KissMeData/001810/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183500	18263460	1879	1879	1879	1879	158
3	20231109	183400	18263460	1879	1879	1879	1879	0
4	20231109	183300	18263460	1879	1879	1879	1879	0
5	20231109	183200	18263460	1879	1879	1879	1879	0
6	20231109	183100	18263460	1879	1879	1879	1879	0
7	20231109	183000	18263460	1879	1879	1879	1879	0
8	20231109	182900	18263460	1879	1879	1879	1879	0
9	20231109	182800	18263460	1879	1879	1879	1879	0
10	20231109	182700	18263460	1879	1879	1879	1879	0
11	20231109	182600	18263460	1879	1879	1879	1879	0
12	20231109	182500	18263460	1879	1879	1879	1879	0
13	20231109	182400	18263460	1879	1879	1879	1879	0
14	20231109	182300	18263460	1879	1879	1879	1879	0
15	20231109	182200	18263460	1879	1879	1879	1879	0
16	20231109	182100	18263460	1879	1879	1879	1879	0
17	20231109	182000	18263460	1879	1879	1879	1879	0
18	20231109	181900	18263460	1879	1879	1879	1879	0
19	20231109	181800	18263460	1879	1879	1879	1879	0
20	20231109	181700	18263460	1879	1879	1879	1879	0
21	20231109	181600	18263460	1879	1879	1879	1879	0
22	20231109	181500	18263460	1879	1879	1879	1879	0
23	20231109	181400	18263460	1879	1879	1879	1879	0
24	20231109	181300	18263460	1879	1879	1879	1879	0
25	20231109	181200	18263460	1879	1879	1879	1879	0
26	20231109	181100	18263460	1879	1879	1879	1879	0
27	20231109	181000	18263460	1879	1879	1879	1879	0
28	20231109	180900	18263460	1879	1879	1879	1879	0
29	20231109	180800	18263460	1879	1879	1879	1879	0
30	20231109	180700	18263460	1879	1879	1879	1879	0
31	20231109	180600	18263460	1879	1879	1879	1879	0
32	20231109	180500	18263460	1879	1879	1879	1879	158
33	20231109	180400	18263460	1879	1879	1879	1879	0
34	20231109	180300	18263460	1879	1879	1879	1879	0
35	20231109	180200	18263460	1879	1879	1879	1879	0
36	20231109	180100	18263460	1879	1879	1879	1879	0
37	20231109	180000	18263460	1879	1879	1879	1879	0
38	20231109	175900	18263460	1879	1879	1879	1879	0
39	20231109	175800	18263460	1879	1879	1879	1879	0
40	20231109	175700	18263460	1879	1879	1879	1879	0
41	20231109	175600	18263460	1879	1879	1879	1879	0
42	20231109	175500	18263460	1879	1879	1879	1879	0
43	20231109	175400	18263460	1879	1879	1879	1879	0
44	20231109	175300	18263460	1879	1879	1879	1879	0
45	20231109	175200	18263460	1879	1879	1879	1879	0
46	20231109	175100	18263460	1879	1879	1879	1879	0
47	20231109	175000	18263460	1879	1879	1879	1879	0
48	20231109	174900	18263460	1879	1879	1879	1879	0
49	20231109	174800	18263460	1879	1879	1879	1879	0
50	20231109	174700	18263460	1879	1879	1879	1879	0
51	20231109	174600	18263460	1879	1879	1879	1879	0
52	20231109	174500	18263460	1879	1879	1879	1879	0
53	20231109	174400	18263460	1879	1879	1879	1879	0
54	20231109	174300	18263460	1879	1879	1879	1879	0
55	20231109	174200	18263460	1879	1879	1879	1879	0
56	20231109	174100	18263460	1879	1879	1879	1879	0
57	20231109	174000	18263460	1879	1879	1879	1879	0
58	20231109	173900	18263460	1879	1879	1879	1879	0
59	20231109	173800	18263460	1879	1879	1879	1879	0
60	20231109	173700	18263460	1879	1879	1879	1879	0
61	20231109	173600	18263460	1879	1879	1879	1879	0
62	20231109	173500	18263460	1879	1879	1879	1879	158
63	20231109	173400	18263460	1879	1879	1879	1879	0
64	20231109	173300	18263460	1879	1879	1879	1879	0
65	20231109	173200	18263460	1879	1879	1879	1879	0
66	20231109	173100	18263460	1879	1879	1879	1879	0
67	20231109	173000	18263460	1879	1879	1879	1879	0
68	20231109	172900	18263460	1879	1879	1879	1879	0
69	20231109	172800	18263460	1879	1879	1879	1879	0
70	20231109	172700	18263460	1879	1879	1879	1879	0
71	20231109	172600	18263460	1879	1879	1879	1879	0
72	20231109	172500	18263460	1879	1879	1879	1879	0
73	20231109	172400	18263460	1879	1879	1879	1879	0
74	20231109	172300	18263460	1879	1879	1879	1879	0
75	20231109	172200	18263460	1879	1879	1879	1879	0
76	20231109	172100	18263460	1879	1879	1879	1879	0
77	20231109	172000	18263460	1879	1879	1879	1879	0
78	20231109	171900	18263460	1879	1879	1879	1879	0
79	20231109	171800	18263460	1879	1879	1879	1879	0
80	20231109	171700	18263460	1879	1879	1879	1879	0
81	20231109	171600	18263460	1879	1879	1879	1879	0
82	20231109	171500	18263460	1879	1879	1879	1879	0
83	20231109	171400	18263460	1879	1879	1879	1879	0
84	20231109	171300	18263460	1879	1879	1879	1879	0
85	20231109	171200	18263460	1879	1879	1879	1879	0
86	20231109	171100	18263460	1879	1879	1879	1879	0
87	20231109	171000	18263460	1879	1879	1879	1879	0
88	20231109	170900	18263460	1879	1879	1879	1879	0
89	20231109	170800	18263460	1879	1879	1879	1879	0
90	20231109	170700	18263460	1879	1879	1879	1879	0
91	20231109	170600	18263460	1879	1879	1879	1879	0
92	20231109	170500	18263460	1879	1879	1879	1879	158
93	20231109	170400	18263460	1879	1879	1879	1879	0
94	20231109	170300	18263460	1879	1879	1879	1879	0
95	20231109	170200	18263460	1879	1879	1879	1879	0
96	20231109	170100	18263460	1879	1879	1879	1879	0
97	20231109	170000	18263460	1879	1879	1879	1879	0
98	20231109	165900	18263460	1879	1879	1879	1879	0
99	20231109	165800	18263460	1879	1879	1879	1879	0
100	20231109	165700	18263460	1879	1879	1879	1879	0
101	20231109	165600	18263460	1879	1879	1879	1879	0
102	20231109	165500	18263460	1879	1879	1879	1879	0
103	20231109	165400	18263460	1879	1879	1879	1879	0
104	20231109	165300	18263460	1879	1879	1879	1879	0
105	20231109	165200	18263460	1879	1879	1879	1879	0
106	20231109	165100	18263460	1879	1879	1879	1879	0
107	20231109	165000	18263460	1879	1879	1879	1879	0
108	20231109	164900	18263460	1879	1879	1879	1879	0
109	20231109	164800	18263460	1879	1879	1879	1879	0
110	20231109	164700	18263460	1879	1879	1879	1879	0
111	20231109	164600	18263460	1879	1879	1879	1879	0
112	20231109	164500	18263460	1879	1879	1879	1879	0
113	20231109	164400	18263460	1879	1879	1879	1879	0
114	20231109	164300	18263460	1879	1879	1879	1879	0
115	20231109	164200	18263460	1879	1879	1879	1879	0
116	20231109	164100	18263460	1879	1879	1879	1879	0
117	20231109	164000	18263460	1879	1879	1879	1879	0
118	20231109	163900	18263460	1879	1879	1879	1879	0
119	20231109	163800	18263460	1879	1879	1879	1879	0
120	20231109	163700	18263460	1879	1879	1879	1879	0
121	20231109	163600	18263460	1879	1879	1879	1879	0
122	20231109	163500	18263460	1879	1879	1879	1879	158
123	20231109	163400	18263460	1879	1879	1879	1879	0
124	20231109	163300	18263460	1879	1879	1879	1879	0
125	20231109	163200	18263460	1879	1879	1879	1879	0
126	20231109	163100	18263460	1879	1879	1879	1879	0
127	20231109	163000	18263460	1879	1879	1879	1879	0
128	20231109	162900	18263460	1879	1879	1879	1879	0
129	20231109	162800	18263460	1879	1879	1879	1879	0
130	20231109	162700	18263460	1879	1879	1879	1879	0
131	20231109	162600	18263460	1879	1879	1879	1879	0
132	20231109	162500	18263460	1879	1879	1879	1879	0
133	20231109	162400	18263460	1879	1879	1879	1879	0
134	20231109	162300	18263460	1879	1879	1879	1879	0
135	20231109	162200	18263460	1879	1879	1879	1879	0
136	20231109	162100	18263460	1879	1879	1879	1879	0
137	20231109	162000	18263460	1879	1879	1879	1879	0
138	20231109	161900	18263460	1879	1879	1879	1879	0
139	20231109	161800	18263460	1879	1879	1879	1879	0
140	20231109	161700	18263460	1879	1879	1879	1879	0
141	20231109	161600	18263460	1879	1879	1879	1879	0
142	20231109	161500	18263460	1879	1879	1879	1879	0
143	20231109	161400	18263460	1879	1879	1879	1879	0
144	20231109	161300	18263460	1879	1879	1879	1879	0
145	20231109	161200	18263460	1879	1879	1879	1879	0
146	20231109	161100	18263460	1879	1879	1879	1879	0
147	20231109	161000	18263460	1879	1879	1879	1879	0
148	20231109	160900	18263460	1879	1879	1879	1879	0
149	20231109	160800	18263460	1879	1879	1879	1879	0
150	20231109	160700	18263460	1879	1879	1879	1879	0
151	20231109	160600	18263460	1879	1879	1879	1879	0
152	20231109	160500	18263460	1879	1879	1879	1879	158
153	20231109	160400	18263460	1879	1879	1879	1879	0
154	20231109	160300	18263460	1879	1879	1879	1879	0
155	20231109	160200	18263460	1879	1879	1879	1879	0
156	20231109	160100	18263460	1879	1879	1879	1879	0
157	20231109	160000	18263460	1879	1879	1879	1879	0
158	20231109	155900	18263460	1879	1879	1879	1879	0
159	20231109	155800	18263460	1879	1879	1879	1879	0
160	20231109	155700	18263460	1879	1879	1879	1879	0
161	20231109	155600	18263460	1879	1879	1879	1879	0
162	20231109	155500	18263460	1879	1879	1879	1879	0
163	20231109	155400	18263460	1879	1879	1879	1879	0
164	20231109	155300	18263460	1879	1879	1879	1879	0
165	20231109	155200	18263460	1879	1879	1879	1879	0
166	20231109	155100	18263460	1879	1879	1879	1879	0
167	20231109	155000	18263460	1879	1879	1879	1879	0
168	20231109	154900	18263460	1879	1879	1879	1879	0
169	20231109	154800	18263460	1879	1879	1879	1879	0
170	20231109	154700	18263460	1879	1879	1879	1879	0
171	20231109	154600	18263460	1879	1879	1879	1879	0
172	20231109	154500	18263460	1879	1879	1879	1879	0
173	20231109	154400	18263460	1879	1879	1879	1879	0
174	20231109	154300	18263460	1879	1879	1879	1879	0
175	20231109	154200	18263460	1879	1879	1879	1879	0
176	20231109	154100	18263460	1879	1879	1879	1879	0
177	20231109	154000	18263460	1879	1879	1879	1879	0
178	20231109	153900	18263460	1879	1879	1879	1879	0
179	20231109	153800	18263460	1879	1879	1879	1879	0
180	20231109	153700	18263460	1879	1879	1879	1879	0
181	20231109	153600	18263460	1879	1879	1879	1879	0
182	20231109	153500	18263460	1879	1879	1879	1879	158
183	20231109	153400	18263460	1879	1879	1879	1879	0
184	20231109	153300	18263460	1879	1879	1879	1879	0
185	20231109	153200	18263460	1879	1879	1879	1879	0
186	20231109	153100	18263460	1879	1879	1879	1879	0
187	20231109	153000	18263460	1879	1879	1879	1879	158
188	20231109	152900	17966578	1874	1874	1874	1874	0
189	20231109	152800	17966578	1874	1874	1874	1874	0
190	20231109	152700	17966578	1874	1874	1874	1874	0
191	20231109	152600	17966578	1874	1874	1874	1874	0
192	20231109	152500	17966578	1874	1874	1874	1874	0
193	20231109	152400	17966578	1874	1874	1874	1874	0
194	20231109	152300	17966578	1874	1874	1874	1874	0
195	20231109	152200	17966578	1874	1874	1874	1874	0
196	20231109	152100	17966578	1874	1874	1874	1874	0
197	20231109	152000	17966578	1874	1874	1874	1874	0
198	20231109	151900	17966578	1874	1838	1874	1838	84
199	20231109	151800	17811586	1849	1849	1849	1849	2
200	20231109	151700	17807888	1849	1849	1849	1849	13
201	20231109	151600	17783851	1849	1847	1849	1833	209
202	20231109	151500	17398942	1847	1834	1847	1833	428
203	20231109	151400	16614378	1849	1849	1849	1849	2
204	20231109	151300	16610680	1849	1849	1849	1849	1
205	20231109	151200	16608831	1849	1849	1849	1849	2
206	20231109	151100	16605133	1849	1849	1849	1849	1
207	20231109	151000	16603284	1849	1849	1849	1849	1
208	20231109	150900	16601435	1849	1849	1849	1849	2
209	20231109	150800	16597737	1849	1849	1849	1849	1
210	20231109	150700	16595888	1849	1849	1849	1849	2
211	20231109	150600	16592190	1849	1849	1849	1849	1
212	20231109	150500	16590341	1849	1849	1849	1849	1
213	20231109	150400	16588492	1848	1848	1848	1848	2
214	20231109	150300	16584796	1848	1848	1848	1848	1
215	20231109	150200	16582948	1848	1848	1848	1848	1
216	20231109	150100	16581100	1848	1848	1848	1848	2
217	20231109	150000	16577404	1848	1838	1848	1834	9
218	20231109	145900	16560874	1849	1849	1849	1849	2
219	20231109	145800	16557176	1849	1849	1849	1849	1
220	20231109	145700	16555327	1849	1846	1849	1846	20
221	20231109	145600	16518401	1846	1846	1846	1846	5
222	20231109	145500	16509171	1846	1846	1846	1846	1
223	20231109	145400	16507325	1846	1846	1846	1846	543
224	20231109	145300	15504947	1846	1846	1846	1846	1
225	20231109	145200	15503101	1846	1846	1846	1846	1
226	20231109	145100	15501255	1846	1846	1846	1846	2
227	20231109	145000	15497563	1846	1846	1846	1846	1
228	20231109	144900	15495717	1846	1846	1846	1846	1
229	20231109	144800	15493871	1846	1846	1846	1846	2
230	20231109	144700	15490179	1846	1846	1846	1846	1
231	20231109	144600	15488333	1846	1846	1846	1846	2
232	20231109	144500	15484641	1846	1846	1846	1846	1
233	20231109	144400	15482795	1846	1846	1846	1846	1
234	20231109	144300	15480949	1846	1846	1846	1846	2
235	20231109	144200	15477257	1846	1846	1846	1846	1
236	20231109	144100	15475411	1847	1847	1847	1847	2
237	20231109	144000	15471717	1847	1847	1847	1847	1
238	20231109	143900	15469870	1847	1847	1847	1847	1
239	20231109	143800	15468023	1847	1847	1847	1847	2
240	20231109	143700	15464329	1848	1848	1848	1848	1
241	20231109	143600	15462481	1848	1848	1848	1848	2
242	20231109	143500	15458785	1848	1848	1848	1848	1
243	20231109	143400	15456937	1848	1848	1848	1848	1
244	20231109	143300	15455089	1848	1848	1848	1848	2
245	20231109	143200	15451393	1848	1848	1848	1848	1
246	20231109	143100	15449545	1848	1848	1848	1848	1
247	20231109	143000	15447697	1849	1849	1849	1849	2
248	20231109	142900	15443999	1849	1849	1849	1849	1
249	20231109	142800	15442150	1849	1849	1849	1849	2
250	20231109	142700	15438452	1850	1850	1850	1850	1
251	20231109	142600	15436602	1852	1852	1852	1852	1
252	20231109	142500	15434750	1853	1853	1853	1853	2
253	20231109	142400	15431044	1855	1839	1855	1839	3
254	20231109	142300	15425511	1842	1855	1855	1842	189
255	20231109	142200	15074978	1855	1856	1856	1854	94
256	20231109	142100	14900627	1856	1856	1856	1856	1
257	20231109	142000	14898771	1859	1859	1859	1859	2
258	20231109	141900	14895053	1860	1860	1860	1860	1
259	20231109	141800	14893193	1860	1860	1860	1860	1
260	20231109	141700	14891333	1861	1861	1861	1861	2
261	20231109	141600	14887611	1861	1861	1861	1861	1
262	20231109	141500	14885750	1861	1860	1861	1860	2
263	20231109	141400	14882029	1861	1861	1861	1861	1
264	20231109	141300	14880168	1861	1861	1861	1861	1
265	20231109	141200	14878307	1861	1860	1861	1860	2
266	20231109	141100	14874586	1861	1861	1861	1861	1
267	20231109	141000	14872725	1861	1861	1861	1861	2
268	20231109	140900	14869003	1860	1860	1860	1860	1
269	20231109	140800	14867143	1861	1861	1861	1861	1
270	20231109	140700	14865282	1862	1862	1862	1862	2
271	20231109	140600	14861558	1861	1861	1861	1861	1
272	20231109	140500	14859697	1862	1862	1862	1862	2
273	20231109	140400	14855973	1862	1862	1862	1862	1
274	20231109	140300	14854111	1861	1861	1861	1861	1
275	20231109	140200	14852250	1862	1862	1862	1862	2
276	20231109	140100	14848526	1863	1863	1863	1863	1
277	20231109	140000	14846663	1862	1862	1862	1862	1
278	20231109	135900	14844801	1864	1864	1864	1864	2
279	20231109	135800	14841073	1864	1864	1864	1864	1
280	20231109	135700	14839209	1864	1863	1864	1863	2
281	20231109	135600	14835482	1864	1864	1864	1864	1
282	20231109	135500	14833618	1864	1864	1864	1864	1
283	20231109	135400	14831754	1864	1863	1864	1863	2
284	20231109	135300	14828027	1864	1864	1864	1864	1
285	20231109	135200	14826163	1864	1864	1864	1864	2
286	20231109	135100	14822435	1864	1864	1864	1864	1
287	20231109	135000	14820571	1864	1864	1864	1864	1
288	20231109	134900	14818707	1864	1863	1864	1863	4
289	20231109	134800	14811252	1864	1863	1864	1863	2
290	20231109	134700	14807525	1864	1864	1864	1864	11
291	20231109	134600	14787021	1864	1863	1864	1863	2
292	20231109	134500	14783294	1864	1864	1864	1864	1
293	20231109	134400	14781430	1864	1864	1864	1864	2
294	20231109	134300	14777702	1864	1864	1864	1864	1
295	20231109	134200	14775838	1864	1864	1864	1864	1
296	20231109	134100	14773974	1864	1864	1864	1864	2
297	20231109	134000	14770246	1864	1864	1864	1864	1
298	20231109	133900	14768382	1864	1864	1864	1864	2
299	20231109	133800	14764654	1864	1864	1864	1864	1
300	20231109	133700	14762790	1864	1864	1864	1864	1
301	20231109	133600	14760926	1864	1864	1864	1864	2
302	20231109	133500	14757198	1864	1864	1864	1864	1
303	20231109	133400	14755334	1864	1864	1864	1864	2
304	20231109	133300	14751606	1864	1864	1864	1864	1
305	20231109	133200	14749742	1864	1864	1864	1864	1
306	20231109	133100	14747878	1864	1864	1864	1864	2
307	20231109	133000	14744150	1864	1864	1864	1864	1
308	20231109	132900	14742286	1864	1864	1864	1864	1
309	20231109	132800	14740422	1864	1864	1864	1864	2
310	20231109	132700	14736694	1864	1864	1864	1864	1
311	20231109	132600	14734830	1864	1864	1864	1864	2
312	20231109	132500	14731102	1864	1864	1864	1864	1
313	20231109	132400	14729238	1864	1864	1864	1864	1
314	20231109	132300	14727374	1864	1864	1864	1864	2
315	20231109	132200	14723646	1864	1864	1864	1864	1
316	20231109	132100	14721782	1863	1863	1863	1863	2
317	20231109	132000	14718056	1863	1863	1863	1863	1
318	20231109	131900	14716193	1863	1863	1863	1863	1
319	20231109	131800	14714330	1863	1863	1863	1863	2
320	20231109	131700	14710604	1863	1863	1863	1863	1
321	20231109	131600	14708741	1863	1863	1863	1863	1
322	20231109	131500	14706878	1863	1863	1863	1863	2
323	20231109	131400	14703152	1863	1863	1863	1863	1
324	20231109	131300	14701289	1863	1863	1863	1863	2
325	20231109	131200	14697563	1863	1863	1863	1863	1
326	20231109	131100	14695700	1863	1863	1863	1863	1
327	20231109	131000	14693837	1863	1863	1863	1863	2
328	20231109	130900	14690111	1863	1863	1863	1863	1
329	20231109	130800	14688248	1863	1863	1863	1863	2
330	20231109	130700	14684522	1863	1863	1863	1863	1
331	20231109	130600	14682659	1863	1863	1863	1863	1
332	20231109	130500	14680796	1863	1863	1863	1863	2
333	20231109	130400	14677070	1862	1862	1862	1862	1
334	20231109	130300	14675208	1862	1862	1862	1862	1
335	20231109	130200	14673346	1862	1862	1862	1862	2
336	20231109	130100	14669622	1862	1862	1862	1862	1
337	20231109	130000	14667760	1862	1862	1862	1862	2
338	20231109	125900	14664036	1862	1862	1862	1862	2
339	20231109	125800	14660312	1861	1861	1861	1861	1
340	20231109	125700	14658451	1861	1861	1861	1861	2
341	20231109	125600	14654729	1861	1861	1861	1861	1
342	20231109	125500	14652868	1861	1861	1861	1861	3
343	20231109	125400	14647285	1861	1861	1861	1861	1
344	20231109	125300	14645424	1861	1861	1861	1861	1
345	20231109	125200	14643563	1864	1859	1864	1859	65
346	20231109	125100	14522531	1860	1835	1860	1835	400
347	20231109	125000	13788391	1835	1835	1835	1835	2
348	20231109	124900	13784721	1835	1835	1835	1835	1
349	20231109	124800	13782886	1830	1835	1835	1830	102
350	20231109	124700	13596163	1835	1835	1835	1835	53
351	20231109	124600	13498908	1835	1835	1835	1835	1
352	20231109	124500	13497073	1835	1835	1835	1835	2
353	20231109	124400	13493403	1835	1835	1835	1835	2
354	20231109	124300	13489733	1835	1835	1835	1835	1
355	20231109	124200	13487898	1835	1835	1835	1835	3
356	20231109	124100	13482393	1835	1835	1835	1835	2
357	20231109	124000	13478723	1835	1835	1835	1835	546
358	20231109	123900	12476813	1835	1835	1835	1835	13
359	20231109	123800	12452958	1835	1835	1835	1835	2
360	20231109	123700	12449288	1835	1836	1836	1835	157
361	20231109	123600	12161188	1836	1842	1842	1836	4
362	20231109	123500	12153832	1842	1845	1845	1842	52
363	20231109	123400	12057898	1845	1848	1848	1845	105
364	20231109	123300	11864170	1857	1857	1857	1857	2
365	20231109	123200	11860456	1865	1865	1865	1865	1
366	20231109	123100	11858591	1865	1865	1865	1865	2
367	20231109	123000	11854861	1865	1865	1865	1865	1
368	20231109	122900	11852996	1865	1865	1865	1865	2
369	20231109	122800	11849266	1865	1865	1865	1865	1
370	20231109	122700	11847401	1865	1864	1865	1864	25
371	20231109	122600	11800799	1864	1864	1864	1864	4
372	20231109	122500	11793343	1864	1864	1864	1864	1
373	20231109	122400	11791479	1864	1864	1864	1864	2
374	20231109	122300	11787751	1864	1864	1864	1864	1
375	20231109	122200	11785887	1865	1865	1865	1865	1
376	20231109	122100	11784022	1865	1862	1865	1862	2
377	20231109	122000	11780295	1861	1847	1861	1846	628
378	20231109	121900	10620795	1845	1867	1867	1845	12
379	20231109	121800	10598536	1867	1867	1867	1867	1
380	20231109	121700	10596669	1867	1867	1867	1867	1
381	20231109	121600	10594802	1867	1867	1867	1867	2
382	20231109	121500	10591068	1867	1865	1867	1865	5
383	20231109	121400	10581740	1865	1854	1865	1854	3
384	20231109	121300	10576156	1865	1865	1865	1865	2
385	20231109	121200	10572426	1855	1868	1868	1855	191
386	20231109	121100	10218056	1868	1869	1869	1868	3
387	20231109	121000	10212451	1869	1869	1869	1866	6
388	20231109	120900	10201240	1869	1869	1869	1869	0
389	20231109	120800	10201240	1869	1869	1869	1869	0
390	20231109	120700	10201240	1869	1869	1869	1869	82
391	20231109	120600	10047982	1878	1878	1878	1878	0
392	20231109	120500	10047982	1878	1878	1878	1878	0
393	20231109	120400	10047982	1878	1878	1878	1878	0
394	20231109	120300	10047982	1878	1878	1878	1878	0
395	20231109	120200	10047982	1878	1878	1878	1878	0
396	20231109	120100	10047982	1878	1878	1878	1878	0
397	20231109	120000	10047982	1878	1878	1878	1878	0
398	20231109	115900	10047982	1878	1878	1878	1878	0
399	20231109	115800	10047982	1878	1878	1878	1878	0
400	20231109	115700	10047982	1878	1878	1878	1878	0
401	20231109	115600	10047982	1878	1878	1878	1878	0
402	20231109	115500	10047982	1878	1878	1878	1878	0
403	20231109	115400	10047982	1878	1878	1878	1878	0
404	20231109	115300	10047982	1878	1878	1878	1878	0
405	20231109	115200	10047982	1878	1878	1878	1878	0
406	20231109	115100	10047982	1878	1878	1878	1878	0
407	20231109	115000	10047982	1878	1878	1878	1878	0
408	20231109	114900	10047982	1878	1878	1878	1878	0
409	20231109	114800	10047982	1878	1878	1878	1878	0
410	20231109	114700	10047982	1878	1878	1878	1878	0
411	20231109	114600	10047982	1878	1878	1878	1878	0
412	20231109	114500	10047982	1878	1878	1878	1878	0
413	20231109	114400	10047982	1878	1878	1878	1878	0
414	20231109	114300	10047982	1878	1878	1878	1878	0
415	20231109	114200	10047982	1878	1878	1878	1878	0
416	20231109	114100	10047982	1878	1878	1878	1878	0
417	20231109	114000	10047982	1878	1878	1878	1878	0
418	20231109	113900	10047982	1878	1878	1878	1878	0
419	20231109	113800	10047982	1878	1878	1878	1878	0
420	20231109	113700	10047982	1878	1878	1878	1878	0
421	20231109	113600	10047982	1878	1878	1878	1878	0
422	20231109	113500	10047982	1878	1878	1878	1878	0
423	20231109	113400	10047982	1878	1878	1878	1878	0
424	20231109	113300	10047982	1878	1878	1878	1878	1
425	20231109	113200	10046104	1878	1878	1878	1878	0
426	20231109	113100	10046104	1878	1878	1878	1878	0
427	20231109	113000	10046104	1878	1878	1878	1878	0
428	20231109	112900	10046104	1878	1878	1878	1878	0
429	20231109	112800	10046104	1878	1878	1878	1878	0
430	20231109	112700	10046104	1878	1878	1878	1878	0
431	20231109	112600	10046104	1878	1878	1878	1878	0
432	20231109	112500	10046104	1878	1878	1878	1878	0
433	20231109	112400	10046104	1878	1878	1878	1878	0
434	20231109	112300	10046104	1878	1878	1878	1878	0
435	20231109	112200	10046104	1878	1878	1878	1878	0
436	20231109	112100	10046104	1878	1878	1878	1878	0
437	20231109	112000	10046104	1878	1878	1878	1878	0
438	20231109	111900	10046104	1878	1878	1878	1878	0
439	20231109	111800	10046104	1878	1878	1878	1878	0
440	20231109	111700	10046104	1878	1878	1878	1878	0
441	20231109	111600	10046104	1878	1878	1878	1878	0
442	20231109	111500	10046104	1878	1878	1878	1878	0
443	20231109	111400	10046104	1878	1878	1878	1878	0
444	20231109	111300	10046104	1878	1878	1878	1878	0
445	20231109	111200	10046104	1878	1877	1878	1877	5
446	20231109	111100	10036718	1869	1869	1869	1869	0
447	20231109	111000	10036718	1869	1869	1869	1869	0
448	20231109	110900	10036718	1869	1869	1869	1869	0
449	20231109	110800	10036718	1869	1869	1869	1869	1
450	20231109	110700	10034849	1869	1869	1869	1869	109
451	20231109	110600	9831128	1878	1878	1878	1878	0
452	20231109	110500	9831128	1878	1878	1878	1878	0
453	20231109	110400	9831128	1878	1878	1878	1878	0
454	20231109	110300	9831128	1878	1878	1878	1878	0
455	20231109	110200	9831128	1878	1878	1878	1878	0
456	20231109	110100	9831128	1878	1878	1878	1878	0
457	20231109	110000	9831128	1878	1878	1878	1878	0
458	20231109	105900	9831128	1878	1878	1878	1878	0
459	20231109	105800	9831128	1878	1878	1878	1878	0
460	20231109	105700	9831128	1878	1878	1878	1878	0
461	20231109	105600	9831128	1878	1878	1878	1878	0
462	20231109	105500	9831128	1878	1878	1878	1878	0
463	20231109	105400	9831128	1878	1878	1878	1878	0
464	20231109	105300	9831128	1878	1878	1878	1878	0
465	20231109	105200	9831128	1878	1878	1878	1878	0
466	20231109	105100	9831128	1878	1878	1878	1878	0
467	20231109	105000	9831128	1878	1878	1878	1878	0
468	20231109	104900	9831128	1878	1878	1878	1878	0
469	20231109	104800	9831128	1878	1878	1878	1878	0
470	20231109	104700	9831128	1878	1878	1878	1878	0
471	20231109	104600	9831128	1878	1878	1878	1878	0
472	20231109	104500	9831128	1878	1878	1878	1878	0
473	20231109	104400	9831128	1878	1878	1878	1878	0
474	20231109	104300	9831128	1878	1878	1878	1878	93
475	20231109	104200	9656474	1878	1878	1878	1878	4
476	20231109	104100	9648962	1878	1878	1878	1878	0
477	20231109	104000	9648962	1878	1878	1878	1878	903
478	20231109	103900	7953128	1878	1878	1878	1878	0
479	20231109	103800	7953128	1878	1878	1878	1878	0
480	20231109	103700	7953128	1878	1874	1878	1874	59
481	20231109	103600	7842549	1874	1874	1874	1874	0
482	20231109	103500	7842549	1874	1874	1874	1874	0
483	20231109	103400	7842549	1874	1874	1874	1874	0
484	20231109	103300	7842549	1874	1874	1874	1874	0
485	20231109	103200	7842549	1874	1874	1874	1874	0
486	20231109	103100	7842549	1874	1874	1874	1874	0
487	20231109	103000	7842549	1874	1874	1874	1874	1
488	20231109	102900	7840675	1878	1878	1878	1878	0
489	20231109	102800	7840675	1878	1878	1878	1878	0
490	20231109	102700	7840675	1878	1878	1878	1878	0
491	20231109	102600	7840675	1878	1878	1878	1878	0
492	20231109	102500	7840675	1878	1878	1878	1878	100
493	20231109	102400	7652875	1878	1878	1878	1878	0
494	20231109	102300	7652875	1878	1878	1878	1878	0
495	20231109	102200	7652875	1878	1878	1878	1878	0
496	20231109	102100	7652875	1878	1878	1878	1878	0
497	20231109	102000	7652875	1878	1878	1878	1878	3
498	20231109	101900	7647241	1878	1878	1878	1878	0
499	20231109	101800	7647241	1878	1878	1878	1878	0
500	20231109	101700	7647241	1878	1878	1878	1878	0
501	20231109	101600	7647241	1878	1878	1878	1878	0
502	20231109	101500	7647241	1878	1878	1878	1878	0
503	20231109	101400	7647241	1878	1878	1878	1878	0
504	20231109	101300	7647241	1878	1878	1878	1878	0
505	20231109	101200	7647241	1878	1878	1878	1878	0
506	20231109	101100	7647241	1878	1878	1878	1878	0
507	20231109	101000	7647241	1878	1878	1878	1878	0
508	20231109	100900	7647241	1878	1878	1878	1878	0
509	20231109	100800	7647241	1878	1878	1878	1878	0
510	20231109	100700	7647241	1878	1878	1878	1878	0
511	20231109	100600	7647241	1878	1869	1878	1869	64
512	20231109	100500	7527580	1869	1869	1869	1869	2
513	20231109	100400	7523842	1869	1869	1869	1869	2
514	20231109	100300	7520104	1869	1869	1869	1869	1
515	20231109	100200	7518235	1869	1869	1869	1869	2
516	20231109	100100	7514497	1869	1869	1869	1869	1
517	20231109	100000	7512628	1869	1869	1869	1869	1
518	20231109	095900	7510759	1869	1869	1869	1869	2
519	20231109	095800	7507021	1869	1869	1869	1869	1
520	20231109	095700	7505152	1869	1875	1875	1869	529
521	20231109	095600	6516442	1878	1878	1878	1878	1
522	20231109	095500	6514564	1896	1896	1896	1896	0
523	20231109	095400	6514564	1896	1896	1896	1896	0
524	20231109	095300	6514564	1896	1896	1896	1896	0
525	20231109	095200	6514564	1896	1894	1896	1894	59
526	20231109	095100	6402801	1895	1895	1895	1895	0
527	20231109	095000	6402801	1895	1895	1895	1895	989
528	20231109	094900	4528646	1895	1895	1895	1895	146
529	20231109	094800	4251976	1895	1888	1895	1888	23
530	20231109	094700	4208429	1892	1890	1892	1889	104
531	20231109	094600	4011859	1890	1890	1890	1890	0
532	20231109	094500	4011859	1890	1890	1890	1890	0
533	20231109	094400	4011859	1890	1890	1890	1890	0
534	20231109	094300	4011859	1890	1879	1890	1879	102
535	20231109	094200	3819903	1879	1879	1879	1879	2
536	20231109	094100	3816145	1879	1870	1879	1870	231
537	20231109	094000	3383182	1869	1869	1869	1869	0
538	20231109	093900	3383182	1869	1869	1869	1869	0
539	20231109	093800	3383182	1869	1869	1869	1868	3
540	20231109	093700	3377576	1869	1869	1869	1869	17
541	20231109	093600	3345803	1869	1869	1869	1869	35
542	20231109	093500	3280388	1869	1868	1869	1868	952
543	20231109	093400	1501101	1868	1868	1868	1868	1
544	20231109	093300	1499233	1869	1869	1869	1869	3
545	20231109	093200	1493626	1868	1868	1868	1868	1
546	20231109	093100	1491758	1869	1865	1869	1865	8
547	20231109	093000	1476810	1866	1866	1866	1866	1
548	20231109	092900	1474944	1869	1869	1869	1869	104
549	20231109	092800	1280568	1870	1870	1870	1870	1
550	20231109	092700	1278698	1869	1869	1869	1869	0
551	20231109	092600	1278698	1869	1869	1869	1869	1
552	20231109	092500	1276829	1869	1869	1869	1869	2
553	20231109	092400	1273091	1869	1869	1869	1869	1
554	20231109	092300	1271222	1869	1869	1869	1869	3
555	20231109	092200	1265615	1869	1869	1869	1869	1
556	20231109	092100	1263746	1869	1868	1869	1868	2
557	20231109	092000	1260009	1869	1869	1869	1869	2
558	20231109	091900	1256271	1868	1862	1868	1862	17
559	20231109	091800	1224566	1861	1861	1861	1861	2
560	20231109	091700	1220844	1857	1857	1857	1857	1
561	20231109	091600	1218987	1858	1858	1858	1858	1
562	20231109	091500	1217129	1860	1859	1860	1859	2
563	20231109	091400	1213410	1860	1839	1860	1824	177
564	20231109	091300	889251	1857	1857	1857	1857	1
565	20231109	091200	887394	1857	1855	1857	1854	11
566	20231109	091100	866983	1854	1836	1854	1830	56
567	20231109	091000	764247	1838	1854	1854	1838	34
568	20231109	090900	701639	1866	1866	1866	1866	1
569	20231109	090800	699773	1869	1869	1869	1869	1
570	20231109	090700	697904	1869	1869	1869	1869	2
571	20231109	090600	694166	1869	1869	1869	1869	1
572	20231109	090500	692297	1869	1869	1869	1869	2
573	20231109	090400	688559	1869	1869	1869	1869	1
574	20231109	090300	686690	1869	1869	1869	1869	1
575	20231109	090200	684821	1869	1869	1869	1869	2
576	20231109	090100	681083	1869	1869	1869	1869	1
577	20231109	090000	679214	1869	1823	1869	1823	372