KissMeData/065440/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194000	236217019	1899	1899	1899	1899	2812
3	20231109	193900	236217019	1899	1899	1899	1899	0
4	20231109	193800	236217019	1899	1899	1899	1899	0
5	20231109	193700	236217019	1899	1899	1899	1899	0
6	20231109	193600	236217019	1899	1899	1899	1899	0
7	20231109	193500	236217019	1899	1899	1899	1899	0
8	20231109	193400	236217019	1899	1899	1899	1899	0
9	20231109	193300	236217019	1899	1899	1899	1899	0
10	20231109	193200	236217019	1899	1899	1899	1899	0
11	20231109	193100	236217019	1899	1899	1899	1899	0
12	20231109	193000	236217019	1899	1899	1899	1899	0
13	20231109	192900	236217019	1899	1899	1899	1899	0
14	20231109	192800	236217019	1899	1899	1899	1899	0
15	20231109	192700	236217019	1899	1899	1899	1899	0
16	20231109	192600	236217019	1899	1899	1899	1899	0
17	20231109	192500	236217019	1899	1899	1899	1899	0
18	20231109	192400	236217019	1899	1899	1899	1899	0
19	20231109	192300	236217019	1899	1899	1899	1899	0
20	20231109	192200	236217019	1899	1899	1899	1899	0
21	20231109	192100	236217019	1899	1899	1899	1899	0
22	20231109	192000	236217019	1899	1899	1899	1899	0
23	20231109	191900	236217019	1899	1899	1899	1899	0
24	20231109	191800	236217019	1899	1899	1899	1899	0
25	20231109	191700	236217019	1899	1899	1899	1899	0
26	20231109	191600	236217019	1899	1899	1899	1899	0
27	20231109	191500	236217019	1899	1899	1899	1899	0
28	20231109	191400	236217019	1899	1899	1899	1899	0
29	20231109	191300	236217019	1899	1899	1899	1899	0
30	20231109	191200	236217019	1899	1899	1899	1899	0
31	20231109	191100	236217019	1899	1899	1899	1899	0
32	20231109	191000	236217019	1899	1899	1899	1899	2812
33	20231109	190900	236217019	1899	1899	1899	1899	0
34	20231109	190800	236217019	1899	1899	1899	1899	0
35	20231109	190700	236217019	1899	1899	1899	1899	0
36	20231109	190600	236217019	1899	1899	1899	1899	0
37	20231109	190500	236217019	1899	1899	1899	1899	0
38	20231109	190400	236217019	1899	1899	1899	1899	0
39	20231109	190300	236217019	1899	1899	1899	1899	0
40	20231109	190200	236217019	1899	1899	1899	1899	0
41	20231109	190100	236217019	1899	1899	1899	1899	0
42	20231109	190000	236217019	1899	1899	1899	1899	0
43	20231109	185900	236217019	1899	1899	1899	1899	0
44	20231109	185800	236217019	1899	1899	1899	1899	0
45	20231109	185700	236217019	1899	1899	1899	1899	0
46	20231109	185600	236217019	1899	1899	1899	1899	0
47	20231109	185500	236217019	1899	1899	1899	1899	0
48	20231109	185400	236217019	1899	1899	1899	1899	0
49	20231109	185300	236217019	1899	1899	1899	1899	0
50	20231109	185200	236217019	1899	1899	1899	1899	0
51	20231109	185100	236217019	1899	1899	1899	1899	0
52	20231109	185000	236217019	1899	1899	1899	1899	0
53	20231109	184900	236217019	1899	1899	1899	1899	0
54	20231109	184800	236217019	1899	1899	1899	1899	0
55	20231109	184700	236217019	1899	1899	1899	1899	0
56	20231109	184600	236217019	1899	1899	1899	1899	0
57	20231109	184500	236217019	1899	1899	1899	1899	0
58	20231109	184400	236217019	1899	1899	1899	1899	0
59	20231109	184300	236217019	1899	1899	1899	1899	0
60	20231109	184200	236217019	1899	1899	1899	1899	0
61	20231109	184100	236217019	1899	1899	1899	1899	0
62	20231109	184000	236217019	1899	1899	1899	1899	2812
63	20231109	183900	236217019	1899	1899	1899	1899	0
64	20231109	183800	236217019	1899	1899	1899	1899	0
65	20231109	183700	236217019	1899	1899	1899	1899	0
66	20231109	183600	236217019	1899	1899	1899	1899	0
67	20231109	183500	236217019	1899	1899	1899	1899	0
68	20231109	183400	236217019	1899	1899	1899	1899	0
69	20231109	183300	236217019	1899	1899	1899	1899	0
70	20231109	183200	236217019	1899	1899	1899	1899	0
71	20231109	183100	236217019	1899	1899	1899	1899	0
72	20231109	183000	236217019	1899	1899	1899	1899	0
73	20231109	182900	236217019	1899	1899	1899	1899	0
74	20231109	182800	236217019	1899	1899	1899	1899	0
75	20231109	182700	236217019	1899	1899	1899	1899	0
76	20231109	182600	236217019	1899	1899	1899	1899	0
77	20231109	182500	236217019	1899	1899	1899	1899	0
78	20231109	182400	236217019	1899	1899	1899	1899	0
79	20231109	182300	236217019	1899	1899	1899	1899	0
80	20231109	182200	236217019	1899	1899	1899	1899	0
81	20231109	182100	236217019	1899	1899	1899	1899	0
82	20231109	182000	236217019	1899	1899	1899	1899	0
83	20231109	181900	236217019	1899	1899	1899	1899	0
84	20231109	181800	236217019	1899	1899	1899	1899	0
85	20231109	181700	236217019	1899	1899	1899	1899	0
86	20231109	181600	236217019	1899	1899	1899	1899	0
87	20231109	181500	236217019	1899	1899	1899	1899	0
88	20231109	181400	236217019	1899	1899	1899	1899	0
89	20231109	181300	236217019	1899	1899	1899	1899	0
90	20231109	181200	236217019	1899	1899	1899	1899	0
91	20231109	181100	236217019	1899	1899	1899	1899	0
92	20231109	181000	236217019	1899	1899	1899	1899	2812
93	20231109	180900	236217019	1899	1899	1899	1899	0
94	20231109	180800	236217019	1899	1899	1899	1899	0
95	20231109	180700	236217019	1899	1899	1899	1899	0
96	20231109	180600	236217019	1899	1899	1899	1899	0
97	20231109	180500	236217019	1899	1899	1899	1899	0
98	20231109	180400	236217019	1899	1899	1899	1899	0
99	20231109	180300	236217019	1899	1899	1899	1899	0
100	20231109	180200	236217019	1899	1899	1899	1899	0
101	20231109	180100	236217019	1899	1899	1899	1899	0
102	20231109	180000	236217019	1899	1899	1899	1899	0
103	20231109	175900	236217019	1899	1899	1899	1899	0
104	20231109	175800	236217019	1899	1899	1899	1899	0
105	20231109	175700	236217019	1899	1899	1899	1899	0
106	20231109	175600	236217019	1899	1899	1899	1899	0
107	20231109	175500	236217019	1899	1899	1899	1899	0
108	20231109	175400	236217019	1899	1899	1899	1899	0
109	20231109	175300	236217019	1899	1899	1899	1899	0
110	20231109	175200	236217019	1899	1899	1899	1899	0
111	20231109	175100	236217019	1899	1899	1899	1899	0
112	20231109	175000	236217019	1899	1899	1899	1899	0
113	20231109	174900	236217019	1899	1899	1899	1899	0
114	20231109	174800	236217019	1899	1899	1899	1899	0
115	20231109	174700	236217019	1899	1899	1899	1899	0
116	20231109	174600	236217019	1899	1899	1899	1899	0
117	20231109	174500	236217019	1899	1899	1899	1899	0
118	20231109	174400	236217019	1899	1899	1899	1899	0
119	20231109	174300	236217019	1899	1899	1899	1899	0
120	20231109	174200	236217019	1899	1899	1899	1899	0
121	20231109	174100	236217019	1899	1899	1899	1899	0
122	20231109	174000	236217019	1899	1899	1899	1899	2812
123	20231109	173900	236217019	1899	1899	1899	1899	0
124	20231109	173800	236217019	1899	1899	1899	1899	0
125	20231109	173700	236217019	1899	1899	1899	1899	0
126	20231109	173600	236217019	1899	1899	1899	1899	0
127	20231109	173500	236217019	1899	1899	1899	1899	0
128	20231109	173400	236217019	1899	1899	1899	1899	0
129	20231109	173300	236217019	1899	1899	1899	1899	0
130	20231109	173200	236217019	1899	1899	1899	1899	0
131	20231109	173100	236217019	1899	1899	1899	1899	0
132	20231109	173000	236217019	1899	1899	1899	1899	0
133	20231109	172900	236217019	1899	1899	1899	1899	0
134	20231109	172800	236217019	1899	1899	1899	1899	0
135	20231109	172700	236217019	1899	1899	1899	1899	0
136	20231109	172600	236217019	1899	1899	1899	1899	0
137	20231109	172500	236217019	1899	1899	1899	1899	0
138	20231109	172400	236217019	1899	1899	1899	1899	0
139	20231109	172300	236217019	1899	1899	1899	1899	0
140	20231109	172200	236217019	1899	1899	1899	1899	0
141	20231109	172100	236217019	1899	1899	1899	1899	0
142	20231109	172000	236217019	1899	1899	1899	1899	0
143	20231109	171900	236217019	1899	1899	1899	1899	0
144	20231109	171800	236217019	1899	1899	1899	1899	0
145	20231109	171700	236217019	1899	1899	1899	1899	0
146	20231109	171600	236217019	1899	1899	1899	1899	0
147	20231109	171500	236217019	1899	1899	1899	1899	0
148	20231109	171400	236217019	1899	1899	1899	1899	0
149	20231109	171300	236217019	1899	1899	1899	1899	0
150	20231109	171200	236217019	1899	1899	1899	1899	0
151	20231109	171100	236217019	1899	1899	1899	1899	0
152	20231109	171000	236217019	1899	1899	1899	1899	2812
153	20231109	170900	236217019	1899	1899	1899	1899	0
154	20231109	170800	236217019	1899	1899	1899	1899	0
155	20231109	170700	236217019	1899	1899	1899	1899	0
156	20231109	170600	236217019	1899	1899	1899	1899	0
157	20231109	170500	236217019	1899	1899	1899	1899	0
158	20231109	170400	236217019	1899	1899	1899	1899	0
159	20231109	170300	236217019	1899	1899	1899	1899	0
160	20231109	170200	236217019	1899	1899	1899	1899	0
161	20231109	170100	236217019	1899	1899	1899	1899	0
162	20231109	170000	236217019	1899	1899	1899	1899	0
163	20231109	165900	236217019	1899	1899	1899	1899	0
164	20231109	165800	236217019	1899	1899	1899	1899	0
165	20231109	165700	236217019	1899	1899	1899	1899	0
166	20231109	165600	236217019	1899	1899	1899	1899	0
167	20231109	165500	236217019	1899	1899	1899	1899	0
168	20231109	165400	236217019	1899	1899	1899	1899	0
169	20231109	165300	236217019	1899	1899	1899	1899	0
170	20231109	165200	236217019	1899	1899	1899	1899	0
171	20231109	165100	236217019	1899	1899	1899	1899	0
172	20231109	165000	236217019	1899	1899	1899	1899	0
173	20231109	164900	236217019	1899	1899	1899	1899	0
174	20231109	164800	236217019	1899	1899	1899	1899	0
175	20231109	164700	236217019	1899	1899	1899	1899	0
176	20231109	164600	236217019	1899	1899	1899	1899	0
177	20231109	164500	236217019	1899	1899	1899	1899	0
178	20231109	164400	236217019	1899	1899	1899	1899	0
179	20231109	164300	236217019	1899	1899	1899	1899	0
180	20231109	164200	236217019	1899	1899	1899	1899	0
181	20231109	164100	236217019	1899	1899	1899	1899	0
182	20231109	164000	236217019	1899	1899	1899	1899	2812
183	20231109	163900	236217019	1899	1899	1899	1899	0
184	20231109	163800	236217019	1899	1899	1899	1899	0
185	20231109	163700	236217019	1899	1899	1899	1899	0
186	20231109	163600	236217019	1899	1899	1899	1899	0
187	20231109	163500	236217019	1899	1899	1899	1899	0
188	20231109	163400	236217019	1899	1899	1899	1899	0
189	20231109	163300	236217019	1899	1899	1899	1899	0
190	20231109	163200	236217019	1899	1899	1899	1899	0
191	20231109	163100	236217019	1899	1899	1899	1899	0
192	20231109	163000	236217019	1899	1899	1899	1899	0
193	20231109	162900	236217019	1899	1899	1899	1899	0
194	20231109	162800	236217019	1899	1899	1899	1899	0
195	20231109	162700	236217019	1899	1899	1899	1899	0
196	20231109	162600	236217019	1899	1899	1899	1899	0
197	20231109	162500	236217019	1899	1899	1899	1899	0
198	20231109	162400	236217019	1899	1899	1899	1899	0
199	20231109	162300	236217019	1899	1899	1899	1899	0
200	20231109	162200	236217019	1899	1899	1899	1899	0
201	20231109	162100	236217019	1899	1899	1899	1899	0
202	20231109	162000	236217019	1899	1899	1899	1899	0
203	20231109	161900	236217019	1899	1899	1899	1899	0
204	20231109	161800	236217019	1899	1899	1899	1899	0
205	20231109	161700	236217019	1899	1899	1899	1899	0
206	20231109	161600	236217019	1899	1899	1899	1899	0
207	20231109	161500	236217019	1899	1899	1899	1899	0
208	20231109	161400	236217019	1899	1899	1899	1899	0
209	20231109	161300	236217019	1899	1899	1899	1899	0
210	20231109	161200	236217019	1899	1899	1899	1899	0
211	20231109	161100	236217019	1899	1899	1899	1899	0
212	20231109	161000	236217019	1899	1899	1899	1899	2812
213	20231109	160900	236217019	1899	1899	1899	1899	0
214	20231109	160800	236217019	1899	1899	1899	1899	0
215	20231109	160700	236217019	1899	1899	1899	1899	0
216	20231109	160600	236217019	1899	1899	1899	1899	0
217	20231109	160500	236217019	1899	1899	1899	1899	0
218	20231109	160400	236217019	1899	1899	1899	1899	0
219	20231109	160300	236217019	1899	1899	1899	1899	0
220	20231109	160200	236217019	1899	1899	1899	1899	0
221	20231109	160100	236217019	1899	1899	1899	1899	0
222	20231109	160000	236217019	1899	1899	1899	1899	0
223	20231109	155900	236217019	1899	1899	1899	1899	0
224	20231109	155800	236217019	1899	1899	1899	1899	0
225	20231109	155700	236217019	1899	1899	1899	1899	0
226	20231109	155600	236217019	1899	1899	1899	1899	0
227	20231109	155500	236217019	1899	1899	1899	1899	0
228	20231109	155400	236217019	1899	1899	1899	1899	0
229	20231109	155300	236217019	1899	1899	1899	1899	0
230	20231109	155200	236217019	1899	1899	1899	1899	0
231	20231109	155100	236217019	1899	1899	1899	1899	0
232	20231109	155000	236217019	1899	1899	1899	1899	0
233	20231109	154900	236217019	1899	1899	1899	1899	0
234	20231109	154800	236217019	1899	1899	1899	1899	0
235	20231109	154700	236217019	1899	1899	1899	1899	0
236	20231109	154600	236217019	1899	1899	1899	1899	0
237	20231109	154500	236217019	1899	1899	1899	1899	0
238	20231109	154400	236217019	1899	1899	1899	1899	0
239	20231109	154300	236217019	1899	1899	1899	1899	0
240	20231109	154200	236217019	1899	1899	1899	1899	0
241	20231109	154100	236217019	1899	1899	1899	1899	0
242	20231109	154000	236217019	1899	1899	1899	1899	2812
243	20231109	153900	236217019	1899	1899	1899	1899	0
244	20231109	153800	236217019	1899	1899	1899	1899	0
245	20231109	153700	236217019	1899	1899	1899	1899	0
246	20231109	153600	236217019	1899	1899	1899	1899	0
247	20231109	153500	236217019	1899	1899	1899	1899	0
248	20231109	153400	236217019	1899	1899	1899	1899	0
249	20231109	153300	236217019	1899	1899	1899	1899	0
250	20231109	153200	236217019	1899	1899	1899	1899	0
251	20231109	153100	236217019	1899	1899	1899	1899	0
252	20231109	153000	236217019	1899	1899	1899	1899	2812
253	20231109	152900	230877031	1887	1887	1887	1887	0
254	20231109	152800	230877031	1887	1887	1887	1887	0
255	20231109	152700	230877031	1887	1887	1887	1887	0
256	20231109	152600	230877031	1887	1887	1887	1887	0
257	20231109	152500	230877031	1887	1887	1887	1887	0
258	20231109	152400	230877031	1887	1887	1887	1887	0
259	20231109	152300	230877031	1887	1887	1887	1887	0
260	20231109	152200	230877031	1887	1887	1887	1887	0
261	20231109	152100	230877031	1887	1887	1887	1887	0
262	20231109	152000	230877031	1887	1887	1887	1887	0
263	20231109	151900	230877031	1887	1887	1887	1887	1
264	20231109	151800	230875144	1885	1885	1885	1885	0
265	20231109	151700	230875144	1885	1886	1886	1885	786
266	20231109	151600	229393528	1887	1885	1887	1885	424
267	20231109	151500	228593872	1886	1886	1886	1886	170
268	20231109	151400	228273252	1885	1885	1885	1885	0
269	20231109	151300	228273252	1885	1885	1885	1885	141
270	20231109	151200	228007467	1886	1886	1886	1886	27
271	20231109	151100	227956545	1885	1885	1885	1885	10
272	20231109	151000	227937695	1886	1886	1886	1886	0
273	20231109	150900	227937695	1886	1886	1886	1886	25
274	20231109	150800	227890545	1886	1886	1886	1886	300
275	20231109	150700	227324745	1887	1887	1887	1887	12
276	20231109	150600	227302101	1885	1887	1887	1885	438
277	20231109	150500	226476291	1887	1890	1890	1887	242
278	20231109	150400	226019472	1890	1890	1890	1890	0
279	20231109	150300	226019472	1890	1890	1890	1890	0
280	20231109	150200	226019472	1890	1890	1890	1890	0
281	20231109	150100	226019472	1890	1890	1890	1890	0
282	20231109	150000	226019472	1890	1889	1890	1889	52
283	20231109	145900	225921194	1886	1887	1887	1885	1010
284	20231109	145800	224016319	1888	1888	1888	1888	0
285	20231109	145700	224016319	1888	1888	1888	1888	0
286	20231109	145600	224016319	1888	1888	1888	1888	0
287	20231109	145500	224016319	1888	1888	1888	1888	0
288	20231109	145400	224016319	1888	1888	1888	1888	0
289	20231109	145300	224016319	1888	1888	1888	1888	0
290	20231109	145200	224016319	1888	1886	1888	1886	506
291	20231109	145100	223061579	1886	1886	1886	1886	3
292	20231109	145000	223055921	1887	1887	1887	1887	15
293	20231109	144900	223027616	1887	1887	1887	1887	0
294	20231109	144800	223027616	1887	1887	1887	1887	0
295	20231109	144700	223027616	1887	1887	1887	1887	134
296	20231109	144600	222774758	1887	1888	1888	1887	4
297	20231109	144500	222767208	1891	1891	1891	1891	0
298	20231109	144400	222767208	1891	1891	1891	1891	0
299	20231109	144300	222767208	1891	1891	1891	1891	0
300	20231109	144200	222767208	1891	1891	1891	1891	0
301	20231109	144100	222767208	1891	1891	1891	1891	64
302	20231109	144000	222646184	1888	1888	1888	1888	0
303	20231109	143900	222646184	1888	1888	1888	1888	0
304	20231109	143800	222646184	1888	1888	1888	1888	0
305	20231109	143700	222646184	1888	1888	1888	1888	55
306	20231109	143600	222542344	1886	1886	1886	1886	0
307	20231109	143500	222542344	1886	1886	1886	1886	0
308	20231109	143400	222542344	1886	1886	1886	1886	0
309	20231109	143300	222542344	1886	1886	1886	1886	0
310	20231109	143200	222542344	1886	1886	1886	1886	7
311	20231109	143100	222529142	1885	1885	1885	1885	875
312	20231109	143000	220879767	1886	1886	1886	1886	0
313	20231109	142900	220879767	1886	1886	1886	1886	0
314	20231109	142800	220879767	1886	1886	1886	1886	0
315	20231109	142700	220879767	1886	1886	1886	1886	0
316	20231109	142600	220879767	1886	1886	1886	1886	0
317	20231109	142500	220879767	1886	1886	1886	1886	0
318	20231109	142400	220879767	1886	1886	1886	1886	0
319	20231109	142300	220879767	1886	1886	1886	1886	0
320	20231109	142200	220879767	1886	1886	1886	1886	750
321	20231109	142100	219465267	1885	1885	1885	1885	0
322	20231109	142000	219465267	1885	1885	1885	1885	56
323	20231109	141900	219359707	1885	1885	1893	1885	3228
324	20231109	141800	213261351	1884	1884	1884	1884	0
325	20231109	141700	213261351	1884	1891	1891	1884	245
326	20231109	141600	212799686	1890	1890	1890	1890	0
327	20231109	141500	212799686	1890	1890	1890	1890	487
328	20231109	141400	211879256	1890	1890	1890	1890	0
329	20231109	141300	211879256	1890	1883	1890	1883	229
330	20231109	141200	211448042	1888	1883	1888	1883	864
331	20231109	141100	209817605	1886	1886	1886	1886	5
332	20231109	141000	209808175	1886	1886	1886	1886	1
333	20231109	140900	209806289	1882	1882	1882	1882	10
334	20231109	140800	209787469	1886	1885	1886	1885	5
335	20231109	140700	209778043	1882	1882	1882	1882	0
336	20231109	140600	209778043	1882	1882	1882	1882	0
337	20231109	140500	209778043	1882	1882	1882	1882	0
338	20231109	140400	209778043	1882	1882	1882	1882	0
339	20231109	140300	209778043	1882	1882	1882	1882	30
340	20231109	140200	209721583	1882	1882	1882	1882	0
341	20231109	140100	209721583	1882	1882	1882	1882	0
342	20231109	140000	209721583	1882	1882	1882	1882	0
343	20231109	135900	209721583	1882	1882	1882	1882	90
344	20231109	135800	209552203	1881	1881	1881	1881	264
345	20231109	135700	209055619	1886	1886	1886	1886	1
346	20231109	135600	209053733	1886	1882	1886	1882	109
347	20231109	135500	208848559	1881	1881	1881	1881	0
348	20231109	135400	208848559	1881	1882	1882	1881	265
349	20231109	135300	208350078	1881	1881	1881	1881	0
350	20231109	135200	208350078	1881	1881	1881	1881	0
351	20231109	135100	208350078	1881	1881	1881	1881	0
352	20231109	135000	208350078	1881	1881	1881	1881	0
353	20231109	134900	208350078	1881	1881	1881	1881	0
354	20231109	134800	208350078	1881	1881	1881	1881	0
355	20231109	134700	208350078	1881	1881	1881	1881	0
356	20231109	134600	208350078	1881	1881	1881	1881	0
357	20231109	134500	208350078	1881	1881	1881	1881	0
358	20231109	134400	208350078	1881	1883	1883	1881	348
359	20231109	134300	207694796	1883	1888	1888	1883	1001
360	20231109	134200	205809908	1883	1884	1884	1883	110
361	20231109	134100	205602678	1883	1883	1883	1883	0
362	20231109	134000	205602678	1883	1884	1884	1883	110
363	20231109	133900	205395447	1891	1891	1891	1891	0
364	20231109	133800	205395447	1891	1890	1891	1890	2
365	20231109	133700	205391666	1885	1885	1885	1885	36
366	20231109	133600	205323806	1884	1885	1885	1884	1074
367	20231109	133500	203299326	1885	1885	1885	1885	0
368	20231109	133400	203299326	1885	1886	1886	1885	2000
369	20231109	133300	199528926	1888	1888	1888	1888	0
370	20231109	133200	199528926	1888	1888	1888	1888	0
371	20231109	133100	199528926	1888	1888	1888	1888	0
372	20231109	133000	199528926	1888	1888	1888	1888	0
373	20231109	132900	199528926	1888	1888	1888	1888	0
374	20231109	132800	199528926	1888	1888	1888	1888	100
375	20231109	132700	199340126	1891	1891	1891	1891	0
376	20231109	132600	199340126	1891	1891	1891	1891	0
377	20231109	132500	199340126	1891	1891	1891	1891	1
378	20231109	132400	199338235	1891	1891	1891	1891	0
379	20231109	132300	199338235	1891	1891	1891	1891	0
380	20231109	132200	199338235	1891	1891	1891	1891	0
381	20231109	132100	199338235	1891	1891	1891	1891	10
382	20231109	132000	199319325	1890	1890	1890	1890	100
383	20231109	131900	199130325	1891	1891	1891	1891	0
384	20231109	131800	199130325	1891	1891	1891	1891	0
385	20231109	131700	199130325	1891	1891	1891	1891	0
386	20231109	131600	199130325	1891	1891	1891	1891	0
387	20231109	131500	199130325	1891	1891	1891	1891	0
388	20231109	131400	199130325	1891	1891	1891	1891	200
389	20231109	131300	198752125	1891	1891	1891	1891	1
390	20231109	131200	198750234	1891	1891	1891	1891	0
391	20231109	131100	198750234	1891	1891	1891	1891	0
392	20231109	131000	198750234	1891	1891	1891	1891	1
393	20231109	130900	198748343	1891	1887	1892	1887	274
394	20231109	130800	198230244	1887	1887	1887	1887	1
395	20231109	130700	198228357	1892	1891	1892	1891	6830
396	20231109	130600	185306196	1891	1891	1891	1891	0
397	20231109	130500	185306196	1891	1891	1891	1891	1
398	20231109	130400	185304305	1883	1883	1883	1883	1
399	20231109	130300	185302422	1883	1883	1883	1883	979
400	20231109	130200	183458965	1883	1883	1883	1883	0
401	20231109	130100	183458965	1883	1885	1885	1883	3
402	20231109	130000	183453314	1885	1885	1885	1885	0
403	20231109	125900	183453314	1885	1885	1885	1885	2035
404	20231109	125800	179617339	1892	1892	1892	1892	0
405	20231109	125700	179617339	1892	1886	1892	1886	2
406	20231109	125600	179613561	1886	1886	1886	1886	0
407	20231109	125500	179613561	1886	1886	1886	1886	0
408	20231109	125400	179613561	1886	1886	1886	1886	0
409	20231109	125300	179613561	1886	1886	1886	1886	0
410	20231109	125200	179613561	1886	1886	1886	1886	317
411	20231109	125100	179015699	1886	1886	1886	1886	1837
412	20231109	125000	175551117	1890	1890	1890	1890	10
413	20231109	124900	175532217	1893	1893	1893	1893	0
414	20231109	124800	175532217	1893	1893	1893	1893	0
415	20231109	124700	175532217	1893	1890	1893	1890	3
416	20231109	124600	175526544	1893	1893	1893	1893	12
417	20231109	124500	175503828	1893	1892	1893	1892	5
418	20231109	124400	175494364	1893	1893	1893	1893	0
419	20231109	124300	175494364	1893	1893	1893	1893	0
420	20231109	124200	175494364	1893	1893	1893	1893	2
421	20231109	124100	175490578	1890	1890	1890	1890	0
422	20231109	124000	175490578	1890	1890	1890	1890	0
423	20231109	123900	175490578	1890	1890	1890	1890	0
424	20231109	123800	175490578	1890	1890	1890	1890	0
425	20231109	123700	175490578	1890	1890	1890	1890	0
426	20231109	123600	175490578	1890	1888	1890	1888	1615
427	20231109	123500	172441314	1879	1879	1879	1879	0
428	20231109	123400	172441314	1879	1879	1879	1879	1
429	20231109	123300	172439435	1888	1888	1888	1888	0
430	20231109	123200	172439435	1888	1888	1888	1888	0
431	20231109	123100	172439435	1888	1881	1888	1880	2001
432	20231109	123000	168677011	1888	1888	1888	1888	1
433	20231109	122900	168675123	1880	1880	1880	1880	0
434	20231109	122800	168675123	1880	1884	1884	1880	2537
435	20231109	122700	163902124	1887	1887	1887	1887	0
436	20231109	122600	163902124	1887	1887	1887	1887	0
437	20231109	122500	163902124	1887	1887	1887	1887	0
438	20231109	122400	163902124	1887	1887	1887	1887	0
439	20231109	122300	163902124	1887	1887	1887	1887	0
440	20231109	122200	163902124	1887	1887	1887	1887	0
441	20231109	122100	163902124	1887	1886	1887	1886	31
442	20231109	122000	163843653	1885	1885	1885	1885	255
443	20231109	121900	163362978	1885	1885	1885	1885	0
444	20231109	121800	163362978	1885	1886	1886	1885	457
445	20231109	121700	162501483	1886	1886	1886	1886	21
446	20231109	121600	162461877	1885	1889	1889	1885	85
447	20231109	121500	162301562	1886	1886	1886	1886	39
448	20231109	121400	162228008	1890	1890	1890	1890	0
449	20231109	121300	162228008	1890	1890	1890	1890	0
450	20231109	121200	162228008	1890	1890	1890	1890	0
451	20231109	121100	162228008	1890	1890	1890	1890	0
452	20231109	121000	162228008	1890	1890	1890	1890	0
453	20231109	120900	162228008	1890	1890	1890	1890	0
454	20231109	120800	162228008	1890	1890	1890	1890	0
455	20231109	120700	162228008	1890	1890	1890	1890	3
456	20231109	120600	162222338	1890	1890	1890	1890	0
457	20231109	120500	162222338	1890	1890	1890	1890	0
458	20231109	120400	162222338	1890	1890	1890	1890	0
459	20231109	120300	162222338	1890	1890	1890	1890	0
460	20231109	120200	162222338	1890	1890	1890	1890	776
461	20231109	120100	160755698	1890	1891	1891	1890	1727
462	20231109	120000	157491647	1890	1890	1890	1890	0
463	20231109	115900	157491647	1890	1890	1890	1890	0
464	20231109	115800	157491647	1890	1890	1890	1890	0
465	20231109	115700	157491647	1890	1890	1890	1890	0
466	20231109	115600	157491647	1890	1890	1890	1890	0
467	20231109	115500	157491647	1890	1890	1890	1890	0
468	20231109	115400	157491647	1890	1890	1890	1890	0
469	20231109	115300	157491647	1890	1890	1890	1890	0
470	20231109	115200	157491647	1890	1890	1890	1890	0
471	20231109	115100	157491647	1890	1890	1890	1890	0
472	20231109	115000	157491647	1890	1892	1892	1890	32
473	20231109	114900	157431164	1893	1893	1893	1893	6
474	20231109	114800	157419806	1893	1893	1893	1893	7
475	20231109	114700	157406555	1893	1893	1893	1893	0
476	20231109	114600	157406555	1893	1893	1893	1893	5
477	20231109	114500	157397090	1894	1894	1894	1894	0
478	20231109	114400	157397090	1894	1894	1894	1894	0
479	20231109	114300	157397090	1894	1894	1894	1894	0
480	20231109	114200	157397090	1894	1894	1894	1894	0
481	20231109	114100	157397090	1894	1894	1894	1894	860
482	20231109	114000	155768250	1894	1894	1894	1894	0
483	20231109	113900	155768250	1894	1894	1894	1894	0
484	20231109	113800	155768250	1894	1893	1894	1893	1107
485	20231109	113700	153672698	1893	1893	1893	1893	1
486	20231109	113600	153670805	1885	1885	1885	1885	0
487	20231109	113500	153670805	1885	1885	1885	1885	3
488	20231109	113400	153665150	1893	1893	1893	1893	0
489	20231109	113300	153665150	1893	1893	1893	1893	5
490	20231109	113200	153655685	1893	1893	1893	1893	1
491	20231109	113100	153653792	1883	1883	1883	1883	0
492	20231109	113000	153653792	1883	1883	1883	1883	0
493	20231109	112900	153653792	1883	1883	1883	1883	0
494	20231109	112800	153653792	1883	1883	1883	1883	0
495	20231109	112700	153653792	1883	1883	1883	1883	415
496	20231109	112600	152872347	1894	1894	1894	1894	1
497	20231109	112500	152870453	1883	1883	1883	1883	1063
498	20231109	112400	150868824	1895	1895	1895	1895	0
499	20231109	112300	150868824	1895	1895	1895	1895	0
500	20231109	112200	150868824	1895	1895	1895	1895	0
501	20231109	112100	150868824	1895	1895	1895	1895	0
502	20231109	112000	150868824	1895	1895	1895	1895	0
503	20231109	111900	150868824	1895	1895	1895	1895	200
504	20231109	111800	150489824	1895	1885	1895	1885	1363
505	20231109	111700	147912933	1880	1880	1880	1880	0
506	20231109	111600	147912933	1880	1880	1880	1880	0
507	20231109	111500	147912933	1880	1880	1880	1880	0
508	20231109	111400	147912933	1880	1880	1880	1880	32
509	20231109	111300	147852773	1880	1881	1881	1880	1007
510	20231109	111200	145959563	1880	1880	1880	1880	0
511	20231109	111100	145959563	1880	1880	1880	1880	0
512	20231109	111000	145959563	1880	1880	1880	1880	0
513	20231109	110900	145959563	1880	1880	1880	1880	0
514	20231109	110800	145959563	1880	1880	1880	1880	0
515	20231109	110700	145959563	1880	1880	1880	1880	0
516	20231109	110600	145959563	1880	1880	1880	1880	1
517	20231109	110500	145957683	1881	1881	1881	1881	142
518	20231109	110400	145690581	1885	1885	1885	1885	0
519	20231109	110300	145690581	1885	1885	1885	1885	0
520	20231109	110200	145690581	1885	1885	1885	1885	0
521	20231109	110100	145690581	1885	1885	1885	1885	0
522	20231109	110000	145690581	1885	1885	1885	1885	0
523	20231109	105900	145690581	1885	1885	1885	1885	0
524	20231109	105800	145690581	1885	1885	1885	1885	0
525	20231109	105700	145690581	1885	1885	1885	1885	0
526	20231109	105600	145690581	1885	1885	1885	1885	0
527	20231109	105500	145690581	1885	1885	1885	1885	0
528	20231109	105400	145690581	1885	1885	1885	1885	0
529	20231109	105300	145690581	1885	1885	1885	1885	0
530	20231109	105200	145690581	1885	1885	1885	1885	0
531	20231109	105100	145690581	1885	1885	1885	1885	0
532	20231109	105000	145690581	1885	1885	1885	1885	16
533	20231109	104900	145660421	1885	1885	1885	1885	0
534	20231109	104800	145660421	1885	1885	1885	1885	0
535	20231109	104700	145660421	1885	1885	1885	1885	0
536	20231109	104600	145660421	1885	1885	1885	1885	0
537	20231109	104500	145660421	1885	1885	1885	1885	921
538	20231109	104400	143924336	1890	1890	1890	1890	0
539	20231109	104300	143924336	1890	1890	1890	1890	1
540	20231109	104200	143922446	1890	1890	1890	1890	0
541	20231109	104100	143922446	1890	1890	1890	1890	0
542	20231109	104000	143922446	1890	1890	1890	1890	0
543	20231109	103900	143922446	1890	1890	1890	1890	0
544	20231109	103800	143922446	1890	1890	1890	1890	1
545	20231109	103700	143920556	1889	1889	1889	1889	861
546	20231109	103600	142294127	1889	1889	1889	1889	2
547	20231109	103500	142290349	1887	1887	1887	1887	0
548	20231109	103400	142290349	1887	1885	1887	1885	451
549	20231109	103300	141440000	1885	1885	1885	1885	106
550	20231109	103200	141240190	1885	1885	1885	1885	0
551	20231109	103100	141240190	1885	1885	1885	1885	50
552	20231109	103000	141145940	1885	1885	1885	1885	0
553	20231109	102900	141145940	1885	1877	1885	1877	929
554	20231109	102800	139402111	1877	1877	1877	1877	964
555	20231109	102700	137592683	1876	1876	1876	1876	1
556	20231109	102600	137590807	1875	1875	1875	1875	1022
557	20231109	102500	135674557	1875	1885	1885	1875	4129
558	20231109	102400	127931682	1885	1885	1885	1885	9
559	20231109	102300	127914717	1885	1885	1885	1885	0
560	20231109	102200	127914717	1885	1884	1885	1884	50
561	20231109	102100	127820507	1873	1873	1873	1873	252
562	20231109	102000	127348511	1885	1885	1885	1885	1
563	20231109	101900	127346626	1885	1885	1885	1885	0
564	20231109	101800	127346626	1885	1874	1885	1874	648
565	20231109	101700	126132164	1874	1874	1887	1874	2031
566	20231109	101600	122325946	1876	1876	1876	1876	0
567	20231109	101500	122325946	1876	1876	1876	1876	97
568	20231109	101400	122143974	1887	1876	1887	1876	913
569	20231109	101300	120431076	1874	1874	1874	1874	631
570	20231109	101200	119248582	1874	1875	1875	1874	652
571	20231109	101100	118026723	1876	1876	1876	1876	486
572	20231109	101000	117114987	1877	1877	1877	1877	0
573	20231109	100900	117114987	1877	1877	1877	1877	0
574	20231109	100800	117114987	1877	1878	1878	1877	969
575	20231109	100700	115295305	1887	1887	1887	1887	0
576	20231109	100600	115295305	1887	1887	1887	1887	0
577	20231109	100500	115295305	1887	1887	1887	1887	0
578	20231109	100400	115295305	1887	1886	1887	1886	265
579	20231109	100300	114795513	1888	1888	1888	1888	0
580	20231109	100200	114795513	1888	1888	1889	1888	16
581	20231109	100100	114765304	1888	1878	1888	1878	1440
582	20231109	100000	112060594	1890	1890	1890	1890	1
583	20231109	095900	112058704	1890	1890	1890	1890	1
584	20231109	095800	112056814	1880	1880	1880	1880	400
585	20231109	095700	111304814	1890	1888	1890	1885	61
586	20231109	095600	111189772	1894	1894	1894	1894	0
587	20231109	095500	111189772	1894	1885	1895	1885	236
588	20231109	095400	110743610	1885	1885	1885	1885	630
589	20231109	095300	109556060	1880	1887	1887	1880	977
590	20231109	095200	107718995	1896	1896	1896	1896	1055
591	20231109	095100	105718715	1896	1896	1896	1896	0
592	20231109	095000	105718715	1896	1896	1896	1896	0
593	20231109	094900	105718715	1896	1896	1896	1896	4
594	20231109	094800	105711131	1895	1895	1895	1895	21
595	20231109	094700	105671336	1897	1897	1897	1897	0
596	20231109	094600	105671336	1897	1897	1897	1897	0
597	20231109	094500	105671336	1897	1897	1897	1897	0
598	20231109	094400	105671336	1897	1897	1897	1897	11
599	20231109	094300	105650469	1888	1890	1890	1888	565
600	20231109	094200	104583734	1898	1898	1899	1898	1168
601	20231109	094100	102366114	1899	1899	1899	1899	0
602	20231109	094000	102366114	1899	1899	1899	1899	2058
603	20231109	093900	98457972	1899	1899	1899	1899	0
604	20231109	093800	98457972	1899	1899	1899	1899	2
605	20231109	093700	98454174	1890	1890	1890	1890	0
606	20231109	093600	98454174	1890	1890	1890	1890	0
607	20231109	093500	98454174	1890	1890	1890	1890	0
608	20231109	093400	98454174	1890	1902	1902	1890	11
609	20231109	093300	98433372	1903	1903	1903	1903	0
610	20231109	093200	98433372	1903	1899	1903	1899	301
611	20231109	093100	97861769	1903	1891	1903	1891	2
612	20231109	093000	97857975	1890	1890	1903	1888	1475
613	20231109	092900	95071930	1904	1907	1907	1904	3451
614	20231109	092800	88499345	1907	1907	1907	1907	10
615	20231109	092700	88480275	1907	1913	1913	1905	1501
616	20231109	092600	85613330	1921	1921	1921	1921	31
617	20231109	092500	85553779	1921	1894	1921	1894	19641
618	20231109	092400	48113787	1894	1894	1894	1894	0
619	20231109	092300	48113787	1894	1894	1894	1894	0
620	20231109	092200	48113787	1894	1894	1894	1894	0
621	20231109	092100	48113787	1894	1892	1894	1892	2668
622	20231109	092000	43065061	1892	1891	1892	1891	1051
623	20231109	091900	41077579	1892	1892	1892	1892	392
624	20231109	091800	40335915	1891	1887	1891	1887	4383
625	20231109	091700	32059264	1886	1883	1886	1883	463
626	20231109	091600	31186697	1880	1877	1880	1877	2282
627	20231109	091500	26900286	1877	1872	1877	1872	818
628	20231109	091400	25365640	1872	1871	1872	1871	90
629	20231109	091300	25197218	1862	1862	1862	1862	0
630	20231109	091200	25197218	1862	1868	1868	1862	1705
631	20231109	091100	22022478	1875	1875	1875	1875	0
632	20231109	091000	22022478	1875	1875	1875	1875	300
633	20231109	090900	21459978	1862	1863	1863	1862	7229
634	20231109	090800	7999468	1870	1870	1870	1870	501
635	20231109	090700	7062598	1877	1877	1877	1877	0
636	20231109	090600	7062598	1877	1877	1877	1877	300
637	20231109	090500	6499498	1872	1872	1872	1872	0
638	20231109	090400	6499498	1872	1872	1872	1872	0
639	20231109	090300	6499498	1872	1872	1872	1872	0
640	20231109	090200	6499498	1872	1872	1872	1872	0
641	20231109	090100	6499498	1872	1879	1879	1872	2792
642	20231109	090000	1262275	1879	1875	1879	1875	673