1864	1864	0
185	20231101	160500	105767828	1864	1864	1864	1864	0
186	20231101	160400	105767828	1864	1864	1864	1864	0
187	20231101	160300	105767828	1864	1864	1864	1864	0
188	20231101	160200	105767828	1864	1864	1864	1864	0
189	20231101	160100	105767828	1864	1864	1864	1864	0
190	20231101	160000	105767828	1864	1864	1864	1864	0
191	20231101	155900	105767828	1864	1864	1864	1864	0
192	20231101	155800	105767828	1864	1864	1864	1864	0
193	20231101	155700	105767828	1864	1864	1864	1864	0
194	20231101	155600	105767828	1864	1864	1864	1864	0
195	20231101	155500	105767828	1864	1864	1864	1864	0
196	20231101	155400	105767828	1864	1864	1864	1864	0
197	20231101	155300	105767828	1864	1864	1864	1864	0
198	20231101	155200	105767828	1864	1864	1864	1864	0
199	20231101	155100	105767828	1864	1864	1864	1864	0
200	20231101	155000	105767828	1864	1864	1864	1864	0
201	20231101	154900	105767828	1864	1864	1864	1864	0
202	20231101	154800	105767828	1864	1864	1864	1864	0
203	20231101	154700	105767828	1864	1864	1864	1864	0
204	20231101	154600	105767828	1864	1864	1864	1864	0
205	20231101	154500	105767828	1864	1864	1864	1864	0
206	20231101	154400	105767828	1864	1864	1864	1864	0
207	20231101	154300	105767828	1864	1864	1864	1864	0
208	20231101	154200	105767828	1864	1864	1864	1864	0
209	20231101	154100	105767828	1864	1864	1864	1864	0
210	20231101	154000	105767828	1864	1864	1864	1864	0
211	20231101	153900	105767828	1864	1864	1864	1864	0
212	20231101	153800	105767828	1864	1864	1864	1864	657
213	20231101	153700	105767828	1864	1864	1864	1864	0
214	20231101	153600	105767828	1864	1864	1864	1864	0
215	20231101	153500	105767828	1864	1864	1864	1864	0
216	20231101	153400	105767828	1864	1864	1864	1864	0
217	20231101	153300	105767828	1864	1864	1864	1864	0
218	20231101	153200	105767828	1864	1864	1864	1864	0
219	20231101	153100	105767828	1864	1864	1864	1864	0
220	20231101	153000	105767828	1864	1864	1864	1864	657
221	20231101	152900	104543180	1860	1860	1860	1860	0
222	20231101	152800	104543180	1860	1860	1860	1860	0
223	20231101	152700	104543180	1860	1860	1860	1860	0
224	20231101	152600	104543180	1860	1860	1860	1860	0
225	20231101	152500	104543180	1860	1860	1860	1860	0
226	20231101	152400	104543180	1860	1860	1860	1860	0
227	20231101	152300	104543180	1860	1860	1860	1860	0
228	20231101	152200	104543180	1860	1860	1860	1860	0
229	20231101	152100	104543180	1860	1860	1860	1860	0
230	20231101	152000	104543180	1860	1860	1860	1860	0
231	20231101	151900	104543180	1860	1860	1860	1859	289
232	20231101	151800	104005676	1860	1860	1860	1860	1
233	20231101	151700	104003816	1860	1860	1860	1860	10
234	20231101	151600	103985216	1860	1860	1860	1860	0
235	20231101	151500	103985216	1860	1860	1860	1860	649
236	20231101	151400	102778076	1860	1860	1860	1860	72
237	20231101	151300	102644156	1870	1870	1870	1870	665
238	20231101	151200	101400606	1861	1861	1861	1861	137
239	20231101	151100	101145649	1860	1860	1860	1860	603
240	20231101	151000	100024069	1860	1860	1860	1860	0
241	20231101	150900	100024069	1860	1860	1860	1860	2
242	20231101	150800	100020349	1860	1860	1860	1860	245
243	20231101	150700	99564649	1860	1856	1860	1855	1365
244	20231101	150600	97027800	1860	1860	1860	1860	3
245	20231101	150500	97022220	1855	1855	1855	1855	2080
246	20231101	150400	93163820	1860	1860	1860	1860	0
247	20231101	150300	93163820	1860	1860	1860	1860	0
248	20231101	150200	93163820	1860	1860	1860	1860	100
249	20231101	150100	92977820	1855	1855	1855	1855	0
250	20231101	150000	92977820	1855	1856	1856	1855	545
251	20231101	145900	91966805	1857	1857	1857	1857	10
252	20231101	145800	91948235	1857	1860	1860	1857	1077
253	20231101	145700	89945313	1860	1860	1860	1860	53
254	20231101	145600	89846733	1860	1860	1860	1860	0
255	20231101	145500	89846733	1860	1860	1860	1860	0
256	20231101	145400	89846733	1860	1860	1860	1860	381
257	20231101	145300	89138073	1859	1860	1860	1859	926
258	20231101	145200	87416148	1860	1866	1866	1860	4253
259	20231101	145100	79488539	1865	1865	1865	1865	0
260	20231101	145000	79488539	1865	1865	1865	1865	963
261	20231101	144900	77692544	1865	1865	1865	1865	38
262	20231101	144800	77621674	1865	1865	1865	1865	426
263	20231101	144700	76827184	1866	1867	1867	1865	3419
264	20231101	144600	70445051	1867	1870	1870	1867	1236
265	20231101	144500	68135231	1870	1870	1870	1870	1300
266	20231101	144400	65704231	1870	1870	1870	1870	0
267	20231101	144300	65704231	1870	1870	1870	1870	38
268	20231101	144200	65633171	1870	1870	1870	1870	0
269	20231101	144100	65633171	1870	1870	1870	1870	475
270	20231101	144000	64744921	1870	1870	1870	1870	493
271	20231101	143900	63823011	1870	1870	1870	1870	0
272	20231101	143800	63823011	1870	1870	1870	1870	0
273	20231101	143700	63823011	1870	1870	1870	1870	358
274	20231101	143600	63153551	1870	1870	1870	1870	0
275	20231101	143500	63153551	1870	1869	1870	1869	671
276	20231101	143400	61899437	1869	1870	1870	1869	93
277	20231101	143300	61725544	1870	1870	1870	1870	66
278	20231101	143200	61602124	1870	1870	1870	1869	151
279	20231101	143100	61319877	1870	1870	1870	1870	0
280	20231101	143000	61319877	1870	1870	1870	1870	0
281	20231101	142900	61319877	1870	1870	1870	1870	0
282	20231101	142800	61319877	1870	1870	1870	1870	51
283	20231101	142700	61224507	1869	1869	1869	1869	0
284	20231101	142600	61224507	1869	1870	1870	1869	325
285	20231101	142500	60616782	1869	1869	1869	1869	0
286	20231101	142400	60616782	1869	1870	1870	1869	76
287	20231101	142300	60474723	1870	1870	1870	1870	17
288	20231101	142200	60442933	1870	1870	1870	1870	0
289	20231101	142100	60442933	1870	1870	1870	1870	24
290	20231101	142000	60398053	1870	1870	1870	1870	0
291	20231101	141900	60398053	1870	1870	1870	1870	0
292	20231101	141800	60398053	1870	1870	1870	1870	0
293	20231101	141700	60398053	1870	1870	1870	1870	0
294	20231101	141600	60398053	1870	1870	1870	1870	19
295	20231101	141500	60362523	1870	1870	1870	1870	33
296	20231101	141400	60300813	1869	1869	1869	1869	454
297	20231101	141300	59452287	1869	1869	1869	1869	508
298	20231101	141200	58502835	1870	1870	1870	1870	0
299	20231101	141100	58502835	1870	1870	1870	1870	5
300	20231101	141000	58493485	1869	1870	1870	1869	25
301	20231101	140900	58446751	1870	1870	1870	1870	276
302	20231101	140800	57930631	1869	1870	1870	1869	809
303	20231101	140700	56418311	1869	1869	1869	1869	0
304	20231101	140600	56418311	1869	1869	1869	1869	0
305	20231101	140500	56418311	1869	1869	1869	1869	0
306	20231101	140400	56418311	1869	1870	1870	1869	132
307	20231101	140300	56171495	1870	1870	1870	1869	711
308	20231101	140200	54841955	1871	1871	1871	1871	0
309	20231101	140100	54841955	1871	1871	1871	1871	0
310	20231101	140000	54841955	1871	1871	1871	1871	0
311	20231101	135900	54841955	1871	1871	1871	1871	0
312	20231101	135800	54841955	1871	1871	1871	1871	20
313	20231101	135700	54804535	1869	1869	1869	1869	0
314	20231101	135600	54804535	1869	1869	1869	1869	0
315	20231101	135500	54804535	1869	1870	1870	1869	1155
316	20231101	135400	52644740	1869	1869	1870	1869	656
317	20231101	135300	51418376	1869	1869	1869	1869	15
318	20231101	135200	51390341	1869	1869	1869	1869	38
319	20231101	135100	51319319	1869	1869	1869	1869	94
320	20231101	135000	51143633	1869	1869	1869	1869	38
321	20231101	134900	51072611	1869	1870	1870	1869	127
322	20231101	134800	50835148	1869	1869	1869	1869	0
323	20231101	134700	50835148	1869	1869	1869	1869	0
324	20231101	134600	50835148	1869	1869	1869	1869	0
325	20231101	134500	50835148	1869	1869	1869	1869	0
326	20231101	134400	50835148	1869	1869	1869	1869	0
327	20231101	134300	50835148	1869	1869	1869	1869	40
328	20231101	134200	50760388	1869	1869	1869	1869	0
329	20231101	134100	50760388	1869	1869	1869	1869	325
330	20231101	134000	50152963	1869	1869	1869	1869	0
331	20231101	133900	50152963	1869	1869	1869	1869	0
332	20231101	133800	50152963	1869	1869	1869	1869	0
333	20231101	133700	50152963	1869	1869	1869	1869	167
334	20231101	133600	49840840	1869	1869	1869	1869	17
335	20231101	133500	49809067	1869	1869	1869	1869	0
336	20231101	133400	49809067	1869	1869	1869	1869	0
337	20231101	133300	49809067	1869	1869	1869	1869	18
338	20231101	133200	49775425	1869	1869	1869	1869	0
339	20231101	133100	49775425	1869	1869	1869	1869	10
340	20231101	133000	49756735	1868	1869	1869	1868	117
341	20231101	132900	49538168	1869	1868	1869	1868	39
342	20231101	132800	49465297	1868	1868	1868	1868	0
343	20231101	132700	49465297	1868	1868	1868	1868	0
344	20231101	132600	49465297	1868	1868	1868	1868	0
345	20231101	132500	49465297	1868	1868	1868	1868	38
346	20231101	132400	49394313	1868	1869	1869	1868	1226
347	20231101	132300	47103851	1870	1870	1870	1870	0
348	20231101	132200	47103851	1870	1870	1870	1870	0
349	20231101	132100	47103851	1870	1870	1870	1870	0
350	20231101	132000	47103851	1870	1870	1870	1870	25
351	20231101	131900	47057101	1871	1871	1871	1871	0
352	20231101	131800	47057101	1871	1871	1871	1871	0
353	20231101	131700	47057101	1871	1871	1871	1871	1
354	20231101	131600	47055230	1869	1869	1869	1869	73
355	20231101	131500	46918793	1870	1870	1870	1870	0
356	20231101	131400	46918793	1870	1870	1870	1870	79
357	20231101	131300	46771063	1870	1870	1870	1870	0
358	20231101	131200	46771063	1870	1870	1870	1870	0
359	20231101	131100	46771063	1870	1869	1870	1868	268
360	20231101	131000	46270172	1868	1868	1868	1868	0
361	20231101	130900	46270172	1868	1868	1868	1868	0
362	20231101	130800	46270172	1868	1868	1868	1868	0
363	20231101	130700	46270172	1868	1868	1868	1868	293
364	20231101	130600	45722848	1868	1869	1869	1868	204
365	20231101	130500	45341609	1870	1870	1870	1870	0
366	20231101	130400	45341609	1870	1870	1870	1870	1
367	20231101	130300	45339739	1869	1869	1869	1869	0
368	20231101	130200	45339739	1869	1869	1869	1869	73
369	20231101	130100	45203302	1869	1869	1869	1869	0
370	20231101	130000	45203302	1869	1869	1869	1869	0
371	20231101	125900	45203302	1869	1869	1869	1869	0
372	20231101	125800	45203302	1869	1869	1869	1869	0
373	20231101	125700	45203302	1869	1869	1869	1869	0
374	20231101	125600	45203302	1869	1869	1869	1869	0
375	20231101	125500	45203302	1869	1869	1869	1869	0
376	20231101	125400	45203302	1869	1869	1869	1869	0
377	20231101	125300	45203302	1869	1871	1871	1869	450
378	20231101	125200	44361452	1868	1868	1868	1868	0
379	20231101	125100	44361452	1868	1868	1868	1868	0
380	20231101	125000	44361452	1868	1868	1868	1868	0
381	20231101	124900	44361452	1868	1868	1868	1868	38
382	20231101	124800	44290468	1868	1868	1868	1868	0
383	20231101	124700	44290468	1868	1868	1868	1868	38
384	20231101	124600	44219484	1868	1869	1869	1868	125
385	20231101	124500	43985934	1868	1869	1869	1868	312
386	20231101	124400	43402862	1869	1869	1869	1869	620
387	20231101	124300	42244082	1869	1869	1869	1869	0
388	20231101	124200	42244082	1869	1869	1869	1869	0
389	20231101	124100	42244082	1869	1869	1869	1869	0
390	20231101	124000	42244082	1869	1869	1869	1869	0
391	20231101	123900	42244082	1869	1869	1869	1869	0
392	20231101	123800	42244082	1869	1869	1869	1869	24
393	20231101	123700	42199226	1871	1871	1871	1871	0
394	20231101	123600	42199226	1871	1871	1871	1871	0
395	20231101	123500	42199226	1871	1871	1871	1871	0
396	20231101	123400	42199226	1871	1871	1871	1871	0
397	20231101	123300	42199226	1871	1871	1871	1871	0
398	20231101	123200	42199226	1871	1871	1871	1871	0
399	20231101	123100	42199226	1871	1871	1871	1871	0
400	20231101	123000	42199226	1871	1871	1871	1871	0
401	20231101	122900	42199226	1871	1871	1871	1871	20
402	20231101	122800	42161806	1868	1868	1868	1868	0
403	20231101	122700	42161806	1868	1868	1868	1868	0
404	20231101	122600	42161806	1868	1868	1868	1868	0
405	20231101	122500	42161806	1868	1870	1871	1868	2942
406	20231101	122400	36661335	1875	1875	1875	1875	0
407	20231101	122300	36661335	1875	1875	1875	1875	0
408	20231101	122200	36661335	1875	1875	1875	1875	1
409	20231101	122100	36659460	1870	1870	1870	1870	0
410	20231101	122000	36659460	1870	1872	1872	1870	25
411	20231101	121900	36612692	1870	1870	1870	1870	0
412	20231101	121800	36612692	1870	1870	1870	1870	0
413	20231101	121700	36612692	1870	1870	1870	1870	124
414	20231101	121600	36380812	1870	1870	1870	1870	7
415	20231101	121500	36367722	1870	1870	1870	1870	0
416	20231101	121400	36367722	1870	1875	1875	1870	462
417	20231101	121300	35502252	1875	1875	1875	1875	0
418	20231101	121200	35502252	1875	1875	1875	1875	0
419	20231101	121100	35502252	1875	1875	1875	1875	0
420	20231101	121000	35502252	1875	1877	1877	1875	82
421	20231101	120900	35348378	1876	1876	1876	1876	0
422	20231101	120800	35348378	1876	1876	1876	1876	90
423	20231101	120700	35179538	1875	1875	1875	1875	38
424	20231101	120600	35108288	1875	1875	1875	1875	0
425	20231101	120500	35108288	1875	1875	1875	1875	0
426	20231101	120400	35108288	1875	1875	1875	1875	0
427	20231101	120300	35108288	1875	1875	1875	1875	0
428	20231101	120200	35108288	1875	1875	1875	1875	0
429	20231101	120100	35108288	1875	1875	1875	1875	0
430	20231101	120000	35108288	1875	1875	1875	1875	0
431	20231101	115900	35108288	1875	1875	1875	1875	0
432	20231101	115800	35108288	1875	1875	1875	1875	0
433	20231101	115700	35108288	1875	1875	1875	1875	38
434	20231101	115600	35037038	1875	1875	1875	1875	0
435	20231101	115500	35037038	1875	1875	1875	1875	0
436	20231101	115400	35037038	1875	1875	1875	1875	0
437	20231101	115300	35037038	1875	1875	1875	1875	0
438	20231101	115200	35037038	1875	1875	1875	1875	0
439	20231101	115100	35037038	1875	1875	1875	1875	0
440	20231101	115000	35037038	1875	1875	1875	1875	0
441	20231101	114900	35037038	1875	1875	1875	1875	0
442	20231101	114800	35037038	1875	1875	1875	1875	0
443	20231101	114700	35037038	1875	1875	1875	1875	0
444	20231101	114600	35037038	1875	1875	1875	1875	5
445	20231101	114500	35027663	1875	1875	1875	1875	0
446	20231101	114400	35027663	1875	1875	1875	1875	500
447	20231101	114300	34090163	1875	1875	1875	1875	5
448	20231101	114200	34080788	1871	1871	1871	1871	1
449	20231101	114100	34078917	1871	1871	1871	1871	0
450	20231101	114000	34078917	1871	1873	1873	1871	368
451	20231101	113900	33389891	1869	1869	1869	1869	0
452	20231101	113800	33389891	1869	1872	1872	1869	28
453	20231101	113700	33337478	1868	1868	1868	1868	0
454	20231101	113600	33337478	1868	1868	1868	1868	125
455	20231101	113500	33103978	1875	1875	1875	1875	1
456	20231101	113400	33102103	1868	1868	1868	1868	0
457	20231101	113300	33102103	1868	1868	1868	1868	0
458	20231101	113200	33102103	1868	1868	1868	1868	0
459	20231101	113100	33102103	1868	1868	1868	1868	0
460	20231101	113000	33102103	1868	1868	1868	1868	0
461	20231101	112900	33102103	1868	1868	1868	1868	0
462	20231101	112800	33102103	1868	1868	1868	1868	0
463	20231101	112700	33102103	1868	1868	1868	1868	0
464	20231101	112600	33102103	1868	1869	1871	1868	2275
465	20231101	112500	28847729	1868	1868	1868	1867	1808
466	20231101	112400	25470472	1868	1868	1868	1868	10
467	20231101	112300	25451792	1867	1867	1867	1867	0
468	20231101	112200	25451792	1867	1867	1867	1867	38
469	20231101	112100	25380846	1868	1868	1868	1868	0
470	20231101	112000	25380846	1868	1868	1868	1868	21
471	20231101	111900	25341618	1868	1868	1868	1868	50
472	20231101	111800	25248218	1867	1867	1867	1867	0
473	20231101	111700	25248218	1867	1867	1867	1867	38
474	20231101	111600	25177272	1868	1868	1868	1868	1
475	20231101	111500	25175404	1868	1868	1868	1868	500
476	20231101	111400	24241404	1867	1868	1868	1867	925
477	20231101	111300	22513929	1867	1868	1868	1867	637
478	20231101	111200	21324064	1868	1868	1868	1868	0
479	20231101	111100	21324064	1868	1868	1868	1868	74
480	20231101	111000	21185832	1868	1868	1868	1868	73
481	20231101	110900	21049468	1868	1868	1868	1868	0
482	20231101	110800	21049468	1868	1868	1868	1868	0
483	20231101	110700	21049468	1868	1868	1868	1868	0
484	20231101	110600	21049468	1868	1868	1868	1868	0
485	20231101	110500	21049468	1868	1868	1868	1868	0
486	20231101	110400	21049468	1868	1868	1868	1868	1013
487	20231101	110300	19157184	1869	1869	1869	1869	50
488	20231101	110200	19063734	1868	1869	1869	1868	559
489	20231101	110100	18019022	1869	1869	1869	1869	16
490	20231101	110000	17989118	1869	1869	1869	1869	0
491	20231101	105900	17989118	1869	1869	1869	1869	18
492	20231101	105800	17955476	1869	1869	1869	1869	34
493	20231101	105700	17891930	1870	1871	1871	1870	2758
494	20231101	105600	12732565	1871	1872	1872	1871	536
495	20231101	105500	11729444	1873	1873	1873	1873	88
496	20231101	105400	11564620	1873	1873	1873	1873	0
497	20231101	105300	11564620	1873	1873	1873	1873	9
498	20231101	105200	11547763	1873	1873	1873	1873	0
499	20231101	105100	11547763	1873	1873	1873	1873	6
500	20231101	105000	11536525	1873	1873	1873	1873	18
501	20231101	104900	11502811	1873	1873	1873	1873	0
502	20231101	104800	11502811	1873	1873	1873	1873	14
503	20231101	104700	11476589	1872	1872	1872	1872	0
504	20231101	104600	11476589	1872	1872	1873	1872	83
505	20231101	104500	11321210	1871	1872	1872	1871	153
506	20231101	104400	11034944	1871	1871	1871	1871	0
507	20231101	104300	11034944	1871	1872	1872	1871	60
508	20231101	104200	10922682	1872	1872	1872	1872	2
509	20231101	104100	10918938	1880	1871	1880	1871	60
510	20231101	104000	10806669	1880	1880	1880	1880	1
511	20231101	103900	10804789	1870	1870	1870	1870	0
512	20231101	103800	10804789	1870	1872	1873	1870	208
513	20231101	103700	10415568	1873	1873	1873	1873	0
514	20231101	103600	10415568	1873	1873	1873	1873	0
515	20231101	103500	10415568	1873	1873	1873	1873	0
516	20231101	103400	10415568	1873	1875	1875	1873	337
517	20231101	103300	9784027	1879	1879	1879	1879	0
518	20231101	103200	9784027	1879	1881	1881	1879	648
519	20231101	103100	8565557	1881	1881	1881	1881	0
520	20231101	103000	8565557	1881	1881	1881	1881	0
521	20231101	102900	8565557	1881	1881	1881	1881	0
522	20231101	102800	8565557	1881	1881	1881	1881	27
523	20231101	102700	8514770	1882	1881	1882	1881	40
524	20231101	102600	8439529	1881	1882	1882	1881	605
525	20231101	102500	7301474	1885	1885	1885	1885	0
526	20231101	102400	7301474	1885	1885	1885	1885	1
527	20231101	102300	7299589	1884	1884	1884	1884	0
528	20231101	102200	7299589	1884	1884	1884	1884	38
529	20231101	102100	7227997	1889	1889	1889	1889	0
530	20231101	102000	7227997	1889	1889	1889	1889	0
531	20231101	101900	7227997	1889	1889	1889	1889	0
532	20231101	101800	7227997	1889	1889	1889	1889	1
533	20231101	101700	7226108	1889	1889	1889	1889	1
534	20231101	101600	7224219	1888	1888	1888	1888	0
535	20231101	101500	7224219	1888	1888	1888	1888	0
536	20231101	101400	7224219	1888	1888	1888	1888	0
537	20231101	101300	7224219	1888	1887	1888	1887	535
538	20231101	101200	6214595	1889	1889	1889	1889	0
539	20231101	101100	6214595	1889	1889	1889	1889	0
540	20231101	101000	6214595	1889	1889	1889	1889	0
541	20231101	100900	6214595	1889	1889	1889	1889	0
542	20231101	100800	6214595	1889	1889	1889	1889	1
543	20231101	100700	6212706	1889	1889	1889	1889	0
544	20231101	100600	6212706	1889	1889	1889	1889	0
545	20231101	100500	6212706	1889	1888	1889	1888	177
546	20231101	100400	5878377	1880	1889	1889	1880	24
547	20231101	100300	5833212	1889	1889	1889	1889	1
548	20231101	100200	5831323	1879	1879	1879	1879	0
549	20231101	100100	5831323	1879	1889	1889	1879	161
550	20231101	100000	5528154	1888	1888	1888	1888	346
551	20231101	095900	4874906	1888	1888	1888	1888	3
552	20231101	095800	4869242	1888	1888	1888	1888	0
553	20231101	095700	4869242	1888	1888	1888	1888	1
554	20231101	095600	4867354	1888	1888	1888	1888	2
555	20231101	095500	4863578	1888	1888	1888	1888	0
556	20231101	095400	4863578	1888	1888	1888	1888	0
557	20231101	095300	4863578	1888	1889	1889	1888	8
558	20231101	095200	4848469	1890	1890	1890	1890	0
559	20231101	095100	4848469	1890	1890	1890	1890	0
560	20231101	095000	4848469	1890	1893	1893	1890	3
561	20231101	094900	4842793	1894	1894	1894	1894	0
562	20231101	094800	4842793	1894	1888	1894	1888	2
563	20231101	094700	4839011	1894	1894	1894	1894	1
564	20231101	094600	4837117	1888	1888	1888	1888	1
565	20231101	094500	4835229	1888	1888	1888	1888	1
566	20231101	094400	4833341	1888	1888	1888	1888	0
567	20231101	094300	4833341	1888	1895	1895	1888	18
568	20231101	094200	4799350	1896	1896	1896	1896	0
569	20231101	094100	4799350	1896	1896	1896	1896	0
570	20231101	094000	4799350	1896	1896	1896	1896	0
571	20231101	093900	4799350	1896	1896	1896	1896	0
572	20231101	093800	4799350	1896	1895	1896	1895	10
573	20231101	093700	4780392	1888	1888	1888	1888	0
574	20231101	093600	4780392	1888	1888	1888	1888	1
575	20231101	093500	4778504	1884	1884	1884	1884	0
576	20231101	093400	4778504	1884	1884	1884	1884	0
577	20231101	093300	4778504	1884	1884	1884	1884	0
578	20231101	093200	4778504	1884	1884	1884	1884	12
579	20231101	093100	4755896	1873	1898	1898	1873	359
580	20231101	093000	4074639	1899	1899	1899	1899	0
581	20231101	092900	4074639	1899	1893	1899	1893	689
582	20231101	092800	2769576	1890	1888	1890	1888	85
583	20231101	092700	2609038	1871	1889	1889	1870	457
584	20231101	092600	1750647	1889	1889	1889	1889	10
585	20231101	092500	1731757	1889	1889	1889	1889	0
586	20231101	092400	1731757	1889	1889	1889	1889	5
587	20231101	092300	1722312	1893	1893	1893	1893	2
588	20231101	092200	1718526	1893	1893	1893	1893	0
589	20231101	092100	1718526	1893	1889	1893	1889	11
590	20231101	092000	1697743	1889	1889	1889	1889	1
591	20231101	091900	1695854	1892	1892	1892	1892	0
592	20231101	091800	1695854	1892	1892	1892	1892	5
593	20231101	091700	1686394	1892	1892	1892	1892	10
594	20231101	091600	1667474	1892	1891	1893	1888	92
595	20231101	091500	1493445	1891	1890	1891	1890	71
596	20231101	091400	1359229	1890	1890	1890	1890	0
597	20231101	091300	1359229	1890	1890	1890	1890	1
598	20231101	091200	1357339	1889	1887	1889	1887	25
599	20231101	091100	1310134	1887	1887	1887	1887	0
600	20231101	091000	1310134	1887	1887	1887	1887	240
601	20231101	090900	857254	1887	1886	1887	1886	81
602	20231101	090800	704408	1887	1888	1888	1887	22
603	20231101	090700	662884	1887	1887	1887	1887	10
604	20231101	090600	644014	1885	1879	1885	1878	218
605	20231101	090500	234007	1879	1879	1879	1879	0
606	20231101	090400	234007	1879	1879	1879	1879	0
607	20231101	090300	234007	1879	1879	1879	1879	0
608	20231101	090200	234007	1879	1879	1879	1879	0
609	20231101	090100	234007	1879	1879	1879	1879	1
610	20231101	090000	232128	1872	1872	1872	1872	124