KissMeData/063440/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193900	1142698462	1840	1840	1840	1840	13716
3	20231102	193800	1142698462	1840	1840	1840	1840	0
4	20231102	193700	1142698462	1840	1840	1840	1840	0
5	20231102	193600	1142698462	1840	1840	1840	1840	0
6	20231102	193500	1142698462	1840	1840	1840	1840	0
7	20231102	193400	1142698462	1840	1840	1840	1840	0
8	20231102	193300	1142698462	1840	1840	1840	1840	0
9	20231102	193200	1142698462	1840	1840	1840	1840	0
10	20231102	193100	1142698462	1840	1840	1840	1840	0
11	20231102	193000	1142698462	1840	1840	1840	1840	0
12	20231102	192900	1142698462	1840	1840	1840	1840	0
13	20231102	192800	1142698462	1840	1840	1840	1840	0
14	20231102	192700	1142698462	1840	1840	1840	1840	0
15	20231102	192600	1142698462	1840	1840	1840	1840	0
16	20231102	192500	1142698462	1840	1840	1840	1840	0
17	20231102	192400	1142698462	1840	1840	1840	1840	0
18	20231102	192300	1142698462	1840	1840	1840	1840	0
19	20231102	192200	1142698462	1840	1840	1840	1840	0
20	20231102	192100	1142698462	1840	1840	1840	1840	0
21	20231102	192000	1142698462	1840	1840	1840	1840	0
22	20231102	191900	1142698462	1840	1840	1840	1840	0
23	20231102	191800	1142698462	1840	1840	1840	1840	0
24	20231102	191700	1142698462	1840	1840	1840	1840	0
25	20231102	191600	1142698462	1840	1840	1840	1840	0
26	20231102	191500	1142698462	1840	1840	1840	1840	0
27	20231102	191400	1142698462	1840	1840	1840	1840	0
28	20231102	191300	1142698462	1840	1840	1840	1840	0
29	20231102	191200	1142698462	1840	1840	1840	1840	0
30	20231102	191100	1142698462	1840	1840	1840	1840	0
31	20231102	191000	1142698462	1840	1840	1840	1840	0
32	20231102	190900	1142698462	1840	1840	1840	1840	13716
33	20231102	190800	1142698462	1840	1840	1840	1840	0
34	20231102	190700	1142698462	1840	1840	1840	1840	0
35	20231102	190600	1142698462	1840	1840	1840	1840	0
36	20231102	190500	1142698462	1840	1840	1840	1840	0
37	20231102	190400	1142698462	1840	1840	1840	1840	0
38	20231102	190300	1142698462	1840	1840	1840	1840	0
39	20231102	190200	1142698462	1840	1840	1840	1840	0
40	20231102	190100	1142698462	1840	1840	1840	1840	0
41	20231102	190000	1142698462	1840	1840	1840	1840	0
42	20231102	185900	1142698462	1840	1840	1840	1840	0
43	20231102	185800	1142698462	1840	1840	1840	1840	0
44	20231102	185700	1142698462	1840	1840	1840	1840	0
45	20231102	185600	1142698462	1840	1840	1840	1840	0
46	20231102	185500	1142698462	1840	1840	1840	1840	0
47	20231102	185400	1142698462	1840	1840	1840	1840	0
48	20231102	185300	1142698462	1840	1840	1840	1840	0
49	20231102	185200	1142698462	1840	1840	1840	1840	0
50	20231102	185100	1142698462	1840	1840	1840	1840	0
51	20231102	185000	1142698462	1840	1840	1840	1840	0
52	20231102	184900	1142698462	1840	1840	1840	1840	0
53	20231102	184800	1142698462	1840	1840	1840	1840	0
54	20231102	184700	1142698462	1840	1840	1840	1840	0
55	20231102	184600	1142698462	1840	1840	1840	1840	0
56	20231102	184500	1142698462	1840	1840	1840	1840	0
57	20231102	184400	1142698462	1840	1840	1840	1840	0
58	20231102	184300	1142698462	1840	1840	1840	1840	0
59	20231102	184200	1142698462	1840	1840	1840	1840	0
60	20231102	184100	1142698462	1840	1840	1840	1840	0
61	20231102	184000	1142698462	1840	1840	1840	1840	0
62	20231102	183900	1142698462	1840	1840	1840	1840	13716
63	20231102	183800	1142698462	1840	1840	1840	1840	0
64	20231102	183700	1142698462	1840	1840	1840	1840	0
65	20231102	183600	1142698462	1840	1840	1840	1840	0
66	20231102	183500	1142698462	1840	1840	1840	1840	0
67	20231102	183400	1142698462	1840	1840	1840	1840	0
68	20231102	183300	1142698462	1840	1840	1840	1840	0
69	20231102	183200	1142698462	1840	1840	1840	1840	0
70	20231102	183100	1142698462	1840	1840	1840	1840	0
71	20231102	183000	1142698462	1840	1840	1840	1840	0
72	20231102	182900	1142698462	1840	1840	1840	1840	0
73	20231102	182800	1142698462	1840	1840	1840	1840	0
74	20231102	182700	1142698462	1840	1840	1840	1840	0
75	20231102	182600	1142698462	1840	1840	1840	1840	0
76	20231102	182500	1142698462	1840	1840	1840	1840	0
77	20231102	182400	1142698462	1840	1840	1840	1840	0
78	20231102	182300	1142698462	1840	1840	1840	1840	0
79	20231102	182200	1142698462	1840	1840	1840	1840	0
80	20231102	182100	1142698462	1840	1840	1840	1840	0
81	20231102	182000	1142698462	1840	1840	1840	1840	0
82	20231102	181900	1142698462	1840	1840	1840	1840	0
83	20231102	181800	1142698462	1840	1840	1840	1840	0
84	20231102	181700	1142698462	1840	1840	1840	1840	0
85	20231102	181600	1142698462	1840	1840	1840	1840	0
86	20231102	181500	1142698462	1840	1840	1840	1840	0
87	20231102	181400	1142698462	1840	1840	1840	1840	0
88	20231102	181300	1142698462	1840	1840	1840	1840	0
89	20231102	181200	1142698462	1840	1840	1840	1840	0
90	20231102	181100	1142698462	1840	1840	1840	1840	0
91	20231102	181000	1142698462	1840	1840	1840	1840	0
92	20231102	180900	1142698462	1840	1840	1840	1840	13716
93	20231102	180800	1142698462	1840	1840	1840	1840	0
94	20231102	180700	1142698462	1840	1840	1840	1840	0
95	20231102	180600	1142698462	1840	1840	1840	1840	0
96	20231102	180500	1142698462	1840	1840	1840	1840	0
97	20231102	180400	1142698462	1840	1840	1840	1840	0
98	20231102	180300	1142698462	1840	1840	1840	1840	0
99	20231102	180200	1142698462	1840	1840	1840	1840	0
100	20231102	180100	1142698462	1840	1840	1840	1840	0
101	20231102	180000	1142698462	1840	1840	1840	1840	0
102	20231102	175900	1142698462	1840	1840	1840	1840	0
103	20231102	175800	1142698462	1840	1840	1840	1840	0
104	20231102	175700	1142698462	1840	1840	1840	1840	0
105	20231102	175600	1142698462	1840	1840	1840	1840	0
106	20231102	175500	1142698462	1840	1840	1840	1840	0
107	20231102	175400	1142698462	1840	1840	1840	1840	0
108	20231102	175300	1142698462	1840	1840	1840	1840	0
109	20231102	175200	1142698462	1840	1840	1840	1840	0
110	20231102	175100	1142698462	1840	1840	1840	1840	0
111	20231102	175000	1142698462	1840	1840	1840	1840	0
112	20231102	174900	1142698462	1840	1840	1840	1840	0
113	20231102	174800	1142698462	1840	1840	1840	1840	0
114	20231102	174700	1142698462	1840	1840	1840	1840	0
115	20231102	174600	1142698462	1840	1840	1840	1840	0
116	20231102	174500	1142698462	1840	1840	1840	1840	0
117	20231102	174400	1142698462	1840	1840	1840	1840	0
118	20231102	174300	1142698462	1840	1840	1840	1840	0
119	20231102	174200	1142698462	1840	1840	1840	1840	0
120	20231102	174100	1142698462	1840	1840	1840	1840	0
121	20231102	174000	1142698462	1840	1840	1840	1840	0
122	20231102	173900	1142698462	1840	1840	1840	1840	13716
123	20231102	173800	1142698462	1840	1840	1840	1840	0
124	20231102	173700	1142698462	1840	1840	1840	1840	0
125	20231102	173600	1142698462	1840	1840	1840	1840	0
126	20231102	173500	1142698462	1840	1840	1840	1840	0
127	20231102	173400	1142698462	1840	1840	1840	1840	0
128	20231102	173300	1142698462	1840	1840	1840	1840	0
129	20231102	173200	1142698462	1840	1840	1840	1840	0
130	20231102	173100	1142698462	1840	1840	1840	1840	0
131	20231102	173000	1142698462	1840	1840	1840	1840	0
132	20231102	172900	1142698462	1840	1840	1840	1840	0
133	20231102	172800	1142698462	1840	1840	1840	1840	0
134	20231102	172700	1142698462	1840	1840	1840	1840	0
135	20231102	172600	1142698462	1840	1840	1840	1840	0
136	20231102	172500	1142698462	1840	1840	1840	1840	0
137	20231102	172400	1142698462	1840	1840	1840	1840	0
138	20231102	172300	1142698462	1840	1840	1840	1840	0
139	20231102	172200	1142698462	1840	1840	1840	1840	0
140	20231102	172100	1142698462	1840	1840	1840	1840	0
141	20231102	172000	1142698462	1840	1840	1840	1840	0
142	20231102	171900	1142698462	1840	1840	1840	1840	0
143	20231102	171800	1142698462	1840	1840	1840	1840	0
144	20231102	171700	1142698462	1840	1840	1840	1840	0
145	20231102	171600	1142698462	1840	1840	1840	1840	0
146	20231102	171500	1142698462	1840	1840	1840	1840	0
147	20231102	171400	1142698462	1840	1840	1840	1840	0
148	20231102	171300	1142698462	1840	1840	1840	1840	0
149	20231102	171200	1142698462	1840	1840	1840	1840	0
150	20231102	171100	1142698462	1840	1840	1840	1840	0
151	20231102	171000	1142698462	1840	1840	1840	1840	0
152	20231102	170900	1142698462	1840	1840	1840	1840	13716
153	20231102	170800	1142698462	1840	1840	1840	1840	0
154	20231102	170700	1142698462	1840	1840	1840	1840	0
155	20231102	170600	1142698462	1840	1840	1840	1840	0
156	20231102	170500	1142698462	1840	1840	1840	1840	0
157	20231102	170400	1142698462	1840	1840	1840	1840	0
158	20231102	170300	1142698462	1840	1840	1840	1840	0
159	20231102	170200	1142698462	1840	1840	1840	1840	0
160	20231102	170100	1142698462	1840	1840	1840	1840	0
161	20231102	170000	1142698462	1840	1840	1840	1840	0
162	20231102	165900	1142698462	1840	1840	1840	1840	0
163	20231102	165800	1142698462	1840	1840	1840	1840	0
164	20231102	165700	1142698462	1840	1840	1840	1840	0
165	20231102	165600	1142698462	1840	1840	1840	1840	0
166	20231102	165500	1142698462	1840	1840	1840	1840	0
167	20231102	165400	1142698462	1840	1840	1840	1840	0
168	20231102	165300	1142698462	1840	1840	1840	1840	0
169	20231102	165200	1142698462	1840	1840	1840	1840	0
170	20231102	165100	1142698462	1840	1840	1840	1840	0
171	20231102	165000	1142698462	1840	1840	1840	1840	0
172	20231102	164900	1142698462	1840	1840	1840	1840	0
173	20231102	164800	1142698462	1840	1840	1840	1840	0
174	20231102	164700	1142698462	1840	1840	1840	1840	0
175	20231102	164600	1142698462	1840	1840	1840	1840	0
176	20231102	164500	1142698462	1840	1840	1840	1840	0
177	20231102	164400	1142698462	1840	1840	1840	1840	0
178	20231102	164300	1142698462	1840	1840	1840	1840	0
179	20231102	164200	1142698462	1840	1840	1840	1840	0
180	20231102	164100	1142698462	1840	1840	1840	1840	0
181	20231102	164000	1142698462	1840	1840	1840	1840	0
182	20231102	163900	1142698462	1840	1840	1840	1840	13716
183	20231102	163800	1142698462	1840	1840	1840	1840	0
184	20231102	163700	1142698462	1840	1840	1840	1840	0
185	20231102	163600	1142698462	1840	1840	1840	1840	0
186	20231102	163500	1142698462	1840	1840	1840	1840	0
187	20231102	163400	1142698462	1840	1840	1840	1840	0
188	20231102	163300	1142698462	1840	1840	1840	1840	0
189	20231102	163200	1142698462	1840	1840	1840	1840	0
190	20231102	163100	1142698462	1840	1840	1840	1840	0
191	20231102	163000	1142698462	1840	1840	1840	1840	0
192	20231102	162900	1142698462	1840	1840	1840	1840	0
193	20231102	162800	1142698462	1840	1840	1840	1840	0
194	20231102	162700	1142698462	1840	1840	1840	1840	0
195	20231102	162600	1142698462	1840	1840	1840	1840	0
196	20231102	162500	1142698462	1840	1840	1840	1840	0
197	20231102	162400	1142698462	1840	1840	1840	1840	0
198	20231102	162300	1142698462	1840	1840	1840	1840	0
199	20231102	162200	1142698462	1840	1840	1840	1840	0
200	20231102	162100	1142698462	1840	1840	1840	1840	0
201	20231102	162000	1142698462	1840	1840	1840	1840	0
202	20231102	161900	1142698462	1840	1840	1840	1840	0
203	20231102	161800	1142698462	1840	1840	1840	1840	0
204	20231102	161700	1142698462	1840	1840	1840	1840	0
205	20231102	161600	1142698462	1840	1840	1840	1840	0
206	20231102	161500	1142698462	1840	1840	1840	1840	0
207	20231102	161400	1142698462	1840	1840	1840	1840	0
208	20231102	161300	1142698462	1840	1840	1840	1840	0
209	20231102	161200	1142698462	1840	1840	1840	1840	0
210	20231102	161100	1142698462	1840	1840	1840	1840	0
211	20231102	161000	1142698462	1840	1840	1840	1840	0
212	20231102	160900	1142698462	1840	1840	1840	1840	13716
213	20231102	160800	1142698462	1840	1840	1840	1840	0
214	20231102	160700	1142698462	1840	1840	1840	1840	0
215	20231102	160600	1142698462	1840	1840	1840	1840	0
216	20231102	160500	1142698462	1840	1840	1840	1840	0
217	20231102	160400	1142698462	1840	1840	1840	1840	0
218	20231102	160300	1142698462	1840	1840	1840	1840	0
219	20231102	160200	1142698462	1840	1840	1840	1840	0
220	20231102	160100	1142698462	1840	1840	1840	1840	0
221	20231102	160000	1142698462	1840	1840	1840	1840	0
222	20231102	155900	1142698462	1840	1840	1840	1840	0
223	20231102	155800	1142698462	1840	1840	1840	1840	0
224	20231102	155700	1142698462	1840	1840	1840	1840	0
225	20231102	155600	1142698462	1840	1840	1840	1840	0
226	20231102	155500	1142698462	1840	1840	1840	1840	0
227	20231102	155400	1142698462	1840	1840	1840	1840	0
228	20231102	155300	1142698462	1840	1840	1840	1840	0
229	20231102	155200	1142698462	1840	1840	1840	1840	0
230	20231102	155100	1142698462	1840	1840	1840	1840	0
231	20231102	155000	1142698462	1840	1840	1840	1840	0
232	20231102	154900	1142698462	1840	1840	1840	1840	0
233	20231102	154800	1142698462	1840	1840	1840	1840	0
234	20231102	154700	1142698462	1840	1840	1840	1840	0
235	20231102	154600	1142698462	1840	1840	1840	1840	0
236	20231102	154500	1142698462	1840	1840	1840	1840	0
237	20231102	154400	1142698462	1840	1840	1840	1840	0
238	20231102	154300	1142698462	1840	1840	1840	1840	0
239	20231102	154200	1142698462	1840	1840	1840	1840	0
240	20231102	154100	1142698462	1840	1840	1840	1840	0
241	20231102	154000	1142698462	1840	1840	1840	1840	0
242	20231102	153900	1142698462	1840	1840	1840	1840	13716
243	20231102	153800	1142698462	1840	1840	1840	1840	0
244	20231102	153700	1142698462	1840	1840	1840	1840	0
245	20231102	153600	1142698462	1840	1840	1840	1840	0
246	20231102	153500	1142698462	1840	1840	1840	1840	0
247	20231102	153400	1142698462	1840	1840	1840	1840	0
248	20231102	153300	1142698462	1840	1840	1840	1840	0
249	20231102	153200	1142698462	1840	1840	1840	1840	0
250	20231102	153100	1142698462	1840	1840	1840	1840	0
251	20231102	153000	1142698462	1840	1840	1840	1840	13716
252	20231102	152900	1117461022	1843	1843	1843	1843	0
253	20231102	152800	1117461022	1843	1843	1843	1843	0
254	20231102	152700	1117461022	1843	1843	1843	1843	0
255	20231102	152600	1117461022	1843	1843	1843	1843	0
256	20231102	152500	1117461022	1843	1843	1843	1843	0
257	20231102	152400	1117461022	1843	1843	1843	1843	0
258	20231102	152300	1117461022	1843	1843	1843	1843	0
259	20231102	152200	1117461022	1843	1843	1843	1843	0
260	20231102	152100	1117461022	1843	1843	1843	1843	0
261	20231102	152000	1117461022	1843	1843	1843	1843	0
262	20231102	151900	1117461022	1843	1843	1843	1843	100
263	20231102	151800	1117276722	1843	1843	1843	1843	750
264	20231102	151700	1115894472	1843	1843	1843	1843	1
265	20231102	151600	1115892629	1842	1842	1842	1842	210
266	20231102	151500	1115505809	1844	1844	1844	1844	0
267	20231102	151400	1115505809	1844	1844	1844	1844	320
268	20231102	151300	1114915729	1844	1844	1844	1844	300
269	20231102	151200	1114362529	1844	1844	1844	1844	0
270	20231102	151100	1114362529	1844	1844	1844	1844	1
271	20231102	151000	1114360685	1839	1841	1841	1839	1522
272	20231102	150900	1111561369	1841	1842	1842	1841	261
273	20231102	150800	1111080826	1842	1843	1843	1841	222
274	20231102	150700	1110672010	1843	1843	1843	1843	3
275	20231102	150600	1110666481	1841	1844	1844	1841	3805
276	20231102	150500	1103661458	1840	1840	1840	1840	148
277	20231102	150400	1103389138	1839	1839	1840	1839	233
278	20231102	150300	1102960650	1839	1843	1843	1839	1462
279	20231102	150200	1100270653	1844	1844	1844	1844	21
280	20231102	150100	1100231929	1844	1843	1844	1843	2
281	20231102	150000	1100228242	1843	1843	1843	1843	9
282	20231102	145900	1100211655	1838	1844	1844	1838	20
283	20231102	145800	1100174835	1844	1837	1844	1833	7845
284	20231102	145700	1085770552	1837	1844	1844	1837	7222
285	20231102	145600	1072487866	1844	1844	1844	1844	1
286	20231102	145500	1072486022	1841	1844	1844	1841	23
287	20231102	145400	1072443615	1844	1844	1844	1841	1007
288	20231102	145300	1070589519	1841	1841	1842	1841	1280
289	20231102	145200	1068232968	1842	1844	1844	1842	93
290	20231102	145100	1068061560	1844	1844	1844	1844	202
291	20231102	145000	1067689072	1844	1845	1845	1844	704
292	20231102	144900	1066390195	1837	1845	1845	1837	102
293	20231102	144800	1066202794	1828	1847	1847	1828	57488
294	20231102	144700	960841153	1848	1848	1848	1848	56
295	20231102	144600	960737665	1848	1847	1848	1847	223
296	20231102	144500	960325783	1847	1848	1848	1847	238
297	20231102	144400	959886181	1848	1848	1851	1848	4454
298	20231102	144300	951653981	1848	1849	1850	1848	3027
299	20231102	144200	946057273	1850	1850	1850	1850	0
300	20231102	144100	946057273	1850	1850	1850	1850	38
301	20231102	144000	945986973	1850	1851	1851	1850	1034
302	20231102	143900	944074043	1851	1851	1851	1851	0
303	20231102	143800	944074043	1851	1849	1851	1849	174
304	20231102	143700	943752315	1852	1852	1852	1852	0
305	20231102	143600	943752315	1852	1852	1852	1852	0
306	20231102	143500	943752315	1852	1852	1852	1852	0
307	20231102	143400	943752315	1852	1852	1852	1852	0
308	20231102	143300	943752315	1852	1849	1852	1849	122
309	20231102	143200	943526734	1849	1846	1849	1846	8992
310	20231102	143100	926923814	1845	1846	1846	1845	4749
311	20231102	143000	918158192	1846	1845	1846	1845	990
312	20231102	142900	916331640	1845	1845	1845	1845	2
313	20231102	142800	916327950	1846	1845	1846	1845	835
314	20231102	142700	914787259	1845	1846	1846	1845	1136
315	20231102	142600	912690587	1847	1847	1847	1847	100
316	20231102	142500	912505887	1847	1847	1847	1847	507
317	20231102	142400	911569458	1847	1847	1847	1847	111
318	20231102	142300	911364441	1848	1848	1848	1848	210
319	20231102	142200	910976361	1848	1848	1848	1848	5
320	20231102	142100	910967121	1848	1848	1848	1848	10
321	20231102	142000	910948641	1847	1847	1847	1847	0
322	20231102	141900	910948641	1847	1847	1847	1847	0
323	20231102	141800	910948641	1847	1847	1847	1847	0
324	20231102	141700	910948641	1847	1847	1847	1847	262
325	20231102	141600	910464727	1847	1847	1847	1847	271
326	20231102	141500	909964190	1847	1847	1847	1847	211
327	20231102	141400	909574473	1847	1849	1849	1847	350
328	20231102	141300	908927747	1849	1848	1849	1848	411
329	20231102	141200	908168208	1848	1848	1848	1848	0
330	20231102	141100	908168208	1848	1848	1848	1848	412
331	20231102	141000	907406832	1848	1849	1849	1848	417
332	20231102	140900	906635916	1849	1849	1849	1849	2016
333	20231102	140800	902908332	1849	1849	1851	1849	1432
334	20231102	140700	900260562	1851	1851	1851	1851	152
335	20231102	140600	899979210	1851	1850	1851	1849	479
336	20231102	140500	899092798	1849	1849	1849	1849	0
337	20231102	140400	899092798	1849	1849	1849	1849	0
338	20231102	140300	899092798	1849	1849	1849	1849	0
339	20231102	140200	899092798	1849	1850	1850	1849	587
340	20231102	140100	898006900	1850	1850	1850	1850	1502
341	20231102	140000	895228200	1850	1850	1850	1850	1000
342	20231102	135900	893378200	1853	1853	1853	1853	2794
343	20231102	135800	888200918	1853	1853	1853	1853	0
344	20231102	135700	888200918	1853	1853	1853	1853	0
345	20231102	135600	888200918	1853	1853	1853	1853	1
346	20231102	135500	888199065	1850	1850	1850	1850	700
347	20231102	135400	886904065	1850	1851	1851	1850	1180
348	20231102	135300	884720895	1853	1853	1853	1853	0
349	20231102	135200	884720895	1853	1853	1853	1853	0
350	20231102	135100	884720895	1853	1853	1853	1849	1872
351	20231102	135000	881257427	1853	1853	1853	1853	0
352	20231102	134900	881257427	1853	1853	1853	1853	0
353	20231102	134800	881257427	1853	1853	1853	1853	126
354	20231102	134700	881023949	1853	1853	1853	1853	0
355	20231102	134600	881023949	1853	1853	1853	1853	740
356	20231102	134500	879652729	1853	1853	1853	1853	270
357	20231102	134400	879152419	1851	1852	1852	1851	380
358	20231102	134300	878449007	1854	1854	1855	1852	631
359	20231102	134200	877279819	1855	1855	1855	1855	0
360	20231102	134100	877279819	1855	1855	1855	1855	2
361	20231102	134000	877276109	1855	1855	1855	1855	1
362	20231102	133900	877274254	1852	1852	1852	1852	420
363	20231102	133800	876496414	1852	1854	1854	1852	240
364	20231102	133700	876051914	1857	1854	1857	1854	1600
365	20231102	133600	873082858	1852	1853	1854	1851	1076
366	20231102	133500	871089458	1854	1855	1855	1854	45
367	20231102	133400	871006023	1855	1852	1856	1852	472
368	20231102	133300	870130733	1852	1853	1853	1851	175
369	20231102	133200	869806633	1850	1851	1851	1850	555
370	20231102	133100	868779878	1854	1846	1854	1846	455
371	20231102	133000	867939048	1846	1842	1846	1842	180
372	20231102	132900	867607079	1842	1840	1842	1840	5247
373	20231102	132800	857944900	1840	1840	1840	1840	10
374	20231102	132700	857926500	1840	1840	1840	1840	273
375	20231102	132600	857424180	1838	1838	1838	1838	386
376	20231102	132500	856714712	1838	1838	1838	1838	398
377	20231102	132400	855983188	1838	1836	1838	1836	254
378	20231102	132300	855516736	1835	1839	1839	1835	2087
379	20231102	132200	851683571	1840	1839	1840	1839	838
380	20231102	132100	850142483	1840	1840	1840	1840	1
381	20231102	132000	850140643	1839	1839	1839	1839	300
382	20231102	131900	849588943	1839	1839	1839	1839	250
383	20231102	131800	849129193	1839	1839	1839	1839	2
384	20231102	131700	849125515	1837	1836	1839	1836	795
385	20231102	131600	847665663	1836	1835	1836	1835	2097
386	20231102	131500	843816571	1836	1835	1836	1835	419
387	20231102	131400	843047703	1835	1835	1835	1835	110
388	20231102	131300	842845853	1835	1830	1835	1830	251
389	20231102	131200	842386518	1830	1835	1835	1830	405
390	20231102	131100	841644593	1828	1823	1828	1821	4951
391	20231102	131000	832595178	1828	1837	1837	1820	29799
392	20231102	130900	778260462	1838	1820	1838	1820	8451
393	20231102	130800	762854025	1820	1835	1835	1820	79103
394	20231102	130700	618441651	1835	1840	1842	1834	13865
395	20231102	130600	592960203	1840	1842	1847	1839	30704
396	20231102	130500	536406714	1842	1850	1860	1841	24977
397	20231102	130400	490309498	1850	1865	1867	1850	24981
398	20231102	130300	444067474	1864	1864	1864	1864	0
399	20231102	130200	444067474	1864	1864	1864	1864	200
400	20231102	130100	443694674	1864	1865	1867	1864	2735
401	20231102	130000	438593896	1864	1858	1864	1858	5418
402	20231102	125900	428501728	1850	1851	1851	1849	22342
403	20231102	125800	387166732	1851	1881	1881	1851	100001
404	20231102	125700	201052518	1879	1880	1880	1879	3
405	20231102	125600	201046880	1878	1878	1878	1878	0
406	20231102	125500	201046880	1878	1878	1878	1878	0
407	20231102	125400	201046880	1878	1878	1878	1878	0
408	20231102	125300	201046880	1878	1878	1878	1878	0
409	20231102	125200	201046880	1878	1878	1878	1878	0
410	20231102	125100	201046880	1878	1878	1878	1878	184
411	20231102	125000	200701328	1878	1878	1878	1878	0
412	20231102	124900	200701328	1878	1879	1879	1877	7093
413	20231102	124800	187379626	1882	1882	1882	1879	193
414	20231102	124700	187016887	1882	1880	1882	1880	891
415	20231102	124600	185341805	1880	1880	1880	1880	42
416	20231102	124500	185262845	1880	1880	1880	1880	800
417	20231102	124400	183758845	1880	1880	1880	1880	0
418	20231102	124300	183758845	1880	1880	1880	1880	0
419	20231102	124200	183758845	1880	1880	1880	1880	0
420	20231102	124100	183758845	1880	1880	1880	1880	0
421	20231102	124000	183758845	1880	1880	1880	1880	265
422	20231102	123900	183260645	1880	1880	1880	1880	0
423	20231102	123800	183260645	1880	1880	1880	1880	0
424	20231102	123700	183260645	1880	1880	1880	1880	437
425	20231102	123600	182439085	1882	1882	1882	1882	0
426	20231102	123500	182439085	1882	1882	1882	1882	3
427	20231102	123400	182433439	1883	1883	1883	1883	0
428	20231102	123300	182433439	1883	1883	1883	1883	0
429	20231102	123200	182433439	1883	1883	1883	1883	0
430	20231102	123100	182433439	1883	1883	1883	1883	0
431	20231102	123000	182433439	1883	1883	1883	1883	10
432	20231102	122900	182414609	1883	1881	1883	1881	1097
433	20231102	122800	180350694	1881	1881	1881	1881	0
434	20231102	122700	180350694	1881	1881	1881	1881	0
435	20231102	122600	180350694	1881	1881	1881	1881	0
436	20231102	122500	180350694	1881	1881	1881	1881	0
437	20231102	122400	180350694	1881	1881	1881	1881	0
438	20231102	122300	180350694	1881	1881	1881	1881	0
439	20231102	122200	180350694	1881	1881	1881	1881	1
440	20231102	122100	180348813	1878	1878	1878	1878	1000
441	20231102	122000	178470813	1878	1878	1878	1878	1500
442	20231102	121900	175653813	1878	1880	1880	1878	400
443	20231102	121800	174902482	1881	1881	1881	1881	0
444	20231102	121700	174902482	1881	1881	1881	1881	0
445	20231102	121600	174902482	1881	1881	1881	1881	358
446	20231102	121500	174229084	1881	1881	1881	1881	193
447	20231102	121400	173866051	1881	1881	1881	1881	7
448	20231102	121300	173852884	1878	1878	1878	1878	0
449	20231102	121200	173852884	1878	1878	1878	1878	0
450	20231102	121100	173852884	1878	1878	1878	1878	0
451	20231102	121000	173852884	1878	1878	1878	1878	0
452	20231102	120900	173852884	1878	1878	1878	1878	0
453	20231102	120800	173852884	1878	1878	1878	1878	0
454	20231102	120700	173852884	1878	1878	1878	1878	0
455	20231102	120600	173852884	1878	1878	1878	1878	0
456	20231102	120500	173852884	1878	1879	1879	1878	897
457	20231102	120400	172168220	1880	1880	1880	1880	0
458	20231102	120300	172168220	1880	1880	1880	1880	0
459	20231102	120200	172168220	1880	1880	1880	1880	1
460	20231102	120100	172166340	1878	1878	1878	1878	0
461	20231102	120000	172166340	1878	1878	1878	1878	0
462	20231102	115900	172166340	1878	1878	1878	1878	0
463	20231102	115800	172166340	1878	1878	1878	1878	0
464	20231102	115700	172166340	1878	1882	1882	1878	501
465	20231102	115600	171224752	1882	1882	1882	1882	0
466	20231102	115500	171224752	1882	1882	1882	1882	132
467	20231102	115400	170976328	1881	1881	1881	1881	0
468	20231102	115300	170976328	1881	1881	1881	1881	0
469	20231102	115200	170976328	1881	1882	1882	1881	400
470	20231102	115100	170223927	1881	1881	1881	1881	0
471	20231102	115000	170223927	1881	1881	1881	1881	0
472	20231102	114900	170223927	1881	1881	1881	1881	0
473	20231102	114800	170223927	1881	1881	1881	1881	0
474	20231102	114700	170223927	1881	1881	1881	1881	0
475	20231102	114600	170223927	1881	1881	1881	1881	100
476	20231102	114500	170035827	1881	1881	1881	1881	100
477	20231102	114400	169847727	1879	1879	1879	1879	0
478	20231102	114300	169847727	1879	1879	1879	1879	0
479	20231102	114200	169847727	1879	1879	1879	1879	0
480	20231102	114100	169847727	1879	1879	1879	1879	0
481	20231102	114000	169847727	1879	1879	1879	1879	0
482	20231102	113900	169847727	1879	1879	1879	1879	0
483	20231102	113800	169847727	1879	1879	1879	1879	0
484	20231102	113700	169847727	1879	1879	1879	1879	100
485	20231102	113600	169659827	1879	1879	1879	1879	0
486	20231102	113500	169659827	1879	1879	1879	1879	5
487	20231102	113400	169650432	1878	1878	1878	1878	0
488	20231102	113300	169650432	1878	1878	1878	1878	0
489	20231102	113200	169650432	1878	1878	1878	1878	0
490	20231102	113100	169650432	1878	1879	1879	1878	3180
491	20231102	113000	163678175	1883	1883	1883	1883	0
492	20231102	112900	163678175	1883	1883	1883	1883	0
493	20231102	112800	163678175	1883	1883	1883	1883	7
494	20231102	112700	163664994	1883	1880	1883	1879	2006
495	20231102	112600	159895676	1883	1883	1883	1883	1
496	20231102	112500	159893793	1879	1879	1879	1879	0
497	20231102	112400	159893793	1879	1879	1879	1879	0
498	20231102	112300	159893793	1879	1879	1879	1879	0
499	20231102	112200	159893793	1879	1879	1879	1879	435
500	20231102	112100	159076428	1879	1881	1881	1879	628
501	20231102	112000	157895695	1883	1883	1883	1883	3
502	20231102	111900	157890046	1881	1881	1881	1881	0
503	20231102	111800	157890046	1881	1881	1881	1881	48
504	20231102	111700	157799758	1881	1882	1882	1881	6
505	20231102	111600	157788469	1883	1883	1883	1883	0
506	20231102	111500	157788469	1883	1883	1883	1883	3
507	20231102	111400	157782820	1884	1884	1884	1884	0
508	20231102	111300	157782820	1884	1881	1884	1881	3
509	20231102	111200	157777174	1881	1881	1881	1881	0
510	20231102	111100	157777174	1881	1881	1881	1881	190
511	20231102	111000	157419784	1880	1880	1880	1880	444
512	20231102	110900	156585064	1880	1880	1880	1880	264
513	20231102	110800	156088744	1881	1881	1881	1881	31
514	20231102	110700	156030433	1880	1880	1880	1880	119
515	20231102	110600	155806713	1880	1880	1880	1880	50
516	20231102	110500	155712713	1881	1881	1881	1881	0
517	20231102	110400	155712713	1881	1881	1881	1881	0
518	20231102	110300	155712713	1881	1881	1881	1881	777
519	20231102	110200	154251176	1882	1882	1882	1882	0
520	20231102	110100	154251176	1882	1882	1882	1882	168
521	20231102	110000	153935000	1882	1882	1882	1882	0
522	20231102	105900	153935000	1882	1882	1882	1882	0
523	20231102	105800	153935000	1882	1882	1882	1882	0
524	20231102	105700	153935000	1882	1882	1882	1882	0
525	20231102	105600	153935000	1882	1882	1882	1882	1
526	20231102	105500	153933118	1880	1880	1880	1880	1
527	20231102	105400	153931238	1880	1880	1880	1880	748
528	20231102	105300	152524998	1880	1881	1881	1880	2132
529	20231102	105200	148516812	1883	1883	1883	1883	777
530	20231102	105100	147053721	1884	1884	1884	1884	0
531	20231102	105000	147053721	1884	1884	1884	1884	0
532	20231102	104900	147053721	1884	1884	1884	1884	0
533	20231102	104800	147053721	1884	1884	1884	1884	0
534	20231102	104700	147053721	1884	1884	1884	1884	100
535	20231102	104600	146865321	1885	1885	1885	1885	0
536	20231102	104500	146865321	1885	1885	1885	1885	0
537	20231102	104400	146865321	1885	1885	1885	1885	1
538	20231102	104300	146863436	1884	1884	1884	1884	0
539	20231102	104200	146863436	1884	1884	1884	1884	0
540	20231102	104100	146863436	1884	1884	1884	1884	88
541	20231102	104000	146697644	1884	1884	1884	1884	11
542	20231102	103900	146676920	1880	1881	1881	1880	424
543	20231102	103800	145879672	1881	1881	1881	1881	300
544	20231102	103700	145315372	1884	1882	1884	1882	1078
545	20231102	103600	143286431	1882	1882	1882	1882	1
546	20231102	103500	143284549	1881	1882	1882	1881	1110
547	20231102	103400	141196629	1882	1882	1882	1882	151
548	20231102	103300	140912447	1883	1883	1883	1883	50
549	20231102	103200	140818297	1883	1883	1883	1883	0
550	20231102	103100	140818297	1883	1884	1884	1883	160
551	20231102	103000	140516964	1884	1884	1884	1884	0
552	20231102	102900	140516964	1884	1884	1884	1884	0
553	20231102	102800	140516964	1884	1884	1884	1884	300
554	20231102	102700	139951764	1884	1884	1884	1884	0
555	20231102	102600	139951764	1884	1884	1884	1884	0
556	20231102	102500	139951764	1884	1884	1884	1884	0
557	20231102	102400	139951764	1884	1884	1884	1884	0
558	20231102	102300	139951764	1884	1883	1884	1883	8173
559	20231102	102200	124559005	1883	1883	1883	1883	2
560	20231102	102100	124555239	1880	1880	1880	1880	0
561	20231102	102000	124555239	1880	1880	1880	1880	3345
562	20231102	101900	118266639	1881	1881	1881	1881	553
563	20231102	101800	117226446	1880	1880	1880	1880	0
564	20231102	101700	117226446	1880	1885	1885	1880	785
565	20231102	101600	115748220	1885	1885	1885	1885	0
566	20231102	101500	115748220	1885	1885	1885	1885	0
567	20231102	101400	115748220	1885	1885	1885	1885	0
568	20231102	101300	115748220	1885	1885	1885	1885	1
569	20231102	101200	115746335	1880	1880	1880	1880	1151
570	20231102	101100	113582455	1880	1880	1880	1880	1
571	20231102	101000	113580575	1880	1880	1880	1880	0
572	20231102	100900	113580575	1880	1880	1880	1880	100
573	20231102	100800	113392575	1880	1880	1880	1880	120
574	20231102	100700	113166975	1885	1885	1885	1885	4
575	20231102	100600	113159435	1885	1885	1885	1885	0
576	20231102	100500	113159435	1885	1885	1885	1885	6
577	20231102	100400	113148125	1885	1885	1885	1885	5
578	20231102	100300	113138700	1885	1885	1885	1885	3
579	20231102	100200	113133045	1878	1878	1878	1878	0
580	20231102	100100	113133045	1878	1878	1878	1878	0
581	20231102	100000	113133045	1878	1878	1878	1878	500
582	20231102	095900	112194045	1885	1885	1885	1885	0
583	20231102	095800	112194045	1885	1879	1885	1877	2841
584	20231102	095700	106860380	1885	1885	1885	1885	1
585	20231102	095600	106858495	1878	1878	1878	1878	620
586	20231102	095500	105694135	1878	1880	1880	1878	5001
587	20231102	095400	96301407	1887	1887	1887	1887	0
588	20231102	095300	96301407	1887	1887	1887	1887	0
589	20231102	095200	96301407	1887	1887	1887	1887	0
590	20231102	095100	96301407	1887	1887	1887	1887	0
591	20231102	095000	96301407	1887	1887	1887	1887	0
592	20231102	094900	96301407	1887	1887	1887	1887	1
593	20231102	094800	96299520	1878	1878	1878	1878	0
594	20231102	094700	96299520	1878	1878	1878	1878	0
595	20231102	094600	96299520	1878	1878	1878	1878	0
596	20231102	094500	96299520	1878	1878	1878	1878	0
597	20231102	094400	96299520	1878	1878	1878	1878	291
598	20231102	094300	95753022	1878	1883	1883	1878	6329
599	20231102	094200	83864136	1886	1887	1887	1886	988
600	20231102	094100	81999781	1887	1887	1887	1887	4
601	20231102	094000	81992233	1888	1888	1888	1888	0
602	20231102	093900	81992233	1888	1888	1888	1888	0
603	20231102	093800	81992233	1888	1888	1888	1888	1
604	20231102	093700	81990345	1888	1888	1888	1888	493
605	20231102	093600	81059561	1889	1889	1889	1889	0
606	20231102	093500	81059561	1889	1888	1889	1888	528
607	20231102	093400	80062200	1889	1889	1889	1889	0
608	20231102	093300	80062200	1889	1890	1890	1889	5
609	20231102	093200	80052754	1890	1890	1890	1890	0
610	20231102	093100	80052754	1890	1890	1890	1890	1
611	20231102	093000	80050864	1890	1881	1890	1880	5924
612	20231102	092900	68908023	1880	1881	1881	1880	769
613	20231102	092800	67462201	1881	1884	1884	1881	947
614	20231102	092700	65680187	1883	1892	1892	1883	112
615	20231102	092600	65468294	1894	1894	1894	1894	0
616	20231102	092500	65468294	1894	1895	1895	1894	310
617	20231102	092400	64880854	1895	1884	1895	1882	51
618	20231102	092300	64784848	1895	1896	1896	1882	134
619	20231102	092200	64532395	1882	1897	1897	1882	479
620	20231102	092100	63629708	1897	1897	1897	1897	15
621	20231102	092000	63601253	1897	1890	1897	1890	1038
622	20231102	091900	61636983	1897	1897	1897	1897	0
623	20231102	091800	61636983	1897	1891	1897	1891	159
624	20231102	091700	61336308	1890	1890	1890	1890	8
625	20231102	091600	61321188	1897	1897	1897	1897	105
626	20231102	091500	61122003	1898	1898	1898	1898	0
627	20231102	091400	61122003	1898	1893	1898	1893	7385
628	20231102	091300	47131064	1891	1889	1891	1889	204
629	20231102	091200	46745544	1890	1890	1890	1890	0
630	20231102	091100	46745544	1890	1890	1890	1890	1
631	20231102	091000	46743654	1882	1882	1882	1882	0
632	20231102	090900	46743654	1882	1882	1882	1882	0
633	20231102	090800	46743654	1882	1882	1882	1882	200
634	20231102	090700	46367254	1882	1882	1882	1882	801
635	20231102	090600	44859772	1882	1882	1882	1882	4
636	20231102	090500	44852244	1894	1894	1894	1894	11
637	20231102	090400	44831410	1898	1898	1898	1898	0
638	20231102	090300	44831410	1898	1898	1898	1898	0
639	20231102	090200	44831410	1898	1896	1901	1876	8036
640	20231102	090100	29736375	1901	1902	1913	1901	1479
641	20231102	090000	26919958	1902	1919	1919	1901	14045