KissMeData/011930/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185600	2213960777	1855	1855	1855	1855	64994
3	20231101	185500	2213960777	1855	1855	1855	1855	0
4	20231101	185400	2213960777	1855	1855	1855	1855	0
5	20231101	185300	2213960777	1855	1855	1855	1855	0
6	20231101	185200	2213960777	1855	1855	1855	1855	0
7	20231101	185100	2213960777	1855	1855	1855	1855	0
8	20231101	185000	2213960777	1855	1855	1855	1855	0
9	20231101	184900	2213960777	1855	1855	1855	1855	0
10	20231101	184800	2213960777	1855	1855	1855	1855	0
11	20231101	184700	2213960777	1855	1855	1855	1855	0
12	20231101	184600	2213960777	1855	1855	1855	1855	0
13	20231101	184500	2213960777	1855	1855	1855	1855	0
14	20231101	184400	2213960777	1855	1855	1855	1855	0
15	20231101	184300	2213960777	1855	1855	1855	1855	0
16	20231101	184200	2213960777	1855	1855	1855	1855	0
17	20231101	184100	2213960777	1855	1855	1855	1855	0
18	20231101	184000	2213960777	1855	1855	1855	1855	0
19	20231101	183900	2213960777	1855	1855	1855	1855	0
20	20231101	183800	2213960777	1855	1855	1855	1855	0
21	20231101	183700	2213960777	1855	1855	1855	1855	0
22	20231101	183600	2213960777	1855	1855	1855	1855	0
23	20231101	183500	2213960777	1855	1855	1855	1855	0
24	20231101	183400	2213960777	1855	1855	1855	1855	0
25	20231101	183300	2213960777	1855	1855	1855	1855	0
26	20231101	183200	2213960777	1855	1855	1855	1855	0
27	20231101	183100	2213960777	1855	1855	1855	1855	0
28	20231101	183000	2213960777	1855	1855	1855	1855	0
29	20231101	182900	2213960777	1855	1855	1855	1855	0
30	20231101	182800	2213960777	1855	1855	1855	1855	0
31	20231101	182700	2213960777	1855	1855	1855	1855	0
32	20231101	182600	2213960777	1855	1855	1855	1855	64994
33	20231101	182500	2213960777	1855	1855	1855	1855	0
34	20231101	182400	2213960777	1855	1855	1855	1855	0
35	20231101	182300	2213960777	1855	1855	1855	1855	0
36	20231101	182200	2213960777	1855	1855	1855	1855	0
37	20231101	182100	2213960777	1855	1855	1855	1855	0
38	20231101	182000	2213960777	1855	1855	1855	1855	0
39	20231101	181900	2213960777	1855	1855	1855	1855	0
40	20231101	181800	2213960777	1855	1855	1855	1855	0
41	20231101	181700	2213960777	1855	1855	1855	1855	0
42	20231101	181600	2213960777	1855	1855	1855	1855	0
43	20231101	181500	2213960777	1855	1855	1855	1855	0
44	20231101	181400	2213960777	1855	1855	1855	1855	0
45	20231101	181300	2213960777	1855	1855	1855	1855	0
46	20231101	181200	2213960777	1855	1855	1855	1855	0
47	20231101	181100	2213960777	1855	1855	1855	1855	0
48	20231101	181000	2213960777	1855	1855	1855	1855	0
49	20231101	180900	2213960777	1855	1855	1855	1855	0
50	20231101	180800	2213960777	1855	1855	1855	1855	0
51	20231101	180700	2213960777	1855	1855	1855	1855	0
52	20231101	180600	2213960777	1855	1855	1855	1855	0
53	20231101	180500	2213960777	1855	1855	1855	1855	0
54	20231101	180400	2213960777	1855	1855	1855	1855	0
55	20231101	180300	2213960777	1855	1855	1855	1855	0
56	20231101	180200	2213960777	1855	1855	1855	1855	0
57	20231101	180100	2213960777	1855	1855	1855	1855	0
58	20231101	180000	2213960777	1855	1855	1855	1855	0
59	20231101	175900	2213960777	1855	1855	1855	1855	0
60	20231101	175800	2213960777	1855	1855	1855	1855	0
61	20231101	175700	2213960777	1855	1855	1855	1855	0
62	20231101	175600	2213960777	1855	1855	1855	1855	64994
63	20231101	175500	2213960777	1855	1855	1855	1855	0
64	20231101	175400	2213960777	1855	1855	1855	1855	0
65	20231101	175300	2213960777	1855	1855	1855	1855	0
66	20231101	175200	2213960777	1855	1855	1855	1855	0
67	20231101	175100	2213960777	1855	1855	1855	1855	0
68	20231101	175000	2213960777	1855	1855	1855	1855	0
69	20231101	174900	2213960777	1855	1855	1855	1855	0
70	20231101	174800	2213960777	1855	1855	1855	1855	0
71	20231101	174700	2213960777	1855	1855	1855	1855	0
72	20231101	174600	2213960777	1855	1855	1855	1855	0
73	20231101	174500	2213960777	1855	1855	1855	1855	0
74	20231101	174400	2213960777	1855	1855	1855	1855	0
75	20231101	174300	2213960777	1855	1855	1855	1855	0
76	20231101	174200	2213960777	1855	1855	1855	1855	0
77	20231101	174100	2213960777	1855	1855	1855	1855	0
78	20231101	174000	2213960777	1855	1855	1855	1855	0
79	20231101	173900	2213960777	1855	1855	1855	1855	0
80	20231101	173800	2213960777	1855	1855	1855	1855	0
81	20231101	173700	2213960777	1855	1855	1855	1855	0
82	20231101	173600	2213960777	1855	1855	1855	1855	0
83	20231101	173500	2213960777	1855	1855	1855	1855	0
84	20231101	173400	2213960777	1855	1855	1855	1855	0
85	20231101	173300	2213960777	1855	1855	1855	1855	0
86	20231101	173200	2213960777	1855	1855	1855	1855	0
87	20231101	173100	2213960777	1855	1855	1855	1855	0
88	20231101	173000	2213960777	1855	1855	1855	1855	0
89	20231101	172900	2213960777	1855	1855	1855	1855	0
90	20231101	172800	2213960777	1855	1855	1855	1855	0
91	20231101	172700	2213960777	1855	1855	1855	1855	0
92	20231101	172600	2213960777	1855	1855	1855	1855	64994
93	20231101	172500	2213960777	1855	1855	1855	1855	0
94	20231101	172400	2213960777	1855	1855	1855	1855	0
95	20231101	172300	2213960777	1855	1855	1855	1855	0
96	20231101	172200	2213960777	1855	1855	1855	1855	0
97	20231101	172100	2213960777	1855	1855	1855	1855	0
98	20231101	172000	2213960777	1855	1855	1855	1855	0
99	20231101	171900	2213960777	1855	1855	1855	1855	0
100	20231101	171800	2213960777	1855	1855	1855	1855	0
101	20231101	171700	2213960777	1855	1855	1855	1855	0
102	20231101	171600	2213960777	1855	1855	1855	1855	0
103	20231101	171500	2213960777	1855	1855	1855	1855	0
104	20231101	171400	2213960777	1855	1855	1855	1855	0
105	20231101	171300	2213960777	1855	1855	1855	1855	0
106	20231101	171200	2213960777	1855	1855	1855	1855	0
107	20231101	171100	2213960777	1855	1855	1855	1855	0
108	20231101	171000	2213960777	1855	1855	1855	1855	0
109	20231101	170900	2213960777	1855	1855	1855	1855	0
110	20231101	170800	2213960777	1855	1855	1855	1855	0
111	20231101	170700	2213960777	1855	1855	1855	1855	0
112	20231101	170600	2213960777	1855	1855	1855	1855	0
113	20231101	170500	2213960777	1855	1855	1855	1855	0
114	20231101	170400	2213960777	1855	1855	1855	1855	0
115	20231101	170300	2213960777	1855	1855	1855	1855	0
116	20231101	170200	2213960777	1855	1855	1855	1855	0
117	20231101	170100	2213960777	1855	1855	1855	1855	0
118	20231101	170000	2213960777	1855	1855	1855	1855	0
119	20231101	165900	2213960777	1855	1855	1855	1855	0
120	20231101	165800	2213960777	1855	1855	1855	1855	0
121	20231101	165700	2213960777	1855	1855	1855	1855	0
122	20231101	165600	2213960777	1855	1855	1855	1855	64994
123	20231101	165500	2213960777	1855	1855	1855	1855	0
124	20231101	165400	2213960777	1855	1855	1855	1855	0
125	20231101	165300	2213960777	1855	1855	1855	1855	0
126	20231101	165200	2213960777	1855	1855	1855	1855	0
127	20231101	165100	2213960777	1855	1855	1855	1855	0
128	20231101	165000	2213960777	1855	1855	1855	1855	0
129	20231101	164900	2213960777	1855	1855	1855	1855	0
130	20231101	164800	2213960777	1855	1855	1855	1855	0
131	20231101	164700	2213960777	1855	1855	1855	1855	0
132	20231101	164600	2213960777	1855	1855	1855	1855	0
133	20231101	164500	2213960777	1855	1855	1855	1855	0
134	20231101	164400	2213960777	1855	1855	1855	1855	0
135	20231101	164300	2213960777	1855	1855	1855	1855	0
136	20231101	164200	2213960777	1855	1855	1855	1855	0
137	20231101	164100	2213960777	1855	1855	1855	1855	0
138	20231101	164000	2213960777	1855	1855	1855	1855	0
139	20231101	163900	2213960777	1855	1855	1855	1855	0
140	20231101	163800	2213960777	1855	1855	1855	1855	0
141	20231101	163700	2213960777	1855	1855	1855	1855	0
142	20231101	163600	2213960777	1855	1855	1855	1855	0
143	20231101	163500	2213960777	1855	1855	1855	1855	0
144	20231101	163400	2213960777	1855	1855	1855	1855	0
145	20231101	163300	2213960777	1855	1855	1855	1855	0
146	20231101	163200	2213960777	1855	1855	1855	1855	0
147	20231101	163100	2213960777	1855	1855	1855	1855	0
148	20231101	163000	2213960777	1855	1855	1855	1855	0
149	20231101	162900	2213960777	1855	1855	1855	1855	0
150	20231101	162800	2213960777	1855	1855	1855	1855	0
151	20231101	162700	2213960777	1855	1855	1855	1855	0
152	20231101	162600	2213960777	1855	1855	1855	1855	64994
153	20231101	162500	2213960777	1855	1855	1855	1855	0
154	20231101	162400	2213960777	1855	1855	1855	1855	0
155	20231101	162300	2213960777	1855	1855	1855	1855	0
156	20231101	162200	2213960777	1855	1855	1855	1855	0
157	20231101	162100	2213960777	1855	1855	1855	1855	0
158	20231101	162000	2213960777	1855	1855	1855	1855	0
159	20231101	161900	2213960777	1855	1855	1855	1855	0
160	20231101	161800	2213960777	1855	1855	1855	1855	0
161	20231101	161700	2213960777	1855	1855	1855	1855	0
162	20231101	161600	2213960777	1855	1855	1855	1855	0
163	20231101	161500	2213960777	1855	1855	1855	1855	0
164	20231101	161400	2213960777	1855	1855	1855	1855	0
165	20231101	161300	2213960777	1855	1855	1855	1855	0
166	20231101	161200	2213960777	1855	1855	1855	1855	0
167	20231101	161100	2213960777	1855	1855	1855	1855	0
168	20231101	161000	2213960777	1855	1855	1855	1855	0
169	20231101	160900	2213960777	1855	1855	1855	1855	0
170	20231101	160800	2213960777	1855	1855	1855	1855	0
171	20231101	160700	2213960777	1855	1855	1855	1855	0
172	20231101	160600	2213960777	1855	1855	1855	1855	0
173	20231101	160500	2213960777	1855	1855	1855	1855	0
174	20231101	160400	2213960777	1855	1855	1855	1855	0
175	20231101	160300	2213960777	1855	1855	1855	1855	0
176	20231101	160200	2213960777	1855	1855	1855	1855	0
177	20231101	160100	2213960777	1855	1855	1855	1855	0
178	20231101	160000	2213960777	1855	1855	1855	1855	0
179	20231101	155900	2213960777	1855	1855	1855	1855	0
180	20231101	155800	2213960777	1855	1855	1855	1855	0
181	20231101	155700	2213960777	1855	1855	1855	1855	0
182	20231101	155600	2213960777	1855	1855	1855	1855	64994
183	20231101	155500	2213960777	1855	1855	1855	1855	0
184	20231101	155400	2213960777	1855	1855	1855	1855	0
185	20231101	155300	2213960777	1855	1855	1855	1855	0
186	20231101	155200	2213960777	1855	1855	1855	1855	0
187	20231101	155100	2213960777	1855	1855	1855	1855	0
188	20231101	155000	2213960777	1855	1855	1855	1855	0
189	20231101	154900	2213960777	1855	1855	1855	1855	0
190	20231101	154800	2213960777	1855	1855	1855	1855	0
191	20231101	154700	2213960777	1855	1855	1855	1855	0
192	20231101	154600	2213960777	1855	1855	1855	1855	0
193	20231101	154500	2213960777	1855	1855	1855	1855	0
194	20231101	154400	2213960777	1855	1855	1855	1855	0
195	20231101	154300	2213960777	1855	1855	1855	1855	0
196	20231101	154200	2213960777	1855	1855	1855	1855	0
197	20231101	154100	2213960777	1855	1855	1855	1855	0
198	20231101	154000	2213960777	1855	1855	1855	1855	0
199	20231101	153900	2213960777	1855	1855	1855	1855	0
200	20231101	153800	2213960777	1855	1855	1855	1855	0
201	20231101	153700	2213960777	1855	1855	1855	1855	0
202	20231101	153600	2213960777	1855	1855	1855	1855	0
203	20231101	153500	2213960777	1855	1855	1855	1855	0
204	20231101	153400	2213960777	1855	1855	1855	1855	0
205	20231101	153300	2213960777	1855	1855	1855	1855	0
206	20231101	153200	2213960777	1855	1855	1855	1855	0
207	20231101	153100	2213960777	1855	1855	1855	1855	0
208	20231101	153000	2213960777	1855	1855	1855	1855	64994
209	20231101	152900	2093396907	1858	1858	1858	1858	0
210	20231101	152800	2093396907	1858	1858	1858	1858	0
211	20231101	152700	2093396907	1858	1858	1858	1858	0
212	20231101	152600	2093396907	1858	1858	1858	1858	0
213	20231101	152500	2093396907	1858	1858	1858	1858	0
214	20231101	152400	2093396907	1858	1858	1858	1858	0
215	20231101	152300	2093396907	1858	1858	1858	1858	0
216	20231101	152200	2093396907	1858	1858	1858	1858	0
217	20231101	152100	2093396907	1858	1858	1858	1858	0
218	20231101	152000	2093396907	1858	1858	1858	1858	0
219	20231101	151900	2093396907	1858	1857	1858	1856	2957
220	20231101	151800	2087906059	1858	1857	1858	1857	3850
221	20231101	151700	2080756607	1858	1857	1858	1857	143
222	20231101	151600	2080491054	1858	1860	1860	1858	4919
223	20231101	151500	2071348002	1859	1860	1860	1857	2151
224	20231101	151400	2067347445	1861	1857	1861	1857	2817
225	20231101	151300	2062109353	1857	1860	1860	1857	1030
226	20231101	151200	2060195053	1860	1860	1860	1857	884
227	20231101	151100	2058551029	1860	1857	1860	1857	5505
228	20231101	151000	2048316758	1857	1857	1857	1857	1170
229	20231101	150900	2046144068	1857	1858	1858	1857	304
230	20231101	150800	2045579487	1857	1857	1857	1857	0
231	20231101	150700	2045579487	1857	1860	1860	1857	4431
232	20231101	150600	2037346736	1860	1858	1861	1858	6411
233	20231101	150500	2025435069	1857	1857	1857	1856	800
234	20231101	150400	2023949618	1857	1855	1857	1855	3797
235	20231101	150300	2016902552	1855	1858	1858	1855	2715
236	20231101	150200	2011865435	1858	1857	1858	1856	327
237	20231101	150100	2011258176	1858	1858	1858	1858	2267
238	20231101	150000	2007046090	1858	1857	1858	1857	110
239	20231101	145900	2006841712	1858	1858	1858	1858	3000
240	20231101	145800	2001267712	1858	1856	1858	1855	565
241	20231101	145700	2000219478	1858	1855	1858	1855	360
242	20231101	145600	1999550987	1855	1857	1857	1855	319
243	20231101	145500	1998959107	1855	1861	1861	1855	14783
244	20231101	145400	1971513158	1859	1861	1861	1859	18
245	20231101	145300	1971479692	1859	1860	1860	1859	14710
246	20231101	145200	1944126703	1860	1862	1862	1860	415
247	20231101	145100	1943354773	1862	1863	1863	1861	969
248	20231101	145000	1941550421	1863	1863	1863	1863	177
249	20231101	144900	1941220670	1863	1863	1864	1863	622
250	20231101	144800	1940061877	1864	1862	1864	1860	7048
251	20231101	144700	1926939508	1861	1860	1861	1860	2312
252	20231101	144600	1922638139	1860	1860	1860	1860	3012
253	20231101	144500	1917035819	1860	1860	1860	1859	168
254	20231101	144400	1916723341	1860	1861	1861	1860	1932
255	20231101	144300	1913129811	1861	1862	1862	1861	28
256	20231101	144200	1913077702	1862	1860	1862	1860	140
257	20231101	144100	1912817272	1860	1859	1860	1857	3269
258	20231101	144000	1906741037	1859	1858	1859	1858	477
259	20231101	143900	1905854574	1859	1859	1859	1858	127
260	20231101	143800	1905618554	1859	1859	1859	1859	124
261	20231101	143700	1905388038	1859	1859	1859	1859	112
262	20231101	143600	1905179830	1857	1859	1859	1857	132
263	20231101	143500	1904934637	1857	1857	1857	1857	5766
264	20231101	143400	1894227175	1856	1855	1856	1855	18075
265	20231101	143300	1860685369	1855	1855	1855	1855	0
266	20231101	143200	1860685369	1855	1856	1856	1855	1279
267	20231101	143100	1858312803	1856	1855	1856	1855	9139
268	20231101	143000	1841359670	1854	1855	1855	1854	3091
269	20231101	142900	1835628788	1855	1855	1855	1854	340
270	20231101	142800	1834998408	1855	1854	1855	1854	7507
271	20231101	142700	1821075138	1855	1855	1855	1854	958
272	20231101	142600	1819298278	1854	1854	1854	1854	0
273	20231101	142500	1819298278	1854	1854	1855	1854	128
274	20231101	142400	1819060849	1855	1855	1855	1855	0
275	20231101	142300	1819060849	1855	1855	1855	1855	16
276	20231101	142200	1819031169	1855	1854	1855	1854	618
277	20231101	142100	1817885229	1853	1854	1855	1853	1759
278	20231101	142000	1814624249	1855	1855	1855	1854	488
279	20231101	141900	1813719309	1855	1854	1855	1853	12896
280	20231101	141800	1789801416	1854	1854	1854	1854	101
281	20231101	141700	1789614162	1854	1853	1854	1853	4
282	20231101	141600	1789606749	1853	1854	1854	1853	1093
283	20231101	141500	1787581398	1854	1853	1854	1853	165
284	20231101	141400	1787275650	1853	1854	1854	1852	1269
285	20231101	141300	1784925186	1854	1853	1854	1852	1002
286	20231101	141200	1783069476	1853	1853	1853	1853	720
287	20231101	141100	1781735316	1853	1853	1853	1852	1364
288	20231101	141000	1779207975	1853	1854	1855	1853	1621
289	20231101	140900	1776203675	1853	1855	1856	1853	14917
290	20231101	140800	1748546479	1855	1856	1856	1855	3493
291	20231101	140700	1742065757	1856	1857	1857	1856	7289
292	20231101	140600	1728531418	1857	1860	1860	1857	10009
293	20231101	140500	1709926865	1860	1862	1863	1860	6882
294	20231101	140400	1697117909	1863	1864	1864	1863	693
295	20231101	140300	1695826796	1864	1864	1864	1864	97
296	20231101	140200	1695645988	1864	1864	1864	1863	402
297	20231101	140100	1694896800	1864	1864	1864	1864	294
298	20231101	140000	1694348784	1864	1864	1864	1864	620
299	20231101	135900	1693193104	1864	1865	1865	1864	177
300	20231101	135800	1692863172	1865	1865	1865	1865	6
301	20231101	135700	1692851982	1864	1864	1864	1864	173
302	20231101	135600	1692529510	1865	1864	1865	1864	667
303	20231101	135500	1691286148	1864	1864	1864	1863	1328
304	20231101	135400	1688810759	1864	1863	1864	1863	120
305	20231101	135300	1688587132	1863	1864	1865	1863	753
306	20231101	135200	1687184215	1864	1863	1865	1863	131
307	20231101	135100	1686940155	1862	1863	1863	1862	135
308	20231101	135000	1686688750	1863	1863	1863	1863	25
309	20231101	134900	1686642175	1863	1862	1863	1861	1528
310	20231101	134800	1683798534	1861	1863	1864	1861	4738
311	20231101	134700	1674978217	1863	1863	1863	1863	22
312	20231101	134600	1674937231	1863	1864	1865	1863	931
313	20231101	134500	1673202146	1863	1863	1865	1863	3669
314	20231101	134400	1666366399	1863	1865	1865	1863	746
315	20231101	134300	1664976344	1865	1866	1866	1865	10751
316	20231101	134200	1644925720	1866	1866	1866	1865	724
317	20231101	134100	1643574754	1866	1867	1867	1866	988
318	20231101	134000	1641731022	1868	1867	1868	1867	608
319	20231101	133900	1640595883	1867	1867	1868	1867	451
320	20231101	133800	1639753833	1867	1867	1867	1867	2314
321	20231101	133700	1635433595	1867	1867	1867	1867	664
322	20231101	133600	1634193907	1867	1867	1867	1867	84
323	20231101	133500	1634037079	1866	1867	1867	1866	104
324	20231101	133400	1633843011	1866	1867	1867	1866	142
325	20231101	133300	1633577997	1866	1867	1867	1866	740
326	20231101	133200	1632197055	1865	1866	1866	1865	2012
327	20231101	133100	1628442751	1866	1868	1868	1866	3097
328	20231101	133000	1622660667	1868	1868	1868	1868	43
329	20231101	132900	1622580343	1868	1868	1868	1868	169
330	20231101	132800	1622264651	1867	1868	1868	1867	308
331	20231101	132700	1621689308	1868	1868	1868	1868	70
332	20231101	132600	1621558548	1868	1866	1868	1866	2113
333	20231101	132500	1617613702	1866	1865	1866	1865	1049
334	20231101	132400	1615657266	1865	1864	1865	1864	1799
335	20231101	132300	1612303928	1866	1865	1866	1864	1001
336	20231101	132200	1610437656	1865	1864	1865	1864	2272
337	20231101	132100	1606201777	1865	1865	1865	1865	1483
338	20231101	132000	1603435982	1865	1864	1865	1864	695
339	20231101	131900	1602139902	1864	1866	1866	1864	82
340	20231101	131800	1601986948	1866	1864	1867	1864	277
341	20231101	131700	1601470555	1867	1866	1867	1864	327
342	20231101	131600	1600860957	1864	1864	1864	1864	489
343	20231101	131500	1599949461	1864	1864	1864	1864	76
344	20231101	131400	1599807797	1863	1863	1863	1863	12
345	20231101	131300	1599785441	1864	1864	1864	1863	174
346	20231101	131200	1599461114	1864	1863	1864	1862	420
347	20231101	131100	1598678714	1863	1864	1864	1863	2164
348	20231101	131000	1594647118	1864	1864	1864	1863	6177
349	20231101	130900	1583133210	1864	1864	1864	1863	1625
350	20231101	130800	1580105812	1863	1864	1864	1863	594
351	20231101	130700	1578999176	1864	1864	1864	1864	828
352	20231101	130600	1577455784	1864	1866	1866	1864	4339
353	20231101	130500	1569364507	1866	1867	1867	1866	2542
354	20231101	130400	1564619135	1866	1869	1869	1866	2242
355	20231101	130300	1560432184	1869	1869	1869	1869	0
356	20231101	130200	1560432184	1869	1869	1869	1869	19
357	20231101	130100	1560396673	1869	1869	1869	1869	104
358	20231101	130000	1560202297	1868	1865	1868	1865	4031
359	20231101	125900	1552678417	1865	1864	1865	1864	3683
360	20231101	125800	1545810340	1864	1864	1864	1864	42
361	20231101	125700	1545732052	1864	1863	1864	1863	203
362	20231101	125600	1545353860	1863	1865	1865	1863	319
363	20231101	125500	1544759438	1864	1863	1864	1863	1250
364	20231101	125400	1542430566	1863	1863	1863	1863	65
365	20231101	125300	1542309471	1863	1863	1863	1863	294
366	20231101	125200	1541761749	1863	1863	1863	1863	321
367	20231101	125100	1541163726	1863	1863	1863	1863	1305
368	20231101	125000	1538732511	1864	1865	1865	1864	479
369	20231101	124900	1537839524	1865	1865	1865	1865	3
370	20231101	124800	1537833929	1864	1864	1864	1862	1365
371	20231101	124700	1535289776	1864	1864	1864	1862	219
372	20231101	124600	1534881983	1864	1864	1864	1864	88
373	20231101	124500	1534717951	1864	1862	1864	1862	2211
374	20231101	124400	1530601065	1863	1864	1864	1863	3979
375	20231101	124300	1523185557	1864	1864	1864	1864	118
376	20231101	124200	1522965605	1864	1866	1866	1864	2458
377	20231101	124100	1518382533	1868	1868	1868	1868	10
378	20231101	124000	1518363853	1868	1870	1870	1868	1674
379	20231101	123900	1515236207	1868	1870	1871	1868	1317
380	20231101	123800	1512773056	1870	1870	1870	1870	324
381	20231101	123700	1512167176	1870	1869	1870	1869	480
382	20231101	123600	1511269803	1868	1865	1868	1864	8053
383	20231101	123500	1496231513	1864	1864	1864	1864	805
384	20231101	123400	1494730993	1864	1864	1864	1864	1023
385	20231101	123300	1492824121	1864	1864	1864	1864	1013
386	20231101	123200	1490935889	1864	1863	1864	1862	5167
387	20231101	123100	1481308417	1862	1863	1863	1862	830
388	20231101	123000	1479762927	1863	1862	1863	1862	4472
389	20231101	122900	1471435817	1862	1863	1863	1862	1144
390	20231101	122800	1469305681	1863	1863	1863	1863	11
391	20231101	122700	1469285188	1862	1862	1862	1861	1325
392	20231101	122600	1466819235	1862	1862	1862	1862	737
393	20231101	122500	1465446941	1862	1863	1863	1862	3528
394	20231101	122400	1458877594	1862	1863	1863	1862	222
395	20231101	122300	1458464104	1863	1862	1863	1861	1134
396	20231101	122200	1456352623	1861	1861	1861	1861	120
397	20231101	122100	1456129303	1863	1861	1863	1861	61
398	20231101	122000	1456015780	1861	1863	1863	1861	4231
399	20231101	121900	1448140504	1863	1864	1864	1863	122
400	20231101	121800	1447913184	1865	1864	1865	1864	551
401	20231101	121700	1446885719	1865	1865	1865	1865	2
402	20231101	121600	1446881989	1865	1868	1868	1865	26
403	20231101	121500	1446833430	1868	1868	1868	1861	2381
404	20231101	121400	1442399819	1868	1869	1869	1867	11
405	20231101	121300	1442379272	1869	1860	1869	1860	12014
406	20231101	121200	1420012495	1860	1860	1860	1860	598
407	20231101	121100	1418900215	1860	1859	1860	1858	1530
408	20231101	121000	1416056938	1859	1859	1859	1859	5
409	20231101	120900	1416047643	1859	1858	1859	1857	961
410	20231101	120800	1414261730	1859	1859	1860	1859	414
411	20231101	120700	1413492094	1860	1859	1860	1859	1440
412	20231101	120600	1410814024	1859	1859	1859	1859	167
413	20231101	120500	1410503571	1858	1859	1859	1858	543
414	20231101	120400	1409494168	1858	1858	1858	1858	0
415	20231101	120300	1409494168	1858	1858	1858	1858	452
416	20231101	120200	1408654352	1858	1858	1858	1858	665
417	20231101	120100	1407418782	1858	1858	1858	1858	93
418	20231101	120000	1407245988	1857	1858	1858	1857	287
419	20231101	115900	1406712752	1858	1858	1858	1858	581
420	20231101	115800	1405633254	1858	1858	1858	1858	105
421	20231101	115700	1405438164	1858	1858	1858	1858	88
422	20231101	115600	1405274660	1858	1856	1858	1854	2977
423	20231101	115500	1399754774	1854	1856	1856	1854	1833
424	20231101	115400	1396355021	1856	1856	1856	1856	10
425	20231101	115300	1396336461	1856	1858	1858	1856	2207
426	20231101	115200	1392238718	1857	1857	1858	1857	431
427	20231101	115100	1391438350	1858	1858	1858	1858	2026
428	20231101	115000	1387674042	1858	1858	1860	1858	62
429	20231101	114900	1387558843	1858	1860	1860	1858	71
430	20231101	114800	1387426881	1858	1858	1858	1858	997
431	20231101	114700	1385574455	1857	1858	1858	1857	972
432	20231101	114600	1383768480	1858	1858	1858	1858	38
433	20231101	114500	1383697876	1858	1858	1858	1858	13
434	20231101	114400	1383673722	1857	1857	1857	1857	444
435	20231101	114300	1382849214	1858	1858	1858	1858	567
436	20231101	114200	1381795728	1860	1860	1860	1859	1008
437	20231101	114100	1379921202	1860	1859	1860	1859	111
438	20231101	114000	1379714842	1860	1860	1860	1859	1025
439	20231101	113900	1377808443	1860	1861	1861	1860	16
440	20231101	113800	1377778669	1861	1861	1861	1860	2007
441	20231101	113700	1374045642	1861	1861	1861	1860	520
442	20231101	113600	1373078422	1860	1860	1860	1860	2101
443	20231101	113500	1369170562	1860	1859	1860	1859	309
444	20231101	113400	1368596092	1859	1859	1859	1859	1103
445	20231101	113300	1366545615	1859	1859	1859	1859	99
446	20231101	113200	1366361574	1859	1859	1859	1859	134
447	20231101	113100	1366112468	1859	1854	1859	1854	215
448	20231101	113000	1365713853	1859	1855	1859	1854	9605
449	20231101	112900	1347898577	1855	1854	1856	1854	354
450	20231101	112800	1347242006	1853	1854	1855	1853	3239
451	20231101	112700	1341236903	1854	1856	1856	1854	1228
452	20231101	112600	1338959130	1856	1856	1856	1856	10
453	20231101	112500	1338940570	1857	1857	1857	1857	52
454	20231101	112400	1338844006	1857	1856	1857	1856	149
455	20231101	112300	1338567439	1856	1857	1857	1854	3862
456	20231101	112200	1331403704	1857	1856	1857	1855	951
457	20231101	112100	1329638762	1856	1856	1856	1855	361
458	20231101	112000	1328968761	1856	1855	1856	1855	398
459	20231101	111900	1328230469	1855	1856	1856	1855	309
460	20231101	111800	1327657261	1856	1857	1857	1856	31
461	20231101	111700	1327599724	1856	1858	1858	1856	232
462	20231101	111600	1327168867	1858	1858	1858	1858	162
463	20231101	111500	1326867871	1858	1858	1858	1858	202
464	20231101	111400	1326492555	1857	1857	1857	1857	156
465	20231101	111300	1326202863	1857	1857	1857	1857	231
466	20231101	111200	1325773896	1857	1857	1857	1857	21
467	20231101	111100	1325734899	1857	1857	1857	1857	29
468	20231101	111000	1325681046	1857	1853	1857	1853	20
469	20231101	110900	1325643946	1854	1855	1855	1854	3240
470	20231101	110800	1319636202	1855	1855	1855	1855	255
471	20231101	110700	1319163177	1857	1856	1857	1855	562
472	20231101	110600	1318120141	1857	1857	1857	1857	241
473	20231101	110500	1317672604	1857	1857	1860	1857	774
474	20231101	110400	1316235220	1860	1859	1860	1857	530
475	20231101	110300	1315250074	1860	1860	1860	1860	25
476	20231101	110200	1315203574	1853	1858	1860	1853	1654
477	20231101	110100	1312135371	1860	1859	1860	1859	145
478	20231101	110000	1311865783	1859	1858	1859	1858	1622
479	20231101	105900	1308850504	1858	1855	1858	1855	103
480	20231101	105800	1308659420	1852	1851	1852	1851	457
481	20231101	105700	1307813471	1850	1858	1858	1850	13225
482	20231101	105600	1283313136	1858	1860	1862	1858	6964
483	20231101	105500	1270360791	1859	1862	1863	1859	9797
484	20231101	105400	1252130580	1862	1867	1867	1862	8463
485	20231101	105300	1236346933	1867	1868	1868	1865	2179
486	20231101	105200	1232279766	1868	1869	1870	1868	2061
487	20231101	105100	1228427726	1870	1868	1870	1868	31
488	20231101	105000	1228369796	1869	1871	1871	1869	3353
489	20231101	104900	1222100614	1871	1871	1871	1871	104
490	20231101	104800	1221906030	1871	1871	1871	1871	127
491	20231101	104700	1221668413	1870	1871	1871	1870	1626
492	20231101	104600	1218627074	1872	1879	1879	1872	715
493	20231101	104500	1217287222	1879	1879	1879	1879	411
494	20231101	104400	1216514953	1873	1879	1879	1873	474
495	20231101	104300	1215626785	1879	1879	1880	1879	3044
496	20231101	104200	1209907108	1880	1879	1880	1879	511
497	20231101	104100	1208946924	1879	1875	1879	1875	33
498	20231101	104000	1208884994	1870	1875	1875	1870	6340
499	20231101	103900	1197021924	1875	1879	1879	1875	1665
500	20231101	103800	1193898591	1879	1877	1879	1876	3519
501	20231101	103700	1187291219	1877	1876	1877	1875	447
502	20231101	103600	1186452632	1876	1871	1877	1871	4101
503	20231101	103500	1178768805	1870	1869	1872	1869	2629
504	20231101	103400	1173853446	1868	1868	1871	1868	1524
505	20231101	103300	1171005877	1868	1869	1872	1866	2122
506	20231101	103200	1167042597	1870	1871	1871	1867	5631
507	20231101	103100	1156513839	1871	1875	1876	1870	14416
508	20231101	103000	1129521122	1876	1876	1877	1874	2714
509	20231101	102900	1124433006	1877	1878	1879	1874	6404
510	20231101	102800	1112421980	1878	1879	1880	1876	7642
511	20231101	102700	1098072977	1880	1880	1881	1879	584
512	20231101	102600	1096975335	1881	1879	1882	1879	1101
513	20231101	102500	1094904481	1880	1881	1882	1879	6180
514	20231101	102400	1083284701	1882	1884	1884	1881	1575
515	20231101	102300	1080320314	1885	1885	1885	1884	615
516	20231101	102200	1079161439	1885	1885	1886	1885	3443
517	20231101	102100	1072671383	1886	1885	1886	1885	2285
518	20231101	102000	1068364005	1885	1886	1886	1884	1117
519	20231101	101900	1066258342	1886	1884	1887	1884	159
520	20231101	101800	1065958640	1883	1884	1884	1883	308
521	20231101	101700	1065378482	1884	1885	1885	1884	1201
522	20231101	101600	1063115385	1887	1885	1887	1885	510
523	20231101	101500	1062153549	1885	1889	1889	1885	4517
524	20231101	101400	1053629996	1889	1889	1889	1889	56
525	20231101	101300	1053524212	1887	1887	1887	1887	51
526	20231101	101200	1053427975	1887	1889	1891	1887	635
527	20231101	101100	1052228998	1891	1891	1891	1890	5353
528	20231101	101000	1042108230	1891	1892	1893	1891	4818
529	20231101	100900	1032992826	1892	1892	1892	1891	1584
530	20231101	100800	1029995948	1891	1888	1892	1888	11822
531	20231101	100700	1007655168	1887	1883	1887	1883	20128
532	20231101	100600	969728745	1881	1882	1883	1881	6067
533	20231101	100500	958309467	1881	1879	1881	1879	696
534	20231101	100400	957000454	1878	1878	1878	1878	747
535	20231101	100300	955597588	1878	1880	1881	1878	7587
536	20231101	100200	941347983	1881	1880	1881	1880	2097
537	20231101	100100	937404091	1881	1881	1881	1881	45
538	20231101	100000	937319446	1881	1880	1881	1878	1492
539	20231101	095900	934514496	1880	1882	1882	1879	4610
540	20231101	095800	925849009	1880	1881	1881	1880	1610
541	20231101	095700	922821721	1880	1881	1882	1880	1660
542	20231101	095600	919699503	1883	1883	1883	1883	20
543	20231101	095500	919661843	1883	1880	1883	1880	415
544	20231101	095400	918881061	1880	1883	1883	1880	8862
545	20231101	095300	902211718	1881	1882	1882	1881	1002
546	20231101	095200	900325963	1882	1883	1883	1882	1507
547	20231101	095100	897489567	1883	1884	1885	1882	2575
548	20231101	095000	892639091	1884	1885	1885	1884	6090
549	20231101	094900	881164922	1886	1888	1888	1885	1247
550	20231101	094800	878814114	1888	1888	1888	1888	192
551	20231101	094700	878451618	1884	1887	1888	1884	248
552	20231101	094600	877983695	1887	1885	1887	1884	4622
553	20231101	094500	869269884	1886	1890	1890	1886	29566
554	20231101	094400	813402802	1890	1893	1893	1890	5873
555	20231101	094300	802298417	1893	1892	1893	1891	1659
556	20231101	094200	799159283	1892	1892	1892	1891	3547
557	20231101	094100	792451697	1891	1891	1892	1891	1853
558	20231101	094000	788947604	1892	1891	1892	1890	783
559	20231101	093900	787466951	1891	1892	1893	1890	7138
560	20231101	093800	773971091	1893	1890	1894	1890	2859
561	20231101	093700	768561281	1894	1895	1895	1891	7704
562	20231101	093600	753983784	1895	1895	1895	1892	3296
563	20231101	093500	747739546	1895	1893	1895	1893	870
564	20231101	093400	746091834	1895	1895	1896	1891	1802
565	20231101	093300	742680940	1895	1898	1898	1895	472
566	20231101	093200	741786100	1898	1898	1899	1898	1912
567	20231101	093100	738156976	1899	1898	1899	1895	3406
568	20231101	093000	731697532	1898	1900	1900	1898	998
569	20231101	092900	729802016	1901	1900	1904	1899	8889
570	20231101	092800	712904967	1900	1892	1901	1892	23616
571	20231101	092700	668094457	1892	1891	1892	1888	1784
572	20231101	092600	664721138	1890	1886	1892	1885	14530
573	20231101	092500	637291922	1886	1887	1887	1882	3129
574	20231101	092400	631393970	1885	1884	1886	1881	9346
575	20231101	092300	613790072	1884	1892	1892	1884	16214
576	20231101	092200	583198078	1892	1888	1892	1887	6803
577	20231101	092100	570353369	1889	1899	1899	1888	12014
578	20231101	092000	547630132	1899	1899	1900	1897	16509
579	20231101	091900	516285635	1899	1897	1900	1897	11817
580	20231101	091800	493855071	1897	1891	1897	1889	47277
581	20231101	091700	404339996	1889	1885	1892	1885	14847
582	20231101	091600	376284313	1887	1886	1887	1885	10321
583	20231101	091500	356819320	1886	1889	1890	1886	6891
584	20231101	091400	343815857	1890	1892	1893	1890	6459
585	20231101	091300	331601929	1892	1892	1894	1891	7460
586	20231101	091200	317481812	1892	1886	1893	1886	23952
587	20231101	091100	272239283	1887	1886	1888	1886	10434
588	20231101	091000	252557823	1887	1889	1890	1887	7914
589	20231101	090900	237612932	1889	1887	1890	1886	8153
590	20231101	090800	222222615	1886	1888	1888	1883	3381
591	20231101	090700	215847434	1888	1877	1891	1877	34136
592	20231101	090600	151491851	1877	1876	1877	1874	3978
593	20231101	090500	144029397	1876	1881	1882	1875	5976
594	20231101	090400	132804923	1884	1870	1884	1870	18911
595	20231101	090300	97319049	1870	1865	1872	1860	18323
596	20231101	090200	63073874	1865	1855	1869	1852	18757
597	20231101	090100	28161415	1855	1850	1856	1845	5089
598	20231101	090000	18730866	1855	1842	1855	1842	10154