KissMeData/046390/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192700	809716162	1877	1877	1877	1877	9263
3	20231108	192600	809716162	1877	1877	1877	1877	0
4	20231108	192500	809716162	1877	1877	1877	1877	0
5	20231108	192400	809716162	1877	1877	1877	1877	0
6	20231108	192300	809716162	1877	1877	1877	1877	0
7	20231108	192200	809716162	1877	1877	1877	1877	0
8	20231108	192100	809716162	1877	1877	1877	1877	0
9	20231108	192000	809716162	1877	1877	1877	1877	0
10	20231108	191900	809716162	1877	1877	1877	1877	0
11	20231108	191800	809716162	1877	1877	1877	1877	0
12	20231108	191700	809716162	1877	1877	1877	1877	0
13	20231108	191600	809716162	1877	1877	1877	1877	0
14	20231108	191500	809716162	1877	1877	1877	1877	0
15	20231108	191400	809716162	1877	1877	1877	1877	0
16	20231108	191300	809716162	1877	1877	1877	1877	0
17	20231108	191200	809716162	1877	1877	1877	1877	0
18	20231108	191100	809716162	1877	1877	1877	1877	0
19	20231108	191000	809716162	1877	1877	1877	1877	0
20	20231108	190900	809716162	1877	1877	1877	1877	0
21	20231108	190800	809716162	1877	1877	1877	1877	0
22	20231108	190700	809716162	1877	1877	1877	1877	0
23	20231108	190600	809716162	1877	1877	1877	1877	0
24	20231108	190500	809716162	1877	1877	1877	1877	0
25	20231108	190400	809716162	1877	1877	1877	1877	0
26	20231108	190300	809716162	1877	1877	1877	1877	0
27	20231108	190200	809716162	1877	1877	1877	1877	0
28	20231108	190100	809716162	1877	1877	1877	1877	0
29	20231108	190000	809716162	1877	1877	1877	1877	0
30	20231108	185900	809716162	1877	1877	1877	1877	0
31	20231108	185800	809716162	1877	1877	1877	1877	0
32	20231108	185700	809716162	1877	1877	1877	1877	9263
33	20231108	185600	809716162	1877	1877	1877	1877	0
34	20231108	185500	809716162	1877	1877	1877	1877	0
35	20231108	185400	809716162	1877	1877	1877	1877	0
36	20231108	185300	809716162	1877	1877	1877	1877	0
37	20231108	185200	809716162	1877	1877	1877	1877	0
38	20231108	185100	809716162	1877	1877	1877	1877	0
39	20231108	185000	809716162	1877	1877	1877	1877	0
40	20231108	184900	809716162	1877	1877	1877	1877	0
41	20231108	184800	809716162	1877	1877	1877	1877	0
42	20231108	184700	809716162	1877	1877	1877	1877	0
43	20231108	184600	809716162	1877	1877	1877	1877	0
44	20231108	184500	809716162	1877	1877	1877	1877	0
45	20231108	184400	809716162	1877	1877	1877	1877	0
46	20231108	184300	809716162	1877	1877	1877	1877	0
47	20231108	184200	809716162	1877	1877	1877	1877	0
48	20231108	184100	809716162	1877	1877	1877	1877	0
49	20231108	184000	809716162	1877	1877	1877	1877	0
50	20231108	183900	809716162	1877	1877	1877	1877	0
51	20231108	183800	809716162	1877	1877	1877	1877	0
52	20231108	183700	809716162	1877	1877	1877	1877	0
53	20231108	183600	809716162	1877	1877	1877	1877	0
54	20231108	183500	809716162	1877	1877	1877	1877	0
55	20231108	183400	809716162	1877	1877	1877	1877	0
56	20231108	183300	809716162	1877	1877	1877	1877	0
57	20231108	183200	809716162	1877	1877	1877	1877	0
58	20231108	183100	809716162	1877	1877	1877	1877	0
59	20231108	183000	809716162	1877	1877	1877	1877	0
60	20231108	182900	809716162	1877	1877	1877	1877	0
61	20231108	182800	809716162	1877	1877	1877	1877	0
62	20231108	182700	809716162	1877	1877	1877	1877	9263
63	20231108	182600	809716162	1877	1877	1877	1877	0
64	20231108	182500	809716162	1877	1877	1877	1877	0
65	20231108	182400	809716162	1877	1877	1877	1877	0
66	20231108	182300	809716162	1877	1877	1877	1877	0
67	20231108	182200	809716162	1877	1877	1877	1877	0
68	20231108	182100	809716162	1877	1877	1877	1877	0
69	20231108	182000	809716162	1877	1877	1877	1877	0
70	20231108	181900	809716162	1877	1877	1877	1877	0
71	20231108	181800	809716162	1877	1877	1877	1877	0
72	20231108	181700	809716162	1877	1877	1877	1877	0
73	20231108	181600	809716162	1877	1877	1877	1877	0
74	20231108	181500	809716162	1877	1877	1877	1877	0
75	20231108	181400	809716162	1877	1877	1877	1877	0
76	20231108	181300	809716162	1877	1877	1877	1877	0
77	20231108	181200	809716162	1877	1877	1877	1877	0
78	20231108	181100	809716162	1877	1877	1877	1877	0
79	20231108	181000	809716162	1877	1877	1877	1877	0
80	20231108	180900	809716162	1877	1877	1877	1877	0
81	20231108	180800	809716162	1877	1877	1877	1877	0
82	20231108	180700	809716162	1877	1877	1877	1877	0
83	20231108	180600	809716162	1877	1877	1877	1877	0
84	20231108	180500	809716162	1877	1877	1877	1877	0
85	20231108	180400	809716162	1877	1877	1877	1877	0
86	20231108	180300	809716162	1877	1877	1877	1877	0
87	20231108	180200	809716162	1877	1877	1877	1877	0
88	20231108	180100	809716162	1877	1877	1877	1877	0
89	20231108	180000	809716162	1877	1877	1877	1877	0
90	20231108	175900	809716162	1877	1877	1877	1877	0
91	20231108	175800	809716162	1877	1877	1877	1877	0
92	20231108	175700	809716162	1877	1877	1877	1877	9263
93	20231108	175600	809716162	1877	1877	1877	1877	0
94	20231108	175500	809716162	1877	1877	1877	1877	0
95	20231108	175400	809716162	1877	1877	1877	1877	0
96	20231108	175300	809716162	1877	1877	1877	1877	0
97	20231108	175200	809716162	1877	1877	1877	1877	0
98	20231108	175100	809716162	1877	1877	1877	1877	0
99	20231108	175000	809716162	1877	1877	1877	1877	0
100	20231108	174900	809716162	1877	1877	1877	1877	0
101	20231108	174800	809716162	1877	1877	1877	1877	0
102	20231108	174700	809716162	1877	1877	1877	1877	0
103	20231108	174600	809716162	1877	1877	1877	1877	0
104	20231108	174500	809716162	1877	1877	1877	1877	0
105	20231108	174400	809716162	1877	1877	1877	1877	0
106	20231108	174300	809716162	1877	1877	1877	1877	0
107	20231108	174200	809716162	1877	1877	1877	1877	0
108	20231108	174100	809716162	1877	1877	1877	1877	0
109	20231108	174000	809716162	1877	1877	1877	1877	0
110	20231108	173900	809716162	1877	1877	1877	1877	0
111	20231108	173800	809716162	1877	1877	1877	1877	0
112	20231108	173700	809716162	1877	1877	1877	1877	0
113	20231108	173600	809716162	1877	1877	1877	1877	0
114	20231108	173500	809716162	1877	1877	1877	1877	0
115	20231108	173400	809716162	1877	1877	1877	1877	0
116	20231108	173300	809716162	1877	1877	1877	1877	0
117	20231108	173200	809716162	1877	1877	1877	1877	0
118	20231108	173100	809716162	1877	1877	1877	1877	0
119	20231108	173000	809716162	1877	1877	1877	1877	0
120	20231108	172900	809716162	1877	1877	1877	1877	0
121	20231108	172800	809716162	1877	1877	1877	1877	0
122	20231108	172700	809716162	1877	1877	1877	1877	9263
123	20231108	172600	809716162	1877	1877	1877	1877	0
124	20231108	172500	809716162	1877	1877	1877	1877	0
125	20231108	172400	809716162	1877	1877	1877	1877	0
126	20231108	172300	809716162	1877	1877	1877	1877	0
127	20231108	172200	809716162	1877	1877	1877	1877	0
128	20231108	172100	809716162	1877	1877	1877	1877	0
129	20231108	172000	809716162	1877	1877	1877	1877	0
130	20231108	171900	809716162	1877	1877	1877	1877	0
131	20231108	171800	809716162	1877	1877	1877	1877	0
132	20231108	171700	809716162	1877	1877	1877	1877	0
133	20231108	171600	809716162	1877	1877	1877	1877	0
134	20231108	171500	809716162	1877	1877	1877	1877	0
135	20231108	171400	809716162	1877	1877	1877	1877	0
136	20231108	171300	809716162	1877	1877	1877	1877	0
137	20231108	171200	809716162	1877	1877	1877	1877	0
138	20231108	171100	809716162	1877	1877	1877	1877	0
139	20231108	171000	809716162	1877	1877	1877	1877	0
140	20231108	170900	809716162	1877	1877	1877	1877	0
141	20231108	170800	809716162	1877	1877	1877	1877	0
142	20231108	170700	809716162	1877	1877	1877	1877	0
143	20231108	170600	809716162	1877	1877	1877	1877	0
144	20231108	170500	809716162	1877	1877	1877	1877	0
145	20231108	170400	809716162	1877	1877	1877	1877	0
146	20231108	170300	809716162	1877	1877	1877	1877	0
147	20231108	170200	809716162	1877	1877	1877	1877	0
148	20231108	170100	809716162	1877	1877	1877	1877	0
149	20231108	170000	809716162	1877	1877	1877	1877	0
150	20231108	165900	809716162	1877	1877	1877	1877	0
151	20231108	165800	809716162	1877	1877	1877	1877	0
152	20231108	165700	809716162	1877	1877	1877	1877	9263
153	20231108	165600	809716162	1877	1877	1877	1877	0
154	20231108	165500	809716162	1877	1877	1877	1877	0
155	20231108	165400	809716162	1877	1877	1877	1877	0
156	20231108	165300	809716162	1877	1877	1877	1877	0
157	20231108	165200	809716162	1877	1877	1877	1877	0
158	20231108	165100	809716162	1877	1877	1877	1877	0
159	20231108	165000	809716162	1877	1877	1877	1877	0
160	20231108	164900	809716162	1877	1877	1877	1877	0
161	20231108	164800	809716162	1877	1877	1877	1877	0
162	20231108	164700	809716162	1877	1877	1877	1877	0
163	20231108	164600	809716162	1877	1877	1877	1877	0
164	20231108	164500	809716162	1877	1877	1877	1877	0
165	20231108	164400	809716162	1877	1877	1877	1877	0
166	20231108	164300	809716162	1877	1877	1877	1877	0
167	20231108	164200	809716162	1877	1877	1877	1877	0
168	20231108	164100	809716162	1877	1877	1877	1877	0
169	20231108	164000	809716162	1877	1877	1877	1877	0
170	20231108	163900	809716162	1877	1877	1877	1877	0
171	20231108	163800	809716162	1877	1877	1877	1877	0
172	20231108	163700	809716162	1877	1877	1877	1877	0
173	20231108	163600	809716162	1877	1877	1877	1877	0
174	20231108	163500	809716162	1877	1877	1877	1877	0
175	20231108	163400	809716162	1877	1877	1877	1877	0
176	20231108	163300	809716162	1877	1877	1877	1877	0
177	20231108	163200	809716162	1877	1877	1877	1877	0
178	20231108	163100	809716162	1877	1877	1877	1877	0
179	20231108	163000	809716162	1877	1877	1877	1877	0
180	20231108	162900	809716162	1877	1877	1877	1877	0
181	20231108	162800	809716162	1877	1877	1877	1877	0
182	20231108	162700	809716162	1877	1877	1877	1877	9263
183	20231108	162600	809716162	1877	1877	1877	1877	0
184	20231108	162500	809716162	1877	1877	1877	1877	0
185	20231108	162400	809716162	1877	1877	1877	1877	0
186	20231108	162300	809716162	1877	1877	1877	1877	0
187	20231108	162200	809716162	1877	1877	1877	1877	0
188	20231108	162100	809716162	1877	1877	1877	1877	0
189	20231108	162000	809716162	1877	1877	1877	1877	0
190	20231108	161900	809716162	1877	1877	1877	1877	0
191	20231108	161800	809716162	1877	1877	1877	1877	0
192	20231108	161700	809716162	1877	1877	1877	1877	0
193	20231108	161600	809716162	1877	1877	1877	1877	0
194	20231108	161500	809716162	1877	1877	1877	1877	0
195	20231108	161400	809716162	1877	1877	1877	1877	0
196	20231108	161300	809716162	1877	1877	1877	1877	0
197	20231108	161200	809716162	1877	1877	1877	1877	0
198	20231108	161100	809716162	1877	1877	1877	1877	0
199	20231108	161000	809716162	1877	1877	1877	1877	0
200	20231108	160900	809716162	1877	1877	1877	1877	0
201	20231108	160800	809716162	1877	1877	1877	1877	0
202	20231108	160700	809716162	1877	1877	1877	1877	0
203	20231108	160600	809716162	1877	1877	1877	1877	0
204	20231108	160500	809716162	1877	1877	1877	1877	0
205	20231108	160400	809716162	1877	1877	1877	1877	0
206	20231108	160300	809716162	1877	1877	1877	1877	0
207	20231108	160200	809716162	1877	1877	1877	1877	0
208	20231108	160100	809716162	1877	1877	1877	1877	0
209	20231108	160000	809716162	1877	1877	1877	1877	0
210	20231108	155900	809716162	1877	1877	1877	1877	0
211	20231108	155800	809716162	1877	1877	1877	1877	0
212	20231108	155700	809716162	1877	1877	1877	1877	9263
213	20231108	155600	809716162	1877	1877	1877	1877	0
214	20231108	155500	809716162	1877	1877	1877	1877	0
215	20231108	155400	809716162	1877	1877	1877	1877	0
216	20231108	155300	809716162	1877	1877	1877	1877	0
217	20231108	155200	809716162	1877	1877	1877	1877	0
218	20231108	155100	809716162	1877	1877	1877	1877	0
219	20231108	155000	809716162	1877	1877	1877	1877	0
220	20231108	154900	809716162	1877	1877	1877	1877	0
221	20231108	154800	809716162	1877	1877	1877	1877	0
222	20231108	154700	809716162	1877	1877	1877	1877	0
223	20231108	154600	809716162	1877	1877	1877	1877	0
224	20231108	154500	809716162	1877	1877	1877	1877	0
225	20231108	154400	809716162	1877	1877	1877	1877	0
226	20231108	154300	809716162	1877	1877	1877	1877	0
227	20231108	154200	809716162	1877	1877	1877	1877	0
228	20231108	154100	809716162	1877	1877	1877	1877	0
229	20231108	154000	809716162	1877	1877	1877	1877	0
230	20231108	153900	809716162	1877	1877	1877	1877	0
231	20231108	153800	809716162	1877	1877	1877	1877	0
232	20231108	153700	809716162	1877	1877	1877	1877	0
233	20231108	153600	809716162	1877	1877	1877	1877	0
234	20231108	153500	809716162	1877	1877	1877	1877	0
235	20231108	153400	809716162	1877	1877	1877	1877	0
236	20231108	153300	809716162	1877	1877	1877	1877	0
237	20231108	153200	809716162	1877	1877	1877	1877	0
238	20231108	153100	809716162	1877	1877	1877	1877	0
239	20231108	153000	809716162	1877	1877	1877	1877	9263
240	20231108	152900	792329511	1864	1864	1864	1864	0
241	20231108	152800	792329511	1864	1864	1864	1864	0
242	20231108	152700	792329511	1864	1864	1864	1864	0
243	20231108	152600	792329511	1864	1864	1864	1864	0
244	20231108	152500	792329511	1864	1864	1864	1864	0
245	20231108	152400	792329511	1864	1864	1864	1864	0
246	20231108	152300	792329511	1864	1864	1864	1864	0
247	20231108	152200	792329511	1864	1864	1864	1864	0
248	20231108	152100	792329511	1864	1864	1864	1864	0
249	20231108	152000	792329511	1864	1864	1864	1864	0
250	20231108	151900	792329511	1864	1865	1866	1864	3318
251	20231108	151800	786144657	1866	1866	1866	1866	550
252	20231108	151700	785118357	1866	1863	1866	1863	1229
253	20231108	151600	782825337	1863	1865	1865	1863	1360
254	20231108	151500	780289437	1865	1865	1865	1865	0
255	20231108	151400	780289437	1865	1863	1865	1863	15
256	20231108	151300	780261490	1862	1864	1864	1861	401
257	20231108	151200	779514987	1864	1865	1865	1863	356
258	20231108	151100	778851137	1861	1857	1861	1856	2485
259	20231108	151000	774236257	1857	1857	1857	1857	198
260	20231108	150900	773868571	1860	1857	1860	1857	5006
261	20231108	150800	764572426	1858	1858	1858	1858	100
262	20231108	150700	764386626	1858	1859	1859	1858	58
263	20231108	150600	764278805	1860	1862	1862	1860	1026
264	20231108	150500	762369539	1862	1865	1865	1862	342
265	20231108	150400	761732732	1862	1863	1863	1862	524
266	20231108	150300	760756990	1862	1862	1862	1862	2
267	20231108	150200	760753266	1865	1863	1865	1862	1099
268	20231108	150100	758706915	1862	1864	1864	1862	209
269	20231108	150000	758317754	1862	1862	1862	1862	0
270	20231108	145900	758317754	1862	1862	1862	1862	81
271	20231108	145800	758166932	1866	1867	1867	1866	527
272	20231108	145700	757183527	1866	1866	1866	1866	3
273	20231108	145600	757177929	1867	1866	1867	1866	53
274	20231108	145500	757078981	1868	1868	1868	1868	100
275	20231108	145400	756892181	1868	1868	1868	1868	0
276	20231108	145300	756892181	1868	1862	1868	1862	5
277	20231108	145200	756882865	1868	1862	1868	1862	5375
278	20231108	145100	746872635	1862	1865	1865	1862	1059
279	20231108	145000	744899906	1870	1870	1870	1870	0
280	20231108	144900	744899906	1870	1870	1870	1870	0
281	20231108	144800	744899906	1870	1870	1870	1870	1
282	20231108	144700	744898036	1863	1863	1863	1863	48
283	20231108	144600	744808612	1870	1870	1870	1870	3
284	20231108	144500	744803002	1870	1870	1870	1870	2
285	20231108	144400	744799262	1863	1864	1864	1863	375
286	20231108	144300	744100420	1870	1865	1870	1864	387
287	20231108	144200	743378165	1864	1864	1864	1864	0
288	20231108	144100	743378165	1864	1864	1864	1864	1
289	20231108	144000	743376301	1865	1870	1870	1865	488
290	20231108	143900	742466176	1865	1866	1866	1865	212
291	20231108	143800	742070783	1870	1870	1870	1870	0
292	20231108	143700	742070783	1870	1870	1870	1870	0
293	20231108	143600	742070783	1870	1870	1870	1870	10
294	20231108	143500	742052083	1870	1866	1870	1865	2655
295	20231108	143400	737097857	1870	1867	1870	1866	744
296	20231108	143300	735709310	1867	1868	1868	1867	560
297	20231108	143200	734663700	1868	1868	1868	1868	10
298	20231108	143100	734645020	1867	1868	1868	1867	399
299	20231108	143000	733900024	1874	1874	1874	1874	100
300	20231108	142900	733712624	1874	1874	1874	1874	2
301	20231108	142800	733708876	1868	1868	1868	1868	0
302	20231108	142700	733708876	1868	1870	1874	1868	2290
303	20231108	142600	729428849	1870	1871	1874	1870	1301
304	20231108	142500	726995626	1871	1871	1871	1871	370
305	20231108	142400	726303356	1877	1871	1877	1871	519
306	20231108	142300	725332301	1877	1877	1877	1877	100
307	20231108	142200	725144601	1881	1881	1881	1881	5
308	20231108	142100	725135196	1871	1871	1871	1871	398
309	20231108	142000	724390538	1871	1871	1871	1871	1087
310	20231108	141900	722356761	1872	1874	1874	1872	2291
311	20231108	141800	718067908	1874	1875	1876	1874	1610
312	20231108	141700	715049981	1876	1876	1876	1876	178
313	20231108	141600	714716053	1876	1876	1876	1876	0
314	20231108	141500	714716053	1876	1880	1880	1876	3397
315	20231108	141400	708334233	1881	1887	1887	1881	2229
316	20231108	141300	704136812	1887	1887	1887	1887	65
317	20231108	141200	704014157	1887	1888	1888	1887	170
318	20231108	141100	703693232	1889	1889	1889	1889	285
319	20231108	141000	703154867	1889	1889	1889	1889	265
320	20231108	140900	702654282	1889	1889	1889	1889	5
321	20231108	140800	702644837	1889	1889	1889	1889	294
322	20231108	140700	702089471	1889	1890	1890	1889	35
323	20231108	140600	702023326	1892	1890	1892	1889	70
324	20231108	140500	701891064	1892	1892	1892	1892	396
325	20231108	140400	701141832	1892	1892	1892	1892	0
326	20231108	140300	701141832	1892	1890	1892	1888	508
327	20231108	140200	700182580	1890	1890	1890	1890	83
328	20231108	140100	700025710	1893	1893	1893	1893	1
329	20231108	140000	700023817	1890	1890	1890	1890	0
330	20231108	135900	700023817	1890	1890	1890	1890	10
331	20231108	135800	700004917	1894	1894	1894	1894	1001
332	20231108	135700	698109023	1890	1890	1894	1890	370
333	20231108	135600	697409719	1890	1892	1892	1890	158
334	20231108	135500	697111097	1894	1894	1894	1894	875
335	20231108	135400	695453847	1894	1894	1894	1894	0
336	20231108	135300	695453847	1894	1895	1895	1894	1714
337	20231108	135200	692207281	1894	1894	1894	1894	453
338	20231108	135100	691349299	1894	1894	1894	1894	10
339	20231108	135000	691330359	1895	1895	1895	1895	0
340	20231108	134900	691330359	1895	1895	1895	1895	3
341	20231108	134800	691324674	1895	1893	1895	1893	11533
342	20231108	134700	669487068	1893	1887	1893	1887	3
343	20231108	134600	669481395	1893	1893	1893	1893	1029
344	20231108	134500	667533498	1893	1893	1893	1893	50
345	20231108	134400	667438848	1892	1892	1892	1892	501
346	20231108	134300	666490956	1894	1893	1894	1893	501
347	20231108	134200	665542357	1893	1884	1893	1884	504
348	20231108	134100	664592787	1884	1884	1884	1884	1
349	20231108	134000	664590903	1894	1894	1894	1894	0
350	20231108	133900	664590903	1894	1894	1894	1894	0
351	20231108	133800	664590903	1894	1889	1894	1881	2151
352	20231108	133700	660535139	1894	1893	1894	1893	506
353	20231108	133600	659577021	1894	1890	1894	1890	1001
354	20231108	133500	657681472	1891	1888	1891	1888	742
355	20231108	133400	656279715	1888	1883	1888	1883	412
356	20231108	133300	655503110	1883	1883	1883	1883	561
357	20231108	133200	654446747	1881	1886	1886	1881	120
358	20231108	133100	654220527	1886	1886	1886	1886	0
359	20231108	133000	654220527	1886	1885	1886	1885	886
360	20231108	132900	652549646	1885	1885	1885	1885	2
361	20231108	132800	652545876	1885	1886	1886	1885	103
362	20231108	132700	652351621	1886	1885	1886	1885	448
363	20231108	132600	651506790	1885	1882	1885	1882	4250
364	20231108	132500	643502408	1882	1882	1882	1882	0
365	20231108	132400	643502408	1882	1881	1882	1881	147
366	20231108	132300	643225799	1881	1883	1883	1881	133
367	20231108	132200	642975476	1883	1883	1883	1883	0
368	20231108	132100	642975476	1883	1883	1883	1883	90
369	20231108	132000	642806006	1883	1881	1883	1881	174
370	20231108	131900	642478710	1877	1877	1877	1877	10
371	20231108	131800	642459940	1880	1880	1880	1880	79
372	20231108	131700	642311420	1880	1880	1880	1880	410
373	20231108	131600	641540620	1880	1880	1880	1880	218
374	20231108	131500	641130780	1880	1880	1880	1880	1
375	20231108	131400	641128900	1881	1881	1881	1881	197
376	20231108	131300	640758343	1881	1881	1881	1881	700
377	20231108	131200	639441643	1881	1881	1881	1881	250
378	20231108	131100	638971393	1881	1884	1884	1881	557
379	20231108	131000	637922741	1883	1883	1883	1883	70
380	20231108	130900	637790931	1883	1881	1883	1881	213
381	20231108	130800	637389854	1883	1881	1883	1881	500
382	20231108	130700	636449286	1881	1881	1881	1881	0
383	20231108	130600	636449286	1881	1881	1881	1881	2
384	20231108	130500	636445524	1881	1881	1881	1881	0
385	20231108	130400	636445524	1881	1881	1881	1881	0
386	20231108	130300	636445524	1881	1881	1881	1881	5
387	20231108	130200	636436119	1872	1872	1872	1872	624
388	20231108	130100	635267991	1881	1881	1881	1881	0
389	20231108	130000	635267991	1881	1881	1881	1881	0
390	20231108	125900	635267991	1881	1881	1881	1881	0
391	20231108	125800	635267991	1881	1881	1881	1881	0
392	20231108	125700	635267991	1881	1880	1881	1872	1961
393	20231108	125600	631591470	1880	1881	1881	1880	487
394	20231108	125500	630675842	1881	1881	1881	1881	0
395	20231108	125400	630675842	1881	1882	1882	1881	755
396	20231108	125300	629255577	1882	1882	1882	1882	100
397	20231108	125200	629067377	1881	1883	1883	1881	3
398	20231108	125100	629061732	1884	1883	1884	1882	1208
399	20231108	125000	626786062	1882	1882	1882	1882	613
400	20231108	124900	625632396	1881	1880	1881	1880	373
401	20231108	124800	624930820	1880	1880	1880	1880	1921
402	20231108	124700	621319340	1877	1877	1877	1877	213
403	20231108	124600	620919539	1877	1877	1877	1877	0
404	20231108	124500	620919539	1877	1877	1877	1877	0
405	20231108	124400	620919539	1877	1877	1877	1877	100
406	20231108	124300	620731839	1874	1874	1874	1874	100
407	20231108	124200	620544439	1872	1872	1872	1872	0
408	20231108	124100	620544439	1872	1872	1872	1872	500
409	20231108	124000	619608439	1871	1871	1871	1871	0
410	20231108	123900	619608439	1871	1881	1881	1871	7280
411	20231108	123800	605939471	1881	1881	1881	1881	0
412	20231108	123700	605939471	1881	1881	1881	1881	471
413	20231108	123600	605053520	1881	1881	1881	1881	0
414	20231108	123500	605053520	1881	1881	1881	1881	10
415	20231108	123400	605034710	1881	1881	1881	1881	100
416	20231108	123300	604846610	1883	1883	1883	1883	0
417	20231108	123200	604846610	1883	1883	1883	1883	200
418	20231108	123100	604470010	1883	1883	1883	1883	1
419	20231108	123000	604468127	1881	1882	1882	1881	29
420	20231108	122900	604413575	1881	1881	1881	1881	184
421	20231108	122800	604067471	1881	1881	1881	1881	300
422	20231108	122700	603503171	1881	1881	1881	1881	0
423	20231108	122600	603503171	1881	1881	1881	1881	0
424	20231108	122500	603503171	1881	1881	1881	1881	1022
425	20231108	122400	601580789	1881	1881	1881	1881	0
426	20231108	122300	601580789	1881	1881	1881	1881	10
427	20231108	122200	601561979	1884	1884	1884	1884	12
428	20231108	122100	601539371	1884	1881	1884	1881	45
429	20231108	122000	601454723	1882	1882	1882	1882	83
430	20231108	121900	601298517	1882	1884	1884	1882	1565
431	20231108	121800	598353183	1882	1882	1882	1882	0
432	20231108	121700	598353183	1882	1882	1882	1882	0
433	20231108	121600	598353183	1882	1883	1883	1882	2150
434	20231108	121500	594306295	1883	1886	1886	1883	1030
435	20231108	121400	592366067	1886	1887	1887	1886	537
436	20231108	121300	591353248	1886	1887	1887	1886	150
437	20231108	121200	591070347	1886	1886	1886	1886	25
438	20231108	121100	591023197	1886	1886	1886	1886	25
439	20231108	121000	590976047	1887	1892	1892	1887	120
440	20231108	120900	590749557	1893	1893	1893	1893	6
441	20231108	120800	590738199	1894	1893	1894	1893	441
442	20231108	120700	589903104	1894	1894	1894	1894	140
443	20231108	120600	589637944	1886	1887	1887	1886	533
444	20231108	120500	588632178	1894	1887	1894	1887	11
445	20231108	120400	588611351	1894	1893	1894	1893	422
446	20231108	120300	587812483	1893	1890	1893	1890	234
447	20231108	120200	587369863	1890	1890	1890	1890	10
448	20231108	120100	587350963	1890	1890	1890	1885	306
449	20231108	120000	586773817	1885	1885	1885	1885	0
450	20231108	115900	586773817	1885	1893	1893	1885	625
451	20231108	115800	585592470	1895	1895	1895	1895	0
452	20231108	115700	585592470	1895	1894	1895	1894	1680
453	20231108	115600	582408873	1895	1893	1895	1891	252
454	20231108	115500	581931394	1891	1892	1892	1891	391
455	20231108	115400	581192003	1895	1891	1895	1891	198
456	20231108	115300	580817276	1892	1891	1893	1891	300
457	20231108	115200	580249634	1893	1891	1895	1891	283
458	20231108	115100	579714472	1891	1894	1895	1891	1306
459	20231108	115000	577243610	1895	1899	1899	1894	156
460	20231108	114900	576947906	1900	1900	1901	1900	2706
461	20231108	114800	571805090	1902	1889	1906	1889	36589
462	20231108	114700	502352342	1890	1884	1890	1882	5270
463	20231108	114600	492408149	1885	1885	1885	1885	4501
464	20231108	114500	483923764	1885	1885	1885	1885	510
465	20231108	114400	482962414	1885	1885	1885	1885	2
466	20231108	114300	482958644	1885	1885	1885	1885	700
467	20231108	114200	481639144	1880	1880	1880	1880	0
468	20231108	114100	481639144	1880	1880	1880	1880	2
469	20231108	114000	481635384	1889	1889	1889	1889	0
470	20231108	113900	481635384	1889	1888	1889	1888	529
471	20231108	113800	480636299	1889	1878	1889	1878	50
472	20231108	113700	480542388	1890	1890	1890	1890	110
473	20231108	113600	480334488	1877	1877	1877	1877	520
474	20231108	113500	479358448	1880	1892	1893	1880	3693
475	20231108	113400	472388539	1894	1894	1894	1894	1471
476	20231108	113300	469602465	1894	1890	1894	1890	4363
477	20231108	113200	461345293	1890	1888	1890	1887	1151
478	20231108	113100	459171508	1887	1887	1887	1886	586
479	20231108	113000	458065766	1888	1886	1888	1886	4101
480	20231108	112900	450326826	1880	1880	1880	1880	0
481	20231108	112800	450326826	1880	1881	1883	1880	3647
482	20231108	112700	443466704	1881	1878	1881	1878	3710
483	20231108	112600	436494229	1876	1875	1876	1874	2113
484	20231108	112500	432532177	1874	1874	1874	1874	5
485	20231108	112400	432522807	1873	1873	1873	1872	3055
486	20231108	112300	426800885	1872	1873	1873	1872	222
487	20231108	112200	426385120	1873	1873	1873	1873	181
488	20231108	112100	426046107	1876	1876	1876	1876	0
489	20231108	112000	426046107	1876	1872	1876	1872	627
490	20231108	111900	424872344	1878	1878	1878	1878	0
491	20231108	111800	424872344	1878	1878	1878	1878	0
492	20231108	111700	424872344	1878	1878	1878	1878	1
493	20231108	111600	424870466	1873	1873	1873	1873	100
494	20231108	111500	424683166	1878	1875	1878	1875	1087
495	20231108	111400	422645011	1875	1875	1875	1875	0
496	20231108	111300	422645011	1875	1875	1875	1875	50
497	20231108	111200	422551261	1875	1876	1876	1875	2140
498	20231108	111100	418536622	1876	1879	1879	1876	860
499	20231108	111000	416923232	1879	1880	1880	1879	510
500	20231108	110900	415964442	1880	1880	1880	1880	1
501	20231108	110800	415962562	1880	1879	1880	1879	588
502	20231108	110700	414857530	1879	1878	1879	1878	2657
503	20231108	110600	409865127	1879	1877	1879	1877	510
504	20231108	110500	408906857	1879	1879	1880	1879	12
505	20231108	110400	408884307	1879	1880	1880	1876	113
506	20231108	110300	408672151	1875	1872	1875	1872	201
507	20231108	110200	408295876	1875	1872	1876	1872	548
508	20231108	110100	407268144	1870	1888	1888	1870	6139
509	20231108	110000	395726619	1891	1877	1892	1877	18820
510	20231108	105900	360263788	1875	1875	1875	1875	202
511	20231108	105800	359885038	1871	1871	1871	1871	25
512	20231108	105700	359838263	1875	1875	1875	1875	49
513	20231108	105600	359746388	1873	1873	1873	1873	530
514	20231108	105500	358753698	1872	1869	1872	1869	1128
515	20231108	105400	356644828	1870	1871	1871	1870	88
516	20231108	105300	356480186	1871	1871	1871	1871	20
517	20231108	105200	356442766	1872	1872	1872	1872	1
518	20231108	105100	356440894	1863	1874	1874	1863	1860
519	20231108	105000	352960660	1874	1875	1875	1874	671
520	20231108	104900	351703157	1877	1877	1877	1877	63
521	20231108	104800	351584906	1877	1874	1877	1873	3341
522	20231108	104700	345319519	1873	1869	1873	1869	3942
523	20231108	104600	337944529	1869	1869	1869	1860	1191
524	20231108	104500	335723652	1865	1865	1865	1865	1667
525	20231108	104400	332614697	1865	1869	1869	1865	650
526	20231108	104300	331399887	1869	1868	1869	1864	1840
527	20231108	104200	327965077	1868	1866	1868	1866	7835
528	20231108	104100	313343930	1866	1865	1866	1865	283
529	20231108	104000	312815956	1866	1866	1866	1866	4
530	20231108	103900	312808492	1866	1866	1866	1866	1
531	20231108	103800	312806626	1859	1862	1862	1859	764
532	20231108	103700	311385798	1867	1866	1867	1866	502
533	20231108	103600	310448574	1866	1866	1866	1866	0
534	20231108	103500	310448574	1866	1866	1866	1866	167
535	20231108	103400	310136952	1866	1866	1866	1866	0
536	20231108	103300	310136952	1866	1866	1867	1866	36
537	20231108	103200	310069773	1867	1867	1867	1867	0
538	20231108	103100	310069773	1867	1867	1867	1867	0
539	20231108	103000	310069773	1867	1863	1867	1859	1446
540	20231108	102900	307378752	1862	1866	1866	1862	4498
541	20231108	102800	298990293	1867	1870	1870	1867	4321
542	20231108	102700	290913253	1872	1871	1872	1871	1449
543	20231108	102600	288201568	1870	1873	1873	1870	620
544	20231108	102500	287042108	1874	1872	1874	1871	135
545	20231108	102400	286789226	1870	1871	1871	1870	1914
546	20231108	102300	283209178	1874	1870	1875	1870	1089
547	20231108	102200	281169212	1877	1877	1877	1877	100
548	20231108	102100	280981512	1865	1867	1882	1865	13890
549	20231108	102000	254912094	1867	1867	1867	1867	32
550	20231108	101900	254852350	1862	1863	1863	1862	130
551	20231108	101800	254610270	1868	1861	1868	1861	1016
552	20231108	101700	252712984	1869	1869	1869	1869	8
553	20231108	101600	252698032	1869	1860	1869	1860	150
554	20231108	101500	252418942	1860	1866	1866	1859	2460
555	20231108	101400	247841913	1866	1866	1866	1866	0
556	20231108	101300	247841913	1866	1866	1866	1865	181
557	20231108	101200	247504336	1872	1870	1872	1864	23
558	20231108	101100	247461444	1870	1871	1871	1870	145
559	20231108	101000	247190249	1871	1871	1871	1871	10
560	20231108	100900	247171539	1870	1866	1870	1866	1140
561	20231108	100800	245042161	1866	1866	1866	1866	20
562	20231108	100700	245004841	1859	1859	1859	1859	0
563	20231108	100600	245004841	1859	1859	1859	1859	0
564	20231108	100500	245004841	1859	1859	1859	1859	0
565	20231108	100400	245004841	1859	1859	1859	1859	122
566	20231108	100300	244778043	1860	1860	1860	1860	803
567	20231108	100200	243284463	1859	1859	1859	1859	3
568	20231108	100100	243278886	1867	1867	1867	1867	9
569	20231108	100000	243262083	1859	1859	1859	1859	263
570	20231108	095900	242773166	1859	1867	1867	1859	870
571	20231108	095800	241154227	1868	1878	1879	1868	991
572	20231108	095700	239300922	1880	1880	1881	1879	1650
573	20231108	095600	236199310	1882	1872	1882	1870	11208
574	20231108	095500	215196250	1873	1873	1874	1871	1272
575	20231108	095400	212813851	1873	1875	1875	1870	6725
576	20231108	095300	200231220	1875	1861	1875	1861	12350
577	20231108	095200	177166589	1863	1863	1863	1863	11
578	20231108	095100	177146096	1863	1859	1863	1859	3032
579	20231108	095000	171504484	1858	1858	1858	1858	1941
580	20231108	094900	167898106	1858	1860	1860	1851	603
581	20231108	094800	166781928	1860	1860	1860	1860	2
582	20231108	094700	166778208	1860	1850	1860	1850	10
583	20231108	094600	166759658	1850	1850	1850	1850	1200
584	20231108	094500	164539658	1850	1850	1850	1850	15
585	20231108	094400	164511908	1860	1860	1860	1860	1
586	20231108	094300	164510048	1849	1849	1849	1849	3
587	20231108	094200	164504501	1847	1859	1859	1844	4973
588	20231108	094100	155304457	1861	1862	1862	1856	159
589	20231108	094000	155008502	1862	1855	1862	1855	6747
590	20231108	093900	142475108	1847	1847	1847	1847	377
591	20231108	093800	141778789	1855	1855	1855	1855	7
592	20231108	093700	141765804	1855	1855	1855	1855	1016
593	20231108	093600	139881124	1855	1855	1855	1855	37
594	20231108	093500	139812489	1855	1855	1855	1855	7
595	20231108	093400	139799504	1846	1846	1853	1846	263
596	20231108	093300	139313068	1853	1853	1853	1847	11781
597	20231108	093200	117553544	1857	1848	1857	1846	4103
598	20231108	093100	109974253	1857	1848	1857	1848	88
599	20231108	093000	109811099	1847	1848	1848	1847	2209
600	20231108	092900	105728896	1849	1849	1849	1849	4
601	20231108	092800	105721500	1848	1848	1848	1848	207
602	20231108	092700	105338964	1848	1848	1848	1848	282
603	20231108	092600	104817828	1848	1848	1848	1848	361
604	20231108	092500	104150700	1848	1847	1849	1847	465
605	20231108	092400	103291628	1847	1851	1851	1847	1723
606	20231108	092300	100107226	1859	1851	1859	1851	37
607	20231108	092200	100038451	1851	1851	1851	1851	764
608	20231108	092100	98624287	1857	1858	1860	1857	3118
609	20231108	092000	92827847	1850	1851	1851	1850	828
610	20231108	091900	91296046	1861	1861	1861	1855	4530
611	20231108	091800	82879017	1861	1855	1861	1855	1761
612	20231108	091700	79607799	1856	1844	1856	1844	509
613	20231108	091600	78668177	1846	1847	1847	1846	967
614	20231108	091500	76883085	1843	1848	1851	1843	643
615	20231108	091400	75695829	1848	1852	1852	1848	2815
616	20231108	091300	70491442	1856	1858	1858	1856	285
617	20231108	091200	69961931	1858	1851	1858	1846	6428
618	20231108	091100	58048886	1846	1850	1850	1845	1315
619	20231108	091000	55616249	1853	1850	1854	1843	7789
620	20231108	090900	41201799	1850	1847	1850	1847	1064
621	20231108	090800	39236472	1848	1848	1848	1848	55
622	20231108	090700	39134832	1853	1854	1854	1853	277
623	20231108	090600	38621535	1854	1839	1854	1839	3073
624	20231108	090500	32938768	1833	1842	1847	1833	2542
625	20231108	090400	28264407	1842	1841	1842	1841	533
626	20231108	090300	27282876	1841	1842	1842	1841	265
627	20231108	090200	26794946	1842	1852	1852	1842	1275
628	20231108	090100	24436122	1853	1847	1854	1840	7115
629	20231108	090000	11288840	1833	1832	1848	1832	6147