KissMeData/063440/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193900	209605803	1909	1909	1909	1909	2127
3	20231109	193800	209605803	1909	1909	1909	1909	0
4	20231109	193700	209605803	1909	1909	1909	1909	0
5	20231109	193600	209605803	1909	1909	1909	1909	0
6	20231109	193500	209605803	1909	1909	1909	1909	0
7	20231109	193400	209605803	1909	1909	1909	1909	0
8	20231109	193300	209605803	1909	1909	1909	1909	0
9	20231109	193200	209605803	1909	1909	1909	1909	0
10	20231109	193100	209605803	1909	1909	1909	1909	0
11	20231109	193000	209605803	1909	1909	1909	1909	0
12	20231109	192900	209605803	1909	1909	1909	1909	0
13	20231109	192800	209605803	1909	1909	1909	1909	0
14	20231109	192700	209605803	1909	1909	1909	1909	0
15	20231109	192600	209605803	1909	1909	1909	1909	0
16	20231109	192500	209605803	1909	1909	1909	1909	0
17	20231109	192400	209605803	1909	1909	1909	1909	0
18	20231109	192300	209605803	1909	1909	1909	1909	0
19	20231109	192200	209605803	1909	1909	1909	1909	0
20	20231109	192100	209605803	1909	1909	1909	1909	0
21	20231109	192000	209605803	1909	1909	1909	1909	0
22	20231109	191900	209605803	1909	1909	1909	1909	0
23	20231109	191800	209605803	1909	1909	1909	1909	0
24	20231109	191700	209605803	1909	1909	1909	1909	0
25	20231109	191600	209605803	1909	1909	1909	1909	0
26	20231109	191500	209605803	1909	1909	1909	1909	0
27	20231109	191400	209605803	1909	1909	1909	1909	0
28	20231109	191300	209605803	1909	1909	1909	1909	0
29	20231109	191200	209605803	1909	1909	1909	1909	0
30	20231109	191100	209605803	1909	1909	1909	1909	0
31	20231109	191000	209605803	1909	1909	1909	1909	0
32	20231109	190900	209605803	1909	1909	1909	1909	2127
33	20231109	190800	209605803	1909	1909	1909	1909	0
34	20231109	190700	209605803	1909	1909	1909	1909	0
35	20231109	190600	209605803	1909	1909	1909	1909	0
36	20231109	190500	209605803	1909	1909	1909	1909	0
37	20231109	190400	209605803	1909	1909	1909	1909	0
38	20231109	190300	209605803	1909	1909	1909	1909	0
39	20231109	190200	209605803	1909	1909	1909	1909	0
40	20231109	190100	209605803	1909	1909	1909	1909	0
41	20231109	190000	209605803	1909	1909	1909	1909	0
42	20231109	185900	209605803	1909	1909	1909	1909	0
43	20231109	185800	209605803	1909	1909	1909	1909	0
44	20231109	185700	209605803	1909	1909	1909	1909	0
45	20231109	185600	209605803	1909	1909	1909	1909	0
46	20231109	185500	209605803	1909	1909	1909	1909	0
47	20231109	185400	209605803	1909	1909	1909	1909	0
48	20231109	185300	209605803	1909	1909	1909	1909	0
49	20231109	185200	209605803	1909	1909	1909	1909	0
50	20231109	185100	209605803	1909	1909	1909	1909	0
51	20231109	185000	209605803	1909	1909	1909	1909	0
52	20231109	184900	209605803	1909	1909	1909	1909	0
53	20231109	184800	209605803	1909	1909	1909	1909	0
54	20231109	184700	209605803	1909	1909	1909	1909	0
55	20231109	184600	209605803	1909	1909	1909	1909	0
56	20231109	184500	209605803	1909	1909	1909	1909	0
57	20231109	184400	209605803	1909	1909	1909	1909	0
58	20231109	184300	209605803	1909	1909	1909	1909	0
59	20231109	184200	209605803	1909	1909	1909	1909	0
60	20231109	184100	209605803	1909	1909	1909	1909	0
61	20231109	184000	209605803	1909	1909	1909	1909	0
62	20231109	183900	209605803	1909	1909	1909	1909	2127
63	20231109	183800	209605803	1909	1909	1909	1909	0
64	20231109	183700	209605803	1909	1909	1909	1909	0
65	20231109	183600	209605803	1909	1909	1909	1909	0
66	20231109	183500	209605803	1909	1909	1909	1909	0
67	20231109	183400	209605803	1909	1909	1909	1909	0
68	20231109	183300	209605803	1909	1909	1909	1909	0
69	20231109	183200	209605803	1909	1909	1909	1909	0
70	20231109	183100	209605803	1909	1909	1909	1909	0
71	20231109	183000	209605803	1909	1909	1909	1909	0
72	20231109	182900	209605803	1909	1909	1909	1909	0
73	20231109	182800	209605803	1909	1909	1909	1909	0
74	20231109	182700	209605803	1909	1909	1909	1909	0
75	20231109	182600	209605803	1909	1909	1909	1909	0
76	20231109	182500	209605803	1909	1909	1909	1909	0
77	20231109	182400	209605803	1909	1909	1909	1909	0
78	20231109	182300	209605803	1909	1909	1909	1909	0
79	20231109	182200	209605803	1909	1909	1909	1909	0
80	20231109	182100	209605803	1909	1909	1909	1909	0
81	20231109	182000	209605803	1909	1909	1909	1909	0
82	20231109	181900	209605803	1909	1909	1909	1909	0
83	20231109	181800	209605803	1909	1909	1909	1909	0
84	20231109	181700	209605803	1909	1909	1909	1909	0
85	20231109	181600	209605803	1909	1909	1909	1909	0
86	20231109	181500	209605803	1909	1909	1909	1909	0
87	20231109	181400	209605803	1909	1909	1909	1909	0
88	20231109	181300	209605803	1909	1909	1909	1909	0
89	20231109	181200	209605803	1909	1909	1909	1909	0
90	20231109	181100	209605803	1909	1909	1909	1909	0
91	20231109	181000	209605803	1909	1909	1909	1909	0
92	20231109	180900	209605803	1909	1909	1909	1909	2127
93	20231109	180800	209605803	1909	1909	1909	1909	0
94	20231109	180700	209605803	1909	1909	1909	1909	0
95	20231109	180600	209605803	1909	1909	1909	1909	0
96	20231109	180500	209605803	1909	1909	1909	1909	0
97	20231109	180400	209605803	1909	1909	1909	1909	0
98	20231109	180300	209605803	1909	1909	1909	1909	0
99	20231109	180200	209605803	1909	1909	1909	1909	0
100	20231109	180100	209605803	1909	1909	1909	1909	0
101	20231109	180000	209605803	1909	1909	1909	1909	0
102	20231109	175900	209605803	1909	1909	1909	1909	0
103	20231109	175800	209605803	1909	1909	1909	1909	0
104	20231109	175700	209605803	1909	1909	1909	1909	0
105	20231109	175600	209605803	1909	1909	1909	1909	0
106	20231109	175500	209605803	1909	1909	1909	1909	0
107	20231109	175400	209605803	1909	1909	1909	1909	0
108	20231109	175300	209605803	1909	1909	1909	1909	0
109	20231109	175200	209605803	1909	1909	1909	1909	0
110	20231109	175100	209605803	1909	1909	1909	1909	0
111	20231109	175000	209605803	1909	1909	1909	1909	0
112	20231109	174900	209605803	1909	1909	1909	1909	0
113	20231109	174800	209605803	1909	1909	1909	1909	0
114	20231109	174700	209605803	1909	1909	1909	1909	0
115	20231109	174600	209605803	1909	1909	1909	1909	0
116	20231109	174500	209605803	1909	1909	1909	1909	0
117	20231109	174400	209605803	1909	1909	1909	1909	0
118	20231109	174300	209605803	1909	1909	1909	1909	0
119	20231109	174200	209605803	1909	1909	1909	1909	0
120	20231109	174100	209605803	1909	1909	1909	1909	0
121	20231109	174000	209605803	1909	1909	1909	1909	0
122	20231109	173900	209605803	1909	1909	1909	1909	2127
123	20231109	173800	209605803	1909	1909	1909	1909	0
124	20231109	173700	209605803	1909	1909	1909	1909	0
125	20231109	173600	209605803	1909	1909	1909	1909	0
126	20231109	173500	209605803	1909	1909	1909	1909	0
127	20231109	173400	209605803	1909	1909	1909	1909	0
128	20231109	173300	209605803	1909	1909	1909	1909	0
129	20231109	173200	209605803	1909	1909	1909	1909	0
130	20231109	173100	209605803	1909	1909	1909	1909	0
131	20231109	173000	209605803	1909	1909	1909	1909	0
132	20231109	172900	209605803	1909	1909	1909	1909	0
133	20231109	172800	209605803	1909	1909	1909	1909	0
134	20231109	172700	209605803	1909	1909	1909	1909	0
135	20231109	172600	209605803	1909	1909	1909	1909	0
136	20231109	172500	209605803	1909	1909	1909	1909	0
137	20231109	172400	209605803	1909	1909	1909	1909	0
138	20231109	172300	209605803	1909	1909	1909	1909	0
139	20231109	172200	209605803	1909	1909	1909	1909	0
140	20231109	172100	209605803	1909	1909	1909	1909	0
141	20231109	172000	209605803	1909	1909	1909	1909	0
142	20231109	171900	209605803	1909	1909	1909	1909	0
143	20231109	171800	209605803	1909	1909	1909	1909	0
144	20231109	171700	209605803	1909	1909	1909	1909	0
145	20231109	171600	209605803	1909	1909	1909	1909	0
146	20231109	171500	209605803	1909	1909	1909	1909	0
147	20231109	171400	209605803	1909	1909	1909	1909	0
148	20231109	171300	209605803	1909	1909	1909	1909	0
149	20231109	171200	209605803	1909	1909	1909	1909	0
150	20231109	171100	209605803	1909	1909	1909	1909	0
151	20231109	171000	209605803	1909	1909	1909	1909	0
152	20231109	170900	209605803	1909	1909	1909	1909	2127
153	20231109	170800	209605803	1909	1909	1909	1909	0
154	20231109	170700	209605803	1909	1909	1909	1909	0
155	20231109	170600	209605803	1909	1909	1909	1909	0
156	20231109	170500	209605803	1909	1909	1909	1909	0
157	20231109	170400	209605803	1909	1909	1909	1909	0
158	20231109	170300	209605803	1909	1909	1909	1909	0
159	20231109	170200	209605803	1909	1909	1909	1909	0
160	20231109	170100	209605803	1909	1909	1909	1909	0
161	20231109	170000	209605803	1909	1909	1909	1909	0
162	20231109	165900	209605803	1909	1909	1909	1909	0
163	20231109	165800	209605803	1909	1909	1909	1909	0
164	20231109	165700	209605803	1909	1909	1909	1909	0
165	20231109	165600	209605803	1909	1909	1909	1909	0
166	20231109	165500	209605803	1909	1909	1909	1909	0
167	20231109	165400	209605803	1909	1909	1909	1909	0
168	20231109	165300	209605803	1909	1909	1909	1909	0
169	20231109	165200	209605803	1909	1909	1909	1909	0
170	20231109	165100	209605803	1909	1909	1909	1909	0
171	20231109	165000	209605803	1909	1909	1909	1909	0
172	20231109	164900	209605803	1909	1909	1909	1909	0
173	20231109	164800	209605803	1909	1909	1909	1909	0
174	20231109	164700	209605803	1909	1909	1909	1909	0
175	20231109	164600	209605803	1909	1909	1909	1909	0
176	20231109	164500	209605803	1909	1909	1909	1909	0
177	20231109	164400	209605803	1909	1909	1909	1909	0
178	20231109	164300	209605803	1909	1909	1909	1909	0
179	20231109	164200	209605803	1909	1909	1909	1909	0
180	20231109	164100	209605803	1909	1909	1909	1909	0
181	20231109	164000	209605803	1909	1909	1909	1909	0
182	20231109	163900	209605803	1909	1909	1909	1909	2127
183	20231109	163800	209605803	1909	1909	1909	1909	0
184	20231109	163700	209605803	1909	1909	1909	1909	0
185	20231109	163600	209605803	1909	1909	1909	1909	0
186	20231109	163500	209605803	1909	1909	1909	1909	0
187	20231109	163400	209605803	1909	1909	1909	1909	0
188	20231109	163300	209605803	1909	1909	1909	1909	0
189	20231109	163200	209605803	1909	1909	1909	1909	0
190	20231109	163100	209605803	1909	1909	1909	1909	0
191	20231109	163000	209605803	1909	1909	1909	1909	0
192	20231109	162900	209605803	1909	1909	1909	1909	0
193	20231109	162800	209605803	1909	1909	1909	1909	0
194	20231109	162700	209605803	1909	1909	1909	1909	0
195	20231109	162600	209605803	1909	1909	1909	1909	0
196	20231109	162500	209605803	1909	1909	1909	1909	0
197	20231109	162400	209605803	1909	1909	1909	1909	0
198	20231109	162300	209605803	1909	1909	1909	1909	0
199	20231109	162200	209605803	1909	1909	1909	1909	0
200	20231109	162100	209605803	1909	1909	1909	1909	0
201	20231109	162000	209605803	1909	1909	1909	1909	0
202	20231109	161900	209605803	1909	1909	1909	1909	0
203	20231109	161800	209605803	1909	1909	1909	1909	0
204	20231109	161700	209605803	1909	1909	1909	1909	0
205	20231109	161600	209605803	1909	1909	1909	1909	0
206	20231109	161500	209605803	1909	1909	1909	1909	0
207	20231109	161400	209605803	1909	1909	1909	1909	0
208	20231109	161300	209605803	1909	1909	1909	1909	0
209	20231109	161200	209605803	1909	1909	1909	1909	0
210	20231109	161100	209605803	1909	1909	1909	1909	0
211	20231109	161000	209605803	1909	1909	1909	1909	0
212	20231109	160900	209605803	1909	1909	1909	1909	2127
213	20231109	160800	209605803	1909	1909	1909	1909	0
214	20231109	160700	209605803	1909	1909	1909	1909	0
215	20231109	160600	209605803	1909	1909	1909	1909	0
216	20231109	160500	209605803	1909	1909	1909	1909	0
217	20231109	160400	209605803	1909	1909	1909	1909	0
218	20231109	160300	209605803	1909	1909	1909	1909	0
219	20231109	160200	209605803	1909	1909	1909	1909	0
220	20231109	160100	209605803	1909	1909	1909	1909	0
221	20231109	160000	209605803	1909	1909	1909	1909	0
222	20231109	155900	209605803	1909	1909	1909	1909	0
223	20231109	155800	209605803	1909	1909	1909	1909	0
224	20231109	155700	209605803	1909	1909	1909	1909	0
225	20231109	155600	209605803	1909	1909	1909	1909	0
226	20231109	155500	209605803	1909	1909	1909	1909	0
227	20231109	155400	209605803	1909	1909	1909	1909	0
228	20231109	155300	209605803	1909	1909	1909	1909	0
229	20231109	155200	209605803	1909	1909	1909	1909	0
230	20231109	155100	209605803	1909	1909	1909	1909	0
231	20231109	155000	209605803	1909	1909	1909	1909	0
232	20231109	154900	209605803	1909	1909	1909	1909	0
233	20231109	154800	209605803	1909	1909	1909	1909	0
234	20231109	154700	209605803	1909	1909	1909	1909	0
235	20231109	154600	209605803	1909	1909	1909	1909	0
236	20231109	154500	209605803	1909	1909	1909	1909	0
237	20231109	154400	209605803	1909	1909	1909	1909	0
238	20231109	154300	209605803	1909	1909	1909	1909	0
239	20231109	154200	209605803	1909	1909	1909	1909	0
240	20231109	154100	209605803	1909	1909	1909	1909	0
241	20231109	154000	209605803	1909	1909	1909	1909	0
242	20231109	153900	209605803	1909	1909	1909	1909	2127
243	20231109	153800	209605803	1909	1909	1909	1909	0
244	20231109	153700	209605803	1909	1909	1909	1909	0
245	20231109	153600	209605803	1909	1909	1909	1909	0
246	20231109	153500	209605803	1909	1909	1909	1909	0
247	20231109	153400	209605803	1909	1909	1909	1909	0
248	20231109	153300	209605803	1909	1909	1909	1909	0
249	20231109	153200	209605803	1909	1909	1909	1909	0
250	20231109	153100	209605803	1909	1909	1909	1909	0
251	20231109	153000	209605803	1909	1909	1909	1909	2127
252	20231109	152900	205545360	1903	1903	1903	1903	0
253	20231109	152800	205545360	1903	1903	1903	1903	0
254	20231109	152700	205545360	1903	1903	1903	1903	0
255	20231109	152600	205545360	1903	1903	1903	1903	0
256	20231109	152500	205545360	1903	1903	1903	1903	0
257	20231109	152400	205545360	1903	1903	1903	1903	0
258	20231109	152300	205545360	1903	1903	1903	1903	0
259	20231109	152200	205545360	1903	1903	1903	1903	0
260	20231109	152100	205545360	1903	1903	1903	1903	0
261	20231109	152000	205545360	1903	1903	1903	1903	0
262	20231109	151900	205545360	1903	1903	1903	1903	168
263	20231109	151800	205225656	1903	1903	1903	1903	3
264	20231109	151700	205219947	1899	1901	1901	1899	100
265	20231109	151600	205029937	1899	1899	1899	1899	0
266	20231109	151500	205029937	1899	1903	1903	1899	2369
267	20231109	151400	200521746	1903	1903	1903	1903	68
268	20231109	151300	200392342	1903	1899	1903	1899	56
269	20231109	151200	200285790	1899	1899	1899	1899	0
270	20231109	151100	200285790	1899	1899	1899	1899	0
271	20231109	151000	200285790	1899	1899	1899	1899	0
272	20231109	150900	200285790	1899	1899	1899	1899	25
273	20231109	150800	200238315	1899	1899	1899	1899	0
274	20231109	150700	200238315	1899	1899	1899	1899	0
275	20231109	150600	200238315	1899	1900	1900	1899	30
276	20231109	150500	200181325	1899	1900	1900	1899	200
277	20231109	150400	199801383	1899	1899	1900	1899	440
278	20231109	150300	198965744	1899	1899	1899	1899	103
279	20231109	150200	198770147	1900	1900	1900	1900	3929
280	20231109	150100	191305047	1900	1900	1900	1900	0
281	20231109	150000	191305047	1900	1900	1900	1900	0
282	20231109	145900	191305047	1900	1900	1900	1900	0
283	20231109	145800	191305047	1900	1901	1901	1900	123
284	20231109	145700	191071324	1901	1901	1901	1901	0
285	20231109	145600	191071324	1901	1901	1901	1901	114
286	20231109	145500	190854610	1900	1900	1900	1900	0
287	20231109	145400	190854610	1900	1901	1901	1900	1469
288	20231109	145300	188063465	1900	1900	1900	1900	100
289	20231109	145200	187873465	1901	1901	1901	1901	264
290	20231109	145100	187371601	1901	1901	1901	1901	0
291	20231109	145000	187371601	1901	1901	1901	1901	0
292	20231109	144900	187371601	1901	1901	1901	1901	0
293	20231109	144800	187371601	1901	1901	1901	1901	167
294	20231109	144700	187054134	1900	1902	1902	1900	4810
295	20231109	144600	177911004	1901	1902	1902	1901	1000
296	20231109	144500	176009674	1902	1903	1903	1902	850
297	20231109	144400	174392624	1902	1902	1902	1902	0
298	20231109	144300	174392624	1902	1902	1902	1902	0
299	20231109	144200	174392624	1902	1902	1902	1902	0
300	20231109	144100	174392624	1902	1902	1902	1902	0
301	20231109	144000	174392624	1902	1902	1902	1902	0
302	20231109	143900	174392624	1902	1902	1902	1902	0
303	20231109	143800	174392624	1902	1902	1902	1902	530
304	20231109	143700	173384564	1903	1903	1903	1903	3
305	20231109	143600	173378855	1902	1902	1902	1902	0
306	20231109	143500	173378855	1902	1902	1902	1902	0
307	20231109	143400	173378855	1902	1902	1902	1902	0
308	20231109	143300	173378855	1902	1903	1903	1902	2311
309	20231109	143200	168983259	1903	1904	1904	1903	845
310	20231109	143100	167375223	1903	1903	1903	1903	0
311	20231109	143000	167375223	1903	1903	1903	1903	0
312	20231109	142900	167375223	1903	1904	1904	1903	650
313	20231109	142800	166138243	1903	1903	1903	1903	0
314	20231109	142700	166138243	1903	1904	1904	1903	1000
315	20231109	142600	164235078	1910	1910	1910	1910	0
316	20231109	142500	164235078	1910	1910	1910	1910	0
317	20231109	142400	164235078	1910	1910	1910	1910	0
318	20231109	142300	164235078	1910	1910	1910	1910	0
319	20231109	142200	164235078	1910	1910	1910	1910	0
320	20231109	142100	164235078	1910	1910	1910	1910	0
321	20231109	142000	164235078	1910	1910	1910	1910	0
322	20231109	141900	164235078	1910	1910	1910	1910	20
323	20231109	141800	164196878	1911	1911	1911	1911	0
324	20231109	141700	164196878	1911	1911	1911	1911	0
325	20231109	141600	164196878	1911	1911	1911	1911	0
326	20231109	141500	164196878	1911	1911	1911	1911	0
327	20231109	141400	164196878	1911	1911	1911	1911	6
328	20231109	141300	164185412	1903	1903	1903	1903	0
329	20231109	141200	164185412	1903	1903	1903	1903	0
330	20231109	141100	164185412	1903	1903	1903	1903	0
331	20231109	141000	164185412	1903	1903	1903	1903	842
332	20231109	140900	162583086	1904	1904	1904	1904	989
333	20231109	140800	160700030	1911	1911	1911	1911	0
334	20231109	140700	160700030	1911	1911	1911	1911	0
335	20231109	140600	160700030	1911	1911	1911	1911	0
336	20231109	140500	160700030	1911	1911	1911	1911	1
337	20231109	140400	160698119	1904	1904	1904	1904	0
338	20231109	140300	160698119	1904	1904	1904	1904	52
339	20231109	140200	160599111	1903	1903	1903	1903	0
340	20231109	140100	160599111	1903	1903	1903	1903	0
341	20231109	140000	160599111	1903	1903	1903	1903	0
342	20231109	135900	160599111	1903	1911	1911	1903	2601
343	20231109	135800	155647776	1912	1912	1912	1912	0
344	20231109	135700	155647776	1912	1912	1912	1912	0
345	20231109	135600	155647776	1912	1912	1912	1912	17
346	20231109	135500	155615272	1904	1906	1906	1904	3354
347	20231109	135400	149225134	1906	1906	1906	1906	0
348	20231109	135300	149225134	1906	1906	1906	1906	0
349	20231109	135200	149225134	1906	1906	1906	1906	183
350	20231109	135100	148876336	1906	1906	1906	1906	0
351	20231109	135000	148876336	1906	1906	1906	1906	40
352	20231109	134900	148800096	1906	1909	1909	1906	469
353	20231109	134800	147905635	1909	1909	1909	1909	0
354	20231109	134700	147905635	1909	1909	1909	1909	557
355	20231109	134600	146842322	1912	1912	1912	1912	0
356	20231109	134500	146842322	1912	1912	1912	1912	0
357	20231109	134400	146842322	1912	1912	1912	1912	50
358	20231109	134300	146746722	1912	1912	1912	1912	1
359	20231109	134200	146744810	1913	1913	1913	1913	10
360	20231109	134100	146725680	1913	1913	1913	1913	500
361	20231109	134000	145769180	1913	1913	1913	1913	10
362	20231109	133900	145750050	1913	1913	1913	1913	0
363	20231109	133800	145750050	1913	1913	1913	1913	0
364	20231109	133700	145750050	1913	1913	1913	1913	0
365	20231109	133600	145750050	1913	1913	1913	1913	0
366	20231109	133500	145750050	1913	1913	1913	1913	0
367	20231109	133400	145750050	1913	1913	1913	1913	0
368	20231109	133300	145750050	1913	1913	1913	1913	0
369	20231109	133200	145750050	1913	1913	1913	1913	1
370	20231109	133100	145748137	1913	1913	1913	1913	0
371	20231109	133000	145748137	1913	1913	1913	1913	0
372	20231109	132900	145748137	1913	1913	1913	1913	0
373	20231109	132800	145748137	1913	1912	1913	1912	29
374	20231109	132700	145692668	1912	1912	1912	1912	231
375	20231109	132600	145250996	1907	1907	1907	1907	0
376	20231109	132500	145250996	1907	1907	1907	1907	0
377	20231109	132400	145250996	1907	1907	1907	1907	0
378	20231109	132300	145250996	1907	1907	1907	1907	380
379	20231109	132200	144526336	1905	1905	1905	1905	0
380	20231109	132100	144526336	1905	1905	1905	1905	0
381	20231109	132000	144526336	1905	1905	1905	1905	0
382	20231109	131900	144526336	1905	1905	1905	1905	0
383	20231109	131800	144526336	1905	1905	1905	1905	0
384	20231109	131700	144526336	1905	1905	1905	1905	0
385	20231109	131600	144526336	1905	1905	1905	1905	0
386	20231109	131500	144526336	1905	1905	1905	1905	0
387	20231109	131400	144526336	1905	1905	1905	1905	0
388	20231109	131300	144526336	1905	1905	1905	1905	0
389	20231109	131200	144526336	1905	1905	1905	1905	0
390	20231109	131100	144526336	1905	1905	1905	1905	0
391	20231109	131000	144526336	1905	1905	1905	1905	0
392	20231109	130900	144526336	1905	1905	1905	1905	0
393	20231109	130800	144526336	1905	1905	1905	1905	0
394	20231109	130700	144526336	1905	1905	1905	1905	0
395	20231109	130600	144526336	1905	1905	1905	1905	0
396	20231109	130500	144526336	1905	1905	1905	1905	0
397	20231109	130400	144526336	1905	1907	1907	1905	1000
398	20231109	130300	142620795	1912	1912	1912	1912	0
399	20231109	130200	142620795	1912	1912	1912	1912	0
400	20231109	130100	142620795	1912	1912	1912	1912	0
401	20231109	130000	142620795	1912	1912	1912	1912	0
402	20231109	125900	142620795	1912	1912	1912	1912	0
403	20231109	125800	142620795	1912	1912	1912	1912	0
404	20231109	125700	142620795	1912	1912	1912	1912	0
405	20231109	125600	142620795	1912	1912	1912	1912	0
406	20231109	125500	142620795	1912	1912	1912	1912	0
407	20231109	125400	142620795	1912	1912	1912	1912	0
408	20231109	125300	142620795	1912	1912	1912	1912	212
409	20231109	125200	142215451	1911	1911	1911	1911	0
410	20231109	125100	142215451	1911	1910	1911	1910	100
411	20231109	125000	142024353	1911	1911	1911	1911	0
412	20231109	124900	142024353	1911	1911	1911	1911	0
413	20231109	124800	142024353	1911	1911	1911	1911	1
414	20231109	124700	142022442	1904	1904	1904	1904	1
415	20231109	124600	142020538	1911	1911	1911	1911	0
416	20231109	124500	142020538	1911	1911	1911	1911	0
417	20231109	124400	142020538	1911	1911	1911	1911	0
418	20231109	124300	142020538	1911	1911	1911	1911	0
419	20231109	124200	142020538	1911	1911	1911	1911	10
420	20231109	124100	142001428	1912	1912	1912	1912	0
421	20231109	124000	142001428	1912	1912	1912	1912	541
422	20231109	123900	140967036	1904	1904	1904	1904	0
423	20231109	123800	140967036	1904	1904	1904	1904	0
424	20231109	123700	140967036	1904	1904	1904	1904	0
425	20231109	123600	140967036	1904	1907	1907	1904	2000
426	20231109	123500	137154415	1907	1907	1907	1907	0
427	20231109	123400	137154415	1907	1907	1907	1907	0
428	20231109	123300	137154415	1907	1907	1907	1907	0
429	20231109	123200	137154415	1907	1910	1910	1907	610
430	20231109	123100	135990632	1916	1916	1916	1916	1
431	20231109	123000	135988716	1914	1914	1917	1914	139
432	20231109	122900	135722271	1915	1915	1917	1915	140
433	20231109	122800	135453904	1915	1915	1915	1915	1
434	20231109	122700	135451989	1915	1910	1915	1909	51
435	20231109	122600	135354604	1909	1909	1909	1909	0
436	20231109	122500	135354604	1909	1909	1909	1909	0
437	20231109	122400	135354604	1909	1909	1909	1909	1
438	20231109	122300	135352695	1910	1910	1910	1910	0
439	20231109	122200	135352695	1910	1910	1910	1910	10
440	20231109	122100	135333595	1917	1917	1917	1917	0
441	20231109	122000	135333595	1917	1917	1917	1917	0
442	20231109	121900	135333595	1917	1917	1917	1917	0
443	20231109	121800	135333595	1917	1917	1917	1917	0
444	20231109	121700	135333595	1917	1917	1917	1917	0
445	20231109	121600	135333595	1917	1917	1917	1917	0
446	20231109	121500	135333595	1917	1917	1917	1917	0
447	20231109	121400	135333595	1917	1917	1917	1917	0
448	20231109	121300	135333595	1917	1917	1917	1917	1
449	20231109	121200	135331678	1909	1909	1909	1909	0
450	20231109	121100	135331678	1909	1909	1909	1909	0
451	20231109	121000	135331678	1909	1909	1909	1909	0
452	20231109	120900	135331678	1909	1909	1909	1909	0
453	20231109	120800	135331678	1909	1909	1909	1909	0
454	20231109	120700	135331678	1909	1909	1909	1909	0
455	20231109	120600	135331678	1909	1909	1909	1909	0
456	20231109	120500	135331678	1909	1909	1909	1909	0
457	20231109	120400	135331678	1909	1911	1911	1909	539
458	20231109	120300	134302506	1911	1911	1911	1911	0
459	20231109	120200	134302506	1911	1911	1911	1911	0
460	20231109	120100	134302506	1911	1911	1911	1911	0
461	20231109	120000	134302506	1911	1911	1911	1911	52
462	20231109	115900	134203134	1911	1911	1911	1911	100
463	20231109	115800	134012034	1911	1911	1911	1911	52
464	20231109	115700	133912662	1911	1911	1911	1911	0
465	20231109	115600	133912662	1911	1911	1911	1911	0
466	20231109	115500	133912662	1911	1911	1911	1911	0
467	20231109	115400	133912662	1911	1912	1912	1911	15
468	20231109	115300	133883996	1911	1911	1911	1911	0
469	20231109	115200	133883996	1911	1911	1911	1911	0
470	20231109	115100	133883996	1911	1911	1911	1911	0
471	20231109	115000	133883996	1911	1911	1911	1911	0
472	20231109	114900	133883996	1911	1911	1911	1911	0
473	20231109	114800	133883996	1911	1911	1911	1911	0
474	20231109	114700	133883996	1911	1911	1911	1911	0
475	20231109	114600	133883996	1911	1911	1911	1911	0
476	20231109	114500	133883996	1911	1911	1911	1911	0
477	20231109	114400	133883996	1911	1911	1911	1911	600
478	20231109	114300	132737396	1912	1912	1912	1912	565
479	20231109	114200	131657116	1916	1916	1916	1916	0
480	20231109	114100	131657116	1916	1916	1916	1916	0
481	20231109	114000	131657116	1916	1916	1916	1916	0
482	20231109	113900	131657116	1916	1916	1916	1916	0
483	20231109	113800	131657116	1916	1916	1916	1916	0
484	20231109	113700	131657116	1916	1916	1916	1916	0
485	20231109	113600	131657116	1916	1916	1916	1916	0
486	20231109	113500	131657116	1916	1916	1916	1916	0
487	20231109	113400	131657116	1916	1916	1916	1916	0
488	20231109	113300	131657116	1916	1916	1916	1915	176
489	20231109	113200	131319905	1917	1917	1917	1917	225
490	20231109	113100	130888580	1917	1917	1917	1917	4
491	20231109	113000	130880912	1910	1910	1910	1910	0
492	20231109	112900	130880912	1910	1910	1910	1910	0
493	20231109	112800	130880912	1910	1910	1910	1910	0
494	20231109	112700	130880912	1910	1910	1910	1910	0
495	20231109	112600	130880912	1910	1910	1910	1910	0
496	20231109	112500	130880912	1910	1910	1910	1910	777
497	20231109	112400	129396842	1910	1910	1910	1910	1
498	20231109	112300	129394932	1910	1910	1910	1910	101
499	20231109	112200	129202022	1911	1912	1912	1911	174
500	20231109	112100	128869458	1918	1918	1918	1918	0
501	20231109	112000	128869458	1918	1918	1918	1918	0
502	20231109	111900	128869458	1918	1918	1918	1918	6
503	20231109	111800	128857950	1918	1918	1918	1918	0
504	20231109	111700	128857950	1918	1918	1918	1918	0
505	20231109	111600	128857950	1918	1918	1918	1918	0
506	20231109	111500	128857950	1918	1918	1918	1918	0
507	20231109	111400	128857950	1918	1918	1918	1918	0
508	20231109	111300	128857950	1918	1918	1918	1918	0
509	20231109	111200	128857950	1918	1918	1918	1918	1
510	20231109	111100	128856032	1911	1911	1911	1911	0
511	20231109	111000	128856032	1911	1911	1911	1911	0
512	20231109	110900	128856032	1911	1919	1919	1911	717
513	20231109	110800	127485045	1919	1919	1919	1919	0
514	20231109	110700	127485045	1919	1919	1919	1919	25
515	20231109	110600	127437070	1919	1919	1919	1919	0
516	20231109	110500	127437070	1919	1919	1919	1919	0
517	20231109	110400	127437070	1919	1919	1919	1919	0
518	20231109	110300	127437070	1919	1919	1919	1919	0
519	20231109	110200	127437070	1919	1919	1919	1919	0
520	20231109	110100	127437070	1919	1917	1919	1917	5000
521	20231109	110000	117843552	1911	1911	1911	1911	0
522	20231109	105900	117843552	1911	1911	1911	1911	0
523	20231109	105800	117843552	1911	1911	1911	1911	0
524	20231109	105700	117843552	1911	1911	1911	1911	135
525	20231109	105600	117585567	1914	1914	1914	1914	25
526	20231109	105500	117537717	1914	1914	1914	1914	100
527	20231109	105400	117346317	1914	1918	1918	1914	749
528	20231109	105300	115912425	1919	1919	1919	1919	0
529	20231109	105200	115912425	1919	1919	1919	1919	0
530	20231109	105100	115912425	1919	1919	1919	1919	144
531	20231109	105000	115636089	1919	1919	1919	1919	0
532	20231109	104900	115636089	1919	1919	1919	1919	289
533	20231109	104800	115081498	1919	1919	1919	1919	100
534	20231109	104700	114889598	1919	1919	1919	1919	1
535	20231109	104600	114887679	1919	1919	1919	1919	60
536	20231109	104500	114772539	1919	1919	1919	1919	20
537	20231109	104400	114734159	1919	1918	1919	1918	1568
538	20231109	104300	111726729	1918	1917	1918	1917	30
539	20231109	104200	111669218	1917	1915	1917	1915	2
540	20231109	104100	111665386	1915	1915	1915	1915	129
541	20231109	104000	111418351	1909	1910	1910	1909	5380
542	20231109	103900	101144551	1910	1909	1910	1909	765
543	20231109	103800	99684091	1902	1902	1902	1902	0
544	20231109	103700	99684091	1902	1902	1902	1902	0
545	20231109	103600	99684091	1902	1902	1902	1902	0
546	20231109	103500	99684091	1902	1903	1903	1902	20
547	20231109	103400	99646050	1902	1902	1902	1902	0
548	20231109	103300	99646050	1902	1902	1902	1902	0
549	20231109	103200	99646050	1902	1902	1902	1902	0
550	20231109	103100	99646050	1902	1902	1902	1902	47
551	20231109	103000	99556656	1902	1902	1902	1902	0
552	20231109	102900	99556656	1902	1902	1902	1902	0
553	20231109	102800	99556656	1902	1902	1902	1902	0
554	20231109	102700	99556656	1902	1902	1902	1902	0
555	20231109	102600	99556656	1902	1902	1902	1902	0
556	20231109	102500	99556656	1902	1902	1902	1902	0
557	20231109	102400	99556656	1902	1902	1902	1902	0
558	20231109	102300	99556656	1902	1902	1902	1902	0
559	20231109	102200	99556656	1902	1902	1902	1902	0
560	20231109	102100	99556656	1902	1902	1902	1902	0
561	20231109	102000	99556656	1902	1902	1902	1902	208
562	20231109	101900	99161040	1909	1909	1909	1909	8
563	20231109	101800	99145768	1909	1909	1909	1909	10
564	20231109	101700	99126678	1909	1909	1909	1909	0
565	20231109	101600	99126678	1909	1909	1909	1909	0
566	20231109	101500	99126678	1909	1909	1909	1909	1
567	20231109	101400	99124769	1910	1910	1910	1910	0
568	20231109	101300	99124769	1910	1910	1910	1910	0
569	20231109	101200	99124769	1910	1910	1910	1910	0
570	20231109	101100	99124769	1910	1910	1910	1910	2000
571	20231109	101000	95304769	1910	1909	1910	1909	4
572	20231109	100900	95297132	1909	1909	1909	1909	100
573	20231109	100800	95106232	1909	1909	1909	1909	2843
574	20231109	100700	89678945	1909	1909	1909	1909	508
575	20231109	100600	88709173	1899	1899	1899	1899	0
576	20231109	100500	88709173	1899	1899	1899	1899	0
577	20231109	100400	88709173	1899	1899	1899	1899	200
578	20231109	100300	88329373	1899	1899	1899	1899	0
579	20231109	100200	88329373	1899	1899	1899	1899	0
580	20231109	100100	88329373	1899	1899	1899	1899	0
581	20231109	100000	88329373	1899	1899	1899	1899	2
582	20231109	095900	88325575	1910	1910	1910	1910	100
583	20231109	095800	88134575	1910	1908	1910	1908	2611
584	20231109	095700	83148048	1908	1900	1908	1900	2653
585	20231109	095600	78091435	1900	1900	1900	1900	2001
586	20231109	095500	74289535	1894	1894	1894	1894	0
587	20231109	095400	74289535	1894	1894	1894	1894	216
588	20231109	095300	73880431	1894	1898	1898	1894	2300
589	20231109	095200	69519418	1897	1897	1897	1897	305
590	20231109	095100	68940833	1898	1898	1898	1898	11
591	20231109	095000	68919955	1898	1905	1905	1898	5120
592	20231109	094900	59184308	1910	1910	1910	1910	0
593	20231109	094800	59184308	1910	1910	1910	1910	67
594	20231109	094700	59056338	1910	1910	1910	1910	0
595	20231109	094600	59056338	1910	1910	1910	1910	0
596	20231109	094500	59056338	1910	1910	1910	1910	0
597	20231109	094400	59056338	1910	1910	1910	1910	0
598	20231109	094300	59056338	1910	1910	1910	1910	2
599	20231109	094200	59052518	1911	1911	1911	1911	0
600	20231109	094100	59052518	1911	1911	1911	1911	7
601	20231109	094000	59039141	1902	1902	1902	1902	1094
602	20231109	093900	56958353	1904	1904	1904	1904	0
603	20231109	093800	56958353	1904	1904	1904	1904	100
604	20231109	093700	56767953	1905	1906	1906	1905	1010
605	20231109	093600	54843640	1906	1906	1906	1906	0
606	20231109	093500	54843640	1906	1917	1917	1906	162
607	20231109	093400	54534841	1917	1917	1917	1917	1
608	20231109	093300	54532924	1917	1917	1917	1907	997
609	20231109	093200	52631575	1908	1917	1917	1908	642
610	20231109	093100	51405973	1918	1918	1918	1918	510
611	20231109	093000	50427793	1917	1915	1918	1908	213
612	20231109	092900	50019750	1916	1916	1916	1916	0
613	20231109	092800	50019750	1916	1916	1916	1916	0
614	20231109	092700	50019750	1916	1915	1916	1915	10
615	20231109	092600	50000591	1916	1916	1916	1916	658
616	20231109	092500	48739863	1916	1916	1916	1916	0
617	20231109	092400	48739863	1916	1916	1916	1916	0
618	20231109	092300	48739863	1916	1916	1916	1916	55
619	20231109	092200	48634483	1917	1906	1917	1906	1000
620	20231109	092100	46723461	1905	1905	1905	1905	0
621	20231109	092000	46723461	1905	1905	1905	1905	232
622	20231109	091900	46281501	1905	1905	1905	1905	53
623	20231109	091800	46180536	1905	1905	1905	1905	1
624	20231109	091700	46178631	1900	1900	1900	1900	0
625	20231109	091600	46178631	1900	1898	1900	1898	41
626	20231109	091500	46100773	1897	1896	1897	1896	42
627	20231109	091400	46021137	1892	1892	1892	1892	0
628	20231109	091300	46021137	1892	1892	1892	1892	0
629	20231109	091200	46021137	1892	1892	1892	1891	736
630	20231109	091100	44628639	1886	1886	1886	1886	439
631	20231109	091000	43800685	1886	1889	1892	1886	467
632	20231109	090900	42918407	1884	1895	1895	1884	1134
633	20231109	090800	40775779	1893	1912	1912	1893	5188
634	20231109	090700	30934194	1898	1898	1898	1898	4
635	20231109	090600	30926602	1898	1906	1906	1898	6910
636	20231109	090500	17779318	1905	1911	1911	1905	3791
637	20231109	090400	10544073	1911	1911	1911	1911	99
638	20231109	090300	10354884	1920	1915	1920	1905	1519
639	20231109	090200	7448004	1915	1915	1915	1915	1001
640	20231109	090100	5531089	1903	1902	1903	1902	473
641	20231109	090000	4631143	1901	1905	1905	1901	2423