KissMeData/023460/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190600	192933468	1779	1779	1779	1779	4278
3	20231108	190500	192933468	1779	1779	1779	1779	0
4	20231108	190400	192933468	1779	1779	1779	1779	0
5	20231108	190300	192933468	1779	1779	1779	1779	0
6	20231108	190200	192933468	1779	1779	1779	1779	0
7	20231108	190100	192933468	1779	1779	1779	1779	0
8	20231108	190000	192933468	1779	1779	1779	1779	0
9	20231108	185900	192933468	1779	1779	1779	1779	0
10	20231108	185800	192933468	1779	1779	1779	1779	0
11	20231108	185700	192933468	1779	1779	1779	1779	0
12	20231108	185600	192933468	1779	1779	1779	1779	0
13	20231108	185500	192933468	1779	1779	1779	1779	0
14	20231108	185400	192933468	1779	1779	1779	1779	0
15	20231108	185300	192933468	1779	1779	1779	1779	0
16	20231108	185200	192933468	1779	1779	1779	1779	0
17	20231108	185100	192933468	1779	1779	1779	1779	0
18	20231108	185000	192933468	1779	1779	1779	1779	0
19	20231108	184900	192933468	1779	1779	1779	1779	0
20	20231108	184800	192933468	1779	1779	1779	1779	0
21	20231108	184700	192933468	1779	1779	1779	1779	0
22	20231108	184600	192933468	1779	1779	1779	1779	0
23	20231108	184500	192933468	1779	1779	1779	1779	0
24	20231108	184400	192933468	1779	1779	1779	1779	0
25	20231108	184300	192933468	1779	1779	1779	1779	0
26	20231108	184200	192933468	1779	1779	1779	1779	0
27	20231108	184100	192933468	1779	1779	1779	1779	0
28	20231108	184000	192933468	1779	1779	1779	1779	0
29	20231108	183900	192933468	1779	1779	1779	1779	0
30	20231108	183800	192933468	1779	1779	1779	1779	0
31	20231108	183700	192933468	1779	1779	1779	1779	0
32	20231108	183600	192933468	1779	1779	1779	1779	4278
33	20231108	183500	192933468	1779	1779	1779	1779	0
34	20231108	183400	192933468	1779	1779	1779	1779	0
35	20231108	183300	192933468	1779	1779	1779	1779	0
36	20231108	183200	192933468	1779	1779	1779	1779	0
37	20231108	183100	192933468	1779	1779	1779	1779	0
38	20231108	183000	192933468	1779	1779	1779	1779	0
39	20231108	182900	192933468	1779	1779	1779	1779	0
40	20231108	182800	192933468	1779	1779	1779	1779	0
41	20231108	182700	192933468	1779	1779	1779	1779	0
42	20231108	182600	192933468	1779	1779	1779	1779	0
43	20231108	182500	192933468	1779	1779	1779	1779	0
44	20231108	182400	192933468	1779	1779	1779	1779	0
45	20231108	182300	192933468	1779	1779	1779	1779	0
46	20231108	182200	192933468	1779	1779	1779	1779	0
47	20231108	182100	192933468	1779	1779	1779	1779	0
48	20231108	182000	192933468	1779	1779	1779	1779	0
49	20231108	181900	192933468	1779	1779	1779	1779	0
50	20231108	181800	192933468	1779	1779	1779	1779	0
51	20231108	181700	192933468	1779	1779	1779	1779	0
52	20231108	181600	192933468	1779	1779	1779	1779	0
53	20231108	181500	192933468	1779	1779	1779	1779	0
54	20231108	181400	192933468	1779	1779	1779	1779	0
55	20231108	181300	192933468	1779	1779	1779	1779	0
56	20231108	181200	192933468	1779	1779	1779	1779	0
57	20231108	181100	192933468	1779	1779	1779	1779	0
58	20231108	181000	192933468	1779	1779	1779	1779	0
59	20231108	180900	192933468	1779	1779	1779	1779	0
60	20231108	180800	192933468	1779	1779	1779	1779	0
61	20231108	180700	192933468	1779	1779	1779	1779	0
62	20231108	180600	192933468	1779	1779	1779	1779	4278
63	20231108	180500	192933468	1779	1779	1779	1779	0
64	20231108	180400	192933468	1779	1779	1779	1779	0
65	20231108	180300	192933468	1779	1779	1779	1779	0
66	20231108	180200	192933468	1779	1779	1779	1779	0
67	20231108	180100	192933468	1779	1779	1779	1779	0
68	20231108	180000	192933468	1779	1779	1779	1779	0
69	20231108	175900	192933468	1779	1779	1779	1779	0
70	20231108	175800	192933468	1779	1779	1779	1779	0
71	20231108	175700	192933468	1779	1779	1779	1779	0
72	20231108	175600	192933468	1779	1779	1779	1779	0
73	20231108	175500	192933468	1779	1779	1779	1779	0
74	20231108	175400	192933468	1779	1779	1779	1779	0
75	20231108	175300	192933468	1779	1779	1779	1779	0
76	20231108	175200	192933468	1779	1779	1779	1779	0
77	20231108	175100	192933468	1779	1779	1779	1779	0
78	20231108	175000	192933468	1779	1779	1779	1779	0
79	20231108	174900	192933468	1779	1779	1779	1779	0
80	20231108	174800	192933468	1779	1779	1779	1779	0
81	20231108	174700	192933468	1779	1779	1779	1779	0
82	20231108	174600	192933468	1779	1779	1779	1779	0
83	20231108	174500	192933468	1779	1779	1779	1779	0
84	20231108	174400	192933468	1779	1779	1779	1779	0
85	20231108	174300	192933468	1779	1779	1779	1779	0
86	20231108	174200	192933468	1779	1779	1779	1779	0
87	20231108	174100	192933468	1779	1779	1779	1779	0
88	20231108	174000	192933468	1779	1779	1779	1779	0
89	20231108	173900	192933468	1779	1779	1779	1779	0
90	20231108	173800	192933468	1779	1779	1779	1779	0
91	20231108	173700	192933468	1779	1779	1779	1779	0
92	20231108	173600	192933468	1779	1779	1779	1779	4278
93	20231108	173500	192933468	1779	1779	1779	1779	0
94	20231108	173400	192933468	1779	1779	1779	1779	0
95	20231108	173300	192933468	1779	1779	1779	1779	0
96	20231108	173200	192933468	1779	1779	1779	1779	0
97	20231108	173100	192933468	1779	1779	1779	1779	0
98	20231108	173000	192933468	1779	1779	1779	1779	0
99	20231108	172900	192933468	1779	1779	1779	1779	0
100	20231108	172800	192933468	1779	1779	1779	1779	0
101	20231108	172700	192933468	1779	1779	1779	1779	0
102	20231108	172600	192933468	1779	1779	1779	1779	0
103	20231108	172500	192933468	1779	1779	1779	1779	0
104	20231108	172400	192933468	1779	1779	1779	1779	0
105	20231108	172300	192933468	1779	1779	1779	1779	0
106	20231108	172200	192933468	1779	1779	1779	1779	0
107	20231108	172100	192933468	1779	1779	1779	1779	0
108	20231108	172000	192933468	1779	1779	1779	1779	0
109	20231108	171900	192933468	1779	1779	1779	1779	0
110	20231108	171800	192933468	1779	1779	1779	1779	0
111	20231108	171700	192933468	1779	1779	1779	1779	0
112	20231108	171600	192933468	1779	1779	1779	1779	0
113	20231108	171500	192933468	1779	1779	1779	1779	0
114	20231108	171400	192933468	1779	1779	1779	1779	0
115	20231108	171300	192933468	1779	1779	1779	1779	0
116	20231108	171200	192933468	1779	1779	1779	1779	0
117	20231108	171100	192933468	1779	1779	1779	1779	0
118	20231108	171000	192933468	1779	1779	1779	1779	0
119	20231108	170900	192933468	1779	1779	1779	1779	0
120	20231108	170800	192933468	1779	1779	1779	1779	0
121	20231108	170700	192933468	1779	1779	1779	1779	0
122	20231108	170600	192933468	1779	1779	1779	1779	4278
123	20231108	170500	192933468	1779	1779	1779	1779	0
124	20231108	170400	192933468	1779	1779	1779	1779	0
125	20231108	170300	192933468	1779	1779	1779	1779	0
126	20231108	170200	192933468	1779	1779	1779	1779	0
127	20231108	170100	192933468	1779	1779	1779	1779	0
128	20231108	170000	192933468	1779	1779	1779	1779	0
129	20231108	165900	192933468	1779	1779	1779	1779	0
130	20231108	165800	192933468	1779	1779	1779	1779	0
131	20231108	165700	192933468	1779	1779	1779	1779	0
132	20231108	165600	192933468	1779	1779	1779	1779	0
133	20231108	165500	192933468	1779	1779	1779	1779	0
134	20231108	165400	192933468	1779	1779	1779	1779	0
135	20231108	165300	192933468	1779	1779	1779	1779	0
136	20231108	165200	192933468	1779	1779	1779	1779	0
137	20231108	165100	192933468	1779	1779	1779	1779	0
138	20231108	165000	192933468	1779	1779	1779	1779	0
139	20231108	164900	192933468	1779	1779	1779	1779	0
140	20231108	164800	192933468	1779	1779	1779	1779	0
141	20231108	164700	192933468	1779	1779	1779	1779	0
142	20231108	164600	192933468	1779	1779	1779	1779	0
143	20231108	164500	192933468	1779	1779	1779	1779	0
144	20231108	164400	192933468	1779	1779	1779	1779	0
145	20231108	164300	192933468	1779	1779	1779	1779	0
146	20231108	164200	192933468	1779	1779	1779	1779	0
147	20231108	164100	192933468	1779	1779	1779	1779	0
148	20231108	164000	192933468	1779	1779	1779	1779	0
149	20231108	163900	192933468	1779	1779	1779	1779	0
150	20231108	163800	192933468	1779	1779	1779	1779	0
151	20231108	163700	192933468	1779	1779	1779	1779	0
152	20231108	163600	192933468	1779	1779	1779	1779	4278
153	20231108	163500	192933468	1779	1779	1779	1779	0
154	20231108	163400	192933468	1779	1779	1779	1779	0
155	20231108	163300	192933468	1779	1779	1779	1779	0
156	20231108	163200	192933468	1779	1779	1779	1779	0
157	20231108	163100	192933468	1779	1779	1779	1779	0
158	20231108	163000	192933468	1779	1779	1779	1779	0
159	20231108	162900	192933468	1779	1779	1779	1779	0
160	20231108	162800	192933468	1779	1779	1779	1779	0
161	20231108	162700	192933468	1779	1779	1779	1779	0
162	20231108	162600	192933468	1779	1779	1779	1779	0
163	20231108	162500	192933468	1779	1779	1779	1779	0
164	20231108	162400	192933468	1779	1779	1779	1779	0
165	20231108	162300	192933468	1779	1779	1779	1779	0
166	20231108	162200	192933468	1779	1779	1779	1779	0
167	20231108	162100	192933468	1779	1779	1779	1779	0
168	20231108	162000	192933468	1779	1779	1779	1779	0
169	20231108	161900	192933468	1779	1779	1779	1779	0
170	20231108	161800	192933468	1779	1779	1779	1779	0
171	20231108	161700	192933468	1779	1779	1779	1779	0
172	20231108	161600	192933468	1779	1779	1779	1779	0
173	20231108	161500	192933468	1779	1779	1779	1779	0
174	20231108	161400	192933468	1779	1779	1779	1779	0
175	20231108	161300	192933468	1779	1779	1779	1779	0
176	20231108	161200	192933468	1779	1779	1779	1779	0
177	20231108	161100	192933468	1779	1779	1779	1779	0
178	20231108	161000	192933468	1779	1779	1779	1779	0
179	20231108	160900	192933468	1779	1779	1779	1779	0
180	20231108	160800	192933468	1779	1779	1779	1779	0
181	20231108	160700	192933468	1779	1779	1779	1779	0
182	20231108	160600	192933468	1779	1779	1779	1779	4278
183	20231108	160500	192933468	1779	1779	1779	1779	0
184	20231108	160400	192933468	1779	1779	1779	1779	0
185	20231108	160300	192933468	1779	1779	1779	1779	0
186	20231108	160200	192933468	1779	1779	1779	1779	0
187	20231108	160100	192933468	1779	1779	1779	1779	0
188	20231108	160000	192933468	1779	1779	1779	1779	0
189	20231108	155900	192933468	1779	1779	1779	1779	0
190	20231108	155800	192933468	1779	1779	1779	1779	0
191	20231108	155700	192933468	1779	1779	1779	1779	0
192	20231108	155600	192933468	1779	1779	1779	1779	0
193	20231108	155500	192933468	1779	1779	1779	1779	0
194	20231108	155400	192933468	1779	1779	1779	1779	0
195	20231108	155300	192933468	1779	1779	1779	1779	0
196	20231108	155200	192933468	1779	1779	1779	1779	0
197	20231108	155100	192933468	1779	1779	1779	1779	0
198	20231108	155000	192933468	1779	1779	1779	1779	0
199	20231108	154900	192933468	1779	1779	1779	1779	0
200	20231108	154800	192933468	1779	1779	1779	1779	0
201	20231108	154700	192933468	1779	1779	1779	1779	0
202	20231108	154600	192933468	1779	1779	1779	1779	0
203	20231108	154500	192933468	1779	1779	1779	1779	0
204	20231108	154400	192933468	1779	1779	1779	1779	0
205	20231108	154300	192933468	1779	1779	1779	1779	0
206	20231108	154200	192933468	1779	1779	1779	1779	0
207	20231108	154100	192933468	1779	1779	1779	1779	0
208	20231108	154000	192933468	1779	1779	1779	1779	0
209	20231108	153900	192933468	1779	1779	1779	1779	0
210	20231108	153800	192933468	1779	1779	1779	1779	0
211	20231108	153700	192933468	1779	1779	1779	1779	0
212	20231108	153600	192933468	1779	1779	1779	1779	4278
213	20231108	153500	192933468	1779	1779	1779	1779	0
214	20231108	153400	192933468	1779	1779	1779	1779	0
215	20231108	153300	192933468	1779	1779	1779	1779	0
216	20231108	153200	192933468	1779	1779	1779	1779	0
217	20231108	153100	192933468	1779	1779	1779	1779	0
218	20231108	153000	192933468	1779	1779	1779	1779	4278
219	20231108	152900	185322906	1785	1785	1785	1785	0
220	20231108	152800	185322906	1785	1785	1785	1785	0
221	20231108	152700	185322906	1785	1785	1785	1785	0
222	20231108	152600	185322906	1785	1785	1785	1785	0
223	20231108	152500	185322906	1785	1785	1785	1785	0
224	20231108	152400	185322906	1785	1785	1785	1785	0
225	20231108	152300	185322906	1785	1785	1785	1785	0
226	20231108	152200	185322906	1785	1785	1785	1785	0
227	20231108	152100	185322906	1785	1785	1785	1785	0
228	20231108	152000	185322906	1785	1785	1785	1785	0
229	20231108	151900	185322906	1785	1782	1785	1782	46
230	20231108	151800	185240931	1785	1782	1785	1782	425
231	20231108	151700	184483206	1774	1763	1774	1763	3036
232	20231108	151600	179125160	1763	1758	1763	1758	1378
233	20231108	151500	176698960	1759	1758	1761	1758	515
234	20231108	151400	175793179	1759	1758	1760	1758	210
235	20231108	151300	175423768	1758	1754	1758	1754	386
236	20231108	151200	174745565	1754	1758	1758	1754	272
237	20231108	151100	174268191	1758	1754	1758	1754	759
238	20231108	151000	172935818	1758	1759	1759	1754	353
239	20231108	150900	172315993	1758	1750	1758	1750	174
240	20231108	150800	172010801	1750	1750	1751	1750	81
241	20231108	150700	171869011	1750	1746	1751	1746	999
242	20231108	150600	170121191	1746	1740	1747	1740	774
243	20231108	150500	168770443	1740	1734	1743	1734	6889
244	20231108	150400	156813358	1734	1734	1734	1734	390
245	20231108	150300	156137098	1734	1733	1734	1733	1385
246	20231108	150200	153735608	1734	1735	1735	1734	933
247	20231108	150100	152116864	1736	1736	1736	1736	0
248	20231108	150000	152116864	1736	1740	1741	1736	1555
249	20231108	145900	149415571	1740	1741	1750	1740	985
250	20231108	145800	147700851	1741	1753	1753	1740	4156
251	20231108	145700	140463033	1760	1764	1764	1751	1404
252	20231108	145600	138002812	1765	1766	1766	1765	745
253	20231108	145500	136687561	1766	1779	1779	1765	2800
254	20231108	145400	131738476	1787	1787	1787	1787	0
255	20231108	145300	131738476	1787	1787	1787	1787	1
256	20231108	145200	131736689	1787	1787	1787	1787	47
257	20231108	145100	131652700	1780	1780	1780	1780	25
258	20231108	145000	131608200	1791	1791	1791	1791	0
259	20231108	144900	131608200	1791	1785	1791	1780	1577
260	20231108	144800	128799839	1785	1786	1786	1785	2
261	20231108	144700	128796268	1789	1785	1790	1785	44
262	20231108	144600	128717573	1787	1787	1787	1787	87
263	20231108	144500	128562104	1787	1810	1811	1786	4292
264	20231108	144400	120867606	1810	1810	1810	1810	0
265	20231108	144300	120867606	1810	1810	1810	1810	28
266	20231108	144200	120816926	1810	1810	1810	1810	90
267	20231108	144100	120654026	1815	1815	1815	1815	14
268	20231108	144000	120628616	1815	1815	1815	1815	484
269	20231108	143900	119750156	1815	1815	1815	1815	2
270	20231108	143800	119746526	1815	1818	1818	1810	1491
271	20231108	143700	117046420	1818	1825	1825	1818	335
272	20231108	143600	116437179	1826	1826	1826	1826	1
273	20231108	143500	116435353	1827	1827	1827	1827	0
274	20231108	143400	116435353	1827	1826	1827	1826	474
275	20231108	143300	115569761	1826	1828	1828	1826	308
276	20231108	143200	115007229	1830	1830	1830	1830	0
277	20231108	143100	115007229	1830	1830	1830	1830	0
278	20231108	143000	115007229	1830	1829	1830	1829	16
279	20231108	142900	114977957	1830	1830	1830	1830	90
280	20231108	142800	114813257	1830	1838	1838	1829	1986
281	20231108	142700	111174223	1839	1839	1839	1839	0
282	20231108	142600	111174223	1839	1839	1839	1839	0
283	20231108	142500	111174223	1839	1839	1839	1839	0
284	20231108	142400	111174223	1839	1838	1839	1838	28
285	20231108	142300	111122743	1839	1839	1839	1839	0
286	20231108	142200	111122743	1839	1839	1839	1839	0
287	20231108	142100	111122743	1839	1839	1839	1839	0
288	20231108	142000	111122743	1839	1839	1839	1839	0
289	20231108	141900	111122743	1839	1839	1839	1839	1
290	20231108	141800	111120904	1839	1839	1839	1839	0
291	20231108	141700	111120904	1839	1839	1839	1838	294
292	20231108	141600	110580388	1839	1839	1839	1838	411
293	20231108	141500	109824737	1839	1839	1839	1838	242
294	20231108	141400	109379877	1839	1838	1839	1838	299
295	20231108	141300	108830283	1839	1839	1839	1839	8
296	20231108	141200	108815571	1839	1839	1839	1838	246
297	20231108	141100	108363337	1839	1838	1839	1837	152
298	20231108	141000	108083900	1839	1839	1839	1839	931
299	20231108	140900	106371791	1839	1838	1839	1837	182
300	20231108	140800	106037184	1839	1837	1839	1836	109
301	20231108	140700	105836777	1837	1837	1837	1837	10
302	20231108	140600	105818407	1838	1838	1838	1837	56
303	20231108	140500	105715481	1838	1839	1839	1838	1021
304	20231108	140400	103838864	1839	1839	1839	1838	489
305	20231108	140300	102939663	1839	1839	1839	1839	1018
306	20231108	140200	101067561	1839	1839	1841	1839	4399
307	20231108	140100	92977412	1838	1839	1839	1838	2139
308	20231108	140000	89044892	1840	1840	1840	1840	391
309	20231108	135900	88325452	1840	1840	1840	1839	6633
310	20231108	135800	76120786	1840	1845	1845	1840	721
311	20231108	135700	74793022	1848	1848	1848	1848	28
312	20231108	135600	74741278	1848	1848	1848	1848	1
313	20231108	135500	74739430	1848	1848	1848	1848	200
314	20231108	135400	74369830	1848	1848	1848	1848	1
315	20231108	135300	74367982	1841	1841	1841	1839	2025
316	20231108	135200	70641980	1852	1840	1852	1840	2445
317	20231108	135100	66143120	1840	1849	1849	1840	5560
318	20231108	135000	55903641	1849	1849	1849	1849	0
319	20231108	134900	55903641	1849	1849	1849	1849	0
320	20231108	134800	55903641	1849	1849	1849	1849	0
321	20231108	134700	55903641	1849	1849	1849	1849	0
322	20231108	134600	55903641	1849	1849	1849	1849	0
323	20231108	134500	55903641	1849	1849	1849	1849	100
324	20231108	134400	55718741	1849	1849	1849	1849	0
325	20231108	134300	55718741	1849	1849	1849	1849	0
326	20231108	134200	55718741	1849	1849	1849	1849	0
327	20231108	134100	55718741	1849	1849	1849	1849	0
328	20231108	134000	55718741	1849	1849	1849	1849	0
329	20231108	133900	55718741	1849	1849	1849	1849	1
330	20231108	133800	55716892	1849	1849	1849	1849	0
331	20231108	133700	55716892	1849	1849	1849	1849	0
332	20231108	133600	55716892	1849	1849	1849	1849	0
333	20231108	133500	55716892	1849	1849	1849	1849	0
334	20231108	133400	55716892	1849	1849	1849	1849	1
335	20231108	133300	55715043	1852	1852	1852	1852	0
336	20231108	133200	55715043	1852	1852	1852	1852	0
337	20231108	133100	55715043	1852	1852	1852	1852	0
338	20231108	133000	55715043	1852	1852	1852	1852	0
339	20231108	132900	55715043	1852	1852	1852	1852	0
340	20231108	132800	55715043	1852	1852	1852	1852	1
341	20231108	132700	55713191	1853	1853	1853	1853	0
342	20231108	132600	55713191	1853	1853	1853	1853	0
343	20231108	132500	55713191	1853	1853	1853	1853	0
344	20231108	132400	55713191	1853	1853	1853	1853	0
345	20231108	132300	55713191	1853	1853	1853	1853	0
346	20231108	132200	55713191	1853	1853	1853	1853	0
347	20231108	132100	55713191	1853	1853	1853	1853	0
348	20231108	132000	55713191	1853	1853	1853	1853	0
349	20231108	131900	55713191	1853	1853	1853	1853	0
350	20231108	131800	55713191	1853	1853	1853	1853	1
351	20231108	131700	55711338	1853	1853	1853	1853	0
352	20231108	131600	55711338	1853	1853	1853	1853	0
353	20231108	131500	55711338	1853	1853	1853	1853	0
354	20231108	131400	55711338	1853	1853	1853	1853	3
355	20231108	131300	55705779	1853	1853	1853	1853	0
356	20231108	131200	55705779	1853	1853	1853	1853	0
357	20231108	131100	55705779	1853	1853	1853	1853	0
358	20231108	131000	55705779	1853	1851	1853	1851	1005
359	20231108	130900	53844516	1849	1849	1849	1849	0
360	20231108	130800	53844516	1849	1849	1849	1849	0
361	20231108	130700	53844516	1849	1849	1849	1849	0
362	20231108	130600	53844516	1849	1849	1849	1849	1
363	20231108	130500	53842667	1849	1849	1849	1849	181
364	20231108	130400	53507998	1849	1849	1849	1849	0
365	20231108	130300	53507998	1849	1849	1849	1849	0
366	20231108	130200	53507998	1849	1849	1849	1849	0
367	20231108	130100	53507998	1849	1849	1849	1849	0
368	20231108	130000	53507998	1849	1849	1849	1849	0
369	20231108	125900	53507998	1849	1849	1849	1849	0
370	20231108	125800	53507998	1849	1849	1849	1849	0
371	20231108	125700	53507998	1849	1849	1849	1849	8
372	20231108	125600	53493206	1848	1850	1850	1848	13
373	20231108	125500	53469170	1850	1850	1850	1850	0
374	20231108	125400	53469170	1850	1850	1850	1850	0
375	20231108	125300	53469170	1850	1850	1850	1850	0
376	20231108	125200	53469170	1850	1850	1850	1850	0
377	20231108	125100	53469170	1850	1850	1850	1850	1
378	20231108	125000	53467320	1852	1852	1852	1852	0
379	20231108	124900	53467320	1852	1852	1852	1852	0
380	20231108	124800	53467320	1852	1851	1852	1851	22
381	20231108	124700	53426594	1851	1851	1851	1851	1
382	20231108	124600	53424743	1851	1851	1851	1851	1
383	20231108	124500	53422892	1851	1851	1851	1851	0
384	20231108	124400	53422892	1851	1851	1851	1851	6
385	20231108	124300	53411786	1850	1850	1850	1850	0
386	20231108	124200	53411786	1850	1850	1850	1850	0
387	20231108	124100	53411786	1850	1850	1850	1850	4
388	20231108	124000	53404386	1850	1850	1850	1850	0
389	20231108	123900	53404386	1850	1850	1850	1850	0
390	20231108	123800	53404386	1850	1850	1850	1850	0
391	20231108	123700	53404386	1850	1850	1850	1850	2
392	20231108	123600	53400686	1850	1850	1850	1850	0
393	20231108	123500	53400686	1850	1850	1850	1850	0
394	20231108	123400	53400686	1850	1850	1850	1850	0
395	20231108	123300	53400686	1850	1850	1850	1850	5
396	20231108	123200	53391436	1848	1848	1848	1848	0
397	20231108	123100	53391436	1848	1848	1848	1848	0
398	20231108	123000	53391436	1848	1848	1848	1848	0
399	20231108	122900	53391436	1848	1848	1848	1848	50
400	20231108	122800	53299036	1848	1848	1848	1848	0
401	20231108	122700	53299036	1848	1848	1848	1848	0
402	20231108	122600	53299036	1848	1848	1848	1848	0
403	20231108	122500	53299036	1848	1848	1848	1848	1
404	20231108	122400	53297188	1850	1850	1850	1850	0
405	20231108	122300	53297188	1850	1850	1850	1850	0
406	20231108	122200	53297188	1850	1850	1850	1850	0
407	20231108	122100	53297188	1850	1850	1850	1850	0
408	20231108	122000	53297188	1850	1850	1850	1850	0
409	20231108	121900	53297188	1850	1850	1850	1850	0
410	20231108	121800	53297188	1850	1850	1850	1850	0
411	20231108	121700	53297188	1850	1850	1850	1850	0
412	20231108	121600	53297188	1850	1850	1850	1850	0
413	20231108	121500	53297188	1850	1850	1850	1850	0
414	20231108	121400	53297188	1850	1850	1850	1850	0
415	20231108	121300	53297188	1850	1850	1850	1850	0
416	20231108	121200	53297188	1850	1850	1850	1850	0
417	20231108	121100	53297188	1850	1850	1850	1850	42
418	20231108	121000	53219488	1850	1850	1850	1850	0
419	20231108	120900	53219488	1850	1850	1850	1850	0
420	20231108	120800	53219488	1850	1851	1851	1850	27
421	20231108	120700	53169521	1851	1851	1851	1851	6
422	20231108	120600	53158415	1851	1851	1851	1851	6
423	20231108	120500	53147309	1850	1846	1850	1846	155
424	20231108	120400	52860575	1843	1851	1851	1843	67
425	20231108	120300	52736735	1851	1851	1851	1851	0
426	20231108	120200	52736735	1851	1851	1851	1851	205
427	20231108	120100	52357280	1851	1843	1851	1843	8
428	20231108	120000	52342496	1843	1843	1843	1843	1
429	20231108	115900	52340653	1841	1856	1859	1841	11485
430	20231108	115800	31152895	1857	1857	1857	1857	8
431	20231108	115700	31138039	1856	1856	1856	1856	536
432	20231108	115600	30143223	1861	1860	1861	1860	2
433	20231108	115500	30139502	1855	1855	1855	1855	0
434	20231108	115400	30139502	1855	1855	1855	1855	0
435	20231108	115300	30139502	1855	1855	1855	1855	2
436	20231108	115200	30135792	1853	1853	1853	1853	0
437	20231108	115100	30135792	1853	1853	1853	1853	0
438	20231108	115000	30135792	1853	1853	1853	1853	0
439	20231108	114900	30135792	1853	1853	1853	1853	0
440	20231108	114800	30135792	1853	1853	1853	1853	0
441	20231108	114700	30135792	1853	1853	1853	1853	0
442	20231108	114600	30135792	1853	1853	1853	1853	0
443	20231108	114500	30135792	1853	1853	1853	1853	0
444	20231108	114400	30135792	1853	1853	1853	1853	0
445	20231108	114300	30135792	1853	1853	1853	1853	0
446	20231108	114200	30135792	1853	1858	1858	1853	22
447	20231108	114100	30094966	1857	1855	1857	1855	51
448	20231108	114000	30000261	1872	1872	1872	1872	0
449	20231108	113900	30000261	1872	1872	1872	1872	0
450	20231108	113800	30000261	1872	1872	1872	1872	0
451	20231108	113700	30000261	1872	1862	1872	1862	20
452	20231108	113600	29962945	1857	1857	1857	1857	0
453	20231108	113500	29962945	1857	1857	1857	1857	0
454	20231108	113400	29962945	1857	1857	1857	1857	0
455	20231108	113300	29962945	1857	1857	1857	1857	87
456	20231108	113200	29801386	1857	1857	1857	1857	0
457	20231108	113100	29801386	1857	1857	1857	1857	0
458	20231108	113000	29801386	1857	1857	1857	1857	0
459	20231108	112900	29801386	1857	1857	1857	1857	0
460	20231108	112800	29801386	1857	1857	1857	1857	3
461	20231108	112700	29795815	1850	1850	1850	1850	1
462	20231108	112600	29793965	1846	1852	1852	1846	450
463	20231108	112500	28961784	1860	1860	1860	1860	0
464	20231108	112400	28961784	1860	1860	1860	1860	1
465	20231108	112300	28959924	1860	1873	1873	1850	3829
466	20231108	112200	21868611	1879	1879	1879	1879	0
467	20231108	112100	21868611	1879	1879	1879	1879	0
468	20231108	112000	21868611	1879	1879	1879	1879	0
469	20231108	111900	21868611	1879	1879	1879	1879	1
470	20231108	111800	21866732	1879	1879	1879	1879	1
471	20231108	111700	21864853	1873	1873	1873	1873	1
472	20231108	111600	21862980	1878	1878	1878	1878	0
473	20231108	111500	21862980	1878	1878	1878	1878	0
474	20231108	111400	21862980	1878	1876	1878	1876	8
475	20231108	111300	21847964	1876	1876	1876	1876	4
476	20231108	111200	21840460	1876	1875	1876	1872	7
477	20231108	111100	21827340	1872	1875	1875	1872	9
478	20231108	111000	21810489	1875	1875	1875	1870	3
479	20231108	110900	21804869	1872	1873	1875	1870	18
480	20231108	110800	21771145	1872	1870	1873	1870	20
481	20231108	110700	21733705	1872	1870	1872	1870	4
482	20231108	110600	21726221	1872	1872	1872	1872	0
483	20231108	110500	21726221	1872	1872	1872	1872	3
484	20231108	110400	21720605	1868	1868	1868	1868	95
485	20231108	110300	21543145	1868	1868	1868	1868	50
486	20231108	110200	21449745	1868	1868	1868	1868	18
487	20231108	110100	21416121	1867	1867	1867	1867	0
488	20231108	110000	21416121	1867	1867	1867	1867	22
489	20231108	105900	21375047	1865	1865	1865	1865	10
490	20231108	105800	21356397	1868	1868	1868	1868	0
491	20231108	105700	21356397	1868	1868	1868	1868	10
492	20231108	105600	21337717	1868	1868	1868	1868	1
493	20231108	105500	21335849	1868	1867	1868	1867	45
494	20231108	105400	21251830	1867	1867	1867	1867	0
495	20231108	105300	21251830	1867	1867	1867	1867	18
496	20231108	105200	21218224	1868	1868	1868	1868	0
497	20231108	105100	21218224	1868	1868	1868	1868	0
498	20231108	105000	21218224	1868	1868	1868	1868	0
499	20231108	104900	21218224	1868	1868	1868	1868	4
500	20231108	104800	21210752	1868	1868	1868	1868	0
501	20231108	104700	21210752	1868	1868	1868	1868	0
502	20231108	104600	21210752	1868	1868	1868	1868	3
503	20231108	104500	21205148	1860	1870	1870	1860	5001
504	20231108	104400	11893256	1865	1881	1881	1863	523
505	20231108	104300	10916124	1885	1885	1885	1885	0
506	20231108	104200	10916124	1885	1885	1885	1885	0
507	20231108	104100	10916124	1885	1885	1885	1885	0
508	20231108	104000	10916124	1885	1885	1885	1885	0
509	20231108	103900	10916124	1885	1885	1885	1885	0
510	20231108	103800	10916124	1885	1883	1885	1883	3
511	20231108	103700	10910473	1885	1885	1885	1885	0
512	20231108	103600	10910473	1885	1885	1885	1885	0
513	20231108	103500	10910473	1885	1885	1885	1885	0
514	20231108	103400	10910473	1885	1885	1885	1885	0
515	20231108	103300	10910473	1885	1885	1885	1885	11
516	20231108	103200	10889738	1885	1885	1885	1885	0
517	20231108	103100	10889738	1885	1885	1885	1885	0
518	20231108	103000	10889738	1885	1885	1885	1885	0
519	20231108	102900	10889738	1885	1885	1885	1885	25
520	20231108	102800	10842613	1885	1885	1885	1885	15
521	20231108	102700	10814338	1886	1886	1886	1886	0
522	20231108	102600	10814338	1886	1886	1886	1886	0
523	20231108	102500	10814338	1886	1886	1886	1886	4
524	20231108	102400	10806794	1886	1886	1886	1886	0
525	20231108	102300	10806794	1886	1886	1886	1886	4
526	20231108	102200	10799250	1886	1886	1886	1886	0
527	20231108	102100	10799250	1886	1886	1886	1886	0
528	20231108	102000	10799250	1886	1885	1886	1885	2
529	20231108	101900	10795479	1885	1885	1885	1885	0
530	20231108	101800	10795479	1885	1885	1885	1885	0
531	20231108	101700	10795479	1885	1885	1885	1885	0
532	20231108	101600	10795479	1885	1885	1885	1885	0
533	20231108	101500	10795479	1885	1885	1885	1885	4
534	20231108	101400	10787939	1885	1885	1885	1885	0
535	20231108	101300	10787939	1885	1885	1885	1885	0
536	20231108	101200	10787939	1885	1885	1885	1885	2
537	20231108	101100	10784169	1885	1885	1885	1885	10
538	20231108	101000	10765319	1885	1885	1885	1885	0
539	20231108	100900	10765319	1885	1885	1885	1885	0
540	20231108	100800	10765319	1885	1885	1885	1885	4
541	20231108	100700	10757779	1885	1885	1885	1885	0
542	20231108	100600	10757779	1885	1885	1885	1885	0
543	20231108	100500	10757779	1885	1885	1885	1885	0
544	20231108	100400	10757779	1885	1885	1885	1885	4
545	20231108	100300	10750239	1887	1887	1887	1887	0
546	20231108	100200	10750239	1887	1887	1887	1887	0
547	20231108	100100	10750239	1887	1887	1887	1887	4
548	20231108	100000	10742691	1871	1871	1871	1871	0
549	20231108	095900	10742691	1871	1871	1871	1871	40
550	20231108	095800	10667851	1871	1871	1871	1871	22
551	20231108	095700	10626689	1871	1871	1871	1871	3
552	20231108	095600	10621076	1871	1871	1871	1871	18
553	20231108	095500	10587398	1871	1870	1871	1870	25
554	20231108	095400	10540626	1870	1870	1870	1870	18
555	20231108	095300	10506966	1870	1870	1870	1870	18
556	20231108	095200	10473306	1870	1870	1870	1870	122
557	20231108	095100	10245166	1870	1871	1871	1870	54
558	20231108	095000	10144161	1870	1886	1887	1870	1130
559	20231108	094900	8019691	1887	1887	1887	1887	0
560	20231108	094800	8019691	1887	1887	1887	1887	36
561	20231108	094700	7951759	1887	1887	1887	1887	20
562	20231108	094600	7914019	1887	1887	1887	1887	100
563	20231108	094500	7725319	1887	1887	1887	1887	5
564	20231108	094400	7715884	1880	1888	1888	1880	1604
565	20231108	094300	4694253	1891	1900	1900	1891	276
566	20231108	094200	4171570	1900	1900	1900	1900	0
567	20231108	094100	4171570	1900	1900	1900	1900	0
568	20231108	094000	4171570	1900	1900	1900	1900	23
569	20231108	093900	4127870	1900	1900	1900	1900	0
570	20231108	093800	4127870	1900	1900	1900	1900	0
571	20231108	093700	4127870	1900	1900	1900	1900	0
572	20231108	093600	4127870	1900	1900	1900	1900	11
573	20231108	093500	4106970	1900	1900	1900	1900	0
574	20231108	093400	4106970	1900	1900	1900	1900	0
575	20231108	093300	4106970	1900	1900	1900	1900	1
576	20231108	093200	4105070	1892	1893	1893	1892	8
577	20231108	093100	4089928	1900	1900	1900	1900	2
578	20231108	093000	4086128	1900	1900	1900	1900	0
579	20231108	092900	4086128	1900	1914	1914	1900	89
580	20231108	092800	3916728	1914	1914	1914	1910	83
581	20231108	092700	3758034	1915	1915	1915	1915	5
582	20231108	092600	3748459	1914	1914	1914	1914	0
583	20231108	092500	3748459	1914	1915	1915	1914	6
584	20231108	092400	3736970	1915	1915	1915	1915	0
585	20231108	092300	3736970	1915	1915	1915	1915	6
586	20231108	092200	3725480	1915	1915	1915	1915	0
587	20231108	092100	3725480	1915	1915	1915	1915	5
588	20231108	092000	3715905	1915	1915	1915	1915	5
589	20231108	091900	3706330	1915	1915	1915	1915	18
590	20231108	091800	3671860	1915	1915	1915	1915	5
591	20231108	091700	3662285	1915	1915	1915	1915	11
592	20231108	091600	3641220	1916	1916	1916	1916	7
593	20231108	091500	3627808	1916	1916	1916	1916	5
594	20231108	091400	3618228	1917	1917	1917	1917	10
595	20231108	091300	3599058	1918	1918	1918	1918	0
596	20231108	091200	3599058	1918	1918	1918	1918	4
597	20231108	091100	3591386	1918	1918	1918	1918	0
598	20231108	091000	3591386	1918	1910	1918	1910	8
599	20231108	090900	3576056	1918	1917	1918	1917	3
600	20231108	090800	3570303	1900	1912	1912	1900	1800
601	20231108	090700	149844	1919	1919	1919	1919	0
602	20231108	090600	149844	1919	1919	1919	1919	2
603	20231108	090500	146006	1910	1917	1917	1910	3
604	20231108	090400	140269	1919	1919	1919	1919	0
605	20231108	090300	140269	1919	1919	1919	1919	3
606	20231108	090200	134512	1917	1917	1917	1917	1
607	20231108	090100	132595	1919	1919	1919	1918	40
608	20231108	090000	55836	1919	1928	1928	1919	29