KissMeData/048550/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	192800	434931176	1856	1856	1856	1856	4897
3	20231109	192700	434931176	1856	1856	1856	1856	0
4	20231109	192600	434931176	1856	1856	1856	1856	0
5	20231109	192500	434931176	1856	1856	1856	1856	0
6	20231109	192400	434931176	1856	1856	1856	1856	0
7	20231109	192300	434931176	1856	1856	1856	1856	0
8	20231109	192200	434931176	1856	1856	1856	1856	0
9	20231109	192100	434931176	1856	1856	1856	1856	0
10	20231109	192000	434931176	1856	1856	1856	1856	0
11	20231109	191900	434931176	1856	1856	1856	1856	0
12	20231109	191800	434931176	1856	1856	1856	1856	0
13	20231109	191700	434931176	1856	1856	1856	1856	0
14	20231109	191600	434931176	1856	1856	1856	1856	0
15	20231109	191500	434931176	1856	1856	1856	1856	0
16	20231109	191400	434931176	1856	1856	1856	1856	0
17	20231109	191300	434931176	1856	1856	1856	1856	0
18	20231109	191200	434931176	1856	1856	1856	1856	0
19	20231109	191100	434931176	1856	1856	1856	1856	0
20	20231109	191000	434931176	1856	1856	1856	1856	0
21	20231109	190900	434931176	1856	1856	1856	1856	0
22	20231109	190800	434931176	1856	1856	1856	1856	0
23	20231109	190700	434931176	1856	1856	1856	1856	0
24	20231109	190600	434931176	1856	1856	1856	1856	0
25	20231109	190500	434931176	1856	1856	1856	1856	0
26	20231109	190400	434931176	1856	1856	1856	1856	0
27	20231109	190300	434931176	1856	1856	1856	1856	0
28	20231109	190200	434931176	1856	1856	1856	1856	0
29	20231109	190100	434931176	1856	1856	1856	1856	0
30	20231109	190000	434931176	1856	1856	1856	1856	0
31	20231109	185900	434931176	1856	1856	1856	1856	0
32	20231109	185800	434931176	1856	1856	1856	1856	4897
33	20231109	185700	434931176	1856	1856	1856	1856	0
34	20231109	185600	434931176	1856	1856	1856	1856	0
35	20231109	185500	434931176	1856	1856	1856	1856	0
36	20231109	185400	434931176	1856	1856	1856	1856	0
37	20231109	185300	434931176	1856	1856	1856	1856	0
38	20231109	185200	434931176	1856	1856	1856	1856	0
39	20231109	185100	434931176	1856	1856	1856	1856	0
40	20231109	185000	434931176	1856	1856	1856	1856	0
41	20231109	184900	434931176	1856	1856	1856	1856	0
42	20231109	184800	434931176	1856	1856	1856	1856	0
43	20231109	184700	434931176	1856	1856	1856	1856	0
44	20231109	184600	434931176	1856	1856	1856	1856	0
45	20231109	184500	434931176	1856	1856	1856	1856	0
46	20231109	184400	434931176	1856	1856	1856	1856	0
47	20231109	184300	434931176	1856	1856	1856	1856	0
48	20231109	184200	434931176	1856	1856	1856	1856	0
49	20231109	184100	434931176	1856	1856	1856	1856	0
50	20231109	184000	434931176	1856	1856	1856	1856	0
51	20231109	183900	434931176	1856	1856	1856	1856	0
52	20231109	183800	434931176	1856	1856	1856	1856	0
53	20231109	183700	434931176	1856	1856	1856	1856	0
54	20231109	183600	434931176	1856	1856	1856	1856	0
55	20231109	183500	434931176	1856	1856	1856	1856	0
56	20231109	183400	434931176	1856	1856	1856	1856	0
57	20231109	183300	434931176	1856	1856	1856	1856	0
58	20231109	183200	434931176	1856	1856	1856	1856	0
59	20231109	183100	434931176	1856	1856	1856	1856	0
60	20231109	183000	434931176	1856	1856	1856	1856	0
61	20231109	182900	434931176	1856	1856	1856	1856	0
62	20231109	182800	434931176	1856	1856	1856	1856	4897
63	20231109	182700	434931176	1856	1856	1856	1856	0
64	20231109	182600	434931176	1856	1856	1856	1856	0
65	20231109	182500	434931176	1856	1856	1856	1856	0
66	20231109	182400	434931176	1856	1856	1856	1856	0
67	20231109	182300	434931176	1856	1856	1856	1856	0
68	20231109	182200	434931176	1856	1856	1856	1856	0
69	20231109	182100	434931176	1856	1856	1856	1856	0
70	20231109	182000	434931176	1856	1856	1856	1856	0
71	20231109	181900	434931176	1856	1856	1856	1856	0
72	20231109	181800	434931176	1856	1856	1856	1856	0
73	20231109	181700	434931176	1856	1856	1856	1856	0
74	20231109	181600	434931176	1856	1856	1856	1856	0
75	20231109	181500	434931176	1856	1856	1856	1856	0
76	20231109	181400	434931176	1856	1856	1856	1856	0
77	20231109	181300	434931176	1856	1856	1856	1856	0
78	20231109	181200	434931176	1856	1856	1856	1856	0
79	20231109	181100	434931176	1856	1856	1856	1856	0
80	20231109	181000	434931176	1856	1856	1856	1856	0
81	20231109	180900	434931176	1856	1856	1856	1856	0
82	20231109	180800	434931176	1856	1856	1856	1856	0
83	20231109	180700	434931176	1856	1856	1856	1856	0
84	20231109	180600	434931176	1856	1856	1856	1856	0
85	20231109	180500	434931176	1856	1856	1856	1856	0
86	20231109	180400	434931176	1856	1856	1856	1856	0
87	20231109	180300	434931176	1856	1856	1856	1856	0
88	20231109	180200	434931176	1856	1856	1856	1856	0
89	20231109	180100	434931176	1856	1856	1856	1856	0
90	20231109	180000	434931176	1856	1856	1856	1856	0
91	20231109	175900	434931176	1856	1856	1856	1856	0
92	20231109	175800	434931176	1856	1856	1856	1856	4897
93	20231109	175700	434931176	1856	1856	1856	1856	0
94	20231109	175600	434931176	1856	1856	1856	1856	0
95	20231109	175500	434931176	1856	1856	1856	1856	0
96	20231109	175400	434931176	1856	1856	1856	1856	0
97	20231109	175300	434931176	1856	1856	1856	1856	0
98	20231109	175200	434931176	1856	1856	1856	1856	0
99	20231109	175100	434931176	1856	1856	1856	1856	0
100	20231109	175000	434931176	1856	1856	1856	1856	0
101	20231109	174900	434931176	1856	1856	1856	1856	0
102	20231109	174800	434931176	1856	1856	1856	1856	0
103	20231109	174700	434931176	1856	1856	1856	1856	0
104	20231109	174600	434931176	1856	1856	1856	1856	0
105	20231109	174500	434931176	1856	1856	1856	1856	0
106	20231109	174400	434931176	1856	1856	1856	1856	0
107	20231109	174300	434931176	1856	1856	1856	1856	0
108	20231109	174200	434931176	1856	1856	1856	1856	0
109	20231109	174100	434931176	1856	1856	1856	1856	0
110	20231109	174000	434931176	1856	1856	1856	1856	0
111	20231109	173900	434931176	1856	1856	1856	1856	0
112	20231109	173800	434931176	1856	1856	1856	1856	0
113	20231109	173700	434931176	1856	1856	1856	1856	0
114	20231109	173600	434931176	1856	1856	1856	1856	0
115	20231109	173500	434931176	1856	1856	1856	1856	0
116	20231109	173400	434931176	1856	1856	1856	1856	0
117	20231109	173300	434931176	1856	1856	1856	1856	0
118	20231109	173200	434931176	1856	1856	1856	1856	0
119	20231109	173100	434931176	1856	1856	1856	1856	0
120	20231109	173000	434931176	1856	1856	1856	1856	0
121	20231109	172900	434931176	1856	1856	1856	1856	0
122	20231109	172800	434931176	1856	1856	1856	1856	4897
123	20231109	172700	434931176	1856	1856	1856	1856	0
124	20231109	172600	434931176	1856	1856	1856	1856	0
125	20231109	172500	434931176	1856	1856	1856	1856	0
126	20231109	172400	434931176	1856	1856	1856	1856	0
127	20231109	172300	434931176	1856	1856	1856	1856	0
128	20231109	172200	434931176	1856	1856	1856	1856	0
129	20231109	172100	434931176	1856	1856	1856	1856	0
130	20231109	172000	434931176	1856	1856	1856	1856	0
131	20231109	171900	434931176	1856	1856	1856	1856	0
132	20231109	171800	434931176	1856	1856	1856	1856	0
133	20231109	171700	434931176	1856	1856	1856	1856	0
134	20231109	171600	434931176	1856	1856	1856	1856	0
135	20231109	171500	434931176	1856	1856	1856	1856	0
136	20231109	171400	434931176	1856	1856	1856	1856	0
137	20231109	171300	434931176	1856	1856	1856	1856	0
138	20231109	171200	434931176	1856	1856	1856	1856	0
139	20231109	171100	434931176	1856	1856	1856	1856	0
140	20231109	171000	434931176	1856	1856	1856	1856	0
141	20231109	170900	434931176	1856	1856	1856	1856	0
142	20231109	170800	434931176	1856	1856	1856	1856	0
143	20231109	170700	434931176	1856	1856	1856	1856	0
144	20231109	170600	434931176	1856	1856	1856	1856	0
145	20231109	170500	434931176	1856	1856	1856	1856	0
146	20231109	170400	434931176	1856	1856	1856	1856	0
147	20231109	170300	434931176	1856	1856	1856	1856	0
148	20231109	170200	434931176	1856	1856	1856	1856	0
149	20231109	170100	434931176	1856	1856	1856	1856	0
150	20231109	170000	434931176	1856	1856	1856	1856	0
151	20231109	165900	434931176	1856	1856	1856	1856	0
152	20231109	165800	434931176	1856	1856	1856	1856	4897
153	20231109	165700	434931176	1856	1856	1856	1856	0
154	20231109	165600	434931176	1856	1856	1856	1856	0
155	20231109	165500	434931176	1856	1856	1856	1856	0
156	20231109	165400	434931176	1856	1856	1856	1856	0
157	20231109	165300	434931176	1856	1856	1856	1856	0
158	20231109	165200	434931176	1856	1856	1856	1856	0
159	20231109	165100	434931176	1856	1856	1856	1856	0
160	20231109	165000	434931176	1856	1856	1856	1856	0
161	20231109	164900	434931176	1856	1856	1856	1856	0
162	20231109	164800	434931176	1856	1856	1856	1856	0
163	20231109	164700	434931176	1856	1856	1856	1856	0
164	20231109	164600	434931176	1856	1856	1856	1856	0
165	20231109	164500	434931176	1856	1856	1856	1856	0
166	20231109	164400	434931176	1856	1856	1856	1856	0
167	20231109	164300	434931176	1856	1856	1856	1856	0
168	20231109	164200	434931176	1856	1856	1856	1856	0
169	20231109	164100	434931176	1856	1856	1856	1856	0
170	20231109	164000	434931176	1856	1856	1856	1856	0
171	20231109	163900	434931176	1856	1856	1856	1856	0
172	20231109	163800	434931176	1856	1856	1856	1856	0
173	20231109	163700	434931176	1856	1856	1856	1856	0
174	20231109	163600	434931176	1856	1856	1856	1856	0
175	20231109	163500	434931176	1856	1856	1856	1856	0
176	20231109	163400	434931176	1856	1856	1856	1856	0
177	20231109	163300	434931176	1856	1856	1856	1856	0
178	20231109	163200	434931176	1856	1856	1856	1856	0
179	20231109	163100	434931176	1856	1856	1856	1856	0
180	20231109	163000	434931176	1856	1856	1856	1856	0
181	20231109	162900	434931176	1856	1856	1856	1856	0
182	20231109	162800	434931176	1856	1856	1856	1856	4897
183	20231109	162700	434931176	1856	1856	1856	1856	0
184	20231109	162600	434931176	1856	1856	1856	1856	0
185	20231109	162500	434931176	1856	1856	1856	1856	0
186	20231109	162400	434931176	1856	1856	1856	1856	0
187	20231109	162300	434931176	1856	1856	1856	1856	0
188	20231109	162200	434931176	1856	1856	1856	1856	0
189	20231109	162100	434931176	1856	1856	1856	1856	0
190	20231109	162000	434931176	1856	1856	1856	1856	0
191	20231109	161900	434931176	1856	1856	1856	1856	0
192	20231109	161800	434931176	1856	1856	1856	1856	0
193	20231109	161700	434931176	1856	1856	1856	1856	0
194	20231109	161600	434931176	1856	1856	1856	1856	0
195	20231109	161500	434931176	1856	1856	1856	1856	0
196	20231109	161400	434931176	1856	1856	1856	1856	0
197	20231109	161300	434931176	1856	1856	1856	1856	0
198	20231109	161200	434931176	1856	1856	1856	1856	0
199	20231109	161100	434931176	1856	1856	1856	1856	0
200	20231109	161000	434931176	1856	1856	1856	1856	0
201	20231109	160900	434931176	1856	1856	1856	1856	0
202	20231109	160800	434931176	1856	1856	1856	1856	0
203	20231109	160700	434931176	1856	1856	1856	1856	0
204	20231109	160600	434931176	1856	1856	1856	1856	0
205	20231109	160500	434931176	1856	1856	1856	1856	0
206	20231109	160400	434931176	1856	1856	1856	1856	0
207	20231109	160300	434931176	1856	1856	1856	1856	0
208	20231109	160200	434931176	1856	1856	1856	1856	0
209	20231109	160100	434931176	1856	1856	1856	1856	0
210	20231109	160000	434931176	1856	1856	1856	1856	0
211	20231109	155900	434931176	1856	1856	1856	1856	0
212	20231109	155800	434931176	1856	1856	1856	1856	4897
213	20231109	155700	434931176	1856	1856	1856	1856	0
214	20231109	155600	434931176	1856	1856	1856	1856	0
215	20231109	155500	434931176	1856	1856	1856	1856	0
216	20231109	155400	434931176	1856	1856	1856	1856	0
217	20231109	155300	434931176	1856	1856	1856	1856	0
218	20231109	155200	434931176	1856	1856	1856	1856	0
219	20231109	155100	434931176	1856	1856	1856	1856	0
220	20231109	155000	434931176	1856	1856	1856	1856	0
221	20231109	154900	434931176	1856	1856	1856	1856	0
222	20231109	154800	434931176	1856	1856	1856	1856	0
223	20231109	154700	434931176	1856	1856	1856	1856	0
224	20231109	154600	434931176	1856	1856	1856	1856	0
225	20231109	154500	434931176	1856	1856	1856	1856	0
226	20231109	154400	434931176	1856	1856	1856	1856	0
227	20231109	154300	434931176	1856	1856	1856	1856	0
228	20231109	154200	434931176	1856	1856	1856	1856	0
229	20231109	154100	434931176	1856	1856	1856	1856	0
230	20231109	154000	434931176	1856	1856	1856	1856	0
231	20231109	153900	434931176	1856	1856	1856	1856	0
232	20231109	153800	434931176	1856	1856	1856	1856	0
233	20231109	153700	434931176	1856	1856	1856	1856	0
234	20231109	153600	434931176	1856	1856	1856	1856	0
235	20231109	153500	434931176	1856	1856	1856	1856	0
236	20231109	153400	434931176	1856	1856	1856	1856	0
237	20231109	153300	434931176	1856	1856	1856	1856	0
238	20231109	153200	434931176	1856	1856	1856	1856	0
239	20231109	153100	434931176	1856	1856	1856	1856	0
240	20231109	153000	434931176	1856	1856	1856	1856	4897
241	20231109	152900	425842344	1856	1856	1856	1856	0
242	20231109	152800	425842344	1856	1856	1856	1856	0
243	20231109	152700	425842344	1856	1856	1856	1856	0
244	20231109	152600	425842344	1856	1856	1856	1856	0
245	20231109	152500	425842344	1856	1856	1856	1856	0
246	20231109	152400	425842344	1856	1856	1856	1856	0
247	20231109	152300	425842344	1856	1856	1856	1856	0
248	20231109	152200	425842344	1856	1856	1856	1856	0
249	20231109	152100	425842344	1856	1856	1856	1856	0
250	20231109	152000	425842344	1856	1856	1856	1856	0
251	20231109	151900	425842344	1856	1857	1862	1856	571
252	20231109	151800	424782312	1862	1862	1862	1862	0
253	20231109	151700	424782312	1862	1861	1862	1861	102
254	20231109	151600	424592422	1857	1857	1857	1857	9
255	20231109	151500	424575709	1856	1856	1856	1856	0
256	20231109	151400	424575709	1856	1856	1856	1856	201
257	20231109	151300	424202653	1856	1856	1856	1856	0
258	20231109	151200	424202653	1856	1858	1858	1856	209
259	20231109	151100	423814448	1859	1859	1859	1859	101
260	20231109	151000	423626689	1859	1859	1859	1859	0
261	20231109	150900	423626689	1859	1859	1859	1859	1
262	20231109	150800	423624830	1855	1855	1855	1855	169
263	20231109	150700	423311335	1854	1856	1856	1854	3000
264	20231109	150600	417747335	1859	1859	1859	1859	0
265	20231109	150500	417747335	1859	1859	1859	1858	50
266	20231109	150400	417654386	1859	1859	1859	1859	0
267	20231109	150300	417654386	1859	1859	1859	1859	1
268	20231109	150200	417652527	1854	1856	1856	1854	750
269	20231109	150100	416261002	1861	1861	1861	1861	0
270	20231109	150000	416261002	1861	1861	1861	1861	0
271	20231109	145900	416261002	1861	1861	1861	1861	0
272	20231109	145800	416261002	1861	1861	1861	1861	0
273	20231109	145700	416261002	1861	1861	1861	1861	0
274	20231109	145600	416261002	1861	1861	1861	1861	0
275	20231109	145500	416261002	1861	1861	1861	1861	1
276	20231109	145400	416259141	1858	1858	1858	1858	0
277	20231109	145300	416259141	1858	1856	1858	1856	398
278	20231109	145200	415519751	1857	1858	1858	1857	127
279	20231109	145100	415283812	1862	1858	1862	1857	52
280	20231109	145000	415187203	1857	1862	1862	1857	26
281	20231109	144900	415138916	1856	1856	1856	1856	50
282	20231109	144800	415046116	1862	1856	1862	1856	4924
283	20231109	144700	405878978	1856	1856	1856	1856	1
284	20231109	144600	405877122	1856	1861	1861	1856	6
285	20231109	144500	405865981	1856	1856	1856	1856	6
286	20231109	144400	405854845	1861	1861	1861	1861	0
287	20231109	144300	405854845	1861	1856	1861	1855	3007
288	20231109	144200	400276276	1856	1861	1862	1856	3684
289	20231109	144100	393431559	1860	1861	1861	1859	312
290	20231109	144000	392851493	1860	1861	1861	1860	194
291	20231109	143900	392490652	1860	1860	1861	1860	893
292	20231109	143800	390829134	1861	1861	1861	1861	1838
293	20231109	143700	387408616	1861	1861	1861	1861	0
294	20231109	143600	387408616	1861	1861	1862	1861	141
295	20231109	143500	387146210	1861	1861	1861	1861	367
296	20231109	143400	386463223	1861	1861	1861	1861	1360
297	20231109	143300	383932263	1861	1862	1862	1861	1916
298	20231109	143200	380365088	1862	1862	1862	1862	1
299	20231109	143100	380363226	1862	1861	1862	1861	33
300	20231109	143000	380301808	1861	1861	1861	1861	5
301	20231109	142900	380292503	1861	1861	1861	1861	45
302	20231109	142800	380208758	1861	1861	1861	1861	319
303	20231109	142700	379615099	1861	1861	1861	1861	0
304	20231109	142600	379615099	1861	1861	1861	1861	535
305	20231109	142500	378619464	1861	1861	1861	1861	3
306	20231109	142400	378613881	1861	1861	1862	1861	104
307	20231109	142300	378420336	1862	1862	1862	1862	70
308	20231109	142200	378289996	1862	1862	1862	1862	29
309	20231109	142100	378235998	1861	1861	1861	1861	0
310	20231109	142000	378235998	1861	1861	1861	1861	53
311	20231109	141900	378137365	1861	1861	1861	1861	50
312	20231109	141800	378044315	1860	1861	1861	1860	3
313	20231109	141700	378038733	1860	1860	1860	1860	0
314	20231109	141600	378038733	1860	1860	1860	1860	0
315	20231109	141500	378038733	1860	1860	1860	1860	1
316	20231109	141400	378036873	1860	1860	1860	1860	2692
317	20231109	141300	373029753	1859	1859	1859	1859	0
318	20231109	141200	373029753	1859	1859	1859	1859	0
319	20231109	141100	373029753	1859	1859	1859	1859	1
320	20231109	141000	373027894	1861	1861	1861	1857	13005
321	20231109	140900	348876861	1861	1861	1861	1861	0
322	20231109	140800	348876861	1861	1861	1861	1861	0
323	20231109	140700	348876861	1861	1861	1861	1861	0
324	20231109	140600	348876861	1861	1861	1861	1861	5
325	20231109	140500	348867556	1859	1859	1859	1859	2
326	20231109	140400	348863838	1858	1858	1858	1858	530
327	20231109	140300	347879098	1859	1859	1859	1859	100
328	20231109	140200	347693198	1859	1859	1859	1859	489
329	20231109	140100	346784147	1859	1859	1859	1859	488
330	20231109	140000	345876955	1861	1861	1861	1861	100
331	20231109	135900	345690855	1861	1861	1861	1861	5
332	20231109	135800	345681550	1861	1861	1861	1861	3
333	20231109	135700	345675967	1861	1861	1861	1861	152
334	20231109	135600	345393095	1861	1861	1861	1860	502
335	20231109	135500	344459034	1861	1861	1861	1861	6
336	20231109	135400	344447868	1859	1860	1860	1859	1252
337	20231109	135300	342119485	1861	1861	1862	1860	135
338	20231109	135200	341868359	1861	1862	1862	1861	996
339	20231109	135100	340014780	1862	1863	1863	1862	7
340	20231109	135000	340001745	1861	1861	1861	1861	401
341	20231109	134900	339255484	1861	1861	1861	1861	18
342	20231109	134800	339221986	1861	1861	1861	1861	0
343	20231109	134700	339221986	1861	1861	1861	1861	0
344	20231109	134600	339221986	1861	1861	1861	1861	0
345	20231109	134500	339221986	1861	1861	1861	1861	0
346	20231109	134400	339221986	1861	1861	1861	1861	0
347	20231109	134300	339221986	1861	1861	1861	1861	0
348	20231109	134200	339221986	1861	1861	1861	1861	92
349	20231109	134100	339050774	1860	1860	1860	1860	0
350	20231109	134000	339050774	1860	1860	1860	1859	476
351	20231109	133900	338165490	1860	1860	1860	1860	9
352	20231109	133800	338148750	1860	1860	1860	1860	0
353	20231109	133700	338148750	1860	1860	1860	1860	17
354	20231109	133600	338117130	1859	1859	1859	1859	30
355	20231109	133500	338061360	1859	1860	1860	1859	14
356	20231109	133400	338035330	1860	1860	1860	1860	20
357	20231109	133300	337998130	1860	1860	1860	1860	12
358	20231109	133200	337975810	1861	1861	1861	1861	18
359	20231109	133100	337942312	1863	1863	1863	1863	1
360	20231109	133000	337940449	1863	1861	1863	1860	75
361	20231109	132900	337800842	1861	1862	1862	1861	30
362	20231109	132800	337745008	1862	1863	1863	1862	16
363	20231109	132700	337715204	1863	1863	1864	1863	12
364	20231109	132600	337692846	1863	1863	1863	1863	10
365	20231109	132500	337674216	1863	1863	1863	1863	0
366	20231109	132400	337674216	1863	1864	1864	1862	8
367	20231109	132300	337659312	1864	1865	1865	1864	12
368	20231109	132200	337636940	1866	1866	1866	1866	0
369	20231109	132100	337636940	1866	1861	1866	1860	637
370	20231109	132000	336451602	1866	1866	1866	1866	0
371	20231109	131900	336451602	1866	1866	1866	1866	0
372	20231109	131800	336451602	1866	1866	1866	1866	0
373	20231109	131700	336451602	1866	1867	1867	1866	5
374	20231109	131600	336442270	1867	1867	1867	1867	0
375	20231109	131500	336442270	1867	1867	1867	1867	3
376	20231109	131400	336436669	1867	1867	1867	1867	0
377	20231109	131300	336436669	1867	1867	1867	1867	15
378	20231109	131200	336408664	1867	1867	1867	1867	200
379	20231109	131100	336035264	1867	1867	1867	1867	0
380	20231109	131000	336035264	1867	1867	1867	1867	0
381	20231109	130900	336035264	1867	1867	1867	1867	50
382	20231109	130800	335941914	1867	1867	1867	1867	0
383	20231109	130700	335941914	1867	1867	1867	1867	1
384	20231109	130600	335940047	1860	1860	1860	1860	0
385	20231109	130500	335940047	1860	1860	1860	1860	0
386	20231109	130400	335940047	1860	1860	1860	1860	0
387	20231109	130300	335940047	1860	1860	1860	1860	5
388	20231109	130200	335930747	1859	1868	1868	1859	107
389	20231109	130100	335730934	1868	1868	1868	1868	0
390	20231109	130000	335730934	1868	1868	1868	1868	0
391	20231109	125900	335730934	1868	1868	1868	1868	0
392	20231109	125800	335730934	1868	1868	1868	1868	0
393	20231109	125700	335730934	1868	1868	1868	1868	17
394	20231109	125600	335699178	1859	1859	1859	1859	1
395	20231109	125500	335697319	1871	1871	1871	1871	0
396	20231109	125400	335697319	1871	1871	1871	1871	0
397	20231109	125300	335697319	1871	1871	1871	1871	32
398	20231109	125200	335637447	1871	1871	1871	1871	53
399	20231109	125100	335538284	1871	1870	1871	1870	309
400	20231109	125000	334960332	1871	1871	1871	1871	0
401	20231109	124900	334960332	1871	1871	1871	1871	5
402	20231109	124800	334950977	1872	1869	1872	1869	1068
403	20231109	124700	332951744	1872	1872	1872	1872	1
404	20231109	124600	332949872	1874	1862	1874	1861	1001
405	20231109	124500	331077055	1853	1853	1853	1853	200
406	20231109	124400	330706455	1853	1856	1856	1853	4000
407	20231109	124300	323288015	1856	1856	1856	1856	30
408	20231109	124200	323232335	1855	1855	1855	1855	0
409	20231109	124100	323232335	1855	1855	1855	1855	0
410	20231109	124000	323232335	1855	1855	1855	1855	0
411	20231109	123900	323232335	1855	1855	1855	1855	30
412	20231109	123800	323176685	1853	1853	1853	1853	60
413	20231109	123700	323065505	1851	1860	1860	1851	7723
414	20231109	123600	308734662	1870	1870	1870	1870	0
415	20231109	123500	308734662	1870	1860	1870	1860	2001
416	20231109	123400	304994246	1858	1858	1858	1858	0
417	20231109	123300	304994246	1858	1858	1858	1858	20
418	20231109	123200	304957086	1859	1859	1859	1859	0
419	20231109	123100	304957086	1859	1859	1859	1859	2
420	20231109	123000	304953368	1859	1859	1859	1859	0
421	20231109	122900	304953368	1859	1859	1859	1859	3
422	20231109	122800	304947791	1859	1859	1859	1859	0
423	20231109	122700	304947791	1859	1860	1860	1859	1054
424	20231109	122600	302987905	1860	1860	1860	1860	0
425	20231109	122500	302987905	1860	1860	1860	1860	0
426	20231109	122400	302987905	1860	1860	1860	1860	0
427	20231109	122300	302987905	1860	1860	1860	1860	0
428	20231109	122200	302987905	1860	1860	1860	1860	1657
429	20231109	122100	299905885	1859	1859	1859	1859	1
430	20231109	122000	299904026	1859	1859	1859	1859	9
431	20231109	121900	299887295	1859	1859	1859	1859	100
432	20231109	121800	299701395	1859	1859	1859	1859	20
433	20231109	121700	299664215	1855	1855	1855	1855	0
434	20231109	121600	299664215	1855	1855	1855	1855	0
435	20231109	121500	299664215	1855	1855	1855	1855	0
436	20231109	121400	299664215	1855	1855	1855	1855	2
437	20231109	121300	299660505	1860	1860	1860	1860	0
438	20231109	121200	299660505	1860	1860	1860	1860	0
439	20231109	121100	299660505	1860	1859	1860	1859	500
440	20231109	121000	298730653	1856	1856	1856	1856	41
441	20231109	120900	298654557	1856	1856	1856	1856	171
442	20231109	120800	298337181	1855	1857	1857	1855	682
443	20231109	120700	297071434	1857	1861	1861	1857	3956
444	20231109	120600	289715733	1861	1862	1862	1861	1665
445	20231109	120500	286615965	1863	1867	1867	1863	1872
446	20231109	120400	283127170	1866	1866	1866	1866	0
447	20231109	120300	283127170	1866	1866	1866	1866	2
448	20231109	120200	283123438	1872	1872	1872	1872	0
449	20231109	120100	283123438	1872	1872	1872	1872	0
450	20231109	120000	283123438	1872	1872	1872	1872	50
451	20231109	115900	283029838	1872	1872	1872	1872	11
452	20231109	115800	283009246	1870	1870	1870	1870	0
453	20231109	115700	283009246	1870	1870	1870	1870	0
454	20231109	115600	283009246	1870	1870	1870	1870	52
455	20231109	115500	282912006	1870	1870	1870	1870	0
456	20231109	115400	282912006	1870	1870	1870	1870	0
457	20231109	115300	282912006	1870	1870	1870	1870	386
458	20231109	115200	282190186	1873	1873	1873	1873	300
459	20231109	115100	281628286	1873	1873	1873	1873	1
460	20231109	115000	281626413	1873	1873	1873	1873	0
461	20231109	114900	281626413	1873	1873	1873	1873	266
462	20231109	114800	281128195	1874	1874	1874	1874	0
463	20231109	114700	281128195	1874	1865	1874	1865	2401
464	20231109	114600	276647475	1862	1865	1865	1862	398
465	20231109	114500	275906369	1865	1862	1865	1862	58
466	20231109	114400	275798358	1865	1865	1865	1865	11
467	20231109	114300	275777843	1863	1863	1863	1863	0
468	20231109	114200	275777843	1863	1863	1863	1863	2
469	20231109	114100	275774117	1863	1862	1863	1862	61
470	20231109	114000	275660534	1862	1862	1862	1862	0
471	20231109	113900	275660534	1862	1862	1862	1862	500
472	20231109	113800	274729534	1862	1862	1862	1861	1592
473	20231109	113700	271765364	1861	1861	1861	1861	5
474	20231109	113600	271756059	1860	1860	1860	1860	53
475	20231109	113500	271657479	1860	1860	1860	1860	26
476	20231109	113400	271609119	1861	1861	1861	1861	0
477	20231109	113300	271609119	1861	1861	1861	1861	48
478	20231109	113200	271519791	1862	1862	1862	1862	0
479	20231109	113100	271519791	1862	1862	1862	1862	0
480	20231109	113000	271519791	1862	1862	1862	1862	198
481	20231109	112900	271151115	1860	1860	1860	1860	0
482	20231109	112800	271151115	1860	1860	1860	1860	0
483	20231109	112700	271151115	1860	1860	1860	1860	0
484	20231109	112600	271151115	1860	1860	1860	1860	102
485	20231109	112500	270961395	1865	1865	1865	1865	1
486	20231109	112400	270959530	1865	1865	1865	1865	1
487	20231109	112300	270957665	1865	1865	1865	1865	4
488	20231109	112200	270950205	1860	1860	1860	1860	0
489	20231109	112100	270950205	1860	1860	1860	1860	10
490	20231109	112000	270931605	1860	1860	1860	1860	10
491	20231109	111900	270913005	1860	1861	1861	1860	1000
492	20231109	111800	269052414	1861	1861	1861	1861	0
493	20231109	111700	269052414	1861	1861	1861	1861	20
494	20231109	111600	269015194	1861	1867	1867	1861	1040
495	20231109	111500	267075844	1868	1868	1868	1868	0
496	20231109	111400	267075844	1868	1868	1868	1868	140
497	20231109	111300	266814324	1869	1870	1870	1869	30
498	20231109	111200	266758244	1872	1872	1872	1872	0
499	20231109	111100	266758244	1872	1872	1872	1870	203
500	20231109	111000	266378232	1870	1870	1870	1870	0
501	20231109	110900	266378232	1870	1870	1870	1870	0
502	20231109	110800	266378232	1870	1870	1870	1870	90
503	20231109	110700	266209932	1874	1874	1874	1874	130
504	20231109	110600	265966312	1874	1874	1874	1874	0
505	20231109	110500	265966312	1874	1873	1874	1873	500
506	20231109	110400	265029412	1874	1867	1874	1867	500
507	20231109	110300	264095300	1867	1867	1867	1867	0
508	20231109	110200	264095300	1867	1867	1867	1867	700
509	20231109	110100	262788400	1867	1867	1867	1867	0
510	20231109	110000	262788400	1867	1867	1867	1867	0
511	20231109	105900	262788400	1867	1867	1867	1867	10
512	20231109	105800	262769730	1867	1867	1867	1867	533
513	20231109	105700	261774619	1867	1867	1867	1867	1
514	20231109	105600	261772752	1858	1868	1868	1858	216
515	20231109	105500	261370337	1862	1869	1869	1862	9272
516	20231109	105400	244044961	1870	1873	1873	1870	110
517	20231109	105300	243839231	1873	1869	1873	1869	3856
518	20231109	105200	236630015	1869	1872	1872	1869	6242
519	20231109	105100	224963192	1872	1872	1872	1872	2
520	20231109	105000	224959448	1870	1870	1870	1870	0
521	20231109	104900	224959448	1870	1870	1870	1870	30
522	20231109	104800	224903348	1871	1871	1871	1871	65
523	20231109	104700	224781733	1873	1873	1873	1873	0
524	20231109	104600	224781733	1873	1873	1873	1873	4
525	20231109	104500	224774241	1873	1873	1873	1873	2
526	20231109	104400	224770495	1873	1873	1873	1873	0
527	20231109	104300	224770495	1873	1873	1873	1873	0
528	20231109	104200	224770495	1873	1874	1874	1873	603
529	20231109	104100	223641073	1874	1875	1875	1874	67
530	20231109	104000	223515510	1875	1875	1875	1875	40
531	20231109	103900	223440510	1874	1874	1874	1874	19
532	20231109	103800	223404904	1874	1872	1874	1872	28
533	20231109	103700	223352436	1872	1874	1874	1870	352
534	20231109	103600	222692993	1874	1874	1874	1874	20
535	20231109	103500	222655513	1874	1874	1874	1874	20
536	20231109	103400	222618033	1874	1872	1874	1872	283
537	20231109	103300	222088001	1872	1871	1872	1871	53
538	20231109	103200	221988813	1871	1871	1871	1871	0
539	20231109	103100	221988813	1871	1870	1871	1870	334
540	20231109	103000	221364170	1869	1869	1869	1869	0
541	20231109	102900	221364170	1869	1868	1869	1868	188
542	20231109	102800	221012946	1867	1866	1867	1866	79
543	20231109	102700	220865511	1866	1866	1866	1866	2
544	20231109	102600	220861779	1866	1866	1866	1866	52
545	20231109	102500	220764747	1857	1857	1857	1857	0
546	20231109	102400	220764747	1857	1857	1857	1857	0
547	20231109	102300	220764747	1857	1857	1857	1857	0
548	20231109	102200	220764747	1857	1857	1857	1857	0
549	20231109	102100	220764747	1857	1857	1857	1857	0
550	20231109	102000	220764747	1857	1857	1857	1857	0
551	20231109	101900	220764747	1857	1857	1857	1857	0
552	20231109	101800	220764747	1857	1857	1857	1857	137
553	20231109	101700	220510338	1866	1866	1866	1866	0
554	20231109	101600	220510338	1866	1865	1866	1865	800
555	20231109	101500	219017628	1866	1866	1866	1866	87
556	20231109	101400	218855286	1866	1866	1866	1866	10
557	20231109	101300	218836626	1866	1866	1866	1855	273
558	20231109	101200	218328162	1868	1868	1868	1868	0
559	20231109	101100	218328162	1868	1859	1868	1859	100
560	20231109	101000	218141786	1851	1851	1851	1851	0
561	20231109	100900	218141786	1851	1853	1856	1851	4390
562	20231109	100800	210008933	1853	1854	1856	1853	1441
563	20231109	100700	207336415	1854	1854	1856	1854	157
564	20231109	100600	207045179	1854	1853	1854	1852	6295
565	20231109	100500	195379110	1852	1854	1854	1851	4622
566	20231109	100400	186817114	1855	1855	1855	1854	57
567	20231109	100300	186711426	1854	1853	1855	1852	202
568	20231109	100200	186337110	1853	1854	1854	1853	1767
569	20231109	100100	183062458	1853	1854	1854	1853	1200
570	20231109	100000	180838047	1856	1856	1856	1856	6
571	20231109	095900	180826911	1857	1857	1857	1857	1
572	20231109	095800	180825054	1856	1854	1856	1854	1112
573	20231109	095700	178763404	1856	1863	1863	1853	10025
574	20231109	095600	160172039	1859	1864	1864	1857	419
575	20231109	095500	159392233	1864	1864	1864	1864	847
576	20231109	095400	157813425	1864	1864	1864	1864	1
577	20231109	095300	157811561	1853	1853	1856	1853	2877
578	20231109	095200	152480186	1853	1863	1863	1853	5306
579	20231109	095100	142620069	1863	1868	1869	1863	3511
580	20231109	095000	136071000	1869	1869	1869	1869	5
581	20231109	094900	136061655	1869	1869	1869	1869	1107
582	20231109	094800	133992672	1868	1869	1869	1865	6019
583	20231109	094700	122757968	1868	1870	1870	1868	615
584	20231109	094600	121608648	1870	1870	1870	1870	200
585	20231109	094500	121234648	1868	1876	1876	1868	11188
586	20231109	094400	100280346	1877	1878	1879	1877	2527
587	20231109	094300	95535090	1878	1878	1878	1878	10
588	20231109	094200	95516310	1878	1876	1878	1876	142
589	20231109	094100	95249780	1876	1878	1878	1876	150
590	20231109	094000	94968364	1880	1880	1880	1875	1326
591	20231109	093900	92480001	1878	1879	1885	1878	427
592	20231109	093800	91677810	1879	1877	1879	1877	369
593	20231109	093700	90985189	1877	1880	1880	1877	5186
594	20231109	093600	81242373	1878	1885	1885	1877	1416
595	20231109	093500	78583299	1879	1886	1888	1879	9842
596	20231109	093400	60059008	1886	1886	1888	1886	1846
597	20231109	093300	56577046	1888	1896	1898	1885	5174
598	20231109	093200	46813027	1896	1897	1898	1896	27
599	20231109	093100	46761813	1897	1897	1897	1897	106
600	20231109	093000	46560731	1897	1895	1897	1895	502
601	20231109	092900	45609437	1895	1898	1898	1892	1431
602	20231109	092800	42900374	1900	1898	1900	1898	268
603	20231109	092700	42391456	1898	1898	1898	1898	58
604	20231109	092600	42281372	1898	1892	1898	1892	424
605	20231109	092500	41479158	1898	1894	1898	1892	131
606	20231109	092400	41231006	1892	1892	1892	1892	0
607	20231109	092300	41231006	1892	1893	1894	1892	480
608	20231109	092200	40322418	1893	1895	1895	1893	577
609	20231109	092100	39230127	1893	1893	1893	1893	0
610	20231109	092000	39230127	1893	1900	1900	1893	127
611	20231109	091900	38989688	1900	1900	1900	1900	0
612	20231109	091800	38989688	1900	1900	1900	1900	0
613	20231109	091700	38989688	1900	1900	1900	1900	876
614	20231109	091600	37325288	1900	1889	1900	1889	134
615	20231109	091500	37071253	1889	1889	1889	1889	70
616	20231109	091400	36939023	1889	1889	1889	1889	27
617	20231109	091300	36888020	1887	1886	1887	1886	722
618	20231109	091200	35525796	1887	1887	1887	1887	0
619	20231109	091100	35525796	1887	1890	1890	1885	4027
620	20231109	091000	27929590	1889	1893	1900	1889	1370
621	20231109	090900	25338155	1897	1907	1907	1897	27
622	20231109	090800	25286865	1907	1908	1908	1899	268
623	20231109	090700	24775668	1892	1892	1892	1892	0
624	20231109	090600	24775668	1892	1888	1892	1888	805
625	20231109	090500	23252868	1891	1892	1892	1890	1327
626	20231109	090400	20742351	1890	1900	1900	1885	4965
627	20231109	090300	11362909	1903	1910	1910	1903	2328
628	20231109	090200	6925330	1911	1911	1911	1911	876
629	20231109	090100	5251294	1911	1913	1913	1911	573
630	20231109	090000	4156279	1912	1911	1912	1907	2175