KissMeData/019490/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190400	1173562022	1810	1810	1810	1810	13296
3	20231109	190300	1173562022	1810	1810	1810	1810	0
4	20231109	190200	1173562022	1810	1810	1810	1810	0
5	20231109	190100	1173562022	1810	1810	1810	1810	0
6	20231109	190000	1173562022	1810	1810	1810	1810	0
7	20231109	185900	1173562022	1810	1810	1810	1810	0
8	20231109	185800	1173562022	1810	1810	1810	1810	0
9	20231109	185700	1173562022	1810	1810	1810	1810	0
10	20231109	185600	1173562022	1810	1810	1810	1810	0
11	20231109	185500	1173562022	1810	1810	1810	1810	0
12	20231109	185400	1173562022	1810	1810	1810	1810	0
13	20231109	185300	1173562022	1810	1810	1810	1810	0
14	20231109	185200	1173562022	1810	1810	1810	1810	0
15	20231109	185100	1173562022	1810	1810	1810	1810	0
16	20231109	185000	1173562022	1810	1810	1810	1810	0
17	20231109	184900	1173562022	1810	1810	1810	1810	0
18	20231109	184800	1173562022	1810	1810	1810	1810	0
19	20231109	184700	1173562022	1810	1810	1810	1810	0
20	20231109	184600	1173562022	1810	1810	1810	1810	0
21	20231109	184500	1173562022	1810	1810	1810	1810	0
22	20231109	184400	1173562022	1810	1810	1810	1810	0
23	20231109	184300	1173562022	1810	1810	1810	1810	0
24	20231109	184200	1173562022	1810	1810	1810	1810	0
25	20231109	184100	1173562022	1810	1810	1810	1810	0
26	20231109	184000	1173562022	1810	1810	1810	1810	0
27	20231109	183900	1173562022	1810	1810	1810	1810	0
28	20231109	183800	1173562022	1810	1810	1810	1810	0
29	20231109	183700	1173562022	1810	1810	1810	1810	0
30	20231109	183600	1173562022	1810	1810	1810	1810	0
31	20231109	183500	1173562022	1810	1810	1810	1810	0
32	20231109	183400	1173562022	1810	1810	1810	1810	13296
33	20231109	183300	1173562022	1810	1810	1810	1810	0
34	20231109	183200	1173562022	1810	1810	1810	1810	0
35	20231109	183100	1173562022	1810	1810	1810	1810	0
36	20231109	183000	1173562022	1810	1810	1810	1810	0
37	20231109	182900	1173562022	1810	1810	1810	1810	0
38	20231109	182800	1173562022	1810	1810	1810	1810	0
39	20231109	182700	1173562022	1810	1810	1810	1810	0
40	20231109	182600	1173562022	1810	1810	1810	1810	0
41	20231109	182500	1173562022	1810	1810	1810	1810	0
42	20231109	182400	1173562022	1810	1810	1810	1810	0
43	20231109	182300	1173562022	1810	1810	1810	1810	0
44	20231109	182200	1173562022	1810	1810	1810	1810	0
45	20231109	182100	1173562022	1810	1810	1810	1810	0
46	20231109	182000	1173562022	1810	1810	1810	1810	0
47	20231109	181900	1173562022	1810	1810	1810	1810	0
48	20231109	181800	1173562022	1810	1810	1810	1810	0
49	20231109	181700	1173562022	1810	1810	1810	1810	0
50	20231109	181600	1173562022	1810	1810	1810	1810	0
51	20231109	181500	1173562022	1810	1810	1810	1810	0
52	20231109	181400	1173562022	1810	1810	1810	1810	0
53	20231109	181300	1173562022	1810	1810	1810	1810	0
54	20231109	181200	1173562022	1810	1810	1810	1810	0
55	20231109	181100	1173562022	1810	1810	1810	1810	0
56	20231109	181000	1173562022	1810	1810	1810	1810	0
57	20231109	180900	1173562022	1810	1810	1810	1810	0
58	20231109	180800	1173562022	1810	1810	1810	1810	0
59	20231109	180700	1173562022	1810	1810	1810	1810	0
60	20231109	180600	1173562022	1810	1810	1810	1810	0
61	20231109	180500	1173562022	1810	1810	1810	1810	0
62	20231109	180400	1173562022	1810	1810	1810	1810	13296
63	20231109	180300	1173562022	1810	1810	1810	1810	0
64	20231109	180200	1173562022	1810	1810	1810	1810	0
65	20231109	180100	1173562022	1810	1810	1810	1810	0
66	20231109	180000	1173562022	1810	1810	1810	1810	0
67	20231109	175900	1173562022	1810	1810	1810	1810	0
68	20231109	175800	1173562022	1810	1810	1810	1810	0
69	20231109	175700	1173562022	1810	1810	1810	1810	0
70	20231109	175600	1173562022	1810	1810	1810	1810	0
71	20231109	175500	1173562022	1810	1810	1810	1810	0
72	20231109	175400	1173562022	1810	1810	1810	1810	0
73	20231109	175300	1173562022	1810	1810	1810	1810	0
74	20231109	175200	1173562022	1810	1810	1810	1810	0
75	20231109	175100	1173562022	1810	1810	1810	1810	0
76	20231109	175000	1173562022	1810	1810	1810	1810	0
77	20231109	174900	1173562022	1810	1810	1810	1810	0
78	20231109	174800	1173562022	1810	1810	1810	1810	0
79	20231109	174700	1173562022	1810	1810	1810	1810	0
80	20231109	174600	1173562022	1810	1810	1810	1810	0
81	20231109	174500	1173562022	1810	1810	1810	1810	0
82	20231109	174400	1173562022	1810	1810	1810	1810	0
83	20231109	174300	1173562022	1810	1810	1810	1810	0
84	20231109	174200	1173562022	1810	1810	1810	1810	0
85	20231109	174100	1173562022	1810	1810	1810	1810	0
86	20231109	174000	1173562022	1810	1810	1810	1810	0
87	20231109	173900	1173562022	1810	1810	1810	1810	0
88	20231109	173800	1173562022	1810	1810	1810	1810	0
89	20231109	173700	1173562022	1810	1810	1810	1810	0
90	20231109	173600	1173562022	1810	1810	1810	1810	0
91	20231109	173500	1173562022	1810	1810	1810	1810	0
92	20231109	173400	1173562022	1810	1810	1810	1810	13296
93	20231109	173300	1173562022	1810	1810	1810	1810	0
94	20231109	173200	1173562022	1810	1810	1810	1810	0
95	20231109	173100	1173562022	1810	1810	1810	1810	0
96	20231109	173000	1173562022	1810	1810	1810	1810	0
97	20231109	172900	1173562022	1810	1810	1810	1810	0
98	20231109	172800	1173562022	1810	1810	1810	1810	0
99	20231109	172700	1173562022	1810	1810	1810	1810	0
100	20231109	172600	1173562022	1810	1810	1810	1810	0
101	20231109	172500	1173562022	1810	1810	1810	1810	0
102	20231109	172400	1173562022	1810	1810	1810	1810	0
103	20231109	172300	1173562022	1810	1810	1810	1810	0
104	20231109	172200	1173562022	1810	1810	1810	1810	0
105	20231109	172100	1173562022	1810	1810	1810	1810	0
106	20231109	172000	1173562022	1810	1810	1810	1810	0
107	20231109	171900	1173562022	1810	1810	1810	1810	0
108	20231109	171800	1173562022	1810	1810	1810	1810	0
109	20231109	171700	1173562022	1810	1810	1810	1810	0
110	20231109	171600	1173562022	1810	1810	1810	1810	0
111	20231109	171500	1173562022	1810	1810	1810	1810	0
112	20231109	171400	1173562022	1810	1810	1810	1810	0
113	20231109	171300	1173562022	1810	1810	1810	1810	0
114	20231109	171200	1173562022	1810	1810	1810	1810	0
115	20231109	171100	1173562022	1810	1810	1810	1810	0
116	20231109	171000	1173562022	1810	1810	1810	1810	0
117	20231109	170900	1173562022	1810	1810	1810	1810	0
118	20231109	170800	1173562022	1810	1810	1810	1810	0
119	20231109	170700	1173562022	1810	1810	1810	1810	0
120	20231109	170600	1173562022	1810	1810	1810	1810	0
121	20231109	170500	1173562022	1810	1810	1810	1810	0
122	20231109	170400	1173562022	1810	1810	1810	1810	13296
123	20231109	170300	1173562022	1810	1810	1810	1810	0
124	20231109	170200	1173562022	1810	1810	1810	1810	0
125	20231109	170100	1173562022	1810	1810	1810	1810	0
126	20231109	170000	1173562022	1810	1810	1810	1810	0
127	20231109	165900	1173562022	1810	1810	1810	1810	0
128	20231109	165800	1173562022	1810	1810	1810	1810	0
129	20231109	165700	1173562022	1810	1810	1810	1810	0
130	20231109	165600	1173562022	1810	1810	1810	1810	0
131	20231109	165500	1173562022	1810	1810	1810	1810	0
132	20231109	165400	1173562022	1810	1810	1810	1810	0
133	20231109	165300	1173562022	1810	1810	1810	1810	0
134	20231109	165200	1173562022	1810	1810	1810	1810	0
135	20231109	165100	1173562022	1810	1810	1810	1810	0
136	20231109	165000	1173562022	1810	1810	1810	1810	0
137	20231109	164900	1173562022	1810	1810	1810	1810	0
138	20231109	164800	1173562022	1810	1810	1810	1810	0
139	20231109	164700	1173562022	1810	1810	1810	1810	0
140	20231109	164600	1173562022	1810	1810	1810	1810	0
141	20231109	164500	1173562022	1810	1810	1810	1810	0
142	20231109	164400	1173562022	1810	1810	1810	1810	0
143	20231109	164300	1173562022	1810	1810	1810	1810	0
144	20231109	164200	1173562022	1810	1810	1810	1810	0
145	20231109	164100	1173562022	1810	1810	1810	1810	0
146	20231109	164000	1173562022	1810	1810	1810	1810	0
147	20231109	163900	1173562022	1810	1810	1810	1810	0
148	20231109	163800	1173562022	1810	1810	1810	1810	0
149	20231109	163700	1173562022	1810	1810	1810	1810	0
150	20231109	163600	1173562022	1810	1810	1810	1810	0
151	20231109	163500	1173562022	1810	1810	1810	1810	0
152	20231109	163400	1173562022	1810	1810	1810	1810	13296
153	20231109	163300	1173562022	1810	1810	1810	1810	0
154	20231109	163200	1173562022	1810	1810	1810	1810	0
155	20231109	163100	1173562022	1810	1810	1810	1810	0
156	20231109	163000	1173562022	1810	1810	1810	1810	0
157	20231109	162900	1173562022	1810	1810	1810	1810	0
158	20231109	162800	1173562022	1810	1810	1810	1810	0
159	20231109	162700	1173562022	1810	1810	1810	1810	0
160	20231109	162600	1173562022	1810	1810	1810	1810	0
161	20231109	162500	1173562022	1810	1810	1810	1810	0
162	20231109	162400	1173562022	1810	1810	1810	1810	0
163	20231109	162300	1173562022	1810	1810	1810	1810	0
164	20231109	162200	1173562022	1810	1810	1810	1810	0
165	20231109	162100	1173562022	1810	1810	1810	1810	0
166	20231109	162000	1173562022	1810	1810	1810	1810	0
167	20231109	161900	1173562022	1810	1810	1810	1810	0
168	20231109	161800	1173562022	1810	1810	1810	1810	0
169	20231109	161700	1173562022	1810	1810	1810	1810	0
170	20231109	161600	1173562022	1810	1810	1810	1810	0
171	20231109	161500	1173562022	1810	1810	1810	1810	0
172	20231109	161400	1173562022	1810	1810	1810	1810	0
173	20231109	161300	1173562022	1810	1810	1810	1810	0
174	20231109	161200	1173562022	1810	1810	1810	1810	0
175	20231109	161100	1173562022	1810	1810	1810	1810	0
176	20231109	161000	1173562022	1810	1810	1810	1810	0
177	20231109	160900	1173562022	1810	1810	1810	1810	0
178	20231109	160800	1173562022	1810	1810	1810	1810	0
179	20231109	160700	1173562022	1810	1810	1810	1810	0
180	20231109	160600	1173562022	1810	1810	1810	1810	0
181	20231109	160500	1173562022	1810	1810	1810	1810	0
182	20231109	160400	1173562022	1810	1810	1810	1810	13296
183	20231109	160300	1173562022	1810	1810	1810	1810	0
184	20231109	160200	1173562022	1810	1810	1810	1810	0
185	20231109	160100	1173562022	1810	1810	1810	1810	0
186	20231109	160000	1173562022	1810	1810	1810	1810	0
187	20231109	155900	1173562022	1810	1810	1810	1810	0
188	20231109	155800	1173562022	1810	1810	1810	1810	0
189	20231109	155700	1173562022	1810	1810	1810	1810	0
190	20231109	155600	1173562022	1810	1810	1810	1810	0
191	20231109	155500	1173562022	1810	1810	1810	1810	0
192	20231109	155400	1173562022	1810	1810	1810	1810	0
193	20231109	155300	1173562022	1810	1810	1810	1810	0
194	20231109	155200	1173562022	1810	1810	1810	1810	0
195	20231109	155100	1173562022	1810	1810	1810	1810	0
196	20231109	155000	1173562022	1810	1810	1810	1810	0
197	20231109	154900	1173562022	1810	1810	1810	1810	0
198	20231109	154800	1173562022	1810	1810	1810	1810	0
199	20231109	154700	1173562022	1810	1810	1810	1810	0
200	20231109	154600	1173562022	1810	1810	1810	1810	0
201	20231109	154500	1173562022	1810	1810	1810	1810	0
202	20231109	154400	1173562022	1810	1810	1810	1810	0
203	20231109	154300	1173562022	1810	1810	1810	1810	0
204	20231109	154200	1173562022	1810	1810	1810	1810	0
205	20231109	154100	1173562022	1810	1810	1810	1810	0
206	20231109	154000	1173562022	1810	1810	1810	1810	0
207	20231109	153900	1173562022	1810	1810	1810	1810	0
208	20231109	153800	1173562022	1810	1810	1810	1810	0
209	20231109	153700	1173562022	1810	1810	1810	1810	0
210	20231109	153600	1173562022	1810	1810	1810	1810	0
211	20231109	153500	1173562022	1810	1810	1810	1810	0
212	20231109	153400	1173562022	1810	1810	1810	1810	13296
213	20231109	153300	1173562022	1810	1810	1810	1810	0
214	20231109	153200	1173562022	1810	1810	1810	1810	0
215	20231109	153100	1173562022	1810	1810	1810	1810	0
216	20231109	153000	1173562022	1810	1810	1810	1810	13296
217	20231109	152900	1149496262	1843	1843	1843	1843	0
218	20231109	152800	1149496262	1843	1843	1843	1843	0
219	20231109	152700	1149496262	1843	1843	1843	1843	0
220	20231109	152600	1149496262	1843	1843	1843	1843	0
221	20231109	152500	1149496262	1843	1843	1843	1843	0
222	20231109	152400	1149496262	1843	1843	1843	1843	0
223	20231109	152300	1149496262	1843	1843	1843	1843	0
224	20231109	152200	1149496262	1843	1843	1843	1843	0
225	20231109	152100	1149496262	1843	1843	1843	1843	0
226	20231109	152000	1149496262	1843	1843	1843	1843	0
227	20231109	151900	1149496262	1843	1844	1844	1843	461
228	20231109	151800	1148646182	1844	1844	1844	1843	514
229	20231109	151700	1147698370	1843	1843	1844	1843	583
230	20231109	151600	1146623362	1843	1842	1843	1842	830
231	20231109	151500	1145094496	1835	1839	1839	1835	895
232	20231109	151400	1143450737	1839	1841	1841	1839	3
233	20231109	151300	1143445216	1842	1842	1842	1842	21
234	20231109	151200	1143406534	1842	1842	1842	1842	0
235	20231109	151100	1143406534	1842	1842	1842	1842	100
236	20231109	151000	1143222334	1842	1842	1842	1842	303
237	20231109	150900	1142664208	1842	1828	1842	1828	29
238	20231109	150800	1142611062	1828	1836	1836	1828	229
239	20231109	150700	1142192414	1844	1842	1844	1842	418
240	20231109	150600	1141421924	1827	1841	1841	1827	515
241	20231109	150500	1140480114	1844	1844	1844	1844	197
242	20231109	150400	1140116846	1844	1831	1844	1831	2435
243	20231109	150300	1135651808	1831	1824	1831	1824	229
244	20231109	150200	1135233613	1824	1824	1824	1824	2
245	20231109	150100	1135229965	1827	1827	1827	1827	502
246	20231109	150000	1134312811	1827	1827	1827	1827	174
247	20231109	145900	1133994913	1827	1824	1827	1824	13
248	20231109	145800	1133971168	1823	1823	1823	1823	100
249	20231109	145700	1133788868	1823	1821	1823	1821	120
250	20231109	145600	1133570346	1821	1822	1822	1816	5040
251	20231109	145500	1124396054	1822	1822	1822	1822	0
252	20231109	145400	1124396054	1822	1822	1822	1822	3
253	20231109	145300	1124390588	1819	1820	1821	1819	1081
254	20231109	145200	1122423951	1819	1820	1820	1819	15
255	20231109	145100	1122396655	1827	1818	1827	1818	75
256	20231109	145000	1122260242	1818	1817	1818	1817	428
257	20231109	144900	1121482527	1817	1816	1817	1816	1019
258	20231109	144800	1119632022	1816	1817	1817	1816	1482
259	20231109	144700	1116940705	1816	1828	1828	1815	2935
260	20231109	144600	1111598665	1832	1832	1832	1832	0
261	20231109	144500	1111598665	1832	1825	1832	1825	301
262	20231109	144400	1111049333	1832	1831	1832	1831	16
263	20231109	144300	1111020035	1825	1831	1831	1825	3938
264	20231109	144200	1103827906	1831	1830	1831	1826	1471
265	20231109	144100	1101139245	1829	1831	1831	1829	16
266	20231109	144000	1101109968	1831	1830	1831	1829	587
267	20231109	143900	1100036183	1830	1830	1830	1830	898
268	20231109	143800	1098392843	1830	1831	1831	1830	1555
269	20231109	143700	1095547182	1830	1832	1832	1830	3186
270	20231109	143600	1089713757	1832	1831	1833	1831	1016
271	20231109	143500	1087852129	1833	1835	1835	1831	883
272	20231109	143400	1086234062	1835	1836	1836	1835	720
273	20231109	143300	1084912852	1836	1836	1836	1835	356
274	20231109	143200	1084259436	1836	1836	1836	1836	163
275	20231109	143100	1083960168	1836	1836	1836	1835	1318
276	20231109	143000	1081540820	1836	1836	1836	1836	17
277	20231109	142900	1081509608	1836	1836	1836	1836	5
278	20231109	142800	1081500428	1836	1836	1836	1836	3499
279	20231109	142700	1075076264	1836	1840	1840	1835	1908
280	20231109	142600	1071572179	1840	1844	1844	1840	6701
281	20231109	142500	1059241767	1844	1844	1844	1844	200
282	20231109	142400	1058872967	1844	1845	1845	1844	629
283	20231109	142300	1057712644	1845	1845	1846	1845	306
284	20231109	142200	1057148073	1845	1848	1848	1845	10860
285	20231109	142100	1037095701	1847	1850	1850	1847	4744
286	20231109	142000	1028326089	1850	1850	1850	1850	3476
287	20231109	141900	1021895489	1851	1851	1851	1851	0
288	20231109	141800	1021895489	1851	1851	1851	1851	902
289	20231109	141700	1020225887	1851	1851	1851	1851	0
290	20231109	141600	1020225887	1851	1851	1851	1851	173
291	20231109	141500	1019905664	1855	1855	1855	1855	1
292	20231109	141400	1019903809	1850	1851	1851	1850	1033
293	20231109	141300	1017992758	1855	1853	1855	1850	214
294	20231109	141200	1017596849	1855	1855	1855	1855	0
295	20231109	141100	1017596849	1855	1855	1855	1855	0
296	20231109	141000	1017596849	1855	1855	1855	1855	1
297	20231109	140900	1017594994	1850	1852	1852	1850	1940
298	20231109	140800	1014003810	1855	1854	1855	1852	466
299	20231109	140700	1013140383	1855	1855	1855	1855	1
300	20231109	140600	1013138528	1853	1853	1853	1853	324
301	20231109	140500	1012538156	1854	1854	1854	1854	133
302	20231109	140400	1012291574	1855	1855	1855	1855	0
303	20231109	140300	1012291574	1855	1855	1855	1855	0
304	20231109	140200	1012291574	1855	1855	1855	1855	891
305	20231109	140100	1010638769	1855	1855	1855	1855	0
306	20231109	140000	1010638769	1855	1855	1855	1855	440
307	20231109	135900	1009822569	1858	1858	1858	1858	1
308	20231109	135800	1009820711	1855	1855	1855	1855	0
309	20231109	135700	1009820711	1855	1857	1857	1855	700
310	20231109	135600	1008521456	1858	1858	1858	1858	100
311	20231109	135500	1008335656	1857	1857	1857	1857	416
312	20231109	135400	1007563144	1857	1858	1858	1857	1942
313	20231109	135300	1003955213	1858	1859	1859	1858	2050
314	20231109	135200	1000145813	1858	1858	1858	1858	0
315	20231109	135100	1000145813	1858	1858	1858	1858	0
316	20231109	135000	1000145813	1858	1862	1862	1858	3370
317	20231109	134900	993881742	1862	1862	1862	1862	0
318	20231109	134800	993881742	1862	1862	1862	1862	0
319	20231109	134700	993881742	1862	1874	1874	1862	13
320	20231109	134600	993857512	1875	1875	1875	1875	0
321	20231109	134500	993857512	1875	1874	1875	1874	170
322	20231109	134400	993538860	1874	1874	1874	1874	2
323	20231109	134300	993535112	1875	1875	1875	1875	0
324	20231109	134200	993535112	1875	1875	1875	1875	0
325	20231109	134100	993535112	1875	1875	1875	1875	1
326	20231109	134000	993533237	1875	1878	1878	1875	191
327	20231109	133900	993174659	1878	1869	1879	1869	661
328	20231109	133800	991934853	1869	1869	1869	1869	0
329	20231109	133700	991934853	1869	1865	1869	1865	5
330	20231109	133600	991925515	1862	1861	1862	1861	177
331	20231109	133500	991596053	1862	1862	1862	1862	0
332	20231109	133400	991596053	1862	1862	1862	1862	0
333	20231109	133300	991596053	1862	1862	1862	1862	0
334	20231109	133200	991596053	1862	1861	1862	1861	12
335	20231109	133100	991573720	1861	1861	1861	1861	100
336	20231109	133000	991387620	1861	1861	1861	1861	249
337	20231109	132900	990924231	1859	1861	1861	1857	4
338	20231109	132800	990916797	1857	1857	1857	1857	0
339	20231109	132700	990916797	1857	1876	1876	1857	55
340	20231109	132600	990814527	1876	1876	1876	1876	0
341	20231109	132500	990814527	1876	1870	1876	1870	61
342	20231109	132400	990700351	1871	1855	1871	1855	2502
343	20231109	132300	986058705	1855	1855	1855	1855	622
344	20231109	132200	984904895	1856	1856	1856	1856	1000
345	20231109	132100	983048895	1855	1857	1857	1855	1624
346	20231109	132000	980035720	1857	1859	1860	1857	2475
347	20231109	131900	975437473	1874	1874	1874	1874	1
348	20231109	131800	975435599	1878	1878	1878	1878	0
349	20231109	131700	975435599	1878	1878	1878	1878	0
350	20231109	131600	975435599	1878	1878	1878	1878	0
351	20231109	131500	975435599	1878	1878	1878	1878	0
352	20231109	131400	975435599	1878	1878	1878	1878	0
353	20231109	131300	975435599	1878	1878	1878	1878	1658
354	20231109	131200	972321875	1878	1878	1878	1878	1639
355	20231109	131100	969243833	1878	1859	1878	1859	817
356	20231109	131000	967710195	1859	1859	1859	1859	528
357	20231109	130900	966728643	1859	1859	1859	1859	231
358	20231109	130800	966299214	1859	1879	1880	1859	153
359	20231109	130700	966013869	1857	1857	1857	1857	0
360	20231109	130600	966013869	1857	1858	1858	1857	30
361	20231109	130500	965958136	1858	1858	1858	1858	117
362	20231109	130400	965740750	1881	1879	1881	1879	270
363	20231109	130300	965233247	1857	1860	1860	1857	1104
364	20231109	130200	963182057	1860	1859	1860	1858	148
365	20231109	130100	962906814	1884	1858	1884	1858	437
366	20231109	130000	962089073	1858	1858	1858	1858	1
367	20231109	125900	962087215	1858	1858	1858	1858	119
368	20231109	125800	961866113	1871	1871	1871	1871	0
369	20231109	125700	961866113	1871	1871	1871	1871	2
370	20231109	125600	961862371	1881	1881	1881	1881	1
371	20231109	125500	961860490	1858	1859	1859	1858	2
372	20231109	125400	961856773	1857	1882	1884	1857	783
373	20231109	125300	960394774	1882	1882	1882	1882	2
374	20231109	125200	960391010	1868	1856	1868	1856	1995
375	20231109	125100	956685410	1856	1856	1856	1856	340
376	20231109	125000	956054370	1856	1857	1857	1856	1206
377	20231109	124900	953815754	1855	1866	1866	1855	10587
378	20231109	124800	934112849	1866	1866	1866	1866	0
379	20231109	124700	934112849	1866	1866	1866	1866	0
380	20231109	124600	934112849	1866	1866	1866	1866	0
381	20231109	124500	934112849	1866	1866	1866	1866	0
382	20231109	124400	934112849	1866	1866	1866	1866	0
383	20231109	124300	934112849	1866	1866	1866	1866	0
384	20231109	124200	934112849	1866	1866	1866	1866	78
385	20231109	124100	933967301	1873	1876	1876	1873	4
386	20231109	124000	933959803	1876	1866	1876	1866	92
387	20231109	123900	933788047	1885	1885	1885	1885	0
388	20231109	123800	933788047	1885	1885	1885	1885	0
389	20231109	123700	933788047	1885	1866	1889	1866	985
390	20231109	123600	931949972	1866	1866	1866	1866	7
391	20231109	123500	931936910	1865	1875	1875	1865	1098
392	20231109	123400	929881661	1883	1876	1883	1876	100
393	20231109	123300	929693630	1881	1876	1881	1875	1401
394	20231109	123200	927066657	1889	1889	1889	1889	25
395	20231109	123100	927019432	1889	1889	1889	1889	0
396	20231109	123000	927019432	1889	1889	1889	1889	0
397	20231109	122900	927019432	1889	1889	1889	1889	0
398	20231109	122800	927019432	1889	1889	1889	1889	7
399	20231109	122700	927006209	1889	1876	1889	1875	55
400	20231109	122600	926903055	1893	1884	1893	1884	982
401	20231109	122500	925044674	1884	1884	1884	1884	0
402	20231109	122400	925044674	1884	1879	1884	1879	1182
403	20231109	122300	922820636	1879	1879	1879	1879	0
404	20231109	122200	922820636	1879	1879	1879	1879	0
405	20231109	122100	922820636	1879	1876	1879	1876	806
406	20231109	122000	921306480	1879	1879	1879	1879	223
407	20231109	121900	920887463	1876	1876	1876	1876	88
408	20231109	121800	920722375	1879	1879	1879	1879	0
409	20231109	121700	920722375	1879	1879	1879	1879	0
410	20231109	121600	920722375	1879	1879	1879	1879	0
411	20231109	121500	920722375	1879	1879	1879	1879	0
412	20231109	121400	920722375	1879	1879	1879	1879	0
413	20231109	121300	920722375	1879	1876	1879	1876	2
414	20231109	121200	920718620	1876	1876	1876	1876	0
415	20231109	121100	920718620	1876	1876	1877	1876	180
416	20231109	121000	920380910	1876	1875	1876	1875	200
417	20231109	120900	920005711	1876	1874	1876	1874	165
418	20231109	120800	919696195	1866	1866	1866	1866	0
419	20231109	120700	919696195	1866	1866	1866	1866	0
420	20231109	120600	919696195	1866	1866	1866	1866	0
421	20231109	120500	919696195	1866	1866	1866	1866	0
422	20231109	120400	919696195	1866	1866	1866	1866	0
423	20231109	120300	919696195	1866	1866	1866	1866	0
424	20231109	120200	919696195	1866	1866	1866	1866	0
425	20231109	120100	919696195	1866	1866	1866	1866	0
426	20231109	120000	919696195	1866	1866	1866	1866	0
427	20231109	115900	919696195	1866	1866	1866	1866	0
428	20231109	115800	919696195	1866	1866	1866	1866	0
429	20231109	115700	919696195	1866	1866	1866	1866	0
430	20231109	115600	919696195	1866	1866	1866	1866	10
431	20231109	115500	919677535	1866	1866	1866	1866	0
432	20231109	115400	919677535	1866	1866	1866	1866	0
433	20231109	115300	919677535	1866	1866	1866	1866	0
434	20231109	115200	919677535	1866	1866	1866	1866	1
435	20231109	115100	919675669	1865	1882	1882	1865	1323
436	20231109	115000	917195873	1882	1882	1882	1882	1
437	20231109	114900	917193991	1871	1871	1871	1871	0
438	20231109	114800	917193991	1871	1871	1871	1871	1
439	20231109	114700	917192120	1871	1871	1871	1871	117
440	20231109	114600	916973213	1871	1871	1871	1871	381
441	20231109	114500	916260362	1871	1873	1873	1871	3196
442	20231109	114400	910279073	1872	1872	1872	1872	0
443	20231109	114300	910279073	1872	1876	1876	1872	19
444	20231109	114200	910243490	1882	1882	1882	1882	0
445	20231109	114100	910243490	1882	1882	1882	1882	0
446	20231109	114000	910243490	1882	1882	1882	1882	24
447	20231109	113900	910198322	1882	1882	1882	1876	102
448	20231109	113800	910006364	1882	1880	1882	1880	154
449	20231109	113700	909716724	1880	1880	1880	1880	92
450	20231109	113600	909543764	1880	1880	1880	1880	74
451	20231109	113500	909404644	1880	1879	1880	1879	2844
452	20231109	113400	904058720	1880	1880	1880	1880	1264
453	20231109	113300	901682400	1880	1880	1880	1880	21
454	20231109	113200	901642920	1873	1872	1873	1871	229
455	20231109	113100	901214169	1871	1873	1873	1871	1348
456	20231109	113000	898692059	1873	1873	1873	1873	0
457	20231109	112900	898692059	1873	1873	1873	1873	10
458	20231109	112800	898673329	1871	1871	1873	1871	264
459	20231109	112700	898179383	1871	1873	1873	1871	134
460	20231109	112600	897928631	1873	1873	1873	1873	300
461	20231109	112500	897366731	1873	1870	1873	1870	381
462	20231109	112400	896654090	1870	1870	1870	1870	38
463	20231109	112300	896583030	1873	1869	1873	1868	15
464	20231109	112200	896554995	1868	1869	1869	1868	463
465	20231109	112100	895689663	1869	1869	1869	1869	0
466	20231109	112000	895689663	1869	1873	1873	1868	1006
467	20231109	111900	893809365	1873	1878	1878	1873	281
468	20231109	111800	893282552	1878	1878	1878	1878	4
469	20231109	111700	893275040	1869	1869	1869	1869	0
470	20231109	111600	893275040	1869	1869	1869	1869	249
471	20231109	111500	892809659	1869	1870	1870	1869	1735
472	20231109	111400	889566194	1870	1871	1871	1870	47
473	20231109	111300	889478294	1880	1880	1880	1880	0
474	20231109	111200	889478294	1880	1880	1880	1880	60
475	20231109	111100	889365494	1871	1880	1880	1871	98
476	20231109	111000	889182091	1881	1882	1882	1881	325
477	20231109	110900	888570763	1882	1868	1882	1868	402
478	20231109	110800	887816423	1865	1865	1865	1865	1
479	20231109	110700	887814558	1865	1865	1865	1865	0
480	20231109	110600	887814558	1865	1868	1871	1865	24
481	20231109	110500	887769722	1865	1865	1865	1865	86
482	20231109	110400	887609332	1865	1865	1865	1865	500
483	20231109	110300	886676832	1865	1865	1865	1865	28
484	20231109	110200	886624612	1865	1865	1865	1865	487
485	20231109	110100	885716357	1865	1865	1865	1865	13
486	20231109	110000	885692112	1863	1863	1863	1863	1234
487	20231109	105900	883393170	1862	1863	1863	1862	54
488	20231109	105800	883292581	1862	1863	1863	1862	2295
489	20231109	105700	879017666	1863	1863	1863	1863	12
490	20231109	105600	878995310	1863	1863	1863	1863	250
491	20231109	105500	878529560	1863	1863	1863	1863	209
492	20231109	105400	878140193	1863	1863	1863	1863	85
493	20231109	105300	877981838	1863	1871	1871	1863	9
494	20231109	105200	877965007	1862	1864	1864	1862	551
495	20231109	105100	876938807	1872	1872	1872	1872	243
496	20231109	105000	876483911	1863	1863	1864	1863	208
497	20231109	104900	876096406	1863	1864	1864	1863	17
498	20231109	104800	876064734	1863	1874	1874	1863	2
499	20231109	104700	876060997	1863	1865	1874	1863	204
500	20231109	104600	875680868	1865	1866	1866	1865	414
501	20231109	104500	874908518	1866	1866	1866	1866	99
502	20231109	104400	874723784	1866	1867	1867	1866	636
503	20231109	104300	873536818	1867	1867	1867	1867	0
504	20231109	104200	873536818	1867	1867	1867	1867	200
505	20231109	104100	873163418	1867	1868	1868	1867	167
506	20231109	104000	872851540	1868	1880	1880	1868	411
507	20231109	103900	872081708	1880	1880	1880	1880	10
508	20231109	103800	872062908	1882	1882	1882	1882	0
509	20231109	103700	872062908	1882	1882	1882	1880	516
510	20231109	103600	871092303	1882	1882	1882	1882	5
511	20231109	103500	871082893	1883	1883	1883	1883	438
512	20231109	103400	870258139	1883	1883	1883	1883	103
513	20231109	103300	870064190	1882	1882	1882	1882	0
514	20231109	103200	870064190	1882	1883	1883	1882	30
515	20231109	103100	870007708	1882	1883	1883	1882	10
516	20231109	103000	869988883	1882	1883	1883	1882	171
517	20231109	102900	869666892	1882	1882	1883	1882	3302
518	20231109	102800	863452514	1882	1883	1883	1882	1219
519	20231109	102700	861158280	1883	1883	1883	1883	1
520	20231109	102600	861156397	1883	1883	1883	1883	10
521	20231109	102500	861137567	1882	1882	1882	1882	0
522	20231109	102400	861137567	1882	1882	1882	1882	518
523	20231109	102300	860162691	1905	1906	1906	1880	356
524	20231109	102200	859487891	1912	1899	1920	1899	411
525	20231109	102100	858701732	1927	1859	1927	1859	4892
526	20231109	102000	849405549	1859	1859	1859	1859	469
527	20231109	101900	848533678	1860	1862	1862	1859	3459
528	20231109	101800	842102164	1861	1861	1861	1861	209
529	20231109	101700	841713215	1861	1861	1861	1861	2090
530	20231109	101600	837823725	1861	1861	1861	1860	5156
531	20231109	101500	828228479	1860	1861	1861	1860	844
532	20231109	101400	826658445	1861	1865	1865	1861	4415
533	20231109	101300	818432397	1865	1865	1865	1865	372
534	20231109	101200	817738617	1865	1867	1867	1865	2427
535	20231109	101100	813210374	1869	1867	1869	1867	200
536	20231109	101000	812836906	1867	1867	1868	1867	594
537	20231109	100900	811727898	1867	1867	1867	1867	13
538	20231109	100800	811703627	1868	1874	1874	1868	149
539	20231109	100700	811425097	1869	1870	1870	1869	301
540	20231109	100600	810862244	1869	1870	1870	1869	300
541	20231109	100500	810301535	1869	1870	1870	1869	272
542	20231109	100400	809793157	1869	1869	1869	1869	1
543	20231109	100300	809791288	1868	1870	1870	1868	642
544	20231109	100200	808591822	1868	1868	1868	1868	0
545	20231109	100100	808591822	1868	1868	1868	1868	60
546	20231109	100000	808479742	1868	1873	1873	1867	5119
547	20231109	095900	798917009	1880	1873	1880	1869	1237
548	20231109	095800	796602791	1873	1870	1887	1868	1379
549	20231109	095700	794023514	1871	1891	1891	1871	208
550	20231109	095600	793634256	1892	1894	1894	1891	174
551	20231109	095500	793305040	1894	1881	1894	1866	3201
552	20231109	095400	787308941	1894	1880	1894	1880	216
553	20231109	095300	786902625	1880	1874	1880	1874	729
554	20231109	095200	785534991	1874	1874	1875	1874	685
555	20231109	095100	784250696	1874	1874	1874	1874	88
556	20231109	095000	784085784	1874	1876	1876	1874	2014
557	20231109	094900	780310037	1875	1880	1881	1875	397
558	20231109	094800	779563787	1881	1875	1881	1874	919
559	20231109	094700	777838356	1877	1879	1880	1877	2503
560	20231109	094600	773136336	1879	1881	1881	1879	1668
561	20231109	094500	769999645	1895	1884	1895	1881	1068
562	20231109	094400	767989019	1895	1895	1895	1886	143
563	20231109	094300	767718043	1881	1925	1925	1880	5959
564	20231109	094200	756406486	1911	1911	1911	1911	10
565	20231109	094100	756387376	1911	1911	1911	1911	105
566	20231109	094000	756186721	1911	1911	1911	1911	2400
567	20231109	093900	751600321	1911	1911	1911	1911	100
568	20231109	093800	751409221	1910	1921	1922	1910	3246
569	20231109	093700	745189478	1920	1920	1921	1920	423
570	20231109	093600	744377172	1920	1911	1920	1910	3653
571	20231109	093500	737398484	1911	1917	1917	1910	121
572	20231109	093400	737167238	1918	1919	1919	1918	368
573	20231109	093300	736461101	1920	1920	1920	1919	63
574	20231109	093200	736340142	1920	1920	1920	1920	932
575	20231109	093100	734550702	1930	1945	1945	1920	245
576	20231109	093000	734079787	1947	1949	1949	1945	2030
577	20231109	092900	730123582	1949	1931	1949	1931	4524
578	20231109	092800	721323832	1931	1916	1931	1905	395
579	20231109	092700	720566193	1918	1895	1918	1895	2256
580	20231109	092600	716290322	1895	1897	1898	1894	3953
581	20231109	092500	708797879	1897	1903	1905	1897	6312
582	20231109	092400	696809248	1903	1922	1922	1903	1884
583	20231109	092300	693215619	1925	1933	1934	1925	4912
584	20231109	092200	683721923	1933	1940	1940	1933	4916
585	20231109	092100	674196463	1939	1940	1940	1939	3470
586	20231109	092000	667467736	1939	1945	1945	1939	825
587	20231109	091900	665867284	1939	1948	1948	1939	7711
588	20231109	091800	650902004	1948	1947	1948	1943	1786
589	20231109	091700	647424355	1947	1953	1953	1947	2887
590	20231109	091600	641799410	1953	1949	1959	1932	27290
591	20231109	091500	588607788	1932	1897	1952	1897	14189
592	20231109	091400	561222616	1897	1890	1897	1866	5439
593	20231109	091300	550937344	1890	1860	1890	1854	5594
594	20231109	091200	540506923	1854	1852	1862	1852	437
595	20231109	091100	539694543	1851	1853	1862	1850	4024
596	20231109	091000	532232400	1853	1851	1862	1847	7999
597	20231109	090900	517432408	1852	1857	1857	1852	6309
598	20231109	090800	505737963	1857	1857	1859	1853	5557
599	20231109	090700	495429544	1853	1847	1863	1847	9017
600	20231109	090600	478724189	1848	1902	1902	1847	18747
601	20231109	090500	443542347	1902	1927	1928	1900	17980
602	20231109	090400	409177493	1928	1993	1999	1928	18907
603	20231109	090300	371866264	1993	1995	2005	1993	18837
604	20231109	090200	334231068	1995	1967	2005	1922	18756
605	20231109	090100	297102608	1963	1989	2050	1962	98830
606	20231109	090000	98347083	1992	1920	1992	1920	50594