KissMeData/017900/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	190300	188921007	1897	1897	1897	1897	2816
3	20231101	190200	188921007	1897	1897	1897	1897	0
4	20231101	190100	188921007	1897	1897	1897	1897	0
5	20231101	190000	188921007	1897	1897	1897	1897	0
6	20231101	185900	188921007	1897	1897	1897	1897	0
7	20231101	185800	188921007	1897	1897	1897	1897	0
8	20231101	185700	188921007	1897	1897	1897	1897	0
9	20231101	185600	188921007	1897	1897	1897	1897	0
10	20231101	185500	188921007	1897	1897	1897	1897	0
11	20231101	185400	188921007	1897	1897	1897	1897	0
12	20231101	185300	188921007	1897	1897	1897	1897	0
13	20231101	185200	188921007	1897	1897	1897	1897	0
14	20231101	185100	188921007	1897	1897	1897	1897	0
15	20231101	185000	188921007	1897	1897	1897	1897	0
16	20231101	184900	188921007	1897	1897	1897	1897	0
17	20231101	184800	188921007	1897	1897	1897	1897	0
18	20231101	184700	188921007	1897	1897	1897	1897	0
19	20231101	184600	188921007	1897	1897	1897	1897	0
20	20231101	184500	188921007	1897	1897	1897	1897	0
21	20231101	184400	188921007	1897	1897	1897	1897	0
22	20231101	184300	188921007	1897	1897	1897	1897	0
23	20231101	184200	188921007	1897	1897	1897	1897	0
24	20231101	184100	188921007	1897	1897	1897	1897	0
25	20231101	184000	188921007	1897	1897	1897	1897	0
26	20231101	183900	188921007	1897	1897	1897	1897	0
27	20231101	183800	188921007	1897	1897	1897	1897	0
28	20231101	183700	188921007	1897	1897	1897	1897	0
29	20231101	183600	188921007	1897	1897	1897	1897	0
30	20231101	183500	188921007	1897	1897	1897	1897	0
31	20231101	183400	188921007	1897	1897	1897	1897	0
32	20231101	183300	188921007	1897	1897	1897	1897	2816
33	20231101	183200	188921007	1897	1897	1897	1897	0
34	20231101	183100	188921007	1897	1897	1897	1897	0
35	20231101	183000	188921007	1897	1897	1897	1897	0
36	20231101	182900	188921007	1897	1897	1897	1897	0
37	20231101	182800	188921007	1897	1897	1897	1897	0
38	20231101	182700	188921007	1897	1897	1897	1897	0
39	20231101	182600	188921007	1897	1897	1897	1897	0
40	20231101	182500	188921007	1897	1897	1897	1897	0
41	20231101	182400	188921007	1897	1897	1897	1897	0
42	20231101	182300	188921007	1897	1897	1897	1897	0
43	20231101	182200	188921007	1897	1897	1897	1897	0
44	20231101	182100	188921007	1897	1897	1897	1897	0
45	20231101	182000	188921007	1897	1897	1897	1897	0
46	20231101	181900	188921007	1897	1897	1897	1897	0
47	20231101	181800	188921007	1897	1897	1897	1897	0
48	20231101	181700	188921007	1897	1897	1897	1897	0
49	20231101	181600	188921007	1897	1897	1897	1897	0
50	20231101	181500	188921007	1897	1897	1897	1897	0
51	20231101	181400	188921007	1897	1897	1897	1897	0
52	20231101	181300	188921007	1897	1897	1897	1897	0
53	20231101	181200	188921007	1897	1897	1897	1897	0
54	20231101	181100	188921007	1897	1897	1897	1897	0
55	20231101	181000	188921007	1897	1897	1897	1897	0
56	20231101	180900	188921007	1897	1897	1897	1897	0
57	20231101	180800	188921007	1897	1897	1897	1897	0
58	20231101	180700	188921007	1897	1897	1897	1897	0
59	20231101	180600	188921007	1897	1897	1897	1897	0
60	20231101	180500	188921007	1897	1897	1897	1897	0
61	20231101	180400	188921007	1897	1897	1897	1897	0
62	20231101	180300	188921007	1897	1897	1897	1897	2816
63	20231101	180200	188921007	1897	1897	1897	1897	0
64	20231101	180100	188921007	1897	1897	1897	1897	0
65	20231101	180000	188921007	1897	1897	1897	1897	0
66	20231101	175900	188921007	1897	1897	1897	1897	0
67	20231101	175800	188921007	1897	1897	1897	1897	0
68	20231101	175700	188921007	1897	1897	1897	1897	0
69	20231101	175600	188921007	1897	1897	1897	1897	0
70	20231101	175500	188921007	1897	1897	1897	1897	0
71	20231101	175400	188921007	1897	1897	1897	1897	0
72	20231101	175300	188921007	1897	1897	1897	1897	0
73	20231101	175200	188921007	1897	1897	1897	1897	0
74	20231101	175100	188921007	1897	1897	1897	1897	0
75	20231101	175000	188921007	1897	1897	1897	1897	0
76	20231101	174900	188921007	1897	1897	1897	1897	0
77	20231101	174800	188921007	1897	1897	1897	1897	0
78	20231101	174700	188921007	1897	1897	1897	1897	0
79	20231101	174600	188921007	1897	1897	1897	1897	0
80	20231101	174500	188921007	1897	1897	1897	1897	0
81	20231101	174400	188921007	1897	1897	1897	1897	0
82	20231101	174300	188921007	1897	1897	1897	1897	0
83	20231101	174200	188921007	1897	1897	1897	1897	0
84	20231101	174100	188921007	1897	1897	1897	1897	0
85	20231101	174000	188921007	1897	1897	1897	1897	0
86	20231101	173900	188921007	1897	1897	1897	1897	0
87	20231101	173800	188921007	1897	1897	1897	1897	0
88	20231101	173700	188921007	1897	1897	1897	1897	0
89	20231101	173600	188921007	1897	1897	1897	1897	0
90	20231101	173500	188921007	1897	1897	1897	1897	0
91	20231101	173400	188921007	1897	1897	1897	1897	0
92	20231101	173300	188921007	1897	1897	1897	1897	2816
93	20231101	173200	188921007	1897	1897	1897	1897	0
94	20231101	173100	188921007	1897	1897	1897	1897	0
95	20231101	173000	188921007	1897	1897	1897	1897	0
96	20231101	172900	188921007	1897	1897	1897	1897	0
97	20231101	172800	188921007	1897	1897	1897	1897	0
98	20231101	172700	188921007	1897	1897	1897	1897	0
99	20231101	172600	188921007	1897	1897	1897	1897	0
100	20231101	172500	188921007	1897	1897	1897	1897	0
101	20231101	172400	188921007	1897	1897	1897	1897	0
102	20231101	172300	188921007	1897	1897	1897	1897	0
103	20231101	172200	188921007	1897	1897	1897	1897	0
104	20231101	172100	188921007	1897	1897	1897	1897	0
105	20231101	172000	188921007	1897	1897	1897	1897	0
106	20231101	171900	188921007	1897	1897	1897	1897	0
107	20231101	171800	188921007	1897	1897	1897	1897	0
108	20231101	171700	188921007	1897	1897	1897	1897	0
109	20231101	171600	188921007	1897	1897	1897	1897	0
110	20231101	171500	188921007	1897	1897	1897	1897	0
111	20231101	171400	188921007	1897	1897	1897	1897	0
112	20231101	171300	188921007	1897	1897	1897	1897	0
113	20231101	171200	188921007	1897	1897	1897	1897	0
114	20231101	171100	188921007	1897	1897	1897	1897	0
115	20231101	171000	188921007	1897	1897	1897	1897	0
116	20231101	170900	188921007	1897	1897	1897	1897	0
117	20231101	170800	188921007	1897	1897	1897	1897	0
118	20231101	170700	188921007	1897	1897	1897	1897	0
119	20231101	170600	188921007	1897	1897	1897	1897	0
120	20231101	170500	188921007	1897	1897	1897	1897	0
121	20231101	170400	188921007	1897	1897	1897	1897	0
122	20231101	170300	188921007	1897	1897	1897	1897	2816
123	20231101	170200	188921007	1897	1897	1897	1897	0
124	20231101	170100	188921007	1897	1897	1897	1897	0
125	20231101	170000	188921007	1897	1897	1897	1897	0
126	20231101	165900	188921007	1897	1897	1897	1897	0
127	20231101	165800	188921007	1897	1897	1897	1897	0
128	20231101	165700	188921007	1897	1897	1897	1897	0
129	20231101	165600	188921007	1897	1897	1897	1897	0
130	20231101	165500	188921007	1897	1897	1897	1897	0
131	20231101	165400	188921007	1897	1897	1897	1897	0
132	20231101	165300	188921007	1897	1897	1897	1897	0
133	20231101	165200	188921007	1897	1897	1897	1897	0
134	20231101	165100	188921007	1897	1897	1897	1897	0
135	20231101	165000	188921007	1897	1897	1897	1897	0
136	20231101	164900	188921007	1897	1897	1897	1897	0
137	20231101	164800	188921007	1897	1897	1897	1897	0
138	20231101	164700	188921007	1897	1897	1897	1897	0
139	20231101	164600	188921007	1897	1897	1897	1897	0
140	20231101	164500	188921007	1897	1897	1897	1897	0
141	20231101	164400	188921007	1897	1897	1897	1897	0
142	20231101	164300	188921007	1897	1897	1897	1897	0
143	20231101	164200	188921007	1897	1897	1897	1897	0
144	20231101	164100	188921007	1897	1897	1897	1897	0
145	20231101	164000	188921007	1897	1897	1897	1897	0
146	20231101	163900	188921007	1897	1897	1897	1897	0
147	20231101	163800	188921007	1897	1897	1897	1897	0
148	20231101	163700	188921007	1897	1897	1897	1897	0
149	20231101	163600	188921007	1897	1897	1897	1897	0
150	20231101	163500	188921007	1897	1897	1897	1897	0
151	20231101	163400	188921007	1897	1897	1897	1897	0
152	20231101	163300	188921007	1897	1897	1897	1897	2816
153	20231101	163200	188921007	1897	1897	1897	1897	0
154	20231101	163100	188921007	1897	1897	1897	1897	0
155	20231101	163000	188921007	1897	1897	1897	1897	0
156	20231101	162900	188921007	1897	1897	1897	1897	0
157	20231101	162800	188921007	1897	1897	1897	1897	0
158	20231101	162700	188921007	1897	1897	1897	1897	0
159	20231101	162600	188921007	1897	1897	1897	1897	0
160	20231101	162500	188921007	1897	1897	1897	1897	0
161	20231101	162400	188921007	1897	1897	1897	1897	0
162	20231101	162300	188921007	1897	1897	1897	1897	0
163	20231101	162200	188921007	1897	1897	1897	1897	0
164	20231101	162100	188921007	1897	1897	1897	1897	0
165	20231101	162000	188921007	1897	1897	1897	1897	0
166	20231101	161900	188921007	1897	1897	1897	1897	0
167	20231101	161800	188921007	1897	1897	1897	1897	0
168	20231101	161700	188921007	1897	1897	1897	1897	0
169	20231101	161600	188921007	1897	1897	1897	1897	0
170	20231101	161500	188921007	1897	1897	1897	1897	0
171	20231101	161400	188921007	1897	1897	1897	1897	0
172	20231101	161300	188921007	1897	1897	1897	1897	0
173	20231101	161200	188921007	1897	1897	1897	1897	0
174	20231101	161100	188921007	1897	1897	1897	1897	0
175	20231101	161000	188921007	1897	1897	1897	1897	0
176	20231101	160900	188921007	1897	1897	1897	1897	0
177	20231101	160800	188921007	1897	1897	1897	1897	0
178	20231101	160700	188921007	1897	1897	1897	1897	0
179	20231101	160600	188921007	1897	1897	1897	1897	0
180	20231101	160500	188921007	1897	1897	1897	1897	0
181	20231101	160400	188921007	1897	1897	1897	1897	0
182	20231101	160300	188921007	1897	1897	1897	1897	2816
183	20231101	160200	188921007	1897	1897	1897	1897	0
184	20231101	160100	188921007	1897	1897	1897	1897	0
185	20231101	160000	188921007	1897	1897	1897	1897	0
186	20231101	155900	188921007	1897	1897	1897	1897	0
187	20231101	155800	188921007	1897	1897	1897	1897	0
188	20231101	155700	188921007	1897	1897	1897	1897	0
189	20231101	155600	188921007	1897	1897	1897	1897	0
190	20231101	155500	188921007	1897	1897	1897	1897	0
191	20231101	155400	188921007	1897	1897	1897	1897	0
192	20231101	155300	188921007	1897	1897	1897	1897	0
193	20231101	155200	188921007	1897	1897	1897	1897	0
194	20231101	155100	188921007	1897	1897	1897	1897	0
195	20231101	155000	188921007	1897	1897	1897	1897	0
196	20231101	154900	188921007	1897	1897	1897	1897	0
197	20231101	154800	188921007	1897	1897	1897	1897	0
198	20231101	154700	188921007	1897	1897	1897	1897	0
199	20231101	154600	188921007	1897	1897	1897	1897	0
200	20231101	154500	188921007	1897	1897	1897	1897	0
201	20231101	154400	188921007	1897	1897	1897	1897	0
202	20231101	154300	188921007	1897	1897	1897	1897	0
203	20231101	154200	188921007	1897	1897	1897	1897	0
204	20231101	154100	188921007	1897	1897	1897	1897	0
205	20231101	154000	188921007	1897	1897	1897	1897	0
206	20231101	153900	188921007	1897	1897	1897	1897	0
207	20231101	153800	188921007	1897	1897	1897	1897	0
208	20231101	153700	188921007	1897	1897	1897	1897	0
209	20231101	153600	188921007	1897	1897	1897	1897	0
210	20231101	153500	188921007	1897	1897	1897	1897	0
211	20231101	153400	188921007	1897	1897	1897	1897	0
212	20231101	153300	188921007	1897	1897	1897	1897	2816
213	20231101	153200	188921007	1897	1897	1897	1897	0
214	20231101	153100	188921007	1897	1897	1897	1897	0
215	20231101	153000	188921007	1897	1897	1897	1897	2816
216	20231101	152900	183579055	1908	1908	1908	1908	0
217	20231101	152800	183579055	1908	1908	1908	1908	0
218	20231101	152700	183579055	1908	1908	1908	1908	0
219	20231101	152600	183579055	1908	1908	1908	1908	0
220	20231101	152500	183579055	1908	1908	1908	1908	0
221	20231101	152400	183579055	1908	1908	1908	1908	0
222	20231101	152300	183579055	1908	1908	1908	1908	0
223	20231101	152200	183579055	1908	1908	1908	1908	0
224	20231101	152100	183579055	1908	1908	1908	1908	0
225	20231101	152000	183579055	1908	1908	1908	1908	0
226	20231101	151900	183579055	1908	1908	1908	1908	0
227	20231101	151800	183579055	1908	1902	1908	1902	701
228	20231101	151700	182242562	1902	1903	1903	1902	8
229	20231101	151600	182227345	1904	1902	1904	1902	34
230	20231101	151500	182162635	1900	1900	1900	1900	20
231	20231101	151400	182124635	1902	1902	1902	1902	0
232	20231101	151300	182124635	1902	1902	1902	1902	110
233	20231101	151200	181915415	1902	1900	1902	1900	141
234	20231101	151100	181647513	1896	1896	1896	1896	0
235	20231101	151000	181647513	1896	1896	1896	1896	0
236	20231101	150900	181647513	1896	1899	1900	1896	124
237	20231101	150800	181412357	1900	1900	1900	1900	10
238	20231101	150700	181393357	1901	1901	1901	1901	0
239	20231101	150600	181393357	1901	1901	1901	1901	0
240	20231101	150500	181393357	1901	1901	1901	1901	0
241	20231101	150400	181393357	1901	1901	1901	1901	0
242	20231101	150300	181393357	1901	1901	1901	1901	0
243	20231101	150200	181393357	1901	1901	1901	1901	473
244	20231101	150100	180494184	1901	1901	1901	1901	0
245	20231101	150000	180494184	1901	1901	1901	1901	0
246	20231101	145900	180494184	1901	1901	1901	1901	0
247	20231101	145800	180494184	1901	1901	1901	1901	0
248	20231101	145700	180494184	1901	1901	1901	1901	2
249	20231101	145600	180490382	1901	1901	1901	1901	0
250	20231101	145500	180490382	1901	1901	1901	1901	0
251	20231101	145400	180490382	1901	1901	1901	1901	0
252	20231101	145300	180490382	1901	1901	1901	1901	0
253	20231101	145200	180490382	1901	1901	1901	1901	0
254	20231101	145100	180490382	1901	1901	1901	1901	40
255	20231101	145000	180414342	1901	1901	1901	1901	0
256	20231101	144900	180414342	1901	1901	1901	1901	0
257	20231101	144800	180414342	1901	1901	1901	1901	0
258	20231101	144700	180414342	1901	1901	1901	1901	1
259	20231101	144600	180412441	1893	1893	1893	1893	0
260	20231101	144500	180412441	1893	1895	1895	1893	10
261	20231101	144400	180393509	1893	1893	1893	1893	0
262	20231101	144300	180393509	1893	1893	1893	1893	0
263	20231101	144200	180393509	1893	1893	1893	1893	0
264	20231101	144100	180393509	1893	1893	1893	1893	0
265	20231101	144000	180393509	1893	1899	1904	1893	12200
266	20231101	143900	157275095	1900	1900	1900	1900	61
267	20231101	143800	157159195	1904	1904	1904	1904	0
268	20231101	143700	157159195	1904	1904	1904	1904	0
269	20231101	143600	157159195	1904	1904	1904	1904	0
270	20231101	143500	157159195	1904	1904	1904	1904	0
271	20231101	143400	157159195	1904	1904	1904	1904	0
272	20231101	143300	157159195	1904	1904	1904	1904	0
273	20231101	143200	157159195	1904	1904	1904	1904	1
274	20231101	143100	157157291	1898	1898	1898	1898	0
275	20231101	143000	157157291	1898	1898	1898	1898	0
276	20231101	142900	157157291	1898	1904	1904	1898	3
277	20231101	142800	157151585	1898	1898	1898	1898	0
278	20231101	142700	157151585	1898	1898	1898	1898	0
279	20231101	142600	157151585	1898	1899	1899	1898	285
280	20231101	142500	156610570	1898	1899	1899	1898	1700
281	20231101	142400	153383470	1898	1898	1898	1898	0
282	20231101	142300	153383470	1898	1898	1898	1898	0
283	20231101	142200	153383470	1898	1898	1898	1898	0
284	20231101	142100	153383470	1898	1898	1898	1898	0
285	20231101	142000	153383470	1898	1898	1898	1898	1000
286	20231101	141900	151485470	1899	1899	1899	1899	598
287	20231101	141800	150349868	1899	1899	1899	1899	700
288	20231101	141700	149020568	1900	1900	1900	1900	237
289	20231101	141600	148570268	1900	1900	1900	1900	7
290	20231101	141500	148556968	1900	1900	1900	1900	1000
291	20231101	141400	146656968	1901	1901	1901	1901	3035
292	20231101	141300	140887433	1902	1902	1902	1902	0
293	20231101	141200	140887433	1902	1902	1902	1902	0
294	20231101	141100	140887433	1902	1902	1902	1902	0
295	20231101	141000	140887433	1902	1902	1902	1902	0
296	20231101	140900	140887433	1902	1902	1902	1902	0
297	20231101	140800	140887433	1902	1902	1902	1902	0
298	20231101	140700	140887433	1902	1902	1902	1902	11
299	20231101	140600	140866511	1901	1901	1901	1901	714
300	20231101	140500	139509197	1902	1903	1903	1902	760
301	20231101	140400	138063018	1903	1903	1903	1903	0
302	20231101	140300	138063018	1903	1903	1903	1903	630
303	20231101	140200	136864128	1903	1903	1903	1903	0
304	20231101	140100	136864128	1903	1903	1903	1903	0
305	20231101	140000	136864128	1903	1903	1903	1903	0
306	20231101	135900	136864128	1903	1903	1903	1903	0
307	20231101	135800	136864128	1903	1903	1903	1903	106
308	20231101	135700	136662410	1904	1904	1904	1904	0
309	20231101	135600	136662410	1904	1904	1904	1904	0
310	20231101	135500	136662410	1904	1904	1904	1904	3
311	20231101	135400	136656698	1904	1904	1904	1904	0
312	20231101	135300	136656698	1904	1904	1904	1904	0
313	20231101	135200	136656698	1904	1904	1904	1904	0
314	20231101	135100	136656698	1904	1904	1904	1904	1
315	20231101	135000	136654794	1903	1903	1903	1903	0
316	20231101	134900	136654794	1903	1903	1903	1903	0
317	20231101	134800	136654794	1903	1903	1903	1903	154
318	20231101	134700	136361732	1901	1901	1901	1901	0
319	20231101	134600	136361732	1901	1901	1901	1901	0
320	20231101	134500	136361732	1901	1901	1901	1901	0
321	20231101	134400	136361732	1901	1901	1901	1901	0
322	20231101	134300	136361732	1901	1901	1901	1901	0
323	20231101	134200	136361732	1901	1901	1901	1901	0
324	20231101	134100	136361732	1901	1901	1901	1901	0
325	20231101	134000	136361732	1901	1901	1901	1901	0
326	20231101	133900	136361732	1901	1901	1901	1901	0
327	20231101	133800	136361732	1901	1901	1901	1901	0
328	20231101	133700	136361732	1901	1901	1901	1901	0
329	20231101	133600	136361732	1901	1901	1901	1901	0
330	20231101	133500	136361732	1901	1901	1901	1901	0
331	20231101	133400	136361732	1901	1901	1901	1901	0
332	20231101	133300	136361732	1901	1901	1901	1901	0
333	20231101	133200	136361732	1901	1901	1901	1901	0
334	20231101	133100	136361732	1901	1901	1901	1901	0
335	20231101	133000	136361732	1901	1901	1901	1901	0
336	20231101	132900	136361732	1901	1901	1901	1901	0
337	20231101	132800	136361732	1901	1901	1901	1901	0
338	20231101	132700	136361732	1901	1901	1901	1901	0
339	20231101	132600	136361732	1901	1902	1902	1901	5679
340	20231101	132500	125562516	1903	1906	1906	1903	9090
341	20231101	132400	108253889	1906	1906	1906	1906	895
342	20231101	132300	106548019	1906	1906	1906	1906	2143
343	20231101	132200	102463461	1907	1907	1907	1907	0
344	20231101	132100	102463461	1907	1907	1907	1907	0
345	20231101	132000	102463461	1907	1907	1907	1907	0
346	20231101	131900	102463461	1907	1907	1907	1907	0
347	20231101	131800	102463461	1907	1907	1907	1907	0
348	20231101	131700	102463461	1907	1906	1907	1906	265
349	20231101	131600	101958108	1906	1906	1906	1906	0
350	20231101	131500	101958108	1906	1906	1906	1906	0
351	20231101	131400	101958108	1906	1906	1906	1906	0
352	20231101	131300	101958108	1906	1906	1906	1906	0
353	20231101	131200	101958108	1906	1906	1906	1906	0
354	20231101	131100	101958108	1906	1906	1906	1906	0
355	20231101	131000	101958108	1906	1906	1906	1906	0
356	20231101	130900	101958108	1906	1906	1906	1906	0
357	20231101	130800	101958108	1906	1906	1906	1906	1
358	20231101	130700	101956202	1906	1906	1906	1906	0
359	20231101	130600	101956202	1906	1906	1906	1906	0
360	20231101	130500	101956202	1906	1908	1908	1906	3447
361	20231101	130400	95386210	1908	1908	1908	1908	2000
362	20231101	130300	91570210	1907	1907	1907	1907	0
363	20231101	130200	91570210	1907	1907	1907	1907	0
364	20231101	130100	91570210	1907	1907	1907	1907	0
365	20231101	130000	91570210	1907	1907	1907	1907	0
366	20231101	125900	91570210	1907	1907	1907	1907	0
367	20231101	125800	91570210	1907	1907	1907	1907	0
368	20231101	125700	91570210	1907	1907	1907	1907	0
369	20231101	125600	91570210	1907	1907	1907	1907	402
370	20231101	125500	90803596	1907	1907	1907	1907	0
371	20231101	125400	90803596	1907	1907	1907	1907	0
372	20231101	125300	90803596	1907	1907	1907	1907	0
373	20231101	125200	90803596	1907	1907	1907	1907	0
374	20231101	125100	90803596	1907	1907	1907	1907	0
375	20231101	125000	90803596	1907	1907	1907	1907	0
376	20231101	124900	90803596	1907	1907	1907	1907	0
377	20231101	124800	90803596	1907	1907	1907	1907	150
378	20231101	124700	90517546	1907	1907	1907	1907	0
379	20231101	124600	90517546	1907	1907	1907	1907	0
380	20231101	124500	90517546	1907	1907	1907	1907	0
381	20231101	124400	90517546	1907	1907	1907	1907	1
382	20231101	124300	90515639	1908	1907	1908	1907	756
383	20231101	124200	89073737	1907	1907	1907	1907	13
384	20231101	124100	89048946	1907	1906	1907	1906	631
385	20231101	124000	87846259	1906	1906	1906	1906	26
386	20231101	123900	87796703	1906	1906	1906	1905	571
387	20231101	123800	86708378	1906	1906	1906	1906	319
388	20231101	123700	86100364	1904	1904	1904	1904	0
389	20231101	123600	86100364	1904	1904	1904	1904	0
390	20231101	123500	86100364	1904	1904	1904	1904	0
391	20231101	123400	86100364	1904	1904	1904	1904	0
392	20231101	123300	86100364	1904	1904	1904	1904	0
393	20231101	123200	86100364	1904	1904	1904	1904	1
394	20231101	123100	86098460	1906	1906	1906	1906	58
395	20231101	123000	85987912	1906	1906	1906	1906	0
396	20231101	122900	85987912	1906	1906	1906	1906	0
397	20231101	122800	85987912	1906	1906	1906	1906	2
398	20231101	122700	85984100	1903	1903	1903	1903	0
399	20231101	122600	85984100	1903	1906	1906	1903	536
400	20231101	122500	84962497	1904	1904	1904	1904	0
401	20231101	122400	84962497	1904	1904	1904	1904	0
402	20231101	122300	84962497	1904	1903	1904	1903	8
403	20231101	122200	84947272	1907	1907	1907	1907	1
404	20231101	122100	84945365	1904	1903	1907	1903	1184
405	20231101	122000	82692168	1907	1907	1907	1907	0
406	20231101	121900	82692168	1907	1907	1907	1907	0
407	20231101	121800	82692168	1907	1907	1907	1907	0
408	20231101	121700	82692168	1907	1907	1907	1907	0
409	20231101	121600	82692168	1907	1904	1907	1904	7
410	20231101	121500	82678837	1907	1904	1907	1904	174
411	20231101	121400	82347538	1904	1904	1904	1904	0
412	20231101	121300	82347538	1904	1904	1904	1904	0
413	20231101	121200	82347538	1904	1904	1904	1904	0
414	20231101	121100	82347538	1904	1904	1904	1904	0
415	20231101	121000	82347538	1904	1904	1904	1904	0
416	20231101	120900	82347538	1904	1904	1904	1904	0
417	20231101	120800	82347538	1904	1904	1904	1904	0
418	20231101	120700	82347538	1904	1904	1904	1904	0
419	20231101	120600	82347538	1904	1904	1904	1904	49
420	20231101	120500	82254242	1904	1904	1904	1904	0
421	20231101	120400	82254242	1904	1904	1904	1904	0
422	20231101	120300	82254242	1904	1904	1904	1904	0
423	20231101	120200	82254242	1904	1904	1904	1904	1
424	20231101	120100	82252338	1903	1903	1903	1903	94
425	20231101	120000	82073456	1903	1903	1903	1903	4
426	20231101	115900	82065844	1902	1902	1902	1902	0
427	20231101	115800	82065844	1902	1903	1903	1902	101
428	20231101	115700	81873741	1902	1902	1902	1902	300
429	20231101	115600	81303141	1903	1903	1903	1903	0
430	20231101	115500	81303141	1903	1903	1903	1903	0
431	20231101	115400	81303141	1903	1903	1903	1903	0
432	20231101	115300	81303141	1903	1902	1903	1902	54
433	20231101	115200	81200431	1903	1903	1903	1903	0
434	20231101	115100	81200431	1903	1903	1903	1903	0
435	20231101	115000	81200431	1903	1903	1903	1903	1
436	20231101	114900	81198528	1901	1901	1901	1901	400
437	20231101	114800	80438128	1905	1905	1905	1905	0
438	20231101	114700	80438128	1905	1905	1905	1905	0
439	20231101	114600	80438128	1905	1905	1905	1905	0
440	20231101	114500	80438128	1905	1905	1905	1905	0
441	20231101	114400	80438128	1905	1905	1905	1905	1
442	20231101	114300	80436223	1901	1901	1901	1901	0
443	20231101	114200	80436223	1901	1901	1901	1901	0
444	20231101	114100	80436223	1901	1901	1901	1901	0
445	20231101	114000	80436223	1901	1902	1902	1901	1200
446	20231101	113900	78154991	1907	1907	1907	1907	0
447	20231101	113800	78154991	1907	1907	1907	1907	0
448	20231101	113700	78154991	1907	1907	1907	1907	0
449	20231101	113600	78154991	1907	1907	1907	1907	0
450	20231101	113500	78154991	1907	1902	1907	1902	846
451	20231101	113400	76545889	1902	1902	1902	1902	45
452	20231101	113300	76460299	1902	1902	1902	1902	0
453	20231101	113200	76460299	1902	1902	1902	1902	20
454	20231101	113100	76422259	1902	1902	1902	1902	0
455	20231101	113000	76422259	1902	1902	1902	1902	0
456	20231101	112900	76422259	1902	1902	1902	1902	0
457	20231101	112800	76422259	1902	1902	1902	1902	56
458	20231101	112700	76315747	1902	1902	1902	1902	0
459	20231101	112600	76315747	1902	1902	1902	1902	1
460	20231101	112500	76313845	1902	1902	1902	1902	0
461	20231101	112400	76313845	1902	1901	1902	1901	205
462	20231101	112300	75924138	1901	1901	1901	1901	52
463	20231101	112200	75825286	1902	1902	1902	1902	0
464	20231101	112100	75825286	1902	1902	1902	1902	306
465	20231101	112000	75243274	1902	1902	1902	1902	0
466	20231101	111900	75243274	1902	1902	1902	1902	1
467	20231101	111800	75241372	1902	1902	1902	1902	0
468	20231101	111700	75241372	1902	1902	1902	1902	1
469	20231101	111600	75239470	1900	1900	1900	1900	70
470	20231101	111500	75106470	1902	1902	1902	1902	0
471	20231101	111400	75106470	1902	1902	1902	1902	0
472	20231101	111300	75106470	1902	1902	1902	1902	0
473	20231101	111200	75106470	1902	1902	1902	1902	108
474	20231101	111100	74901054	1902	1902	1902	1902	0
475	20231101	111000	74901054	1902	1900	1902	1900	241
476	20231101	110900	74443152	1900	1900	1900	1900	65
477	20231101	110800	74319652	1902	1902	1902	1902	0
478	20231101	110700	74319652	1902	1900	1902	1900	272
479	20231101	110600	73802850	1899	1899	1899	1899	0
480	20231101	110500	73802850	1899	1899	1899	1899	0
481	20231101	110400	73802850	1899	1899	1899	1899	1
482	20231101	110300	73800951	1899	1899	1899	1899	1
483	20231101	110200	73799052	1902	1902	1902	1902	1
484	20231101	110100	73797150	1897	1897	1897	1897	0
485	20231101	110000	73797150	1897	1897	1897	1897	0
486	20231101	105900	73797150	1897	1897	1897	1897	0
487	20231101	105800	73797150	1897	1897	1897	1897	0
488	20231101	105700	73797150	1897	1898	1898	1897	1063
489	20231101	105600	71779686	1898	1899	1902	1898	508
490	20231101	105500	70815039	1899	1900	1900	1899	1510
491	20231101	105400	67946189	1901	1901	1901	1901	534
492	20231101	105300	66931055	1902	1902	1902	1902	79
493	20231101	105200	66780797	1902	1902	1902	1902	0
494	20231101	105100	66780797	1902	1902	1902	1902	0
495	20231101	105000	66780797	1902	1902	1902	1902	0
496	20231101	104900	66780797	1902	1902	1902	1902	15
497	20231101	104800	66752267	1902	1902	1902	1902	0
498	20231101	104700	66752267	1902	1902	1902	1902	0
499	20231101	104600	66752267	1902	1902	1902	1902	0
500	20231101	104500	66752267	1902	1902	1902	1902	1
501	20231101	104400	66750365	1909	1909	1909	1909	1
502	20231101	104300	66748456	1900	1900	1900	1900	0
503	20231101	104200	66748456	1900	1905	1909	1900	2749
504	20231101	104100	61511617	1900	1901	1901	1900	3
505	20231101	104000	61505915	1900	1900	1900	1900	0
506	20231101	103900	61505915	1900	1900	1900	1900	0
507	20231101	103800	61505915	1900	1901	1901	1900	3
508	20231101	103700	61500213	1900	1900	1900	1900	1
509	20231101	103600	61498313	1900	1900	1903	1900	3420
510	20231101	103500	54990059	1901	1902	1902	1900	4923
511	20231101	103400	45629460	1902	1902	1902	1902	0
512	20231101	103300	45629460	1902	1902	1902	1902	0
513	20231101	103200	45629460	1902	1903	1903	1902	3293
514	20231101	103100	39362918	1903	1903	1903	1903	784
515	20231101	103000	37870966	1903	1903	1903	1903	128
516	20231101	102900	37627382	1903	1904	1904	1903	266
517	20231101	102800	37120919	1904	1904	1904	1904	66
518	20231101	102700	36995255	1904	1904	1904	1904	338
519	20231101	102600	36351703	1905	1905	1905	1905	305
520	20231101	102500	35770678	1905	1910	1910	1905	4
521	20231101	102400	35763043	1905	1905	1905	1905	2
522	20231101	102300	35759233	1910	1905	1910	1905	12
523	20231101	102200	35736363	1905	1905	1905	1905	0
524	20231101	102100	35736363	1905	1905	1905	1905	174
525	20231101	102000	35404893	1905	1905	1905	1905	0
526	20231101	101900	35404893	1905	1906	1906	1905	300
527	20231101	101800	34833363	1905	1905	1905	1905	0
528	20231101	101700	34833363	1905	1905	1905	1905	0
529	20231101	101600	34833363	1905	1905	1905	1905	87
530	20231101	101500	34667628	1904	1904	1904	1904	0
531	20231101	101400	34667628	1904	1904	1904	1904	0
532	20231101	101300	34667628	1904	1904	1904	1904	0
533	20231101	101200	34667628	1904	1904	1904	1904	0
534	20231101	101100	34667628	1904	1904	1904	1904	0
535	20231101	101000	34667628	1904	1904	1904	1904	0
536	20231101	100900	34667628	1904	1904	1904	1904	0
537	20231101	100800	34667628	1904	1904	1904	1904	0
538	20231101	100700	34667628	1904	1904	1904	1904	0
539	20231101	100600	34667628	1904	1904	1904	1904	0
540	20231101	100500	34667628	1904	1904	1904	1904	0
541	20231101	100400	34667628	1904	1904	1904	1904	400
542	20231101	100300	33906028	1904	1904	1904	1904	0
543	20231101	100200	33906028	1904	1904	1904	1904	0
544	20231101	100100	33906028	1904	1910	1910	1904	5
545	20231101	100000	33896484	1910	1910	1910	1910	1
546	20231101	095900	33894574	1904	1904	1904	1904	0
547	20231101	095800	33894574	1904	1904	1904	1904	0
548	20231101	095700	33894574	1904	1904	1904	1904	0
549	20231101	095600	33894574	1904	1904	1904	1904	0
550	20231101	095500	33894574	1904	1905	1905	1904	4642
551	20231101	095400	25054836	1905	1905	1905	1905	1000
552	20231101	095300	23149836	1905	1905	1905	1905	0
553	20231101	095200	23149836	1905	1905	1905	1905	0
554	20231101	095100	23149836	1905	1905	1905	1905	0
555	20231101	095000	23149836	1905	1905	1905	1905	0
556	20231101	094900	23149836	1905	1905	1910	1905	1021
557	20231101	094800	21204731	1905	1905	1905	1905	64
558	20231101	094700	21082811	1906	1905	1906	1905	484
559	20231101	094600	20160739	1904	1904	1904	1904	5
560	20231101	094500	20151219	1904	1905	1905	1904	257
561	20231101	094400	19661836	1906	1906	1906	1906	0
562	20231101	094300	19661836	1906	1908	1908	1906	177
563	20231101	094200	19324150	1908	1911	1911	1908	2
564	20231101	094100	19320331	1908	1910	1910	1908	6
565	20231101	094000	19308873	1908	1908	1908	1908	0
566	20231101	093900	19308873	1908	1908	1908	1908	13
567	20231101	093800	19284069	1908	1909	1909	1908	215
568	20231101	093700	18873706	1909	1909	1909	1909	600
569	20231101	093600	17728306	1909	1909	1909	1909	0
570	20231101	093500	17728306	1909	1909	1909	1909	1
571	20231101	093400	17726397	1912	1912	1912	1912	0
572	20231101	093300	17726397	1912	1912	1912	1912	16
573	20231101	093200	17695805	1909	1909	1909	1909	0
574	20231101	093100	17695805	1909	1910	1910	1909	11
575	20231101	093000	17674796	1911	1911	1911	1911	72
576	20231101	092900	17537204	1911	1911	1911	1911	0
577	20231101	092800	17537204	1911	1911	1911	1911	0
578	20231101	092700	17537204	1911	1911	1911	1911	310
579	20231101	092600	16944794	1911	1911	1911	1911	0
580	20231101	092500	16944794	1911	1911	1911	1911	17
581	20231101	092400	16912307	1912	1912	1912	1911	22
582	20231101	092300	16870254	1911	1914	1914	1911	415
583	20231101	092200	16076364	1913	1913	1913	1913	20
584	20231101	092100	16038104	1915	1913	1915	1913	39
585	20231101	092000	15963493	1913	1913	1915	1913	443
586	20231101	091900	15116005	1909	1909	1909	1909	1
587	20231101	091800	15114096	1911	1911	1911	1911	263
588	20231101	091700	14611503	1907	1911	1911	1907	287
589	20231101	091600	14063050	1907	1912	1912	1905	2029
590	20231101	091500	10184939	1904	1912	1912	1904	2
591	20231101	091400	10181123	1902	1902	1902	1902	0
592	20231101	091300	10181123	1902	1902	1902	1902	101
593	20231101	091200	9989021	1905	1904	1905	1904	453
594	20231101	091100	9126357	1909	1909	1911	1909	1174
595	20231101	091000	6884923	1901	1911	1911	1901	35
596	20231101	090900	6818058	1900	1900	1900	1900	0
597	20231101	090800	6818058	1900	1900	1900	1900	0
598	20231101	090700	6818058	1900	1900	1900	1900	1
599	20231101	090600	6816158	1900	1900	1902	1900	2466
600	20231101	090500	2126454	1895	1900	1900	1895	81
601	20231101	090400	1972559	1895	1895	1895	1895	3
602	20231101	090300	1966874	1893	1893	1893	1893	0
603	20231101	090200	1966874	1893	1893	1893	1893	200
604	20231101	090100	1588274	1893	1894	1894	1893	600
605	20231101	090000	452454	1902	1893	1902	1893	239