KissMeData/013720/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185800	1598341644	1890	1890	1890	1890	37368
3	20231103	185700	1598341644	1890	1890	1890	1890	0
4	20231103	185600	1598341644	1890	1890	1890	1890	0
5	20231103	185500	1598341644	1890	1890	1890	1890	0
6	20231103	185400	1598341644	1890	1890	1890	1890	0
7	20231103	185300	1598341644	1890	1890	1890	1890	0
8	20231103	185200	1598341644	1890	1890	1890	1890	0
9	20231103	185100	1598341644	1890	1890	1890	1890	0
10	20231103	185000	1598341644	1890	1890	1890	1890	0
11	20231103	184900	1598341644	1890	1890	1890	1890	0
12	20231103	184800	1598341644	1890	1890	1890	1890	0
13	20231103	184700	1598341644	1890	1890	1890	1890	0
14	20231103	184600	1598341644	1890	1890	1890	1890	0
15	20231103	184500	1598341644	1890	1890	1890	1890	0
16	20231103	184400	1598341644	1890	1890	1890	1890	0
17	20231103	184300	1598341644	1890	1890	1890	1890	0
18	20231103	184200	1598341644	1890	1890	1890	1890	0
19	20231103	184100	1598341644	1890	1890	1890	1890	0
20	20231103	184000	1598341644	1890	1890	1890	1890	0
21	20231103	183900	1598341644	1890	1890	1890	1890	0
22	20231103	183800	1598341644	1890	1890	1890	1890	0
23	20231103	183700	1598341644	1890	1890	1890	1890	0
24	20231103	183600	1598341644	1890	1890	1890	1890	0
25	20231103	183500	1598341644	1890	1890	1890	1890	0
26	20231103	183400	1598341644	1890	1890	1890	1890	0
27	20231103	183300	1598341644	1890	1890	1890	1890	0
28	20231103	183200	1598341644	1890	1890	1890	1890	0
29	20231103	183100	1598341644	1890	1890	1890	1890	0
30	20231103	183000	1598341644	1890	1890	1890	1890	0
31	20231103	182900	1598341644	1890	1890	1890	1890	0
32	20231103	182800	1598341644	1890	1890	1890	1890	37368
33	20231103	182700	1598341644	1890	1890	1890	1890	0
34	20231103	182600	1598341644	1890	1890	1890	1890	0
35	20231103	182500	1598341644	1890	1890	1890	1890	0
36	20231103	182400	1598341644	1890	1890	1890	1890	0
37	20231103	182300	1598341644	1890	1890	1890	1890	0
38	20231103	182200	1598341644	1890	1890	1890	1890	0
39	20231103	182100	1598341644	1890	1890	1890	1890	0
40	20231103	182000	1598341644	1890	1890	1890	1890	0
41	20231103	181900	1598341644	1890	1890	1890	1890	0
42	20231103	181800	1598341644	1890	1890	1890	1890	0
43	20231103	181700	1598341644	1890	1890	1890	1890	0
44	20231103	181600	1598341644	1890	1890	1890	1890	0
45	20231103	181500	1598341644	1890	1890	1890	1890	0
46	20231103	181400	1598341644	1890	1890	1890	1890	0
47	20231103	181300	1598341644	1890	1890	1890	1890	0
48	20231103	181200	1598341644	1890	1890	1890	1890	0
49	20231103	181100	1598341644	1890	1890	1890	1890	0
50	20231103	181000	1598341644	1890	1890	1890	1890	0
51	20231103	180900	1598341644	1890	1890	1890	1890	0
52	20231103	180800	1598341644	1890	1890	1890	1890	0
53	20231103	180700	1598341644	1890	1890	1890	1890	0
54	20231103	180600	1598341644	1890	1890	1890	1890	0
55	20231103	180500	1598341644	1890	1890	1890	1890	0
56	20231103	180400	1598341644	1890	1890	1890	1890	0
57	20231103	180300	1598341644	1890	1890	1890	1890	0
58	20231103	180200	1598341644	1890	1890	1890	1890	0
59	20231103	180100	1598341644	1890	1890	1890	1890	0
60	20231103	180000	1598341644	1890	1890	1890	1890	0
61	20231103	175900	1598341644	1890	1890	1890	1890	0
62	20231103	175800	1598341644	1890	1890	1890	1890	37368
63	20231103	175700	1598341644	1890	1890	1890	1890	0
64	20231103	175600	1598341644	1890	1890	1890	1890	0
65	20231103	175500	1598341644	1890	1890	1890	1890	0
66	20231103	175400	1598341644	1890	1890	1890	1890	0
67	20231103	175300	1598341644	1890	1890	1890	1890	0
68	20231103	175200	1598341644	1890	1890	1890	1890	0
69	20231103	175100	1598341644	1890	1890	1890	1890	0
70	20231103	175000	1598341644	1890	1890	1890	1890	0
71	20231103	174900	1598341644	1890	1890	1890	1890	0
72	20231103	174800	1598341644	1890	1890	1890	1890	0
73	20231103	174700	1598341644	1890	1890	1890	1890	0
74	20231103	174600	1598341644	1890	1890	1890	1890	0
75	20231103	174500	1598341644	1890	1890	1890	1890	0
76	20231103	174400	1598341644	1890	1890	1890	1890	0
77	20231103	174300	1598341644	1890	1890	1890	1890	0
78	20231103	174200	1598341644	1890	1890	1890	1890	0
79	20231103	174100	1598341644	1890	1890	1890	1890	0
80	20231103	174000	1598341644	1890	1890	1890	1890	0
81	20231103	173900	1598341644	1890	1890	1890	1890	0
82	20231103	173800	1598341644	1890	1890	1890	1890	0
83	20231103	173700	1598341644	1890	1890	1890	1890	0
84	20231103	173600	1598341644	1890	1890	1890	1890	0
85	20231103	173500	1598341644	1890	1890	1890	1890	0
86	20231103	173400	1598341644	1890	1890	1890	1890	0
87	20231103	173300	1598341644	1890	1890	1890	1890	0
88	20231103	173200	1598341644	1890	1890	1890	1890	0
89	20231103	173100	1598341644	1890	1890	1890	1890	0
90	20231103	173000	1598341644	1890	1890	1890	1890	0
91	20231103	172900	1598341644	1890	1890	1890	1890	0
92	20231103	172800	1598341644	1890	1890	1890	1890	37368
93	20231103	172700	1598341644	1890	1890	1890	1890	0
94	20231103	172600	1598341644	1890	1890	1890	1890	0
95	20231103	172500	1598341644	1890	1890	1890	1890	0
96	20231103	172400	1598341644	1890	1890	1890	1890	0
97	20231103	172300	1598341644	1890	1890	1890	1890	0
98	20231103	172200	1598341644	1890	1890	1890	1890	0
99	20231103	172100	1598341644	1890	1890	1890	1890	0
100	20231103	172000	1598341644	1890	1890	1890	1890	0
101	20231103	171900	1598341644	1890	1890	1890	1890	0
102	20231103	171800	1598341644	1890	1890	1890	1890	0
103	20231103	171700	1598341644	1890	1890	1890	1890	0
104	20231103	171600	1598341644	1890	1890	1890	1890	0
105	20231103	171500	1598341644	1890	1890	1890	1890	0
106	20231103	171400	1598341644	1890	1890	1890	1890	0
107	20231103	171300	1598341644	1890	1890	1890	1890	0
108	20231103	171200	1598341644	1890	1890	1890	1890	0
109	20231103	171100	1598341644	1890	1890	1890	1890	0
110	20231103	171000	1598341644	1890	1890	1890	1890	0
111	20231103	170900	1598341644	1890	1890	1890	1890	0
112	20231103	170800	1598341644	1890	1890	1890	1890	0
113	20231103	170700	1598341644	1890	1890	1890	1890	0
114	20231103	170600	1598341644	1890	1890	1890	1890	0
115	20231103	170500	1598341644	1890	1890	1890	1890	0
116	20231103	170400	1598341644	1890	1890	1890	1890	0
117	20231103	170300	1598341644	1890	1890	1890	1890	0
118	20231103	170200	1598341644	1890	1890	1890	1890	0
119	20231103	170100	1598341644	1890	1890	1890	1890	0
120	20231103	170000	1598341644	1890	1890	1890	1890	0
121	20231103	165900	1598341644	1890	1890	1890	1890	0
122	20231103	165800	1598341644	1890	1890	1890	1890	37368
123	20231103	165700	1598341644	1890	1890	1890	1890	0
124	20231103	165600	1598341644	1890	1890	1890	1890	0
125	20231103	165500	1598341644	1890	1890	1890	1890	0
126	20231103	165400	1598341644	1890	1890	1890	1890	0
127	20231103	165300	1598341644	1890	1890	1890	1890	0
128	20231103	165200	1598341644	1890	1890	1890	1890	0
129	20231103	165100	1598341644	1890	1890	1890	1890	0
130	20231103	165000	1598341644	1890	1890	1890	1890	0
131	20231103	164900	1598341644	1890	1890	1890	1890	0
132	20231103	164800	1598341644	1890	1890	1890	1890	0
133	20231103	164700	1598341644	1890	1890	1890	1890	0
134	20231103	164600	1598341644	1890	1890	1890	1890	0
135	20231103	164500	1598341644	1890	1890	1890	1890	0
136	20231103	164400	1598341644	1890	1890	1890	1890	0
137	20231103	164300	1598341644	1890	1890	1890	1890	0
138	20231103	164200	1598341644	1890	1890	1890	1890	0
139	20231103	164100	1598341644	1890	1890	1890	1890	0
140	20231103	164000	1598341644	1890	1890	1890	1890	0
141	20231103	163900	1598341644	1890	1890	1890	1890	0
142	20231103	163800	1598341644	1890	1890	1890	1890	0
143	20231103	163700	1598341644	1890	1890	1890	1890	0
144	20231103	163600	1598341644	1890	1890	1890	1890	0
145	20231103	163500	1598341644	1890	1890	1890	1890	0
146	20231103	163400	1598341644	1890	1890	1890	1890	0
147	20231103	163300	1598341644	1890	1890	1890	1890	0
148	20231103	163200	1598341644	1890	1890	1890	1890	0
149	20231103	163100	1598341644	1890	1890	1890	1890	0
150	20231103	163000	1598341644	1890	1890	1890	1890	0
151	20231103	162900	1598341644	1890	1890	1890	1890	0
152	20231103	162800	1598341644	1890	1890	1890	1890	37368
153	20231103	162700	1598341644	1890	1890	1890	1890	0
154	20231103	162600	1598341644	1890	1890	1890	1890	0
155	20231103	162500	1598341644	1890	1890	1890	1890	0
156	20231103	162400	1598341644	1890	1890	1890	1890	0
157	20231103	162300	1598341644	1890	1890	1890	1890	0
158	20231103	162200	1598341644	1890	1890	1890	1890	0
159	20231103	162100	1598341644	1890	1890	1890	1890	0
160	20231103	162000	1598341644	1890	1890	1890	1890	0
161	20231103	161900	1598341644	1890	1890	1890	1890	0
162	20231103	161800	1598341644	1890	1890	1890	1890	0
163	20231103	161700	1598341644	1890	1890	1890	1890	0
164	20231103	161600	1598341644	1890	1890	1890	1890	0
165	20231103	161500	1598341644	1890	1890	1890	1890	0
166	20231103	161400	1598341644	1890	1890	1890	1890	0
167	20231103	161300	1598341644	1890	1890	1890	1890	0
168	20231103	161200	1598341644	1890	1890	1890	1890	0
169	20231103	161100	1598341644	1890	1890	1890	1890	0
170	20231103	161000	1598341644	1890	1890	1890	1890	0
171	20231103	160900	1598341644	1890	1890	1890	1890	0
172	20231103	160800	1598341644	1890	1890	1890	1890	0
173	20231103	160700	1598341644	1890	1890	1890	1890	0
174	20231103	160600	1598341644	1890	1890	1890	1890	0
175	20231103	160500	1598341644	1890	1890	1890	1890	0
176	20231103	160400	1598341644	1890	1890	1890	1890	0
177	20231103	160300	1598341644	1890	1890	1890	1890	0
178	20231103	160200	1598341644	1890	1890	1890	1890	0
179	20231103	160100	1598341644	1890	1890	1890	1890	0
180	20231103	160000	1598341644	1890	1890	1890	1890	0
181	20231103	155900	1598341644	1890	1890	1890	1890	0
182	20231103	155800	1598341644	1890	1890	1890	1890	37368
183	20231103	155700	1598341644	1890	1890	1890	1890	0
184	20231103	155600	1598341644	1890	1890	1890	1890	0
185	20231103	155500	1598341644	1890	1890	1890	1890	0
186	20231103	155400	1598341644	1890	1890	1890	1890	0
187	20231103	155300	1598341644	1890	1890	1890	1890	0
188	20231103	155200	1598341644	1890	1890	1890	1890	0
189	20231103	155100	1598341644	1890	1890	1890	1890	0
190	20231103	155000	1598341644	1890	1890	1890	1890	0
191	20231103	154900	1598341644	1890	1890	1890	1890	0
192	20231103	154800	1598341644	1890	1890	1890	1890	0
193	20231103	154700	1598341644	1890	1890	1890	1890	0
194	20231103	154600	1598341644	1890	1890	1890	1890	0
195	20231103	154500	1598341644	1890	1890	1890	1890	0
196	20231103	154400	1598341644	1890	1890	1890	1890	0
197	20231103	154300	1598341644	1890	1890	1890	1890	0
198	20231103	154200	1598341644	1890	1890	1890	1890	0
199	20231103	154100	1598341644	1890	1890	1890	1890	0
200	20231103	154000	1598341644	1890	1890	1890	1890	0
201	20231103	153900	1598341644	1890	1890	1890	1890	0
202	20231103	153800	1598341644	1890	1890	1890	1890	0
203	20231103	153700	1598341644	1890	1890	1890	1890	0
204	20231103	153600	1598341644	1890	1890	1890	1890	0
205	20231103	153500	1598341644	1890	1890	1890	1890	0
206	20231103	153400	1598341644	1890	1890	1890	1890	0
207	20231103	153300	1598341644	1890	1890	1890	1890	0
208	20231103	153200	1598341644	1890	1890	1890	1890	0
209	20231103	153100	1598341644	1890	1890	1890	1890	0
210	20231103	153000	1598341644	1890	1890	1890	1890	37368
211	20231103	152900	1527716124	1857	1857	1857	1857	0
212	20231103	152800	1527716124	1857	1857	1857	1857	0
213	20231103	152700	1527716124	1857	1857	1857	1857	0
214	20231103	152600	1527716124	1857	1857	1857	1857	0
215	20231103	152500	1527716124	1857	1857	1857	1857	0
216	20231103	152400	1527716124	1857	1857	1857	1857	0
217	20231103	152300	1527716124	1857	1857	1857	1857	0
218	20231103	152200	1527716124	1857	1857	1857	1857	0
219	20231103	152100	1527716124	1857	1857	1857	1857	0
220	20231103	152000	1527716124	1857	1857	1857	1857	0
221	20231103	151900	1527716124	1857	1861	1861	1855	3811
222	20231103	151800	1520636697	1864	1867	1869	1859	973
223	20231103	151700	1518820541	1867	1859	1886	1857	20757
224	20231103	151600	1480063133	1858	1840	1858	1840	11455
225	20231103	151500	1458872648	1840	1840	1840	1840	5
226	20231103	151400	1458863448	1840	1834	1842	1832	2779
227	20231103	151300	1453768617	1843	1842	1843	1831	977
228	20231103	151200	1451973253	1836	1842	1843	1836	1299
229	20231103	151100	1449584725	1843	1845	1845	1840	2602
230	20231103	151000	1444788850	1851	1846	1851	1846	392
231	20231103	150900	1444063389	1851	1851	1851	1851	175
232	20231103	150800	1443739464	1852	1852	1852	1845	1779
233	20231103	150700	1440449656	1852	1851	1852	1851	72
234	20231103	150600	1440316334	1850	1850	1850	1850	180
235	20231103	150500	1439983334	1850	1852	1853	1850	429
236	20231103	150400	1439189336	1852	1850	1852	1850	880
237	20231103	150300	1437560634	1852	1852	1853	1851	1620
238	20231103	150200	1434560733	1853	1845	1853	1840	1914
239	20231103	150100	1431023078	1840	1840	1840	1840	13
240	20231103	150000	1430999158	1847	1837	1847	1837	259
241	20231103	145900	1430522242	1838	1828	1838	1828	222
242	20231103	145800	1430116416	1840	1830	1840	1828	115
243	20231103	145700	1429906180	1842	1843	1843	1842	548
244	20231103	145600	1428896217	1849	1849	1849	1849	0
245	20231103	145500	1428896217	1849	1855	1855	1849	6
246	20231103	145400	1428885093	1818	1820	1859	1815	6190
247	20231103	145300	1417534186	1820	1805	1820	1805	2923
248	20231103	145200	1412239814	1805	1804	1805	1804	1822
249	20231103	145100	1408952924	1804	1799	1804	1799	645
250	20231103	145000	1407789349	1802	1803	1803	1798	4
251	20231103	144900	1407782143	1795	1803	1803	1795	551
252	20231103	144800	1406789018	1802	1800	1802	1800	682
253	20231103	144700	1405560318	1800	1799	1800	1799	1566
254	20231103	144600	1402741524	1799	1798	1800	1798	513
255	20231103	144500	1401818253	1794	1794	1794	1794	399
256	20231103	144400	1401102447	1792	1792	1792	1792	56
257	20231103	144300	1401002095	1793	1795	1795	1786	1203
258	20231103	144200	1398852055	1795	1791	1795	1785	7472
259	20231103	144100	1385498449	1786	1799	1799	1786	6945
260	20231103	144000	1373058600	1799	1787	1801	1787	8128
261	20231103	143900	1358501989	1786	1804	1804	1710	33756
262	20231103	143800	1298889353	1803	1804	1809	1803	2445
263	20231103	143700	1294479150	1800	1800	1800	1800	0
264	20231103	143600	1294479150	1800	1802	1802	1800	7252
265	20231103	143500	1281422828	1802	1812	1813	1802	5245
266	20231103	143400	1271956587	1812	1811	1812	1811	258
267	20231103	143300	1271489149	1806	1806	1806	1806	28
268	20231103	143200	1271438581	1805	1811	1812	1805	9681
269	20231103	143100	1253936560	1812	1822	1822	1812	2962
270	20231103	143000	1248565392	1822	1824	1824	1822	564
271	20231103	142900	1247536784	1828	1820	1828	1815	984
272	20231103	142800	1245746551	1820	1820	1820	1819	419
273	20231103	142700	1244984181	1831	1825	1838	1825	768
274	20231103	142600	1243577786	1839	1825	1840	1823	1449
275	20231103	142500	1240924523	1823	1824	1826	1818	10445
276	20231103	142400	1221888369	1824	1830	1830	1824	9224
277	20231103	142300	1205033085	1830	1833	1834	1830	6318
278	20231103	142200	1193462863	1834	1836	1836	1834	1744
279	20231103	142100	1190263309	1843	1837	1844	1835	1474
280	20231103	142000	1187555680	1837	1838	1838	1837	3830
281	20231103	141900	1180517842	1845	1845	1845	1845	100
282	20231103	141800	1180333342	1847	1847	1847	1847	367
283	20231103	141700	1179655493	1848	1849	1850	1838	5525
284	20231103	141600	1169485398	1851	1845	1851	1844	725
285	20231103	141500	1168144584	1846	1851	1852	1846	1241
286	20231103	141400	1165849531	1853	1845	1853	1844	1871
287	20231103	141300	1162398271	1846	1842	1846	1840	7918
288	20231103	141200	1147822801	1841	1847	1847	1841	2502
289	20231103	141100	1143207620	1846	1847	1847	1846	951
290	20231103	141000	1141451617	1848	1849	1849	1847	11433
291	20231103	140900	1120321565	1864	1852	1864	1850	6214
292	20231103	140800	1108819754	1852	1852	1853	1852	7500
293	20231103	140700	1094926964	1853	1858	1858	1853	4397
294	20231103	140600	1086774944	1870	1870	1870	1869	2340
295	20231103	140500	1082399185	1869	1869	1869	1869	500
296	20231103	140400	1081464685	1870	1858	1870	1854	3149
297	20231103	140300	1075623358	1859	1864	1864	1859	5560
298	20231103	140200	1065272490	1865	1869	1883	1865	6794
299	20231103	140100	1052592071	1869	1875	1875	1869	5209
300	20231103	140000	1042847426	1884	1884	1884	1884	90
301	20231103	135900	1042677866	1885	1877	1885	1873	2884
302	20231103	135800	1037268398	1875	1875	1875	1875	0
303	20231103	135700	1037268398	1875	1881	1881	1875	10200
304	20231103	135600	1018119758	1882	1881	1882	1880	1053
305	20231103	135500	1016139512	1880	1880	1880	1880	17
306	20231103	135400	1016107552	1878	1884	1884	1878	2108
307	20231103	135300	1012144200	1885	1886	1886	1885	913
308	20231103	135200	1010422519	1886	1887	1888	1886	569
309	20231103	135100	1009349077	1887	1887	1898	1887	2832
310	20231103	135000	1004004961	1887	1899	1899	1886	1552
311	20231103	134900	1001071546	1898	1899	1899	1891	4212
312	20231103	134800	993083026	1900	1894	1900	1894	1650
313	20231103	134700	989950542	1893	1893	1893	1892	831
314	20231103	134600	988377557	1893	1898	1898	1893	1313
315	20231103	134500	985885658	1899	1899	1899	1899	971
316	20231103	134400	984041729	1899	1899	1899	1899	0
317	20231103	134300	984041729	1899	1899	1899	1878	2796
318	20231103	134200	978764704	1899	1897	1899	1897	570
319	20231103	134100	977682396	1897	1892	1897	1886	3000
320	20231103	134000	972000068	1882	1891	1892	1882	2174
321	20231103	133900	967890341	1891	1891	1891	1891	1726
322	20231103	133800	964626475	1891	1889	1891	1889	1976
323	20231103	133700	960892061	1889	1877	1889	1877	4010
324	20231103	133600	953327571	1877	1877	1877	1877	1188
325	20231103	133500	951097695	1877	1874	1877	1874	2248
326	20231103	133400	946880321	1875	1874	1875	1874	108
327	20231103	133300	946677871	1875	1875	1875	1875	0
328	20231103	133200	946677871	1875	1875	1875	1875	707
329	20231103	133100	945352246	1875	1875	1875	1875	500
330	20231103	133000	944414746	1875	1875	1875	1875	1446
331	20231103	132900	941703496	1875	1869	1875	1869	1264
332	20231103	132800	939335780	1863	1863	1863	1863	0
333	20231103	132700	939335780	1863	1863	1863	1863	0
334	20231103	132600	939335780	1863	1869	1869	1863	40
335	20231103	132500	939261248	1867	1867	1867	1867	324
336	20231103	132400	938656340	1867	1867	1867	1867	0
337	20231103	132300	938656340	1867	1865	1867	1865	979
338	20231103	132200	936828735	1865	1865	1865	1865	0
339	20231103	132100	936828735	1865	1865	1865	1865	0
340	20231103	132000	936828735	1865	1863	1865	1863	1002
341	20231103	131900	934961872	1863	1863	1864	1863	270
342	20231103	131800	934458742	1863	1863	1863	1863	1
343	20231103	131700	934456879	1862	1862	1862	1862	0
344	20231103	131600	934456879	1862	1862	1862	1862	111
345	20231103	131500	934250197	1862	1862	1862	1862	154
346	20231103	131400	933963449	1862	1861	1862	1861	11
347	20231103	131300	933942968	1862	1861	1862	1861	100
348	20231103	131200	933756771	1860	1860	1860	1860	10
349	20231103	131100	933738171	1861	1861	1861	1861	1
350	20231103	131000	933736310	1863	1863	1863	1863	0
351	20231103	130900	933736310	1863	1863	1863	1863	184
352	20231103	130800	933393518	1863	1863	1863	1863	461
353	20231103	130700	932534675	1863	1863	1863	1863	60
354	20231103	130600	932422895	1863	1863	1863	1863	0
355	20231103	130500	932422895	1863	1863	1863	1863	0
356	20231103	130400	932422895	1863	1863	1863	1863	0
357	20231103	130300	932422895	1863	1863	1863	1863	192
358	20231103	130200	932065199	1863	1863	1863	1863	2
359	20231103	130100	932061473	1861	1861	1861	1861	2490
360	20231103	130000	927427583	1861	1861	1861	1861	1
361	20231103	125900	927425722	1863	1860	1863	1859	2956
362	20231103	125800	921927973	1860	1860	1860	1860	9
363	20231103	125700	921911233	1865	1865	1865	1865	0
364	20231103	125600	921911233	1865	1864	1865	1864	200
365	20231103	125500	921538249	1865	1865	1865	1865	6
366	20231103	125400	921527059	1865	1865	1865	1864	200
367	20231103	125300	921154061	1866	1860	1866	1860	316
368	20231103	125200	920565701	1867	1867	1867	1867	0
369	20231103	125100	920565701	1867	1867	1867	1867	0
370	20231103	125000	920565701	1867	1864	1867	1864	269
371	20231103	124900	920063993	1864	1863	1864	1860	53
372	20231103	124800	919965374	1863	1860	1863	1860	11
373	20231103	124700	919944911	1863	1863	1863	1860	907
374	20231103	124600	918255479	1861	1863	1863	1861	1912
375	20231103	124500	914695174	1863	1863	1863	1863	0
376	20231103	124400	914695174	1863	1864	1864	1863	133
377	20231103	124300	914447263	1864	1863	1864	1863	216
378	20231103	124200	914044744	1863	1863	1863	1863	2
379	20231103	124100	914041018	1860	1860	1860	1860	0
380	20231103	124000	914041018	1860	1867	1867	1860	163
381	20231103	123900	913736704	1860	1860	1860	1860	0
382	20231103	123800	913736704	1860	1860	1860	1860	0
383	20231103	123700	913736704	1860	1867	1867	1860	3063
384	20231103	123600	908039363	1867	1867	1867	1867	77
385	20231103	123500	907895604	1867	1867	1867	1867	2
386	20231103	123400	907891870	1868	1868	1868	1868	0
387	20231103	123300	907891870	1868	1868	1869	1860	2105
388	20231103	123200	903959166	1858	1858	1858	1858	250
389	20231103	123100	903494666	1858	1858	1858	1858	493
390	20231103	123000	902578672	1858	1858	1858	1858	1
391	20231103	122900	902576814	1869	1866	1869	1866	4000
392	20231103	122800	895104053	1866	1859	1866	1859	7
393	20231103	122700	895091033	1858	1858	1858	1858	12
394	20231103	122600	895068737	1859	1858	1859	1858	14
395	20231103	122500	895042724	1858	1859	1859	1858	574
396	20231103	122400	893976152	1860	1860	1860	1860	819
397	20231103	122300	892452812	1861	1860	1861	1860	312
398	20231103	122200	891872192	1860	1859	1861	1859	3
399	20231103	122100	891866612	1860	1861	1861	1860	1758
400	20231103	122000	888594977	1861	1861	1861	1861	0
401	20231103	121900	888594977	1861	1861	1861	1861	0
402	20231103	121800	888594977	1861	1861	1861	1861	1
403	20231103	121700	888593116	1868	1867	1868	1865	201
404	20231103	121600	888218044	1861	1861	1861	1861	21
405	20231103	121500	888178963	1870	1870	1870	1870	1179
406	20231103	121400	885974233	1861	1861	1861	1861	0
407	20231103	121300	885974233	1861	1873	1874	1861	356
408	20231103	121200	885307425	1874	1860	1874	1860	241
409	20231103	121100	884858957	1860	1859	1860	1859	283
410	20231103	121000	884332635	1860	1860	1860	1860	56
411	20231103	120900	884228475	1862	1851	1862	1851	187
412	20231103	120800	883881788	1851	1851	1851	1851	0
413	20231103	120700	883881788	1851	1851	1851	1851	41
414	20231103	120600	883805897	1876	1876	1876	1870	463
415	20231103	120500	882938219	1884	1852	1884	1851	1687
416	20231103	120400	879796770	1853	1851	1853	1851	414
417	20231103	120300	879029648	1850	1848	1850	1848	235
418	20231103	120200	878595139	1846	1846	1846	1846	100
419	20231103	120100	878410539	1846	1848	1848	1846	30
420	20231103	120000	878355129	1848	1848	1848	1839	17
421	20231103	115900	878323838	1839	1851	1851	1839	1835
422	20231103	115800	874947753	1853	1849	1853	1849	98
423	20231103	115700	874766416	1841	1843	1843	1840	151
424	20231103	115600	874488569	1850	1842	1850	1840	220
425	20231103	115500	874082664	1841	1842	1842	1841	306
426	20231103	115400	873519018	1842	1849	1850	1842	1326
427	20231103	115300	871073941	1849	1849	1849	1849	0
428	20231103	115200	871073941	1849	1849	1849	1849	0
429	20231103	115100	871073941	1849	1849	1849	1849	0
430	20231103	115000	871073941	1849	1848	1849	1848	2891
431	20231103	114900	865728578	1849	1849	1849	1849	0
432	20231103	114800	865728578	1849	1847	1849	1847	2282
433	20231103	114700	861509470	1849	1849	1849	1849	1
434	20231103	114600	861507621	1839	1850	1854	1839	4087
435	20231103	114500	853964186	1850	1850	1855	1850	106
436	20231103	114400	853768081	1851	1851	1851	1851	0
437	20231103	114300	853768081	1851	1851	1851	1851	0
438	20231103	114200	853768081	1851	1848	1851	1848	157
439	20231103	114100	853477795	1848	1848	1848	1848	0
440	20231103	114000	853477795	1848	1848	1848	1848	0
441	20231103	113900	853477795	1848	1848	1848	1848	0
442	20231103	113800	853477795	1848	1850	1850	1848	2338
443	20231103	113700	849153621	1841	1850	1850	1841	201
444	20231103	113600	848783139	1851	1851	1851	1851	7
445	20231103	113500	848770182	1843	1843	1843	1843	50
446	20231103	113400	848678032	1843	1843	1851	1842	147
447	20231103	113300	848407208	1843	1843	1843	1843	1325
448	20231103	113200	845965233	1843	1843	1843	1843	0
449	20231103	113100	845965233	1843	1843	1843	1843	1
450	20231103	113000	845963390	1843	1851	1851	1843	1996
451	20231103	112900	842282999	1851	1851	1851	1851	15
452	20231103	112800	842255234	1851	1851	1851	1851	0
453	20231103	112700	842255234	1851	1851	1851	1851	72
454	20231103	112600	842121962	1851	1843	1851	1843	4
455	20231103	112500	842114566	1842	1851	1851	1842	303
456	20231103	112400	841553739	1851	1851	1851	1851	103
457	20231103	112300	841363086	1840	1851	1851	1840	3
458	20231103	112200	841357544	1846	1848	1848	1846	355
459	20231103	112100	840701880	1851	1850	1851	1850	10
460	20231103	112000	840683379	1846	1845	1848	1845	684
461	20231103	111900	839420945	1845	1845	1845	1840	143
462	20231103	111800	839157610	1840	1840	1840	1840	700
463	20231103	111700	837869610	1840	1840	1840	1840	300
464	20231103	111600	837317610	1840	1840	1840	1840	108
465	20231103	111500	837118890	1840	1840	1840	1840	167
466	20231103	111400	836811610	1840	1840	1840	1840	7
467	20231103	111300	836798730	1840	1840	1840	1840	0
468	20231103	111200	836798730	1840	1840	1840	1840	0
469	20231103	111100	836798730	1840	1840	1840	1840	73
470	20231103	111000	836664410	1844	1840	1844	1835	304
471	20231103	110900	836106326	1840	1836	1840	1836	1233
472	20231103	110800	833837862	1839	1839	1839	1839	10
473	20231103	110700	833819472	1840	1832	1842	1832	3
474	20231103	110600	833813958	1828	1845	1847	1828	2283
475	20231103	110500	829637256	1836	1836	1836	1836	1
476	20231103	110400	829635420	1835	1835	1835	1835	1
477	20231103	110300	829633585	1833	1830	1833	1830	201
478	20231103	110200	829265752	1838	1838	1838	1838	3
479	20231103	110100	829260238	1838	1839	1839	1838	107
480	20231103	110000	829063562	1839	1839	1839	1830	2302
481	20231103	105900	824845270	1839	1839	1839	1839	70
482	20231103	105800	824716540	1839	1839	1839	1839	22
483	20231103	105700	824676082	1839	1838	1839	1838	68
484	20231103	105600	824551058	1836	1834	1836	1834	228
485	20231103	105500	824132665	1827	1827	1828	1827	1991
486	20231103	105400	820495107	1826	1824	1826	1824	136
487	20231103	105300	820247040	1823	1824	1826	1823	1415
488	20231103	105200	817666145	1822	1841	1841	1822	13897
489	20231103	105100	792189442	1838	1848	1854	1838	7429
490	20231103	105000	778482401	1846	1845	1846	1845	2
491	20231103	104900	778478710	1845	1845	1845	1845	0
492	20231103	104800	778478710	1845	1845	1845	1845	2008
493	20231103	104700	774773950	1845	1848	1848	1845	2850
494	20231103	104600	769512152	1848	1848	1848	1848	1000
495	20231103	104500	767664152	1855	1855	1855	1855	0
496	20231103	104400	767664152	1855	1853	1855	1853	164
497	20231103	104300	767360059	1853	1850	1853	1850	137
498	20231103	104200	767106204	1853	1846	1853	1846	427
499	20231103	104100	766316089	1845	1845	1845	1845	0
500	20231103	104000	766316089	1845	1845	1845	1845	9
501	20231103	103900	766299484	1845	1844	1845	1844	70
502	20231103	103800	766170363	1843	1843	1843	1843	4
503	20231103	103700	766162991	1843	1845	1845	1843	593
504	20231103	103600	765070032	1843	1843	1843	1843	17
505	20231103	103500	765038701	1849	1849	1849	1849	90
506	20231103	103400	764872291	1843	1848	1848	1842	1639
507	20231103	103300	761848814	1849	1852	1852	1849	516
508	20231103	103200	760893754	1855	1850	1855	1850	968
509	20231103	103100	759100437	1849	1838	1849	1838	2471
510	20231103	103000	754547280	1834	1837	1837	1833	964
511	20231103	102900	752779375	1838	1846	1846	1831	18757
512	20231103	102800	718321203	1849	1845	1849	1845	391
513	20231103	102700	717598248	1845	1850	1850	1845	1932
514	20231103	102600	714030674	1850	1855	1855	1850	249
515	20231103	102500	713569674	1856	1862	1862	1854	7182
516	20231103	102400	700218110	1865	1870	1870	1865	579
517	20231103	102300	699137470	1870	1865	1870	1865	350
518	20231103	102200	698484525	1861	1861	1861	1861	0
519	20231103	102100	698484525	1861	1861	1861	1861	100
520	20231103	102000	698298425	1861	1867	1869	1861	1001
521	20231103	101900	696428088	1869	1869	1869	1869	0
522	20231103	101800	696428088	1869	1860	1869	1860	3
523	20231103	101700	696422499	1869	1869	1869	1869	100
524	20231103	101600	696235599	1873	1857	1873	1857	5184
525	20231103	101500	686549094	1855	1855	1855	1855	252
526	20231103	101400	686081634	1856	1856	1856	1856	1000
527	20231103	101300	684225634	1856	1850	1856	1848	1595
528	20231103	101200	681272212	1859	1859	1859	1859	200
529	20231103	101100	680900412	1859	1865	1865	1859	2161
530	20231103	101000	676881361	1865	1865	1865	1865	205
531	20231103	100900	676499036	1859	1859	1859	1859	569
532	20231103	100800	675441265	1859	1859	1859	1859	62
533	20231103	100700	675326007	1859	1861	1865	1859	1655
534	20231103	100600	672240226	1860	1859	1860	1859	57
535	20231103	100500	672134207	1858	1852	1858	1852	831
536	20231103	100400	670594565	1852	1852	1852	1852	0
537	20231103	100300	670594565	1852	1848	1854	1848	37
538	20231103	100200	670526152	1848	1846	1848	1842	161
539	20231103	100100	670229155	1845	1847	1848	1845	116
540	20231103	100000	670014812	1849	1850	1850	1849	52
541	20231103	095900	669918614	1850	1850	1850	1850	44
542	20231103	095800	669837214	1851	1847	1851	1847	610
543	20231103	095700	668708337	1850	1841	1850	1841	395
544	20231103	095600	667978753	1845	1845	1845	1845	363
545	20231103	095500	667309018	1840	1843	1843	1840	3474
546	20231103	095400	660913406	1842	1845	1845	1842	26
547	20231103	095300	660865483	1841	1841	1841	1841	0
548	20231103	095200	660865483	1841	1847	1851	1841	357
549	20231103	095100	660204974	1841	1849	1849	1841	52
550	20231103	095000	660109226	1840	1849	1849	1840	1090
551	20231103	094900	658102691	1851	1847	1851	1847	143
552	20231103	094800	657838078	1841	1848	1848	1841	27
553	20231103	094700	657788189	1848	1847	1848	1847	584
554	20231103	094600	656709296	1838	1847	1847	1838	528
555	20231103	094500	655736008	1845	1844	1845	1840	553
556	20231103	094400	654717376	1844	1838	1847	1836	3136
557	20231103	094300	648956124	1838	1836	1846	1835	550
558	20231103	094200	647944596	1835	1839	1845	1835	2662
559	20231103	094100	643054154	1847	1839	1847	1839	570
560	20231103	094000	642005916	1836	1840	1840	1836	1087
561	20231103	093900	640006295	1839	1851	1851	1839	13832
562	20231103	093800	614450874	1851	1853	1863	1851	2009
563	20231103	093700	610730587	1864	1855	1864	1852	3434
564	20231103	093600	604357241	1856	1867	1868	1856	6043
565	20231103	093500	593098648	1867	1874	1875	1867	6837
566	20231103	093400	580302764	1877	1880	1881	1873	1960
567	20231103	093300	576624983	1880	1875	1881	1871	2858
568	20231103	093200	571268114	1878	1880	1880	1878	414
569	20231103	093100	570489992	1886	1886	1886	1886	320
570	20231103	093000	569886472	1886	1878	1886	1874	7774
571	20231103	092900	555279218	1880	1877	1880	1877	2175
572	20231103	092800	551190341	1877	1884	1884	1873	6629
573	20231103	092700	538725907	1884	1894	1894	1884	13180
574	20231103	092600	513840081	1894	1895	1897	1894	398
575	20231103	092500	513085771	1895	1895	1895	1895	530
576	20231103	092400	512081421	1892	1890	1896	1890	4274
577	20231103	092300	503983270	1890	1904	1904	1890	5343
578	20231103	092200	493852561	1900	1913	1913	1900	13144
579	20231103	092100	468814289	1913	1913	1913	1913	71
580	20231103	092000	468678466	1912	1919	1919	1912	4453
581	20231103	091900	460164156	1930	1946	1946	1930	4485
582	20231103	091800	451473971	1945	1950	1950	1945	1483
583	20231103	091700	448585132	1959	1950	1959	1949	1057
584	20231103	091600	446523924	1949	1975	1975	1949	2267
585	20231103	091500	442073975	1975	1983	1985	1965	16604
586	20231103	091400	409303886	1973	1963	1982	1963	10647
587	20231103	091300	388329578	1943	1957	1968	1942	2793
588	20231103	091200	382866128	1941	1942	1957	1933	14043
589	20231103	091100	355512465	1946	1947	1949	1904	9516
590	20231103	091000	337077395	1939	1927	1950	1927	4203
591	20231103	090900	328924758	1927	1909	1927	1909	2353
592	20231103	090800	324405490	1909	1899	1920	1899	5053
593	20231103	090700	314792140	1898	1899	1899	1898	2146
594	20231103	090600	310718746	1899	1899	1899	1888	25587
595	20231103	090500	262343161	1900	1900	1901	1889	4991
596	20231103	090400	252895961	1900	1903	1913	1889	17576
597	20231103	090300	219547057	1913	1948	1948	1899	17420
598	20231103	090200	186211871	1948	1991	1992	1948	33195
599	20231103	090100	121022858	1971	1968	1995	1968	6456
600	20231103	090000	108183463	1968	1999	2075	1955	54009