KissMeData/003280/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183900	2895888946	1890	1890	1890	1890	19389
3	20231106	183800	2895888946	1890	1890	1890	1890	0
4	20231106	183700	2895888946	1890	1890	1890	1890	0
5	20231106	183600	2895888946	1890	1890	1890	1890	0
6	20231106	183500	2895888946	1890	1890	1890	1890	0
7	20231106	183400	2895888946	1890	1890	1890	1890	0
8	20231106	183300	2895888946	1890	1890	1890	1890	0
9	20231106	183200	2895888946	1890	1890	1890	1890	0
10	20231106	183100	2895888946	1890	1890	1890	1890	0
11	20231106	183000	2895888946	1890	1890	1890	1890	0
12	20231106	182900	2895888946	1890	1890	1890	1890	0
13	20231106	182800	2895888946	1890	1890	1890	1890	0
14	20231106	182700	2895888946	1890	1890	1890	1890	0
15	20231106	182600	2895888946	1890	1890	1890	1890	0
16	20231106	182500	2895888946	1890	1890	1890	1890	0
17	20231106	182400	2895888946	1890	1890	1890	1890	0
18	20231106	182300	2895888946	1890	1890	1890	1890	0
19	20231106	182200	2895888946	1890	1890	1890	1890	0
20	20231106	182100	2895888946	1890	1890	1890	1890	0
21	20231106	182000	2895888946	1890	1890	1890	1890	0
22	20231106	181900	2895888946	1890	1890	1890	1890	0
23	20231106	181800	2895888946	1890	1890	1890	1890	0
24	20231106	181700	2895888946	1890	1890	1890	1890	0
25	20231106	181600	2895888946	1890	1890	1890	1890	0
26	20231106	181500	2895888946	1890	1890	1890	1890	0
27	20231106	181400	2895888946	1890	1890	1890	1890	0
28	20231106	181300	2895888946	1890	1890	1890	1890	0
29	20231106	181200	2895888946	1890	1890	1890	1890	0
30	20231106	181100	2895888946	1890	1890	1890	1890	0
31	20231106	181000	2895888946	1890	1890	1890	1890	0
32	20231106	180900	2895888946	1890	1890	1890	1890	19389
33	20231106	180800	2895888946	1890	1890	1890	1890	0
34	20231106	180700	2895888946	1890	1890	1890	1890	0
35	20231106	180600	2895888946	1890	1890	1890	1890	0
36	20231106	180500	2895888946	1890	1890	1890	1890	0
37	20231106	180400	2895888946	1890	1890	1890	1890	0
38	20231106	180300	2895888946	1890	1890	1890	1890	0
39	20231106	180200	2895888946	1890	1890	1890	1890	0
40	20231106	180100	2895888946	1890	1890	1890	1890	0
41	20231106	180000	2895888946	1890	1890	1890	1890	0
42	20231106	175900	2895888946	1890	1890	1890	1890	0
43	20231106	175800	2895888946	1890	1890	1890	1890	0
44	20231106	175700	2895888946	1890	1890	1890	1890	0
45	20231106	175600	2895888946	1890	1890	1890	1890	0
46	20231106	175500	2895888946	1890	1890	1890	1890	0
47	20231106	175400	2895888946	1890	1890	1890	1890	0
48	20231106	175300	2895888946	1890	1890	1890	1890	0
49	20231106	175200	2895888946	1890	1890	1890	1890	0
50	20231106	175100	2895888946	1890	1890	1890	1890	0
51	20231106	175000	2895888946	1890	1890	1890	1890	0
52	20231106	174900	2895888946	1890	1890	1890	1890	0
53	20231106	174800	2895888946	1890	1890	1890	1890	0
54	20231106	174700	2895888946	1890	1890	1890	1890	0
55	20231106	174600	2895888946	1890	1890	1890	1890	0
56	20231106	174500	2895888946	1890	1890	1890	1890	0
57	20231106	174400	2895888946	1890	1890	1890	1890	0
58	20231106	174300	2895888946	1890	1890	1890	1890	0
59	20231106	174200	2895888946	1890	1890	1890	1890	0
60	20231106	174100	2895888946	1890	1890	1890	1890	0
61	20231106	174000	2895888946	1890	1890	1890	1890	0
62	20231106	173900	2895888946	1890	1890	1890	1890	19389
63	20231106	173800	2895888946	1890	1890	1890	1890	0
64	20231106	173700	2895888946	1890	1890	1890	1890	0
65	20231106	173600	2895888946	1890	1890	1890	1890	0
66	20231106	173500	2895888946	1890	1890	1890	1890	0
67	20231106	173400	2895888946	1890	1890	1890	1890	0
68	20231106	173300	2895888946	1890	1890	1890	1890	0
69	20231106	173200	2895888946	1890	1890	1890	1890	0
70	20231106	173100	2895888946	1890	1890	1890	1890	0
71	20231106	173000	2895888946	1890	1890	1890	1890	0
72	20231106	172900	2895888946	1890	1890	1890	1890	0
73	20231106	172800	2895888946	1890	1890	1890	1890	0
74	20231106	172700	2895888946	1890	1890	1890	1890	0
75	20231106	172600	2895888946	1890	1890	1890	1890	0
76	20231106	172500	2895888946	1890	1890	1890	1890	0
77	20231106	172400	2895888946	1890	1890	1890	1890	0
78	20231106	172300	2895888946	1890	1890	1890	1890	0
79	20231106	172200	2895888946	1890	1890	1890	1890	0
80	20231106	172100	2895888946	1890	1890	1890	1890	0
81	20231106	172000	2895888946	1890	1890	1890	1890	0
82	20231106	171900	2895888946	1890	1890	1890	1890	0
83	20231106	171800	2895888946	1890	1890	1890	1890	0
84	20231106	171700	2895888946	1890	1890	1890	1890	0
85	20231106	171600	2895888946	1890	1890	1890	1890	0
86	20231106	171500	2895888946	1890	1890	1890	1890	0
87	20231106	171400	2895888946	1890	1890	1890	1890	0
88	20231106	171300	2895888946	1890	1890	1890	1890	0
89	20231106	171200	2895888946	1890	1890	1890	1890	0
90	20231106	171100	2895888946	1890	1890	1890	1890	0
91	20231106	171000	2895888946	1890	1890	1890	1890	0
92	20231106	170900	2895888946	1890	1890	1890	1890	19389
93	20231106	170800	2895888946	1890	1890	1890	1890	0
94	20231106	170700	2895888946	1890	1890	1890	1890	0
95	20231106	170600	2895888946	1890	1890	1890	1890	0
96	20231106	170500	2895888946	1890	1890	1890	1890	0
97	20231106	170400	2895888946	1890	1890	1890	1890	0
98	20231106	170300	2895888946	1890	1890	1890	1890	0
99	20231106	170200	2895888946	1890	1890	1890	1890	0
100	20231106	170100	2895888946	1890	1890	1890	1890	0
101	20231106	170000	2895888946	1890	1890	1890	1890	0
102	20231106	165900	2895888946	1890	1890	1890	1890	0
103	20231106	165800	2895888946	1890	1890	1890	1890	0
104	20231106	165700	2895888946	1890	1890	1890	1890	0
105	20231106	165600	2895888946	1890	1890	1890	1890	0
106	20231106	165500	2895888946	1890	1890	1890	1890	0
107	20231106	165400	2895888946	1890	1890	1890	1890	0
108	20231106	165300	2895888946	1890	1890	1890	1890	0
109	20231106	165200	2895888946	1890	1890	1890	1890	0
110	20231106	165100	2895888946	1890	1890	1890	1890	0
111	20231106	165000	2895888946	1890	1890	1890	1890	0
112	20231106	164900	2895888946	1890	1890	1890	1890	0
113	20231106	164800	2895888946	1890	1890	1890	1890	0
114	20231106	164700	2895888946	1890	1890	1890	1890	0
115	20231106	164600	2895888946	1890	1890	1890	1890	0
116	20231106	164500	2895888946	1890	1890	1890	1890	0
117	20231106	164400	2895888946	1890	1890	1890	1890	0
118	20231106	164300	2895888946	1890	1890	1890	1890	0
119	20231106	164200	2895888946	1890	1890	1890	1890	0
120	20231106	164100	2895888946	1890	1890	1890	1890	0
121	20231106	164000	2895888946	1890	1890	1890	1890	0
122	20231106	163900	2895888946	1890	1890	1890	1890	19389
123	20231106	163800	2895888946	1890	1890	1890	1890	0
124	20231106	163700	2895888946	1890	1890	1890	1890	0
125	20231106	163600	2895888946	1890	1890	1890	1890	0
126	20231106	163500	2895888946	1890	1890	1890	1890	0
127	20231106	163400	2895888946	1890	1890	1890	1890	0
128	20231106	163300	2895888946	1890	1890	1890	1890	0
129	20231106	163200	2895888946	1890	1890	1890	1890	0
130	20231106	163100	2895888946	1890	1890	1890	1890	0
131	20231106	163000	2895888946	1890	1890	1890	1890	0
132	20231106	162900	2895888946	1890	1890	1890	1890	0
133	20231106	162800	2895888946	1890	1890	1890	1890	0
134	20231106	162700	2895888946	1890	1890	1890	1890	0
135	20231106	162600	2895888946	1890	1890	1890	1890	0
136	20231106	162500	2895888946	1890	1890	1890	1890	0
137	20231106	162400	2895888946	1890	1890	1890	1890	0
138	20231106	162300	2895888946	1890	1890	1890	1890	0
139	20231106	162200	2895888946	1890	1890	1890	1890	0
140	20231106	162100	2895888946	1890	1890	1890	1890	0
141	20231106	162000	2895888946	1890	1890	1890	1890	0
142	20231106	161900	2895888946	1890	1890	1890	1890	0
143	20231106	161800	2895888946	1890	1890	1890	1890	0
144	20231106	161700	2895888946	1890	1890	1890	1890	0
145	20231106	161600	2895888946	1890	1890	1890	1890	0
146	20231106	161500	2895888946	1890	1890	1890	1890	0
147	20231106	161400	2895888946	1890	1890	1890	1890	0
148	20231106	161300	2895888946	1890	1890	1890	1890	0
149	20231106	161200	2895888946	1890	1890	1890	1890	0
150	20231106	161100	2895888946	1890	1890	1890	1890	0
151	20231106	161000	2895888946	1890	1890	1890	1890	0
152	20231106	160900	2895888946	1890	1890	1890	1890	19389
153	20231106	160800	2895888946	1890	1890	1890	1890	0
154	20231106	160700	2895888946	1890	1890	1890	1890	0
155	20231106	160600	2895888946	1890	1890	1890	1890	0
156	20231106	160500	2895888946	1890	1890	1890	1890	0
157	20231106	160400	2895888946	1890	1890	1890	1890	0
158	20231106	160300	2895888946	1890	1890	1890	1890	0
159	20231106	160200	2895888946	1890	1890	1890	1890	0
160	20231106	160100	2895888946	1890	1890	1890	1890	0
161	20231106	160000	2895888946	1890	1890	1890	1890	0
162	20231106	155900	2895888946	1890	1890	1890	1890	0
163	20231106	155800	2895888946	1890	1890	1890	1890	0
164	20231106	155700	2895888946	1890	1890	1890	1890	0
165	20231106	155600	2895888946	1890	1890	1890	1890	0
166	20231106	155500	2895888946	1890	1890	1890	1890	0
167	20231106	155400	2895888946	1890	1890	1890	1890	0
168	20231106	155300	2895888946	1890	1890	1890	1890	0
169	20231106	155200	2895888946	1890	1890	1890	1890	0
170	20231106	155100	2895888946	1890	1890	1890	1890	0
171	20231106	155000	2895888946	1890	1890	1890	1890	0
172	20231106	154900	2895888946	1890	1890	1890	1890	0
173	20231106	154800	2895888946	1890	1890	1890	1890	0
174	20231106	154700	2895888946	1890	1890	1890	1890	0
175	20231106	154600	2895888946	1890	1890	1890	1890	0
176	20231106	154500	2895888946	1890	1890	1890	1890	0
177	20231106	154400	2895888946	1890	1890	1890	1890	0
178	20231106	154300	2895888946	1890	1890	1890	1890	0
179	20231106	154200	2895888946	1890	1890	1890	1890	0
180	20231106	154100	2895888946	1890	1890	1890	1890	0
181	20231106	154000	2895888946	1890	1890	1890	1890	0
182	20231106	153900	2895888946	1890	1890	1890	1890	19389
183	20231106	153800	2895888946	1890	1890	1890	1890	0
184	20231106	153700	2895888946	1890	1890	1890	1890	0
185	20231106	153600	2895888946	1890	1890	1890	1890	0
186	20231106	153500	2895888946	1890	1890	1890	1890	0
187	20231106	153400	2895888946	1890	1890	1890	1890	0
188	20231106	153300	2895888946	1890	1890	1890	1890	0
189	20231106	153200	2895888946	1890	1890	1890	1890	0
190	20231106	153100	2895888946	1890	1890	1890	1890	0
191	20231106	153000	2895888946	1890	1890	1890	1890	19389
192	20231106	152900	2859243736	1883	1883	1883	1883	0
193	20231106	152800	2859243736	1883	1883	1883	1883	0
194	20231106	152700	2859243736	1883	1883	1883	1883	0
195	20231106	152600	2859243736	1883	1883	1883	1883	0
196	20231106	152500	2859243736	1883	1883	1883	1883	0
197	20231106	152400	2859243736	1883	1883	1883	1883	0
198	20231106	152300	2859243736	1883	1883	1883	1883	0
199	20231106	152200	2859243736	1883	1883	1883	1883	0
200	20231106	152100	2859243736	1883	1883	1883	1883	0
201	20231106	152000	2859243736	1883	1883	1883	1883	0
202	20231106	151900	2859243736	1883	1887	1887	1883	18853
203	20231106	151800	2823705747	1887	1886	1887	1886	1334
204	20231106	151700	2821189489	1887	1888	1889	1887	2981
205	20231106	151600	2815560504	1889	1891	1891	1889	8762
206	20231106	151500	2799001858	1892	1893	1893	1892	59
207	20231106	151400	2798890177	1893	1892	1893	1892	6057
208	20231106	151300	2787428726	1892	1892	1893	1892	3252
209	20231106	151200	2781275892	1892	1895	1895	1892	4997
210	20231106	151100	2771810774	1895	1893	1895	1892	5422
211	20231106	151000	2761546608	1893	1895	1895	1893	1607
212	20231106	150900	2758503538	1894	1899	1899	1894	2560
213	20231106	150800	2753653276	1898	1894	1898	1893	3675
214	20231106	150700	2746691788	1894	1898	1898	1894	1051
215	20231106	150600	2744701167	1898	1899	1899	1895	13075
216	20231106	150500	2719900831	1898	1899	1899	1898	4441
217	20231106	150400	2711471678	1898	1896	1898	1896	1213
218	20231106	150300	2709169927	1898	1898	1898	1898	137
219	20231106	150200	2708909901	1896	1893	1896	1893	1405
220	20231106	150100	2706247083	1895	1894	1895	1893	1039
221	20231106	150000	2704279101	1894	1894	1895	1894	2189
222	20231106	145900	2700132983	1895	1895	1895	1894	91
223	20231106	145800	2699960578	1894	1894	1894	1894	219
224	20231106	145700	2699545792	1894	1894	1894	1894	837
225	20231106	145600	2697960514	1895	1896	1896	1895	2602
226	20231106	145500	2693029393	1896	1896	1896	1896	697
227	20231106	145400	2691707881	1899	1897	1899	1897	415
228	20231106	145300	2690920286	1897	1897	1899	1895	2380
229	20231106	145200	2686403863	1895	1897	1897	1895	237
230	20231106	145100	2685954314	1895	1897	1897	1895	1176
231	20231106	145000	2683725630	1898	1899	1899	1898	2224
232	20231106	144900	2679504059	1899	1899	1899	1899	1132
233	20231106	144800	2677354391	1899	1899	1899	1898	1868
234	20231106	144700	2673807459	1899	1899	1899	1897	3732
235	20231106	144600	2666720431	1899	1896	1899	1896	6707
236	20231106	144500	2653993399	1895	1891	1895	1891	3365
237	20231106	144400	2647618471	1892	1892	1892	1892	3878
238	20231106	144300	2640281295	1892	1894	1894	1892	1364
239	20231106	144200	2637700593	1894	1893	1894	1892	1125
240	20231106	144100	2635571088	1892	1892	1892	1892	1203
241	20231106	144000	2633295012	1892	1894	1894	1892	180
242	20231106	143900	2632954352	1890	1894	1894	1890	837
243	20231106	143800	2631370619	1890	1888	1894	1888	4544
244	20231106	143700	2622782475	1888	1889	1889	1888	1224
245	20231106	143600	2620470859	1886	1886	1886	1886	1988
246	20231106	143500	2616721491	1886	1889	1889	1884	10309
247	20231106	143400	2597284322	1891	1891	1891	1891	430
248	20231106	143300	2596471192	1891	1894	1894	1891	2323
249	20231106	143200	2592073903	1895	1895	1895	1895	0
250	20231106	143100	2592073903	1895	1895	1895	1895	3101
251	20231106	143000	2586197508	1895	1895	1895	1895	1
252	20231106	142900	2586195613	1895	1895	1895	1895	112
253	20231106	142800	2585983373	1893	1893	1893	1893	0
254	20231106	142700	2585983373	1893	1893	1893	1889	700
255	20231106	142600	2584658823	1895	1897	1897	1895	4070
256	20231106	142500	2576942382	1898	1897	1898	1897	763
257	20231106	142400	2575494471	1897	1897	1897	1897	1288
258	20231106	142300	2573051135	1896	1897	1898	1896	7062
259	20231106	142200	2559654799	1897	1896	1897	1896	596
260	20231106	142100	2558524782	1896	1895	1896	1895	3164
261	20231106	142000	2552526102	1895	1895	1895	1895	237
262	20231106	141900	2552076987	1894	1892	1894	1892	3553
263	20231106	141800	2545352350	1889	1889	1889	1889	5038
264	20231106	141700	2535835568	1889	1889	1889	1889	10
265	20231106	141600	2535816678	1889	1891	1893	1889	6114
266	20231106	141500	2524253934	1892	1885	1892	1885	1707
267	20231106	141400	2521027370	1890	1883	1890	1883	6376
268	20231106	141300	2509015587	1883	1889	1889	1883	8851
269	20231106	141200	2492343472	1890	1883	1890	1883	172
270	20231106	141100	2492019456	1883	1884	1890	1883	219
271	20231106	141000	2491606279	1890	1890	1890	1890	0
272	20231106	140900	2491606279	1890	1883	1890	1883	410
273	20231106	140800	2490832849	1883	1883	1883	1883	406
274	20231106	140700	2490068351	1883	1891	1891	1883	4566
275	20231106	140600	2481451595	1891	1891	1891	1884	2866
276	20231106	140500	2476047973	1891	1890	1891	1888	1503
277	20231106	140400	2473208853	1890	1890	1890	1890	4010
278	20231106	140300	2465629953	1890	1890	1890	1890	3
279	20231106	140200	2465624283	1883	1890	1890	1883	1513
280	20231106	140100	2462774186	1883	1883	1883	1883	3744
281	20231106	140000	2455724234	1883	1884	1884	1883	1688
282	20231106	135900	2452545318	1892	1891	1892	1891	8
283	20231106	135800	2452530186	1883	1891	1891	1883	3276
284	20231106	135700	2446335571	1890	1883	1890	1883	2431
285	20231106	135600	2441742031	1883	1883	1883	1883	4
286	20231106	135500	2441734499	1883	1890	1890	1883	1112
287	20231106	135400	2439633519	1890	1891	1891	1890	2237
288	20231106	135300	2435405539	1890	1889	1890	1889	1222
289	20231106	135200	2433096491	1890	1890	1890	1890	32
290	20231106	135100	2433036011	1890	1890	1890	1879	1360
291	20231106	135000	2430467538	1879	1887	1887	1878	14849
292	20231106	134900	2402514786	1887	1888	1888	1887	370
293	20231106	134800	2401816541	1888	1889	1889	1888	1070
294	20231106	134700	2399796260	1889	1890	1890	1889	6661
295	20231106	134600	2387212915	1889	1892	1893	1889	5526
296	20231106	134500	2376761109	1892	1893	1893	1892	4517
297	20231106	134400	2368211055	1893	1895	1895	1893	4008
298	20231106	134300	2360618079	1895	1895	1895	1895	91
299	20231106	134200	2360445634	1896	1897	1897	1895	27
300	20231106	134100	2360394432	1897	1895	1897	1895	509
301	20231106	134000	2359429861	1895	1896	1897	1895	590
302	20231106	133900	2358311301	1896	1896	1896	1896	25
303	20231106	133800	2358263901	1896	1896	1896	1896	40
304	20231106	133700	2358188061	1896	1896	1897	1896	1690
305	20231106	133600	2354983083	1895	1895	1895	1895	1875
306	20231106	133500	2351429958	1895	1898	1898	1895	5189
307	20231106	133400	2341590766	1898	1898	1898	1897	2749
308	20231106	133300	2336373497	1898	1898	1898	1898	349
309	20231106	133200	2335711095	1897	1897	1899	1897	859
310	20231106	133100	2334080158	1897	1897	1897	1897	1100
311	20231106	133000	2331993458	1899	1899	1899	1897	934
312	20231106	132900	2330220461	1899	1898	1899	1898	3109
313	20231106	132800	2324319465	1898	1899	1899	1898	487
314	20231106	132700	2323394993	1899	1900	1900	1899	2080
315	20231106	132600	2319444833	1901	1901	1902	1901	1246
316	20231106	132500	2317076067	1898	1902	1902	1898	566
317	20231106	132400	2316001023	1898	1898	1898	1898	1701
318	20231106	132300	2312772525	1898	1904	1904	1898	895
319	20231106	132200	2311070525	1904	1904	1904	1904	6
320	20231106	132100	2311059101	1904	1897	1904	1897	62
321	20231106	132000	2310941469	1896	1905	1905	1896	1156
322	20231106	131900	2308747685	1905	1896	1905	1896	1119
323	20231106	131800	2306620236	1895	1908	1908	1894	6976
324	20231106	131700	2293367784	1908	1910	1910	1908	1714
325	20231106	131600	2290095988	1910	1911	1914	1910	8684
326	20231106	131500	2273490379	1912	1912	1914	1912	3144
327	20231106	131400	2267476257	1913	1907	1914	1906	27035
328	20231106	131300	2215858863	1900	1910	1910	1900	4930
329	20231106	131200	2206455680	1910	1908	1910	1908	10689
330	20231106	131100	2186049790	1908	1903	1909	1902	30801
331	20231106	131000	2127317317	1902	1901	1903	1901	3689
332	20231106	130900	2120301760	1902	1903	1903	1902	116
333	20231106	130800	2120081013	1903	1903	1904	1903	934
334	20231106	130700	2118302931	1904	1904	1904	1902	4965
335	20231106	130600	2108850949	1903	1899	1903	1898	3660
336	20231106	130500	2101890947	1899	1897	1899	1897	98
337	20231106	130400	2101704945	1897	1897	1897	1897	526
338	20231106	130300	2100707123	1895	1897	1897	1895	1546
339	20231106	130200	2097775457	1897	1898	1898	1897	587
340	20231106	130100	2096661332	1898	1899	1899	1898	1011
341	20231106	130000	2094742449	1898	1899	1899	1898	2192
342	20231106	125900	2090581157	1902	1905	1905	1900	13244
343	20231106	125800	2065396409	1905	1906	1906	1905	985
344	20231106	125700	2063519582	1906	1904	1906	1903	4918
345	20231106	125600	2054154676	1904	1904	1904	1903	2402
346	20231106	125500	2049581318	1905	1905	1905	1905	5763
347	20231106	125400	2038602803	1905	1906	1906	1905	562
348	20231106	125300	2037531700	1906	1905	1906	1901	5570
349	20231106	125200	2026916730	1905	1903	1905	1900	23145
350	20231106	125100	1982848664	1903	1898	1903	1898	11003
351	20231106	125000	1961936305	1898	1900	1900	1898	339
352	20231106	124900	1961292875	1898	1899	1899	1898	2800
353	20231106	124800	1955976534	1899	1898	1899	1897	2104
354	20231106	124700	1951983143	1898	1898	1898	1898	35
355	20231106	124600	1951916713	1898	1898	1899	1898	1366
356	20231106	124500	1949323759	1899	1896	1899	1896	1604
357	20231106	124400	1946280013	1894	1894	1894	1894	0
358	20231106	124300	1946280013	1894	1895	1896	1894	845
359	20231106	124200	1944678199	1895	1894	1895	1894	1079
360	20231106	124100	1942634570	1895	1894	1895	1894	1421
361	20231106	124000	1939942498	1894	1894	1894	1894	190
362	20231106	123900	1939582638	1895	1896	1896	1895	733
363	20231106	123800	1938192982	1896	1896	1896	1896	388
364	20231106	123700	1937457334	1896	1896	1896	1894	361
365	20231106	123600	1936772958	1897	1897	1897	1897	352
366	20231106	123500	1936105214	1897	1898	1898	1897	2468
367	20231106	123400	1931420954	1898	1899	1900	1898	2820
368	20231106	123300	1926063158	1900	1900	1901	1900	3592
369	20231106	123200	1919237701	1899	1895	1899	1895	3558
370	20231106	123100	1912485951	1899	1895	1899	1895	3545
371	20231106	123000	1905760751	1895	1892	1895	1891	8371
372	20231106	122900	1889917769	1888	1892	1892	1888	3152
373	20231106	122800	1883966094	1892	1888	1892	1888	3714
374	20231106	122700	1876944055	1888	1889	1889	1888	1429
375	20231106	122600	1874245603	1888	1888	1888	1888	250
376	20231106	122500	1873773603	1888	1890	1890	1888	991
377	20231106	122400	1871900615	1890	1891	1891	1890	266
378	20231106	122300	1871397773	1890	1890	1890	1890	480
379	20231106	122200	1870490573	1891	1891	1891	1890	13
380	20231106	122100	1870466000	1890	1890	1890	1890	254
381	20231106	122000	1869985940	1890	1890	1890	1890	1001
382	20231106	121900	1868094050	1890	1891	1891	1890	2976
383	20231106	121800	1862466834	1891	1891	1891	1891	93
384	20231106	121700	1862290971	1893	1893	1893	1893	2
385	20231106	121600	1862287185	1891	1893	1894	1891	1131
386	20231106	121500	1860147640	1890	1890	1890	1889	802
387	20231106	121400	1858632110	1886	1886	1887	1886	506
388	20231106	121300	1857677340	1886	1893	1893	1885	157
389	20231106	121200	1857380646	1893	1893	1893	1893	193
390	20231106	121100	1857015297	1893	1893	1893	1893	323
391	20231106	121000	1856403858	1893	1892	1893	1892	4061
392	20231106	120900	1848719223	1892	1892	1892	1892	1300
393	20231106	120800	1846259623	1890	1885	1890	1885	1173
394	20231106	120700	1844046119	1885	1885	1885	1885	578
395	20231106	120600	1842956589	1885	1886	1886	1885	512
396	20231106	120500	1841991349	1890	1890	1890	1890	0
397	20231106	120400	1841991349	1890	1886	1890	1886	3
398	20231106	120300	1841985687	1885	1890	1890	1885	749
399	20231106	120200	1840570152	1892	1890	1892	1890	8281
400	20231106	120100	1824911988	1890	1885	1890	1885	1096
401	20231106	120000	1822841254	1890	1890	1890	1890	0
402	20231106	115900	1822841254	1890	1890	1890	1890	282
403	20231106	115800	1822308274	1890	1890	1890	1890	319
404	20231106	115700	1821705364	1890	1882	1890	1882	6277
405	20231106	115600	1809873502	1890	1882	1890	1882	3472
406	20231106	115500	1803330353	1889	1889	1889	1889	0
407	20231106	115400	1803330353	1889	1884	1889	1884	52
408	20231106	115300	1803232380	1882	1882	1882	1882	177
409	20231106	115200	1802899266	1884	1886	1886	1884	150
410	20231106	115100	1802616447	1889	1889	1889	1889	2
411	20231106	115000	1802612669	1889	1889	1889	1889	319
412	20231106	114900	1802010078	1890	1886	1892	1885	2034
413	20231106	114800	1798173806	1887	1891	1891	1887	2037
414	20231106	114700	1794327927	1887	1887	1887	1887	46
415	20231106	114600	1794241125	1887	1891	1891	1887	172
416	20231106	114500	1793915993	1891	1892	1892	1891	15
417	20231106	114400	1793887618	1890	1889	1890	1889	937
418	20231106	114300	1792116798	1887	1885	1887	1885	3800
419	20231106	114200	1784946200	1887	1887	1887	1887	140
420	20231106	114100	1784682020	1887	1888	1888	1887	700
421	20231106	114000	1783360520	1882	1882	1882	1882	2352
422	20231106	113900	1778934056	1888	1889	1889	1888	2009
423	20231106	113800	1775141056	1889	1886	1889	1886	1252
424	20231106	113700	1772777454	1886	1880	1886	1879	1959
425	20231106	113600	1769094012	1878	1880	1880	1878	2404
426	20231106	113500	1764577671	1886	1885	1886	1880	2901
427	20231106	113400	1759116030	1886	1886	1887	1886	2085
428	20231106	113300	1755182648	1886	1882	1886	1882	1709
429	20231106	113200	1751960234	1880	1881	1882	1880	5998
430	20231106	113100	1740680652	1881	1882	1882	1881	1461
431	20231106	113000	1737931147	1882	1886	1886	1882	2438
432	20231106	112900	1733337166	1885	1881	1885	1881	1894
433	20231106	112800	1729772264	1881	1885	1885	1881	203
434	20231106	112700	1729390390	1886	1887	1887	1882	164
435	20231106	112600	1729081089	1889	1889	1889	1889	2
436	20231106	112500	1729077311	1881	1881	1881	1881	402
437	20231106	112400	1728321149	1890	1889	1890	1881	914
438	20231106	112300	1726594647	1881	1886	1888	1881	2677
439	20231106	112200	1721543605	1886	1881	1886	1881	5950
440	20231106	112100	1710324300	1881	1884	1886	1881	2776
441	20231106	112000	1705100314	1884	1878	1884	1877	1572
442	20231106	111900	1702149224	1884	1880	1884	1875	3647
443	20231106	111800	1695303445	1877	1888	1888	1877	1401
444	20231106	111700	1692669292	1887	1878	1887	1877	11672
445	20231106	111600	1670756244	1887	1879	1888	1877	5317
446	20231106	111500	1660742164	1875	1878	1878	1875	8219
447	20231106	111400	1645322020	1885	1876	1886	1876	6238
448	20231106	111300	1633612172	1876	1881	1887	1875	9900
449	20231106	111200	1615021378	1879	1879	1881	1879	1151
450	20231106	111100	1612858579	1879	1879	1879	1878	1436
451	20231106	111000	1610160742	1879	1881	1881	1879	1941
452	20231106	110900	1606511880	1881	1884	1890	1880	3884
453	20231106	110800	1599200511	1883	1892	1893	1883	2168
454	20231106	110700	1595105230	1892	1893	1893	1880	4045
455	20231106	110600	1587456004	1896	1898	1898	1881	1821
456	20231106	110500	1584011554	1899	1880	1899	1880	10893
457	20231106	110400	1563401195	1875	1875	1886	1875	4034
458	20231106	110300	1555821798	1885	1894	1894	1871	51976
459	20231106	110200	1458069661	1894	1895	1895	1894	287
460	20231106	110100	1457525932	1889	1887	1889	1885	3667
461	20231106	110000	1450608914	1887	1896	1896	1887	2720
462	20231106	105900	1445466278	1896	1898	1903	1896	8307
463	20231106	105800	1429699694	1898	1905	1905	1898	4793
464	20231106	105700	1420589543	1905	1906	1908	1898	15228
465	20231106	105600	1391615534	1905	1901	1906	1900	2845
466	20231106	105500	1386201659	1901	1900	1901	1900	157
467	20231106	105400	1385903358	1900	1898	1900	1897	861
468	20231106	105300	1384268348	1897	1897	1897	1895	1625
469	20231106	105200	1381186378	1897	1895	1897	1895	712
470	20231106	105100	1379836832	1895	1896	1898	1895	1862
471	20231106	105000	1376306548	1898	1896	1898	1896	1369
472	20231106	104900	1373709302	1895	1895	1895	1895	0
473	20231106	104800	1373709302	1895	1898	1901	1895	1012
474	20231106	104700	1371788379	1899	1895	1899	1895	976
475	20231106	104600	1369935395	1895	1889	1895	1889	1336
476	20231106	104500	1367407098	1895	1895	1899	1895	4248
477	20231106	104400	1359355682	1895	1901	1901	1895	3589
478	20231106	104300	1352550455	1902	1902	1902	1902	2020
479	20231106	104200	1348708415	1897	1907	1907	1897	9847
480	20231106	104100	1329986144	1907	1907	1908	1906	7282
481	20231106	104000	1316099016	1903	1900	1907	1900	27569
482	20231106	103900	1263625119	1900	1900	1900	1899	8936
483	20231106	103800	1246647315	1900	1892	1900	1884	15569
484	20231106	103700	1217134156	1883	1883	1892	1882	2262
485	20231106	103600	1212874869	1882	1891	1892	1882	6730
486	20231106	103500	1200176476	1891	1891	1891	1890	669
487	20231106	103400	1198911398	1891	1892	1892	1891	168
488	20231106	103300	1198593560	1893	1893	1893	1893	1759
489	20231106	103200	1195263773	1893	1892	1893	1892	3300
490	20231106	103100	1189017173	1886	1892	1893	1886	618
491	20231106	103000	1187847803	1892	1894	1894	1892	895
492	20231106	102900	1186154115	1893	1897	1897	1893	4364
493	20231106	102800	1177884155	1897	1892	1897	1892	8052
494	20231106	102700	1162630557	1882	1881	1883	1880	570
495	20231106	102600	1161558066	1880	1891	1892	1880	1959
496	20231106	102500	1157858652	1878	1892	1892	1878	6324
497	20231106	102400	1145967932	1878	1881	1892	1878	6619
498	20231106	102300	1133524117	1892	1893	1893	1878	3392
499	20231106	102200	1127132087	1893	1881	1894	1881	629
500	20231106	102100	1125943461	1890	1885	1890	1885	7054
501	20231106	102000	1112627483	1880	1875	1880	1875	1892
502	20231106	101900	1109077483	1886	1882	1886	1875	2984
503	20231106	101800	1103459933	1887	1873	1887	1873	1956
504	20231106	101700	1099773455	1873	1881	1881	1873	1006
505	20231106	101600	1097886582	1881	1884	1889	1871	10660
506	20231106	101500	1077857670	1884	1884	1887	1884	2292
507	20231106	101400	1073537585	1884	1874	1884	1873	1695
508	20231106	101300	1070361041	1873	1872	1873	1872	377
509	20231106	101200	1069655021	1871	1882	1886	1867	3910
510	20231106	101100	1062325985	1882	1881	1888	1881	2679
511	20231106	101000	1057268695	1862	1885	1885	1860	25207
512	20231106	100900	1010069762	1884	1885	1885	1884	1432
513	20231106	100800	1007371290	1884	1887	1890	1884	4717
514	20231106	100700	998475308	1890	1886	1890	1885	4250
515	20231106	100600	990459557	1886	1887	1887	1886	2108
516	20231106	100500	986483859	1886	1888	1888	1886	2216
517	20231106	100400	982302248	1890	1894	1894	1890	4047
518	20231106	100300	974646182	1894	1893	1894	1893	698
519	20231106	100200	973324867	1893	1897	1897	1893	3694
520	20231106	100100	966318357	1897	1893	1897	1892	1610
521	20231106	100000	963270118	1893	1893	1897	1893	1056
522	20231106	095900	961268244	1893	1895	1895	1893	700
523	20231106	095800	959943114	1895	1898	1898	1892	192
524	20231106	095700	959579525	1895	1896	1900	1895	1372
525	20231106	095600	956976889	1900	1895	1900	1892	17468
526	20231106	095500	923853980	1895	1897	1897	1894	6163
527	20231106	095400	912170379	1896	1898	1902	1896	14743
528	20231106	095300	884162136	1898	1893	1898	1893	14926
529	20231106	095200	855876743	1894	1885	1894	1885	21269
530	20231106	095100	815753983	1885	1892	1894	1885	1970
531	20231106	095000	812025004	1883	1893	1893	1883	1043
532	20231106	094900	810056197	1893	1881	1893	1881	1448
533	20231106	094800	807317554	1881	1882	1882	1881	717
534	20231106	094700	805968876	1881	1891	1891	1879	5155
535	20231106	094600	796259786	1890	1890	1890	1880	11797
536	20231106	094500	774016026	1880	1888	1890	1880	635
537	20231106	094400	772818880	1888	1889	1889	1880	1403
538	20231106	094300	770168799	1879	1885	1890	1871	8770
539	20231106	094200	753663518	1885	1883	1885	1878	2785
540	20231106	094100	748423096	1883	1885	1885	1875	7668
541	20231106	094000	733991454	1885	1887	1887	1883	10365
542	20231106	093900	714445163	1887	1893	1894	1887	4447
543	20231106	093800	706030824	1893	1892	1893	1892	3560
544	20231106	093700	699293893	1892	1897	1897	1890	12401
545	20231106	093600	675808416	1897	1894	1898	1894	1214
546	20231106	093500	673506863	1898	1894	1898	1894	12136
547	20231106	093400	650491756	1893	1886	1897	1886	12541
548	20231106	093300	626770618	1892	1893	1894	1885	5447
549	20231106	093200	616459309	1893	1885	1893	1884	7367
550	20231106	093100	602542886	1886	1886	1886	1878	1670
551	20231106	093000	599395998	1887	1878	1887	1878	1743
552	20231106	092900	596109755	1878	1877	1880	1877	16349
553	20231106	092800	565387117	1878	1877	1878	1866	1650
554	20231106	092700	562291396	1878	1878	1878	1863	9035
555	20231106	092600	545423515	1878	1879	1879	1878	153
556	20231106	092500	545136129	1879	1889	1891	1879	1455
557	20231106	092400	542388476	1892	1874	1892	1874	11795
558	20231106	092300	520179103	1874	1876	1877	1874	5219
559	20231106	092200	510383068	1877	1865	1877	1865	792
560	20231106	092100	508904679	1865	1875	1878	1865	3088
561	20231106	092000	503132011	1879	1876	1880	1871	1438
562	20231106	091900	500433177	1876	1864	1876	1860	8566
563	20231106	091800	484447269	1865	1868	1868	1865	882
564	20231106	091700	482801646	1866	1871	1873	1865	4117
565	20231106	091600	475104330	1871	1871	1873	1871	436
566	20231106	091500	474287830	1871	1876	1876	1871	3161
567	20231106	091400	468361005	1876	1881	1886	1876	11640
568	20231106	091300	446487197	1881	1888	1888	1881	3577
569	20231106	091200	439746685	1888	1894	1895	1879	4583
570	20231106	091100	431082148	1895	1876	1898	1860	37846
571	20231106	091000	359941054	1878	1868	1878	1862	7774
572	20231106	090900	345378016	1860	1864	1868	1860	2902
573	20231106	090800	339971092	1864	1856	1864	1856	6656
574	20231106	090700	327582505	1851	1858	1858	1847	9519
575	20231106	090600	309956759	1858	1865	1865	1857	23604
576	20231106	090500	266029851	1865	1877	1879	1863	12338
577	20231106	090400	242966178	1879	1883	1883	1877	13702
578	20231106	090300	217196974	1882	1890	1890	1879	18220
579	20231106	090200	182865564	1898	1887	1907	1868	30671
580	20231106	090100	124777208	1867	1868	1910	1861	28671
581	20231106	090000	70658348	1861	1860	1870	1860	33899