KissMeData/048550/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	192900	755935505	1816	1816	1816	1816	14262
3	20231101	192800	755935505	1816	1816	1816	1816	0
4	20231101	192700	755935505	1816	1816	1816	1816	0
5	20231101	192600	755935505	1816	1816	1816	1816	0
6	20231101	192500	755935505	1816	1816	1816	1816	0
7	20231101	192400	755935505	1816	1816	1816	1816	0
8	20231101	192300	755935505	1816	1816	1816	1816	0
9	20231101	192200	755935505	1816	1816	1816	1816	0
10	20231101	192100	755935505	1816	1816	1816	1816	0
11	20231101	192000	755935505	1816	1816	1816	1816	0
12	20231101	191900	755935505	1816	1816	1816	1816	0
13	20231101	191800	755935505	1816	1816	1816	1816	0
14	20231101	191700	755935505	1816	1816	1816	1816	0
15	20231101	191600	755935505	1816	1816	1816	1816	0
16	20231101	191500	755935505	1816	1816	1816	1816	0
17	20231101	191400	755935505	1816	1816	1816	1816	0
18	20231101	191300	755935505	1816	1816	1816	1816	0
19	20231101	191200	755935505	1816	1816	1816	1816	0
20	20231101	191100	755935505	1816	1816	1816	1816	0
21	20231101	191000	755935505	1816	1816	1816	1816	0
22	20231101	190900	755935505	1816	1816	1816	1816	0
23	20231101	190800	755935505	1816	1816	1816	1816	0
24	20231101	190700	755935505	1816	1816	1816	1816	0
25	20231101	190600	755935505	1816	1816	1816	1816	0
26	20231101	190500	755935505	1816	1816	1816	1816	0
27	20231101	190400	755935505	1816	1816	1816	1816	0
28	20231101	190300	755935505	1816	1816	1816	1816	0
29	20231101	190200	755935505	1816	1816	1816	1816	0
30	20231101	190100	755935505	1816	1816	1816	1816	0
31	20231101	190000	755935505	1816	1816	1816	1816	0
32	20231101	185900	755935505	1816	1816	1816	1816	14262
33	20231101	185800	755935505	1816	1816	1816	1816	0
34	20231101	185700	755935505	1816	1816	1816	1816	0
35	20231101	185600	755935505	1816	1816	1816	1816	0
36	20231101	185500	755935505	1816	1816	1816	1816	0
37	20231101	185400	755935505	1816	1816	1816	1816	0
38	20231101	185300	755935505	1816	1816	1816	1816	0
39	20231101	185200	755935505	1816	1816	1816	1816	0
40	20231101	185100	755935505	1816	1816	1816	1816	0
41	20231101	185000	755935505	1816	1816	1816	1816	0
42	20231101	184900	755935505	1816	1816	1816	1816	0
43	20231101	184800	755935505	1816	1816	1816	1816	0
44	20231101	184700	755935505	1816	1816	1816	1816	0
45	20231101	184600	755935505	1816	1816	1816	1816	0
46	20231101	184500	755935505	1816	1816	1816	1816	0
47	20231101	184400	755935505	1816	1816	1816	1816	0
48	20231101	184300	755935505	1816	1816	1816	1816	0
49	20231101	184200	755935505	1816	1816	1816	1816	0
50	20231101	184100	755935505	1816	1816	1816	1816	0
51	20231101	184000	755935505	1816	1816	1816	1816	0
52	20231101	183900	755935505	1816	1816	1816	1816	0
53	20231101	183800	755935505	1816	1816	1816	1816	0
54	20231101	183700	755935505	1816	1816	1816	1816	0
55	20231101	183600	755935505	1816	1816	1816	1816	0
56	20231101	183500	755935505	1816	1816	1816	1816	0
57	20231101	183400	755935505	1816	1816	1816	1816	0
58	20231101	183300	755935505	1816	1816	1816	1816	0
59	20231101	183200	755935505	1816	1816	1816	1816	0
60	20231101	183100	755935505	1816	1816	1816	1816	0
61	20231101	183000	755935505	1816	1816	1816	1816	0
62	20231101	182900	755935505	1816	1816	1816	1816	14262
63	20231101	182800	755935505	1816	1816	1816	1816	0
64	20231101	182700	755935505	1816	1816	1816	1816	0
65	20231101	182600	755935505	1816	1816	1816	1816	0
66	20231101	182500	755935505	1816	1816	1816	1816	0
67	20231101	182400	755935505	1816	1816	1816	1816	0
68	20231101	182300	755935505	1816	1816	1816	1816	0
69	20231101	182200	755935505	1816	1816	1816	1816	0
70	20231101	182100	755935505	1816	1816	1816	1816	0
71	20231101	182000	755935505	1816	1816	1816	1816	0
72	20231101	181900	755935505	1816	1816	1816	1816	0
73	20231101	181800	755935505	1816	1816	1816	1816	0
74	20231101	181700	755935505	1816	1816	1816	1816	0
75	20231101	181600	755935505	1816	1816	1816	1816	0
76	20231101	181500	755935505	1816	1816	1816	1816	0
77	20231101	181400	755935505	1816	1816	1816	1816	0
78	20231101	181300	755935505	1816	1816	1816	1816	0
79	20231101	181200	755935505	1816	1816	1816	1816	0
80	20231101	181100	755935505	1816	1816	1816	1816	0
81	20231101	181000	755935505	1816	1816	1816	1816	0
82	20231101	180900	755935505	1816	1816	1816	1816	0
83	20231101	180800	755935505	1816	1816	1816	1816	0
84	20231101	180700	755935505	1816	1816	1816	1816	0
85	20231101	180600	755935505	1816	1816	1816	1816	0
86	20231101	180500	755935505	1816	1816	1816	1816	0
87	20231101	180400	755935505	1816	1816	1816	1816	0
88	20231101	180300	755935505	1816	1816	1816	1816	0
89	20231101	180200	755935505	1816	1816	1816	1816	0
90	20231101	180100	755935505	1816	1816	1816	1816	0
91	20231101	180000	755935505	1816	1816	1816	1816	0
92	20231101	175900	755935505	1816	1816	1816	1816	14262
93	20231101	175800	755935505	1816	1816	1816	1816	0
94	20231101	175700	755935505	1816	1816	1816	1816	0
95	20231101	175600	755935505	1816	1816	1816	1816	0
96	20231101	175500	755935505	1816	1816	1816	1816	0
97	20231101	175400	755935505	1816	1816	1816	1816	0
98	20231101	175300	755935505	1816	1816	1816	1816	0
99	20231101	175200	755935505	1816	1816	1816	1816	0
100	20231101	175100	755935505	1816	1816	1816	1816	0
101	20231101	175000	755935505	1816	1816	1816	1816	0
102	20231101	174900	755935505	1816	1816	1816	1816	0
103	20231101	174800	755935505	1816	1816	1816	1816	0
104	20231101	174700	755935505	1816	1816	1816	1816	0
105	20231101	174600	755935505	1816	1816	1816	1816	0
106	20231101	174500	755935505	1816	1816	1816	1816	0
107	20231101	174400	755935505	1816	1816	1816	1816	0
108	20231101	174300	755935505	1816	1816	1816	1816	0
109	20231101	174200	755935505	1816	1816	1816	1816	0
110	20231101	174100	755935505	1816	1816	1816	1816	0
111	20231101	174000	755935505	1816	1816	1816	1816	0
112	20231101	173900	755935505	1816	1816	1816	1816	0
113	20231101	173800	755935505	1816	1816	1816	1816	0
114	20231101	173700	755935505	1816	1816	1816	1816	0
115	20231101	173600	755935505	1816	1816	1816	1816	0
116	20231101	173500	755935505	1816	1816	1816	1816	0
117	20231101	173400	755935505	1816	1816	1816	1816	0
118	20231101	173300	755935505	1816	1816	1816	1816	0
119	20231101	173200	755935505	1816	1816	1816	1816	0
120	20231101	173100	755935505	1816	1816	1816	1816	0
121	20231101	173000	755935505	1816	1816	1816	1816	0
122	20231101	172900	755935505	1816	1816	1816	1816	14262
123	20231101	172800	755935505	1816	1816	1816	1816	0
124	20231101	172700	755935505	1816	1816	1816	1816	0
125	20231101	172600	755935505	1816	1816	1816	1816	0
126	20231101	172500	755935505	1816	1816	1816	1816	0
127	20231101	172400	755935505	1816	1816	1816	1816	0
128	20231101	172300	755935505	1816	1816	1816	1816	0
129	20231101	172200	755935505	1816	1816	1816	1816	0
130	20231101	172100	755935505	1816	1816	1816	1816	0
131	20231101	172000	755935505	1816	1816	1816	1816	0
132	20231101	171900	755935505	1816	1816	1816	1816	0
133	20231101	171800	755935505	1816	1816	1816	1816	0
134	20231101	171700	755935505	1816	1816	1816	1816	0
135	20231101	171600	755935505	1816	1816	1816	1816	0
136	20231101	171500	755935505	1816	1816	1816	1816	0
137	20231101	171400	755935505	1816	1816	1816	1816	0
138	20231101	171300	755935505	1816	1816	1816	1816	0
139	20231101	171200	755935505	1816	1816	1816	1816	0
140	20231101	171100	755935505	1816	1816	1816	1816	0
141	20231101	171000	755935505	1816	1816	1816	1816	0
142	20231101	170900	755935505	1816	1816	1816	1816	0
143	20231101	170800	755935505	1816	1816	1816	1816	0
144	20231101	170700	755935505	1816	1816	1816	1816	0
145	20231101	170600	755935505	1816	1816	1816	1816	0
146	20231101	170500	755935505	1816	1816	1816	1816	0
147	20231101	170400	755935505	1816	1816	1816	1816	0
148	20231101	170300	755935505	1816	1816	1816	1816	0
149	20231101	170200	755935505	1816	1816	1816	1816	0
150	20231101	170100	755935505	1816	1816	1816	1816	0
151	20231101	170000	755935505	1816	1816	1816	1816	0
152	20231101	165900	755935505	1816	1816	1816	1816	14262
153	20231101	165800	755935505	1816	1816	1816	1816	0
154	20231101	165700	755935505	1816	1816	1816	1816	0
155	20231101	165600	755935505	1816	1816	1816	1816	0
156	20231101	165500	755935505	1816	1816	1816	1816	0
157	20231101	165400	755935505	1816	1816	1816	1816	0
158	20231101	165300	755935505	1816	1816	1816	1816	0
159	20231101	165200	755935505	1816	1816	1816	1816	0
160	20231101	165100	755935505	1816	1816	1816	1816	0
161	20231101	165000	755935505	1816	1816	1816	1816	0
162	20231101	164900	755935505	1816	1816	1816	1816	0
163	20231101	164800	755935505	1816	1816	1816	1816	0
164	20231101	164700	755935505	1816	1816	1816	1816	0
165	20231101	164600	755935505	1816	1816	1816	1816	0
166	20231101	164500	755935505	1816	1816	1816	1816	0
167	20231101	164400	755935505	1816	1816	1816	1816	0
168	20231101	164300	755935505	1816	1816	1816	1816	0
169	20231101	164200	755935505	1816	1816	1816	1816	0
170	20231101	164100	755935505	1816	1816	1816	1816	0
171	20231101	164000	755935505	1816	1816	1816	1816	0
172	20231101	163900	755935505	1816	1816	1816	1816	0
173	20231101	163800	755935505	1816	1816	1816	1816	0
174	20231101	163700	755935505	1816	1816	1816	1816	0
175	20231101	163600	755935505	1816	1816	1816	1816	0
176	20231101	163500	755935505	1816	1816	1816	1816	0
177	20231101	163400	755935505	1816	1816	1816	1816	0
178	20231101	163300	755935505	1816	1816	1816	1816	0
179	20231101	163200	755935505	1816	1816	1816	1816	0
180	20231101	163100	755935505	1816	1816	1816	1816	0
181	20231101	163000	755935505	1816	1816	1816	1816	0
182	20231101	162900	755935505	1816	1816	1816	1816	14262
183	20231101	162800	755935505	1816	1816	1816	1816	0
184	20231101	162700	755935505	1816	1816	1816	1816	0
185	20231101	162600	755935505	1816	1816	1816	1816	0
186	20231101	162500	755935505	1816	1816	1816	1816	0
187	20231101	162400	755935505	1816	1816	1816	1816	0
188	20231101	162300	755935505	1816	1816	1816	1816	0
189	20231101	162200	755935505	1816	1816	1816	1816	0
190	20231101	162100	755935505	1816	1816	1816	1816	0
191	20231101	162000	755935505	1816	1816	1816	1816	0
192	20231101	161900	755935505	1816	1816	1816	1816	0
193	20231101	161800	755935505	1816	1816	1816	1816	0
194	20231101	161700	755935505	1816	1816	1816	1816	0
195	20231101	161600	755935505	1816	1816	1816	1816	0
196	20231101	161500	755935505	1816	1816	1816	1816	0
197	20231101	161400	755935505	1816	1816	1816	1816	0
198	20231101	161300	755935505	1816	1816	1816	1816	0
199	20231101	161200	755935505	1816	1816	1816	1816	0
200	20231101	161100	755935505	1816	1816	1816	1816	0
201	20231101	161000	755935505	1816	1816	1816	1816	0
202	20231101	160900	755935505	1816	1816	1816	1816	0
203	20231101	160800	755935505	1816	1816	1816	1816	0
204	20231101	160700	755935505	1816	1816	1816	1816	0
205	20231101	160600	755935505	1816	1816	1816	1816	0
206	20231101	160500	755935505	1816	1816	1816	1816	0
207	20231101	160400	755935505	1816	1816	1816	1816	0
208	20231101	160300	755935505	1816	1816	1816	1816	0
209	20231101	160200	755935505	1816	1816	1816	1816	0
210	20231101	160100	755935505	1816	1816	1816	1816	0
211	20231101	160000	755935505	1816	1816	1816	1816	0
212	20231101	155900	755935505	1816	1816	1816	1816	14262
213	20231101	155800	755935505	1816	1816	1816	1816	0
214	20231101	155700	755935505	1816	1816	1816	1816	0
215	20231101	155600	755935505	1816	1816	1816	1816	0
216	20231101	155500	755935505	1816	1816	1816	1816	0
217	20231101	155400	755935505	1816	1816	1816	1816	0
218	20231101	155300	755935505	1816	1816	1816	1816	0
219	20231101	155200	755935505	1816	1816	1816	1816	0
220	20231101	155100	755935505	1816	1816	1816	1816	0
221	20231101	155000	755935505	1816	1816	1816	1816	0
222	20231101	154900	755935505	1816	1816	1816	1816	0
223	20231101	154800	755935505	1816	1816	1816	1816	0
224	20231101	154700	755935505	1816	1816	1816	1816	0
225	20231101	154600	755935505	1816	1816	1816	1816	0
226	20231101	154500	755935505	1816	1816	1816	1816	0
227	20231101	154400	755935505	1816	1816	1816	1816	0
228	20231101	154300	755935505	1816	1816	1816	1816	0
229	20231101	154200	755935505	1816	1816	1816	1816	0
230	20231101	154100	755935505	1816	1816	1816	1816	0
231	20231101	154000	755935505	1816	1816	1816	1816	0
232	20231101	153900	755935505	1816	1816	1816	1816	0
233	20231101	153800	755935505	1816	1816	1816	1816	0
234	20231101	153700	755935505	1816	1816	1816	1816	0
235	20231101	153600	755935505	1816	1816	1816	1816	0
236	20231101	153500	755935505	1816	1816	1816	1816	0
237	20231101	153400	755935505	1816	1816	1816	1816	0
238	20231101	153300	755935505	1816	1816	1816	1816	0
239	20231101	153200	755935505	1816	1816	1816	1816	0
240	20231101	153100	755935505	1816	1816	1816	1816	0
241	20231101	153000	755935505	1816	1816	1816	1816	14262
242	20231101	152900	730035713	1817	1817	1817	1817	0
243	20231101	152800	730035713	1817	1817	1817	1817	0
244	20231101	152700	730035713	1817	1817	1817	1817	0
245	20231101	152600	730035713	1817	1817	1817	1817	0
246	20231101	152500	730035713	1817	1817	1817	1817	0
247	20231101	152400	730035713	1817	1817	1817	1817	0
248	20231101	152300	730035713	1817	1817	1817	1817	0
249	20231101	152200	730035713	1817	1817	1817	1817	0
250	20231101	152100	730035713	1817	1817	1817	1817	0
251	20231101	152000	730035713	1817	1817	1817	1817	0
252	20231101	151900	730035713	1817	1824	1824	1817	2858
253	20231101	151800	724833644	1823	1821	1825	1821	3196
254	20231101	151700	719007875	1824	1820	1825	1819	959
255	20231101	151600	717260114	1825	1820	1825	1819	5012
256	20231101	151500	708129835	1826	1826	1827	1818	5834
257	20231101	151400	697506398	1827	1829	1829	1827	352
258	20231101	151300	696863284	1828	1828	1829	1825	4024
259	20231101	151200	689518622	1828	1828	1828	1828	0
260	20231101	151100	689518622	1828	1828	1829	1824	698
261	20231101	151000	688243940	1829	1828	1829	1828	55
262	20231101	150900	688143395	1828	1829	1829	1825	232
263	20231101	150800	687719577	1829	1825	1829	1824	1030
264	20231101	150700	685839591	1828	1830	1830	1822	5554
265	20231101	150600	675697470	1830	1831	1831	1830	101
266	20231101	150500	675512610	1831	1831	1831	1828	387
267	20231101	150400	674805027	1831	1829	1831	1828	2090
268	20231101	150300	670984415	1829	1829	1830	1829	226
269	20231101	150200	670571040	1829	1833	1833	1829	636
270	20231101	150100	669407430	1833	1833	1833	1833	146
271	20231101	150000	669139812	1836	1835	1836	1833	326
272	20231101	145900	668542007	1835	1835	1835	1835	222
273	20231101	145800	668134637	1837	1837	1837	1837	7
274	20231101	145700	668121778	1831	1831	1837	1831	600
275	20231101	145600	667023167	1831	1825	1831	1825	790
276	20231101	145500	665580710	1825	1826	1826	1825	306
277	20231101	145400	665022253	1826	1829	1829	1826	829
278	20231101	145300	663506897	1830	1829	1832	1829	1892
279	20231101	145200	660045217	1830	1832	1832	1830	9006
280	20231101	145100	643561974	1832	1835	1835	1832	1837
281	20231101	145000	640196053	1836	1836	1836	1836	156
282	20231101	144900	639909637	1837	1837	1837	1837	58
283	20231101	144800	639803091	1837	1836	1837	1836	501
284	20231101	144700	638882755	1837	1837	1837	1837	210
285	20231101	144600	638496985	1837	1837	1837	1837	73
286	20231101	144500	638362884	1837	1837	1837	1837	274
287	20231101	144400	637859546	1840	1840	1840	1840	648
288	20231101	144300	636667226	1836	1836	1836	1836	0
289	20231101	144200	636667226	1836	1836	1836	1836	0
290	20231101	144100	636667226	1836	1836	1836	1836	125
291	20231101	144000	636437726	1836	1836	1836	1836	85
292	20231101	143900	636281666	1836	1836	1836	1836	251
293	20231101	143800	635820830	1837	1840	1840	1837	1518
294	20231101	143700	633031443	1839	1839	1839	1839	10
295	20231101	143600	633013053	1841	1841	1841	1840	12
296	20231101	143500	632990962	1841	1839	1841	1839	101
297	20231101	143400	632805023	1841	1843	1843	1840	558
298	20231101	143300	631776751	1843	1843	1843	1843	114
299	20231101	143200	631566649	1844	1837	1844	1837	310
300	20231101	143100	630995159	1837	1837	1837	1837	1
301	20231101	143000	630993322	1836	1836	1836	1836	0
302	20231101	142900	630993322	1836	1844	1844	1836	2
303	20231101	142800	630989642	1844	1844	1844	1844	5
304	20231101	142700	630980422	1836	1843	1843	1836	5
305	20231101	142600	630971235	1835	1843	1844	1835	21
306	20231101	142500	630932672	1834	1834	1844	1834	2461
307	20231101	142400	626419188	1833	1844	1844	1833	2752
308	20231101	142300	621368651	1837	1837	1837	1837	1000
309	20231101	142200	619531651	1835	1845	1845	1835	200
310	20231101	142100	619164472	1846	1845	1846	1845	4
311	20231101	142000	619157090	1847	1836	1847	1834	287
312	20231101	141900	618630522	1836	1836	1836	1836	554
313	20231101	141800	617613378	1836	1834	1836	1834	51
314	20231101	141700	617519744	1834	1834	1834	1834	0
315	20231101	141600	617519744	1834	1834	1834	1834	4
316	20231101	141500	617512408	1834	1834	1834	1834	0
317	20231101	141400	617512408	1834	1837	1837	1834	4010
318	20231101	141300	610154983	1838	1838	1838	1838	223
319	20231101	141200	609745109	1838	1841	1841	1838	333
320	20231101	141100	609132368	1841	1841	1841	1840	3253
321	20231101	141000	603144700	1841	1841	1841	1841	0
322	20231101	140900	603144700	1841	1841	1841	1841	163
323	20231101	140800	602844617	1841	1842	1842	1841	387
324	20231101	140700	602132063	1845	1843	1845	1843	679
325	20231101	140600	600880067	1840	1844	1844	1840	15
326	20231101	140500	600852463	1841	1846	1846	1841	2833
327	20231101	140400	595633855	1845	1842	1845	1842	3619
328	20231101	140300	588960494	1842	1844	1844	1842	1882
329	20231101	140200	585491823	1842	1843	1843	1842	2313
330	20231101	140100	581229860	1843	1844	1844	1843	113
331	20231101	140000	581021489	1845	1846	1846	1845	1030
332	20231101	135900	579120364	1851	1850	1851	1845	7005
333	20231101	135800	566189137	1850	1850	1850	1850	0
334	20231101	135700	566189137	1850	1850	1850	1850	197
335	20231101	135600	565824687	1850	1849	1850	1849	307
336	20231101	135500	565256744	1849	1849	1849	1849	2
337	20231101	135400	565253046	1846	1846	1846	1846	0
338	20231101	135300	565253046	1846	1846	1846	1846	0
339	20231101	135200	565253046	1846	1846	1846	1846	0
340	20231101	135100	565253046	1846	1853	1853	1846	1501
341	20231101	135000	562480731	1854	1854	1854	1854	0
342	20231101	134900	562480731	1854	1854	1854	1854	0
343	20231101	134800	562480731	1854	1854	1854	1854	0
344	20231101	134700	562480731	1854	1854	1854	1854	741
345	20231101	134600	561106917	1855	1855	1855	1855	0
346	20231101	134500	561106917	1855	1855	1855	1855	0
347	20231101	134400	561106917	1855	1855	1855	1855	0
348	20231101	134300	561106917	1855	1855	1855	1855	235
349	20231101	134200	560670992	1855	1855	1855	1855	0
350	20231101	134100	560670992	1855	1854	1855	1854	2
351	20231101	134000	560667283	1847	1847	1847	1847	0
352	20231101	133900	560667283	1847	1847	1847	1847	0
353	20231101	133800	560667283	1847	1847	1847	1847	0
354	20231101	133700	560667283	1847	1847	1847	1847	0
355	20231101	133600	560667283	1847	1853	1853	1847	21
356	20231101	133500	560628412	1853	1853	1853	1853	0
357	20231101	133400	560628412	1853	1853	1853	1853	1
358	20231101	133300	560626559	1846	1846	1846	1846	100
359	20231101	133200	560441959	1846	1846	1846	1846	0
360	20231101	133100	560441959	1846	1846	1846	1846	0
361	20231101	133000	560441959	1846	1846	1846	1846	0
362	20231101	132900	560441959	1846	1845	1847	1845	4101
363	20231101	132800	552870420	1844	1844	1844	1844	1
364	20231101	132700	552868576	1845	1845	1845	1845	50
365	20231101	132600	552776326	1845	1845	1845	1845	0
366	20231101	132500	552776326	1845	1845	1845	1845	68
367	20231101	132400	552650866	1842	1843	1843	1842	185
368	20231101	132300	552309995	1843	1845	1845	1843	801
369	20231101	132200	550833443	1843	1843	1843	1843	0
370	20231101	132100	550833443	1843	1844	1844	1843	2674
371	20231101	132000	545904917	1844	1845	1845	1844	797
372	20231101	131900	544435238	1845	1844	1845	1844	118
373	20231101	131800	544217642	1845	1845	1845	1845	1003
374	20231101	131700	542367107	1846	1846	1846	1846	189
375	20231101	131600	542018213	1846	1846	1846	1846	417
376	20231101	131500	541248431	1847	1847	1847	1847	69
377	20231101	131400	541120988	1847	1847	1847	1847	171
378	20231101	131300	540805151	1847	1849	1849	1847	791
379	20231101	131200	539343629	1848	1848	1848	1848	2
380	20231101	131100	539339933	1848	1848	1848	1848	0
381	20231101	131000	539339933	1848	1848	1848	1848	103
382	20231101	130900	539149589	1848	1848	1848	1848	253
383	20231101	130800	538682045	1845	1852	1852	1845	3541
384	20231101	130700	532137912	1851	1858	1858	1851	15
385	20231101	130600	532110129	1853	1854	1854	1853	955
386	20231101	130500	530339594	1859	1859	1859	1859	1
387	20231101	130400	530337735	1854	1854	1854	1854	80
388	20231101	130300	530189415	1854	1855	1855	1854	1020
389	20231101	130200	528298326	1860	1857	1860	1855	1024
390	20231101	130100	526394192	1859	1859	1859	1859	522
391	20231101	130000	525423794	1860	1865	1865	1860	9686
392	20231101	125900	507388430	1866	1866	1866	1866	5
393	20231101	125800	507379100	1866	1865	1866	1865	610
394	20231101	125700	506241440	1866	1867	1867	1866	4107
395	20231101	125600	498576762	1869	1869	1869	1869	0
396	20231101	125500	498576762	1869	1869	1869	1867	517
397	20231101	125400	497610942	1871	1871	1871	1869	464
398	20231101	125300	496743598	1872	1872	1872	1872	1
399	20231101	125200	496741726	1872	1869	1876	1869	4091
400	20231101	125100	489070854	1869	1872	1873	1869	24
401	20231101	125000	489025964	1869	1873	1873	1869	101
402	20231101	124900	488836795	1873	1873	1873	1873	0
403	20231101	124800	488836795	1873	1873	1873	1873	0
404	20231101	124700	488836795	1873	1873	1873	1873	50
405	20231101	124600	488743145	1873	1870	1873	1870	1778
406	20231101	124500	485418279	1870	1870	1870	1870	0
407	20231101	124400	485418279	1870	1871	1871	1870	616
408	20231101	124300	484265843	1873	1873	1873	1873	48
409	20231101	124200	484175939	1873	1873	1873	1873	98
410	20231101	124100	483992385	1873	1873	1873	1873	0
411	20231101	124000	483992385	1873	1873	1873	1873	0
412	20231101	123900	483992385	1873	1873	1873	1873	500
413	20231101	123800	483055885	1873	1873	1873	1873	0
414	20231101	123700	483055885	1873	1873	1873	1873	0
415	20231101	123600	483055885	1873	1873	1873	1873	0
416	20231101	123500	483055885	1873	1873	1873	1873	0
417	20231101	123400	483055885	1873	1872	1873	1872	767
418	20231101	123300	481619843	1872	1872	1872	1872	38
419	20231101	123200	481548707	1871	1871	1871	1871	2
420	20231101	123100	481544965	1872	1872	1872	1872	10
421	20231101	123000	481526245	1872	1872	1872	1872	10
422	20231101	122900	481507525	1872	1871	1872	1871	24
423	20231101	122800	481462617	1872	1872	1872	1872	534
424	20231101	122700	480462969	1872	1872	1872	1872	0
425	20231101	122600	480462969	1872	1871	1872	1871	29
426	20231101	122500	480408694	1867	1867	1867	1867	388
427	20231101	122400	479684298	1867	1870	1870	1867	3484
428	20231101	122300	473175320	1871	1871	1871	1871	0
429	20231101	122200	473175320	1871	1870	1871	1870	667
430	20231101	122100	471927744	1870	1870	1870	1870	0
431	20231101	122000	471927744	1870	1870	1870	1870	0
432	20231101	121900	471927744	1870	1870	1870	1870	133
433	20231101	121800	471679034	1871	1871	1871	1871	66
434	20231101	121700	471555548	1871	1873	1873	1871	4
435	20231101	121600	471548058	1873	1873	1873	1873	20
436	20231101	121500	471510598	1873	1873	1873	1873	0
437	20231101	121400	471510598	1873	1873	1873	1873	0
438	20231101	121300	471510598	1873	1873	1873	1873	0
439	20231101	121200	471510598	1873	1873	1873	1870	35
440	20231101	121100	471445073	1873	1870	1873	1870	628
441	20231101	121000	470270695	1870	1871	1873	1870	2084
442	20231101	120900	466373590	1872	1871	1872	1871	227
443	20231101	120800	465948710	1870	1870	1872	1870	82
444	20231101	120700	465795350	1870	1872	1872	1870	2173
445	20231101	120600	461731326	1872	1872	1872	1872	50
446	20231101	120500	461637726	1872	1872	1872	1872	267
447	20231101	120400	461137902	1873	1873	1873	1873	20
448	20231101	120300	461100442	1873	1873	1873	1873	55
449	20231101	120200	460997427	1872	1871	1872	1871	52
450	20231101	120100	460900109	1871	1874	1874	1871	86
451	20231101	120000	460739155	1874	1874	1874	1874	329
452	20231101	115900	460122609	1875	1875	1875	1875	43
453	20231101	115800	460041984	1875	1875	1875	1875	0
454	20231101	115700	460041984	1875	1874	1875	1874	38
455	20231101	115600	459970762	1872	1872	1872	1872	10
456	20231101	115500	459952042	1875	1875	1875	1875	10
457	20231101	115400	459933292	1872	1875	1875	1872	5
458	20231101	115300	459923920	1875	1871	1875	1871	233
459	20231101	115200	459487777	1871	1870	1871	1870	175
460	20231101	115100	459160455	1871	1871	1871	1871	2
461	20231101	115000	459156713	1871	1871	1871	1871	55
462	20231101	114900	459053808	1871	1871	1871	1871	10
463	20231101	114800	459035098	1871	1874	1874	1871	107
464	20231101	114700	458834889	1875	1875	1875	1875	0
465	20231101	114600	458834889	1875	1876	1876	1875	25
466	20231101	114500	458787995	1876	1876	1876	1876	1
467	20231101	114400	458786119	1876	1876	1876	1876	8
468	20231101	114300	458771111	1876	1875	1876	1875	598
469	20231101	114200	457649339	1876	1875	1876	1875	55
470	20231101	114100	457546213	1875	1875	1875	1875	20
471	20231101	114000	457508713	1875	1872	1875	1872	500
472	20231101	113900	456572635	1872	1872	1872	1872	70
473	20231101	113800	456441595	1872	1872	1872	1872	0
474	20231101	113700	456441595	1872	1872	1872	1872	0
475	20231101	113600	456441595	1872	1872	1872	1872	0
476	20231101	113500	456441595	1872	1872	1872	1872	20
477	20231101	113400	456404155	1872	1872	1872	1872	20
478	20231101	113300	456366715	1870	1870	1872	1870	5
479	20231101	113200	456357361	1872	1872	1872	1872	20
480	20231101	113100	456319921	1872	1867	1872	1867	1128
481	20231101	113000	454209353	1867	1867	1867	1867	0
482	20231101	112900	454209353	1867	1867	1867	1867	0
483	20231101	112800	454209353	1867	1867	1867	1867	0
484	20231101	112700	454209353	1867	1867	1867	1867	242
485	20231101	112600	453757539	1867	1868	1871	1867	1279
486	20231101	112500	451369138	1868	1868	1868	1868	2937
487	20231101	112400	445882822	1868	1869	1869	1868	255
488	20231101	112300	445406471	1872	1872	1872	1872	0
489	20231101	112200	445406471	1872	1872	1872	1872	0
490	20231101	112100	445406471	1872	1872	1872	1872	0
491	20231101	112000	445406471	1872	1872	1872	1872	10
492	20231101	111900	445387751	1868	1868	1868	1868	100
493	20231101	111800	445200951	1868	1868	1868	1868	0
494	20231101	111700	445200951	1868	1868	1868	1868	1
495	20231101	111600	445199083	1868	1868	1868	1868	0
496	20231101	111500	445199083	1868	1868	1868	1868	46
497	20231101	111400	445113155	1872	1875	1875	1872	36
498	20231101	111300	445045745	1872	1872	1872	1872	60
499	20231101	111200	444933425	1875	1876	1876	1865	21283
500	20231101	111100	405192634	1876	1877	1877	1876	1632
501	20231101	111000	402130854	1881	1879	1881	1877	715
502	20231101	110900	400788654	1882	1881	1882	1881	270
503	20231101	110800	400280758	1882	1881	1882	1881	77
504	20231101	110700	400135908	1880	1880	1883	1877	324
505	20231101	110600	399526372	1882	1882	1882	1877	304
506	20231101	110500	398955680	1882	1882	1882	1882	0
507	20231101	110400	398955680	1882	1881	1882	1881	210
508	20231101	110300	398560624	1881	1880	1881	1877	79
509	20231101	110200	398412140	1880	1881	1881	1880	170
510	20231101	110100	398092495	1882	1877	1882	1877	479
511	20231101	110000	397192194	1877	1872	1877	1871	1275
512	20231101	105900	394804779	1872	1872	1872	1872	24
513	20231101	105800	394759851	1872	1871	1872	1869	1529
514	20231101	105700	391900673	1872	1871	1874	1868	1637
515	20231101	105600	388840959	1874	1872	1874	1870	1203
516	20231101	105500	386590883	1876	1876	1876	1876	1
517	20231101	105400	386589007	1877	1876	1877	1876	160
518	20231101	105300	386288766	1878	1879	1879	1871	25
519	20231101	105200	386241910	1881	1880	1886	1880	1170
520	20231101	105100	384038196	1881	1878	1888	1870	5375
521	20231101	105000	373934354	1880	1869	1880	1869	4202
522	20231101	104900	366055213	1868	1870	1870	1868	631
523	20231101	104800	364876324	1870	1872	1874	1870	259
524	20231101	104700	364391204	1872	1872	1872	1872	0
525	20231101	104600	364391204	1872	1875	1875	1872	21
526	20231101	104500	364351873	1876	1875	1876	1875	57
527	20231101	104400	364244986	1876	1871	1876	1870	148
528	20231101	104300	363967932	1876	1874	1876	1870	193
529	20231101	104200	363606990	1874	1874	1874	1871	442
530	20231101	104100	362779606	1874	1873	1874	1872	994
531	20231101	104000	360917390	1873	1869	1874	1869	6031
532	20231101	103900	349635525	1869	1869	1869	1869	6
533	20231101	103800	349624311	1870	1869	1870	1869	61
534	20231101	103700	349510262	1870	1865	1870	1865	221
535	20231101	103600	349097719	1866	1866	1866	1866	65
536	20231101	103500	348976429	1869	1866	1869	1866	165
537	20231101	103400	348668521	1866	1868	1870	1866	1463
538	20231101	103300	345936782	1867	1870	1870	1867	433
539	20231101	103200	345128273	1869	1872	1872	1869	8
540	20231101	103100	345113309	1872	1873	1874	1868	3101
541	20231101	103000	339319666	1873	1873	1873	1873	120
542	20231101	102900	339094906	1873	1870	1873	1870	21
543	20231101	102800	339055584	1869	1870	1873	1869	48
544	20231101	102700	338965848	1873	1873	1873	1873	5
545	20231101	102600	338956483	1867	1868	1868	1867	2197
546	20231101	102500	334854020	1868	1873	1873	1868	2694
547	20231101	102400	329821520	1869	1869	1874	1869	51
548	20231101	102300	329726051	1870	1871	1874	1870	2387
549	20231101	102200	325261843	1874	1874	1874	1874	10
550	20231101	102100	325243103	1869	1876	1876	1868	1382
551	20231101	102000	322660097	1876	1876	1876	1869	1105
552	20231101	101900	320593071	1877	1874	1877	1874	64
553	20231101	101800	320473058	1875	1878	1878	1875	209
554	20231101	101700	320081165	1876	1879	1879	1876	615
555	20231101	101600	318925585	1880	1877	1880	1877	270
556	20231101	101500	318418031	1881	1882	1882	1871	6490
557	20231101	101400	306242937	1881	1875	1884	1875	5212
558	20231101	101300	296451717	1877	1872	1877	1870	819
559	20231101	101200	294918944	1875	1876	1877	1875	3596
560	20231101	101100	288172510	1877	1877	1877	1877	1001
561	20231101	101000	286293633	1877	1870	1877	1870	6200
562	20231101	100900	274662719	1871	1870	1871	1866	2110
563	20231101	100800	270725064	1866	1871	1871	1866	2229
564	20231101	100700	266564563	1872	1872	1872	1872	31
565	20231101	100600	266506531	1872	1871	1872	1869	1004
566	20231101	100500	264630049	1869	1869	1869	1869	168
567	20231101	100400	264316057	1869	1869	1869	1869	3
568	20231101	100300	264310450	1875	1875	1875	1875	563
569	20231101	100200	263254825	1875	1872	1876	1872	2225
570	20231101	100100	259084101	1873	1872	1874	1869	240
571	20231101	100000	258634588	1869	1869	1869	1869	8
572	20231101	095900	258619636	1869	1869	1869	1869	50
573	20231101	095800	258526186	1869	1864	1869	1864	1902
574	20231101	095700	254980259	1877	1860	1877	1859	7859
575	20231101	095600	240275653	1858	1861	1867	1858	10930
576	20231101	095500	219886121	1867	1867	1867	1867	54
577	20231101	095400	219785303	1866	1866	1866	1859	1181
578	20231101	095300	217582602	1866	1865	1866	1858	470
579	20231101	095200	216706490	1867	1860	1867	1859	624
580	20231101	095100	215544236	1859	1862	1862	1859	123
581	20231101	095000	215315520	1860	1861	1868	1859	175
582	20231101	094900	214990056	1869	1861	1870	1861	510
583	20231101	094800	214038967	1861	1861	1861	1861	1
584	20231101	094700	214037106	1861	1861	1862	1861	193
585	20231101	094600	213677932	1860	1860	1860	1857	441
586	20231101	094500	212858385	1857	1861	1861	1857	312
587	20231101	094400	212278187	1861	1858	1865	1857	41
588	20231101	094300	212202032	1859	1870	1873	1856	1180
589	20231101	094200	209996114	1871	1855	1871	1854	1224
590	20231101	094100	207714106	1855	1859	1862	1855	6791
591	20231101	094000	195108803	1854	1859	1859	1854	158
592	20231101	093900	194815371	1860	1859	1861	1859	58
593	20231101	093800	194707442	1862	1862	1862	1862	152
594	20231101	093700	194424418	1862	1862	1862	1862	5
595	20231101	093600	194415108	1862	1852	1862	1852	124
596	20231101	093500	194185425	1852	1851	1852	1851	183
597	20231101	093400	193846615	1851	1851	1852	1851	201
598	20231101	093300	193474481	1851	1855	1855	1851	105
599	20231101	093200	193280106	1852	1855	1855	1852	3341
600	20231101	093100	187089732	1855	1855	1856	1855	14
601	20231101	093000	187063759	1855	1855	1855	1855	19
602	20231101	092900	187028514	1855	1855	1855	1855	50
603	20231101	092800	186935764	1855	1853	1855	1853	65
604	20231101	092700	186815313	1852	1854	1854	1852	820
605	20231101	092600	185296622	1855	1859	1863	1855	882
606	20231101	092500	183654880	1859	1861	1861	1852	32
607	20231101	092400	183595469	1861	1861	1861	1861	1
608	20231101	092300	183593608	1862	1861	1863	1861	2128
609	20231101	092200	179630299	1851	1855	1855	1851	703
610	20231101	092100	178327093	1863	1861	1863	1853	4129
611	20231101	092000	170642639	1863	1866	1866	1860	29
612	20231101	091900	170588649	1873	1860	1873	1850	12513
613	20231101	091800	147237993	1866	1867	1867	1854	5862
614	20231101	091700	136354985	1864	1863	1868	1863	1800
615	20231101	091600	132997335	1863	1859	1863	1859	287
616	20231101	091500	132462994	1859	1858	1859	1858	301
617	20231101	091400	131903591	1858	1860	1863	1858	2640
618	20231101	091300	126995021	1860	1859	1860	1859	2183
619	20231101	091200	122936579	1859	1851	1859	1850	4002
620	20231101	091100	115527644	1853	1860	1860	1853	7074
621	20231101	091000	102376927	1860	1858	1860	1857	2918
622	20231101	090900	96954416	1861	1853	1861	1852	5317
623	20231101	090800	87087375	1853	1840	1853	1839	3661
624	20231101	090700	80316037	1839	1839	1839	1839	961
625	20231101	090600	78548758	1843	1843	1843	1837	2799
626	20231101	090500	73397117	1843	1835	1843	1835	126
627	20231101	090400	73165670	1835	1835	1836	1835	5501
628	20231101	090300	63070759	1843	1838	1843	1835	875
629	20231101	090200	61462181	1843	1829	1843	1829	2195
630	20231101	090100	57428679	1829	1854	1854	1829	15349
631	20231101	090000	29122760	1855	1844	1855	1844	4252