KissMeData/065440/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	193900	245479763	1882	1882	1882	1882	2987
3	20231107	193800	245479763	1882	1882	1882	1882	0
4	20231107	193700	245479763	1882	1882	1882	1882	0
5	20231107	193600	245479763	1882	1882	1882	1882	0
6	20231107	193500	245479763	1882	1882	1882	1882	0
7	20231107	193400	245479763	1882	1882	1882	1882	0
8	20231107	193300	245479763	1882	1882	1882	1882	0
9	20231107	193200	245479763	1882	1882	1882	1882	0
10	20231107	193100	245479763	1882	1882	1882	1882	0
11	20231107	193000	245479763	1882	1882	1882	1882	0
12	20231107	192900	245479763	1882	1882	1882	1882	0
13	20231107	192800	245479763	1882	1882	1882	1882	0
14	20231107	192700	245479763	1882	1882	1882	1882	0
15	20231107	192600	245479763	1882	1882	1882	1882	0
16	20231107	192500	245479763	1882	1882	1882	1882	0
17	20231107	192400	245479763	1882	1882	1882	1882	0
18	20231107	192300	245479763	1882	1882	1882	1882	0
19	20231107	192200	245479763	1882	1882	1882	1882	0
20	20231107	192100	245479763	1882	1882	1882	1882	0
21	20231107	192000	245479763	1882	1882	1882	1882	0
22	20231107	191900	245479763	1882	1882	1882	1882	0
23	20231107	191800	245479763	1882	1882	1882	1882	0
24	20231107	191700	245479763	1882	1882	1882	1882	0
25	20231107	191600	245479763	1882	1882	1882	1882	0
26	20231107	191500	245479763	1882	1882	1882	1882	0
27	20231107	191400	245479763	1882	1882	1882	1882	0
28	20231107	191300	245479763	1882	1882	1882	1882	0
29	20231107	191200	245479763	1882	1882	1882	1882	0
30	20231107	191100	245479763	1882	1882	1882	1882	0
31	20231107	191000	245479763	1882	1882	1882	1882	0
32	20231107	190900	245479763	1882	1882	1882	1882	2987
33	20231107	190800	245479763	1882	1882	1882	1882	0
34	20231107	190700	245479763	1882	1882	1882	1882	0
35	20231107	190600	245479763	1882	1882	1882	1882	0
36	20231107	190500	245479763	1882	1882	1882	1882	0
37	20231107	190400	245479763	1882	1882	1882	1882	0
38	20231107	190300	245479763	1882	1882	1882	1882	0
39	20231107	190200	245479763	1882	1882	1882	1882	0
40	20231107	190100	245479763	1882	1882	1882	1882	0
41	20231107	190000	245479763	1882	1882	1882	1882	0
42	20231107	185900	245479763	1882	1882	1882	1882	0
43	20231107	185800	245479763	1882	1882	1882	1882	0
44	20231107	185700	245479763	1882	1882	1882	1882	0
45	20231107	185600	245479763	1882	1882	1882	1882	0
46	20231107	185500	245479763	1882	1882	1882	1882	0
47	20231107	185400	245479763	1882	1882	1882	1882	0
48	20231107	185300	245479763	1882	1882	1882	1882	0
49	20231107	185200	245479763	1882	1882	1882	1882	0
50	20231107	185100	245479763	1882	1882	1882	1882	0
51	20231107	185000	245479763	1882	1882	1882	1882	0
52	20231107	184900	245479763	1882	1882	1882	1882	0
53	20231107	184800	245479763	1882	1882	1882	1882	0
54	20231107	184700	245479763	1882	1882	1882	1882	0
55	20231107	184600	245479763	1882	1882	1882	1882	0
56	20231107	184500	245479763	1882	1882	1882	1882	0
57	20231107	184400	245479763	1882	1882	1882	1882	0
58	20231107	184300	245479763	1882	1882	1882	1882	0
59	20231107	184200	245479763	1882	1882	1882	1882	0
60	20231107	184100	245479763	1882	1882	1882	1882	0
61	20231107	184000	245479763	1882	1882	1882	1882	0
62	20231107	183900	245479763	1882	1882	1882	1882	2987
63	20231107	183800	245479763	1882	1882	1882	1882	0
64	20231107	183700	245479763	1882	1882	1882	1882	0
65	20231107	183600	245479763	1882	1882	1882	1882	0
66	20231107	183500	245479763	1882	1882	1882	1882	0
67	20231107	183400	245479763	1882	1882	1882	1882	0
68	20231107	183300	245479763	1882	1882	1882	1882	0
69	20231107	183200	245479763	1882	1882	1882	1882	0
70	20231107	183100	245479763	1882	1882	1882	1882	0
71	20231107	183000	245479763	1882	1882	1882	1882	0
72	20231107	182900	245479763	1882	1882	1882	1882	0
73	20231107	182800	245479763	1882	1882	1882	1882	0
74	20231107	182700	245479763	1882	1882	1882	1882	0
75	20231107	182600	245479763	1882	1882	1882	1882	0
76	20231107	182500	245479763	1882	1882	1882	1882	0
77	20231107	182400	245479763	1882	1882	1882	1882	0
78	20231107	182300	245479763	1882	1882	1882	1882	0
79	20231107	182200	245479763	1882	1882	1882	1882	0
80	20231107	182100	245479763	1882	1882	1882	1882	0
81	20231107	182000	245479763	1882	1882	1882	1882	0
82	20231107	181900	245479763	1882	1882	1882	1882	0
83	20231107	181800	245479763	1882	1882	1882	1882	0
84	20231107	181700	245479763	1882	1882	1882	1882	0
85	20231107	181600	245479763	1882	1882	1882	1882	0
86	20231107	181500	245479763	1882	1882	1882	1882	0
87	20231107	181400	245479763	1882	1882	1882	1882	0
88	20231107	181300	245479763	1882	1882	1882	1882	0
89	20231107	181200	245479763	1882	1882	1882	1882	0
90	20231107	181100	245479763	1882	1882	1882	1882	0
91	20231107	181000	245479763	1882	1882	1882	1882	0
92	20231107	180900	245479763	1882	1882	1882	1882	2987
93	20231107	180800	245479763	1882	1882	1882	1882	0
94	20231107	180700	245479763	1882	1882	1882	1882	0
95	20231107	180600	245479763	1882	1882	1882	1882	0
96	20231107	180500	245479763	1882	1882	1882	1882	0
97	20231107	180400	245479763	1882	1882	1882	1882	0
98	20231107	180300	245479763	1882	1882	1882	1882	0
99	20231107	180200	245479763	1882	1882	1882	1882	0
100	20231107	180100	245479763	1882	1882	1882	1882	0
101	20231107	180000	245479763	1882	1882	1882	1882	0
102	20231107	175900	245479763	1882	1882	1882	1882	0
103	20231107	175800	245479763	1882	1882	1882	1882	0
104	20231107	175700	245479763	1882	1882	1882	1882	0
105	20231107	175600	245479763	1882	1882	1882	1882	0
106	20231107	175500	245479763	1882	1882	1882	1882	0
107	20231107	175400	245479763	1882	1882	1882	1882	0
108	20231107	175300	245479763	1882	1882	1882	1882	0
109	20231107	175200	245479763	1882	1882	1882	1882	0
110	20231107	175100	245479763	1882	1882	1882	1882	0
111	20231107	175000	245479763	1882	1882	1882	1882	0
112	20231107	174900	245479763	1882	1882	1882	1882	0
113	20231107	174800	245479763	1882	1882	1882	1882	0
114	20231107	174700	245479763	1882	1882	1882	1882	0
115	20231107	174600	245479763	1882	1882	1882	1882	0
116	20231107	174500	245479763	1882	1882	1882	1882	0
117	20231107	174400	245479763	1882	1882	1882	1882	0
118	20231107	174300	245479763	1882	1882	1882	1882	0
119	20231107	174200	245479763	1882	1882	1882	1882	0
120	20231107	174100	245479763	1882	1882	1882	1882	0
121	20231107	174000	245479763	1882	1882	1882	1882	0
122	20231107	173900	245479763	1882	1882	1882	1882	2987
123	20231107	173800	245479763	1882	1882	1882	1882	0
124	20231107	173700	245479763	1882	1882	1882	1882	0
125	20231107	173600	245479763	1882	1882	1882	1882	0
126	20231107	173500	245479763	1882	1882	1882	1882	0
127	20231107	173400	245479763	1882	1882	1882	1882	0
128	20231107	173300	245479763	1882	1882	1882	1882	0
129	20231107	173200	245479763	1882	1882	1882	1882	0
130	20231107	173100	245479763	1882	1882	1882	1882	0
131	20231107	173000	245479763	1882	1882	1882	1882	0
132	20231107	172900	245479763	1882	1882	1882	1882	0
133	20231107	172800	245479763	1882	1882	1882	1882	0
134	20231107	172700	245479763	1882	1882	1882	1882	0
135	20231107	172600	245479763	1882	1882	1882	1882	0
136	20231107	172500	245479763	1882	1882	1882	1882	0
137	20231107	172400	245479763	1882	1882	1882	1882	0
138	20231107	172300	245479763	1882	1882	1882	1882	0
139	20231107	172200	245479763	1882	1882	1882	1882	0
140	20231107	172100	245479763	1882	1882	1882	1882	0
141	20231107	172000	245479763	1882	1882	1882	1882	0
142	20231107	171900	245479763	1882	1882	1882	1882	0
143	20231107	171800	245479763	1882	1882	1882	1882	0
144	20231107	171700	245479763	1882	1882	1882	1882	0
145	20231107	171600	245479763	1882	1882	1882	1882	0
146	20231107	171500	245479763	1882	1882	1882	1882	0
147	20231107	171400	245479763	1882	1882	1882	1882	0
148	20231107	171300	245479763	1882	1882	1882	1882	0
149	20231107	171200	245479763	1882	1882	1882	1882	0
150	20231107	171100	245479763	1882	1882	1882	1882	0
151	20231107	171000	245479763	1882	1882	1882	1882	0
152	20231107	170900	245479763	1882	1882	1882	1882	2987
153	20231107	170800	245479763	1882	1882	1882	1882	0
154	20231107	170700	245479763	1882	1882	1882	1882	0
155	20231107	170600	245479763	1882	1882	1882	1882	0
156	20231107	170500	245479763	1882	1882	1882	1882	0
157	20231107	170400	245479763	1882	1882	1882	1882	0
158	20231107	170300	245479763	1882	1882	1882	1882	0
159	20231107	170200	245479763	1882	1882	1882	1882	0
160	20231107	170100	245479763	1882	1882	1882	1882	0
161	20231107	170000	245479763	1882	1882	1882	1882	0
162	20231107	165900	245479763	1882	1882	1882	1882	0
163	20231107	165800	245479763	1882	1882	1882	1882	0
164	20231107	165700	245479763	1882	1882	1882	1882	0
165	20231107	165600	245479763	1882	1882	1882	1882	0
166	20231107	165500	245479763	1882	1882	1882	1882	0
167	20231107	165400	245479763	1882	1882	1882	1882	0
168	20231107	165300	245479763	1882	1882	1882	1882	0
169	20231107	165200	245479763	1882	1882	1882	1882	0
170	20231107	165100	245479763	1882	1882	1882	1882	0
171	20231107	165000	245479763	1882	1882	1882	1882	0
172	20231107	164900	245479763	1882	1882	1882	1882	0
173	20231107	164800	245479763	1882	1882	1882	1882	0
174	20231107	164700	245479763	1882	1882	1882	1882	0
175	20231107	164600	245479763	1882	1882	1882	1882	0
176	20231107	164500	245479763	1882	1882	1882	1882	0
177	20231107	164400	245479763	1882	1882	1882	1882	0
178	20231107	164300	245479763	1882	1882	1882	1882	0
179	20231107	164200	245479763	1882	1882	1882	1882	0
180	20231107	164100	245479763	1882	1882	1882	1882	0
181	20231107	164000	245479763	1882	1882	1882	1882	0
182	20231107	163900	245479763	1882	1882	1882	1882	2987
183	20231107	163800	245479763	1882	1882	1882	1882	0
184	20231107	163700	245479763	1882	1882	1882	1882	0
185	20231107	163600	245479763	1882	1882	1882	1882	0
186	20231107	163500	245479763	1882	1882	1882	1882	0
187	20231107	163400	245479763	1882	1882	1882	1882	0
188	20231107	163300	245479763	1882	1882	1882	1882	0
189	20231107	163200	245479763	1882	1882	1882	1882	0
190	20231107	163100	245479763	1882	1882	1882	1882	0
191	20231107	163000	245479763	1882	1882	1882	1882	0
192	20231107	162900	245479763	1882	1882	1882	1882	0
193	20231107	162800	245479763	1882	1882	1882	1882	0
194	20231107	162700	245479763	1882	1882	1882	1882	0
195	20231107	162600	245479763	1882	1882	1882	1882	0
196	20231107	162500	245479763	1882	1882	1882	1882	0
197	20231107	162400	245479763	1882	1882	1882	1882	0
198	20231107	162300	245479763	1882	1882	1882	1882	0
199	20231107	162200	245479763	1882	1882	1882	1882	0
200	20231107	162100	245479763	1882	1882	1882	1882	0
201	20231107	162000	245479763	1882	1882	1882	1882	0
202	20231107	161900	245479763	1882	1882	1882	1882	0
203	20231107	161800	245479763	1882	1882	1882	1882	0
204	20231107	161700	245479763	1882	1882	1882	1882	0
205	20231107	161600	245479763	1882	1882	1882	1882	0
206	20231107	161500	245479763	1882	1882	1882	1882	0
207	20231107	161400	245479763	1882	1882	1882	1882	0
208	20231107	161300	245479763	1882	1882	1882	1882	0
209	20231107	161200	245479763	1882	1882	1882	1882	0
210	20231107	161100	245479763	1882	1882	1882	1882	0
211	20231107	161000	245479763	1882	1882	1882	1882	0
212	20231107	160900	245479763	1882	1882	1882	1882	2987
213	20231107	160800	245479763	1882	1882	1882	1882	0
214	20231107	160700	245479763	1882	1882	1882	1882	0
215	20231107	160600	245479763	1882	1882	1882	1882	0
216	20231107	160500	245479763	1882	1882	1882	1882	0
217	20231107	160400	245479763	1882	1882	1882	1882	0
218	20231107	160300	245479763	1882	1882	1882	1882	0
219	20231107	160200	245479763	1882	1882	1882	1882	0
220	20231107	160100	245479763	1882	1882	1882	1882	0
221	20231107	160000	245479763	1882	1882	1882	1882	0
222	20231107	155900	245479763	1882	1882	1882	1882	0
223	20231107	155800	245479763	1882	1882	1882	1882	0
224	20231107	155700	245479763	1882	1882	1882	1882	0
225	20231107	155600	245479763	1882	1882	1882	1882	0
226	20231107	155500	245479763	1882	1882	1882	1882	0
227	20231107	155400	245479763	1882	1882	1882	1882	0
228	20231107	155300	245479763	1882	1882	1882	1882	0
229	20231107	155200	245479763	1882	1882	1882	1882	0
230	20231107	155100	245479763	1882	1882	1882	1882	0
231	20231107	155000	245479763	1882	1882	1882	1882	0
232	20231107	154900	245479763	1882	1882	1882	1882	0
233	20231107	154800	245479763	1882	1882	1882	1882	0
234	20231107	154700	245479763	1882	1882	1882	1882	0
235	20231107	154600	245479763	1882	1882	1882	1882	0
236	20231107	154500	245479763	1882	1882	1882	1882	0
237	20231107	154400	245479763	1882	1882	1882	1882	0
238	20231107	154300	245479763	1882	1882	1882	1882	0
239	20231107	154200	245479763	1882	1882	1882	1882	0
240	20231107	154100	245479763	1882	1882	1882	1882	0
241	20231107	154000	245479763	1882	1882	1882	1882	0
242	20231107	153900	245479763	1882	1882	1882	1882	2987
243	20231107	153800	245479763	1882	1882	1882	1882	0
244	20231107	153700	245479763	1882	1882	1882	1882	0
245	20231107	153600	245479763	1882	1882	1882	1882	0
246	20231107	153500	245479763	1882	1882	1882	1882	0
247	20231107	153400	245479763	1882	1882	1882	1882	0
248	20231107	153300	245479763	1882	1882	1882	1882	0
249	20231107	153200	245479763	1882	1882	1882	1882	0
250	20231107	153100	245479763	1882	1882	1882	1882	0
251	20231107	153000	245479763	1882	1882	1882	1882	2987
252	20231107	152900	239858229	1882	1882	1882	1882	0
253	20231107	152800	239858229	1882	1882	1882	1882	0
254	20231107	152700	239858229	1882	1882	1882	1882	0
255	20231107	152600	239858229	1882	1882	1882	1882	0
256	20231107	152500	239858229	1882	1882	1882	1882	0
257	20231107	152400	239858229	1882	1882	1882	1882	0
258	20231107	152300	239858229	1882	1882	1882	1882	0
259	20231107	152200	239858229	1882	1882	1882	1882	0
260	20231107	152100	239858229	1882	1882	1882	1882	0
261	20231107	152000	239858229	1882	1882	1882	1882	0
262	20231107	151900	239858229	1882	1878	1882	1878	298
263	20231107	151800	239297815	1882	1882	1882	1882	83
264	20231107	151700	239141609	1882	1882	1882	1882	50
265	20231107	151600	239047509	1882	1882	1882	1882	57
266	20231107	151500	238940235	1882	1882	1882	1882	27
267	20231107	151400	238889421	1882	1882	1882	1882	49
268	20231107	151300	238797203	1882	1882	1882	1882	55
269	20231107	151200	238693693	1882	1882	1882	1882	225
270	20231107	151100	238270243	1882	1882	1882	1882	109
271	20231107	151000	238065105	1884	1884	1884	1884	62
272	20231107	150900	237948297	1884	1879	1884	1879	446
273	20231107	150800	237110005	1879	1879	1879	1879	22
274	20231107	150700	237068667	1879	1879	1879	1879	0
275	20231107	150600	237068667	1879	1879	1879	1879	0
276	20231107	150500	237068667	1879	1879	1879	1879	267
277	20231107	150400	236566974	1879	1879	1879	1879	0
278	20231107	150300	236566974	1879	1873	1879	1873	9096
279	20231107	150200	219529064	1873	1873	1873	1873	89
280	20231107	150100	219362367	1873	1872	1873	1872	611
281	20231107	150000	218218395	1872	1870	1872	1870	5313
282	20231107	145900	208277611	1870	1870	1870	1870	0
283	20231107	145800	208277611	1870	1870	1870	1870	0
284	20231107	145700	208277611	1870	1870	1870	1870	5
285	20231107	145600	208268261	1870	1870	1870	1870	0
286	20231107	145500	208268261	1870	1870	1870	1870	2
287	20231107	145400	208264521	1870	1868	1870	1868	85
288	20231107	145300	208105731	1869	1869	1869	1869	8
289	20231107	145200	208090779	1865	1865	1865	1865	100
290	20231107	145100	207904279	1866	1866	1866	1866	0
291	20231107	145000	207904279	1866	1866	1866	1866	25
292	20231107	144900	207857629	1864	1864	1864	1864	0
293	20231107	144800	207857629	1864	1864	1864	1864	0
294	20231107	144700	207857629	1864	1864	1864	1864	31
295	20231107	144600	207799845	1865	1865	1865	1865	26
296	20231107	144500	207751355	1865	1868	1868	1865	182
297	20231107	144400	207411422	1868	1868	1868	1868	48
298	20231107	144300	207321758	1868	1869	1869	1868	101
299	20231107	144200	207133089	1867	1867	1867	1867	0
300	20231107	144100	207133089	1867	1867	1867	1867	0
301	20231107	144000	207133089	1867	1867	1867	1867	40
302	20231107	143900	207058409	1867	1870	1872	1867	103
303	20231107	143800	206866096	1866	1866	1866	1866	1856
304	20231107	143700	203402800	1866	1866	1866	1866	14
305	20231107	143600	203376676	1866	1866	1866	1866	16
306	20231107	143500	203346820	1866	1866	1866	1866	21
307	20231107	143400	203307634	1866	1866	1866	1866	12
308	20231107	143300	203285242	1866	1866	1866	1866	20
309	20231107	143200	203247922	1866	1866	1866	1866	0
310	20231107	143100	203247922	1866	1866	1866	1866	0
311	20231107	143000	203247922	1866	1866	1866	1866	0
312	20231107	142900	203247922	1866	1866	1866	1866	20
313	20231107	142800	203210602	1866	1866	1866	1866	0
314	20231107	142700	203210602	1866	1866	1866	1866	0
315	20231107	142600	203210602	1866	1864	1866	1864	16
316	20231107	142500	203180776	1865	1866	1866	1865	80
317	20231107	142400	203031536	1867	1867	1867	1867	0
318	20231107	142300	203031536	1867	1867	1867	1867	0
319	20231107	142200	203031536	1867	1867	1867	1867	0
320	20231107	142100	203031536	1867	1867	1867	1867	0
321	20231107	142000	203031536	1867	1867	1867	1867	0
322	20231107	141900	203031536	1867	1867	1867	1867	0
323	20231107	141800	203031536	1867	1870	1871	1867	128
324	20231107	141700	202792311	1871	1871	1871	1871	0
325	20231107	141600	202792311	1871	1871	1871	1871	19
326	20231107	141500	202756762	1870	1871	1871	1870	120
327	20231107	141400	202532262	1871	1871	1871	1871	1
328	20231107	141300	202530391	1863	1868	1868	1863	116
329	20231107	141200	202313883	1869	1869	1869	1869	81
330	20231107	141100	202162494	1870	1872	1872	1870	132
331	20231107	141000	201915642	1872	1870	1872	1870	52
332	20231107	140900	201818336	1871	1870	1871	1870	537
333	20231107	140800	200813708	1870	1870	1870	1870	28
334	20231107	140700	200761348	1870	1870	1870	1870	27
335	20231107	140600	200710858	1870	1870	1870	1870	5
336	20231107	140500	200701508	1870	1870	1870	1870	51
337	20231107	140400	200606138	1867	1865	1867	1865	1191
338	20231107	140300	198384559	1865	1865	1865	1865	34
339	20231107	140200	198321149	1864	1864	1864	1864	0
340	20231107	140100	198321149	1864	1862	1864	1862	1296
341	20231107	140000	195906697	1862	1862	1862	1862	16
342	20231107	135900	195876905	1862	1862	1862	1862	0
343	20231107	135800	195876905	1862	1862	1862	1862	0
344	20231107	135700	195876905	1862	1862	1862	1862	0
345	20231107	135600	195876905	1862	1862	1862	1862	0
346	20231107	135500	195876905	1862	1862	1862	1862	0
347	20231107	135400	195876905	1862	1862	1862	1862	0
348	20231107	135300	195876905	1862	1861	1862	1861	67
349	20231107	135200	195752153	1860	1860	1860	1860	0
350	20231107	135100	195752153	1860	1860	1860	1860	0
351	20231107	135000	195752153	1860	1860	1860	1860	2
352	20231107	134900	195748433	1850	1850	1850	1850	0
353	20231107	134800	195748433	1850	1850	1850	1850	0
354	20231107	134700	195748433	1850	1850	1850	1850	0
355	20231107	134600	195748433	1850	1850	1850	1850	0
356	20231107	134500	195748433	1850	1850	1850	1850	0
357	20231107	134400	195748433	1850	1850	1850	1850	0
358	20231107	134300	195748433	1850	1856	1856	1848	2558
359	20231107	134200	191016189	1855	1855	1855	1855	0
360	20231107	134100	191016189	1855	1856	1856	1855	301
361	20231107	134000	190457804	1855	1855	1855	1855	0
362	20231107	133900	190457804	1855	1857	1857	1855	100
363	20231107	133800	190272190	1856	1863	1863	1856	706
364	20231107	133700	188959329	1862	1862	1862	1862	0
365	20231107	133600	188959329	1862	1862	1862	1862	0
366	20231107	133500	188959329	1862	1863	1863	1862	35
367	20231107	133400	188894144	1863	1863	1863	1863	24
368	20231107	133300	188849432	1863	1863	1863	1863	24
369	20231107	133200	188804720	1863	1863	1863	1863	12
370	20231107	133100	188782364	1863	1863	1863	1863	0
371	20231107	133000	188782364	1863	1863	1863	1863	109
372	20231107	132900	188579297	1864	1864	1864	1864	344
373	20231107	132800	187938081	1864	1864	1864	1864	53
374	20231107	132700	187839289	1864	1864	1864	1864	517
375	20231107	132600	186875601	1864	1864	1864	1864	17
376	20231107	132500	186843913	1864	1864	1864	1864	18
377	20231107	132400	186810361	1864	1864	1864	1864	20
378	20231107	132300	186773081	1863	1863	1863	1863	0
379	20231107	132200	186773081	1863	1863	1863	1863	0
380	20231107	132100	186773081	1863	1863	1863	1863	0
381	20231107	132000	186773081	1863	1863	1863	1863	0
382	20231107	131900	186773081	1863	1863	1863	1863	0
383	20231107	131800	186773081	1863	1865	1865	1863	128
384	20231107	131700	186534459	1864	1864	1864	1864	0
385	20231107	131600	186534459	1864	1864	1864	1864	0
386	20231107	131500	186534459	1864	1864	1864	1864	0
387	20231107	131400	186534459	1864	1864	1864	1864	0
388	20231107	131300	186534459	1864	1865	1865	1864	53
389	20231107	131200	186435633	1865	1865	1865	1865	0
390	20231107	131100	186435633	1865	1867	1867	1865	67
391	20231107	131000	186310660	1867	1867	1867	1867	17
392	20231107	130900	186278921	1867	1867	1867	1867	18
393	20231107	130800	186245315	1867	1867	1867	1867	18
394	20231107	130700	186211709	1867	1867	1867	1867	7
395	20231107	130600	186198640	1867	1867	1867	1867	6
396	20231107	130500	186187438	1867	1867	1867	1867	0
397	20231107	130400	186187438	1867	1867	1867	1867	0
398	20231107	130300	186187438	1867	1867	1867	1867	0
399	20231107	130200	186187438	1867	1867	1867	1867	31
400	20231107	130100	186129561	1867	1867	1867	1867	1
401	20231107	130000	186127694	1867	1867	1867	1867	0
402	20231107	125900	186127694	1867	1867	1867	1867	21
403	20231107	125800	186088487	1867	1867	1867	1867	53
404	20231107	125700	185989536	1871	1871	1871	1871	0
405	20231107	125600	185989536	1871	1871	1871	1871	0
406	20231107	125500	185989536	1871	1871	1871	1871	0
407	20231107	125400	185989536	1871	1871	1871	1871	0
408	20231107	125300	185989536	1871	1871	1871	1871	1
409	20231107	125200	185987665	1867	1866	1867	1866	575
410	20231107	125100	184914599	1873	1873	1873	1873	0
411	20231107	125000	184914599	1873	1873	1873	1873	0
412	20231107	124900	184914599	1873	1873	1873	1873	0
413	20231107	124800	184914599	1873	1873	1873	1873	0
414	20231107	124700	184914599	1873	1873	1873	1873	0
415	20231107	124600	184914599	1873	1865	1873	1864	67
416	20231107	124500	184789646	1877	1877	1877	1877	0
417	20231107	124400	184789646	1877	1877	1877	1877	1
418	20231107	124300	184787769	1870	1870	1870	1870	37
419	20231107	124200	184718579	1878	1862	1878	1862	143
420	20231107	124100	184452193	1880	1863	1880	1861	180
421	20231107	124000	184116091	1867	1864	1867	1864	11
422	20231107	123900	184095579	1863	1863	1863	1863	0
423	20231107	123800	184095579	1863	1863	1863	1863	23
424	20231107	123700	184052730	1863	1863	1863	1863	0
425	20231107	123600	184052730	1863	1863	1863	1863	1
426	20231107	123500	184050867	1863	1863	1863	1863	0
427	20231107	123400	184050867	1863	1862	1863	1862	10
428	20231107	123300	184032242	1856	1856	1856	1856	0
429	20231107	123200	184032242	1856	1846	1856	1846	11022
430	20231107	123100	163645115	1846	1847	1847	1846	266
431	20231107	123000	163153937	1847	1847	1847	1847	1015
432	20231107	122900	161279232	1848	1848	1848	1848	151
433	20231107	122800	161000184	1849	1849	1849	1849	1039
434	20231107	122700	159079073	1850	1850	1850	1850	0
435	20231107	122600	159079073	1850	1854	1854	1850	95
436	20231107	122500	158903220	1855	1855	1855	1855	170
437	20231107	122400	158587870	1856	1857	1857	1856	73
438	20231107	122300	158452341	1856	1856	1856	1856	0
439	20231107	122200	158452341	1856	1856	1856	1856	0
440	20231107	122100	158452341	1856	1856	1856	1856	69
441	20231107	122000	158324277	1862	1862	1862	1862	1
442	20231107	121900	158322415	1848	1848	1848	1848	0
443	20231107	121800	158322415	1848	1848	1848	1848	0
444	20231107	121700	158322415	1848	1848	1848	1848	0
445	20231107	121600	158322415	1848	1848	1850	1848	218
446	20231107	121500	157919298	1848	1848	1848	1848	1400
447	20231107	121400	155332098	1848	1850	1850	1848	527
448	20231107	121300	154357373	1850	1852	1852	1850	53
449	20231107	121200	154259293	1854	1854	1854	1854	0
450	20231107	121100	154259293	1854	1855	1855	1854	649
451	20231107	121000	153055484	1856	1856	1856	1856	24
452	20231107	120900	153010940	1856	1856	1856	1856	0
453	20231107	120800	153010940	1856	1856	1856	1856	122
454	20231107	120700	152784508	1856	1856	1856	1856	0
455	20231107	120600	152784508	1856	1863	1863	1856	1494
456	20231107	120500	150005632	1860	1860	1860	1860	116
457	20231107	120400	149789872	1861	1862	1862	1861	53
458	20231107	120300	149691234	1863	1863	1863	1863	10
459	20231107	120200	149672604	1864	1866	1866	1864	411
460	20231107	120100	148906083	1865	1867	1867	1865	79
461	20231107	120000	148758696	1868	1873	1873	1868	4296
462	20231107	115900	140722924	1876	1875	1876	1874	896
463	20231107	115800	139043299	1876	1876	1876	1876	0
464	20231107	115700	139043299	1876	1876	1876	1876	0
465	20231107	115600	139043299	1876	1878	1878	1876	477
466	20231107	115500	138148329	1877	1877	1877	1877	0
467	20231107	115400	138148329	1877	1877	1877	1877	0
468	20231107	115300	138148329	1877	1877	1877	1877	99
469	20231107	115200	137962506	1876	1876	1876	1876	0
470	20231107	115100	137962506	1876	1876	1876	1876	0
471	20231107	115000	137962506	1876	1886	1886	1876	2008
472	20231107	114900	134192787	1886	1886	1886	1886	9
473	20231107	114800	134175813	1886	1886	1886	1886	3
474	20231107	114700	134170155	1886	1886	1886	1886	9
475	20231107	114600	134153181	1886	1886	1886	1886	12
476	20231107	114500	134130549	1886	1886	1886	1886	22
477	20231107	114400	134089057	1886	1886	1886	1886	12
478	20231107	114300	134066425	1886	1886	1886	1886	12
479	20231107	114200	134043793	1886	1886	1886	1886	16
480	20231107	114100	134013617	1886	1886	1886	1886	15
481	20231107	114000	133985327	1886	1886	1886	1886	5
482	20231107	113900	133975897	1886	1886	1886	1886	0
483	20231107	113800	133975897	1886	1886	1886	1886	0
484	20231107	113700	133975897	1886	1886	1886	1886	0
485	20231107	113600	133975897	1886	1888	1888	1886	147
486	20231107	113500	133698598	1889	1890	1890	1889	71
487	20231107	113400	133564429	1890	1887	1890	1887	59
488	20231107	113300	133452978	1887	1888	1888	1887	77
489	20231107	113200	133307614	1894	1894	1894	1894	57
490	20231107	113100	133199656	1889	1889	1889	1889	7
491	20231107	113000	133186433	1880	1880	1880	1880	0
492	20231107	112900	133186433	1880	1880	1880	1880	0
493	20231107	112800	133186433	1880	1880	1880	1880	0
494	20231107	112700	133186433	1880	1880	1880	1880	0
495	20231107	112600	133186433	1880	1880	1880	1880	0
496	20231107	112500	133186433	1880	1880	1880	1880	0
497	20231107	112400	133186433	1880	1880	1880	1880	0
498	20231107	112300	133186433	1880	1880	1880	1880	0
499	20231107	112200	133186433	1880	1880	1880	1880	222
500	20231107	112100	132769073	1880	1880	1880	1880	0
501	20231107	112000	132769073	1880	1880	1880	1880	32
502	20231107	111900	132708913	1880	1880	1880	1880	18
503	20231107	111800	132675073	1881	1883	1883	1881	168
504	20231107	111700	132358909	1882	1884	1884	1882	298
505	20231107	111600	131797633	1902	1902	1902	1902	0
506	20231107	111500	131797633	1902	1878	1902	1878	15000
507	20231107	111400	103413390	1874	1874	1874	1874	0
508	20231107	111300	103413390	1874	1877	1878	1874	66
509	20231107	111200	103289502	1878	1878	1878	1878	0
510	20231107	111100	103289502	1878	1875	1878	1874	426
511	20231107	111000	102490748	1875	1875	1875	1875	104
512	20231107	110900	102295748	1879	1879	1879	1879	0
513	20231107	110800	102295748	1879	1879	1879	1879	0
514	20231107	110700	102295748	1879	1879	1879	1879	0
515	20231107	110600	102295748	1879	1879	1879	1879	0
516	20231107	110500	102295748	1879	1879	1879	1879	0
517	20231107	110400	102295748	1879	1879	1879	1879	0
518	20231107	110300	102295748	1879	1879	1879	1879	0
519	20231107	110200	102295748	1879	1875	1879	1875	24
520	20231107	110100	102250692	1875	1878	1878	1875	120
521	20231107	110000	102025686	1879	1879	1879	1879	0
522	20231107	105900	102025686	1879	1879	1879	1879	0
523	20231107	105800	102025686	1879	1879	1879	1879	0
524	20231107	105700	102025686	1879	1879	1879	1879	33
525	20231107	105600	101963679	1879	1879	1879	1879	10
526	20231107	105500	101944889	1879	1879	1879	1879	20
527	20231107	105400	101907309	1879	1879	1879	1879	21
528	20231107	105300	101867850	1880	1880	1880	1880	0
529	20231107	105200	101867850	1880	1880	1880	1880	202
530	20231107	105100	101488090	1880	1879	1880	1879	2
531	20231107	105000	101484331	1880	1881	1881	1880	7
532	20231107	104900	101471166	1881	1881	1881	1881	0
533	20231107	104800	101471166	1881	1881	1881	1881	20
534	20231107	104700	101433546	1881	1881	1881	1881	0
535	20231107	104600	101433546	1881	1881	1881	1881	0
536	20231107	104500	101433546	1881	1881	1881	1881	0
537	20231107	104400	101433546	1881	1880	1881	1870	10001
538	20231107	104300	82689179	1881	1881	1881	1881	115
539	20231107	104200	82472864	1884	1884	1884	1884	1
540	20231107	104100	82470980	1884	1884	1884	1884	0
541	20231107	104000	82470980	1884	1884	1884	1884	69
542	20231107	103900	82340984	1881	1881	1881	1881	0
543	20231107	103800	82340984	1881	1881	1881	1881	0
544	20231107	103700	82340984	1881	1881	1881	1881	0
545	20231107	103600	82340984	1881	1881	1881	1881	0
546	20231107	103500	82340984	1881	1881	1881	1881	311
547	20231107	103400	81755993	1875	1875	1875	1875	0
548	20231107	103300	81755993	1875	1880	1880	1875	7405
549	20231107	103200	67869195	1880	1880	1880	1880	0
550	20231107	103100	67869195	1880	1880	1880	1880	15
551	20231107	103000	67840995	1880	1880	1880	1880	0
552	20231107	102900	67840995	1880	1880	1880	1880	500
553	20231107	102800	66900995	1884	1884	1884	1884	0
554	20231107	102700	66900995	1884	1884	1884	1884	0
555	20231107	102600	66900995	1884	1884	1884	1884	0
556	20231107	102500	66900995	1884	1884	1884	1884	0
557	20231107	102400	66900995	1884	1884	1884	1884	50
558	20231107	102300	66806795	1885	1884	1885	1884	3
559	20231107	102200	66801141	1884	1884	1884	1884	0
560	20231107	102100	66801141	1884	1884	1884	1884	0
561	20231107	102000	66801141	1884	1884	1884	1884	0
562	20231107	101900	66801141	1884	1884	1885	1884	879
563	20231107	101800	65144517	1886	1886	1886	1886	2
564	20231107	101700	65140745	1886	1886	1886	1886	1
565	20231107	101600	65138859	1879	1879	1879	1879	47
566	20231107	101500	65050546	1879	1879	1879	1879	1499
567	20231107	101400	62233925	1878	1878	1878	1878	6
568	20231107	101300	62222657	1876	1876	1876	1876	4
569	20231107	101200	62215153	1875	1878	1878	1875	623
570	20231107	101100	61046468	1876	1879	1879	1876	1420
571	20231107	101000	58380558	1878	1879	1879	1878	1418
572	20231107	100900	55716281	1888	1880	1888	1878	854
573	20231107	100800	54111636	1880	1880	1880	1880	190
574	20231107	100700	53754436	1881	1881	1881	1881	0
575	20231107	100600	53754436	1881	1881	1881	1881	416
576	20231107	100500	52971940	1881	1881	1881	1881	0
577	20231107	100400	52971940	1881	1881	1881	1881	700
578	20231107	100300	51655240	1881	1886	1886	1881	2580
579	20231107	100200	46800312	1899	1899	1899	1899	0
580	20231107	100100	46800312	1899	1899	1899	1899	1
581	20231107	100000	46798413	1886	1886	1886	1886	0
582	20231107	095900	46798413	1886	1886	1886	1886	0
583	20231107	095800	46798413	1886	1886	1886	1886	0
584	20231107	095700	46798413	1886	1886	1886	1886	50
585	20231107	095600	46704113	1883	1885	1885	1883	5
586	20231107	095500	46694691	1885	1891	1891	1885	4931
587	20231107	095400	37390375	1892	1893	1893	1892	225
588	20231107	095300	36964575	1893	1895	1895	1893	160
589	20231107	095200	36661583	1895	1900	1900	1895	643
590	20231107	095100	35441252	1903	1903	1903	1903	0
591	20231107	095000	35441252	1903	1903	1903	1903	0
592	20231107	094900	35441252	1903	1903	1903	1903	0
593	20231107	094800	35441252	1903	1903	1903	1903	0
594	20231107	094700	35441252	1903	1903	1903	1903	0
595	20231107	094600	35441252	1903	1903	1903	1903	0
596	20231107	094500	35441252	1903	1901	1903	1901	7
597	20231107	094400	35427937	1903	1902	1903	1902	100
598	20231107	094300	35237647	1904	1904	1904	1904	0
599	20231107	094200	35237647	1904	1904	1904	1904	0
600	20231107	094100	35237647	1904	1904	1904	1904	1
601	20231107	094000	35235743	1904	1904	1904	1904	0
602	20231107	093900	35235743	1904	1904	1904	1904	0
603	20231107	093800	35235743	1904	1904	1904	1904	0
604	20231107	093700	35235743	1904	1904	1904	1904	0
605	20231107	093600	35235743	1904	1904	1904	1904	0
606	20231107	093500	35235743	1904	1904	1904	1904	0
607	20231107	093400	35235743	1904	1904	1904	1904	307
608	20231107	093300	34651215	1904	1903	1904	1903	757
609	20231107	093200	33210255	1903	1903	1903	1903	1
610	20231107	093100	33208352	1903	1903	1903	1903	0
611	20231107	093000	33208352	1903	1903	1903	1903	0
612	20231107	092900	33208352	1903	1893	1903	1893	44
613	20231107	092800	33125050	1893	1893	1893	1893	45
614	20231107	092700	33039865	1893	1893	1893	1893	0
615	20231107	092600	33039865	1893	1893	1893	1893	0
616	20231107	092500	33039865	1893	1893	1893	1893	0
617	20231107	092400	33039865	1893	1893	1893	1893	1
618	20231107	092300	33037972	1893	1893	1893	1893	0
619	20231107	092200	33037972	1893	1904	1904	1893	361
620	20231107	092100	32353323	1904	1904	1904	1904	0
621	20231107	092000	32353323	1904	1904	1904	1894	447
622	20231107	091900	31504685	1904	1904	1904	1904	5
623	20231107	091800	31495165	1904	1904	1904	1904	0
624	20231107	091700	31495165	1904	1904	1904	1904	79
625	20231107	091600	31344749	1891	1891	1891	1891	0
626	20231107	091500	31344749	1891	1891	1891	1891	278
627	20231107	091400	30819051	1890	1890	1890	1890	0
628	20231107	091300	30819051	1890	1890	1890	1890	0
629	20231107	091200	30819051	1890	1890	1890	1890	27
630	20231107	091100	30768021	1890	1890	1890	1890	16
631	20231107	091000	30737781	1890	1891	1891	1890	837
632	20231107	090900	29155616	1891	1905	1905	1891	510
633	20231107	090800	28184122	1907	1907	1907	1907	224
634	20231107	090700	27756954	1907	1906	1907	1906	905
635	20231107	090600	26031524	1890	1890	1890	1890	2
636	20231107	090500	26027744	1890	1890	1890	1889	2902
637	20231107	090400	20544953	1890	1908	1908	1890	705
638	20231107	090300	19211783	1909	1896	1909	1890	976
639	20231107	090200	17365650	1913	1896	1913	1896	211
640	20231107	090100	16965577	1896	1906	1906	1896	2052
641	20231107	090000	13062168	1908	1908	1908	1908	6846