KissMeData/013720/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185800	1127841016	1779	1779	1779	1779	5105
3	20231108	185700	1127841016	1779	1779	1779	1779	0
4	20231108	185600	1127841016	1779	1779	1779	1779	0
5	20231108	185500	1127841016	1779	1779	1779	1779	0
6	20231108	185400	1127841016	1779	1779	1779	1779	0
7	20231108	185300	1127841016	1779	1779	1779	1779	0
8	20231108	185200	1127841016	1779	1779	1779	1779	0
9	20231108	185100	1127841016	1779	1779	1779	1779	0
10	20231108	185000	1127841016	1779	1779	1779	1779	0
11	20231108	184900	1127841016	1779	1779	1779	1779	0
12	20231108	184800	1127841016	1779	1779	1779	1779	0
13	20231108	184700	1127841016	1779	1779	1779	1779	0
14	20231108	184600	1127841016	1779	1779	1779	1779	0
15	20231108	184500	1127841016	1779	1779	1779	1779	0
16	20231108	184400	1127841016	1779	1779	1779	1779	0
17	20231108	184300	1127841016	1779	1779	1779	1779	0
18	20231108	184200	1127841016	1779	1779	1779	1779	0
19	20231108	184100	1127841016	1779	1779	1779	1779	0
20	20231108	184000	1127841016	1779	1779	1779	1779	0
21	20231108	183900	1127841016	1779	1779	1779	1779	0
22	20231108	183800	1127841016	1779	1779	1779	1779	0
23	20231108	183700	1127841016	1779	1779	1779	1779	0
24	20231108	183600	1127841016	1779	1779	1779	1779	0
25	20231108	183500	1127841016	1779	1779	1779	1779	0
26	20231108	183400	1127841016	1779	1779	1779	1779	0
27	20231108	183300	1127841016	1779	1779	1779	1779	0
28	20231108	183200	1127841016	1779	1779	1779	1779	0
29	20231108	183100	1127841016	1779	1779	1779	1779	0
30	20231108	183000	1127841016	1779	1779	1779	1779	0
31	20231108	182900	1127841016	1779	1779	1779	1779	0
32	20231108	182800	1127841016	1779	1779	1779	1779	5105
33	20231108	182700	1127841016	1779	1779	1779	1779	0
34	20231108	182600	1127841016	1779	1779	1779	1779	0
35	20231108	182500	1127841016	1779	1779	1779	1779	0
36	20231108	182400	1127841016	1779	1779	1779	1779	0
37	20231108	182300	1127841016	1779	1779	1779	1779	0
38	20231108	182200	1127841016	1779	1779	1779	1779	0
39	20231108	182100	1127841016	1779	1779	1779	1779	0
40	20231108	182000	1127841016	1779	1779	1779	1779	0
41	20231108	181900	1127841016	1779	1779	1779	1779	0
42	20231108	181800	1127841016	1779	1779	1779	1779	0
43	20231108	181700	1127841016	1779	1779	1779	1779	0
44	20231108	181600	1127841016	1779	1779	1779	1779	0
45	20231108	181500	1127841016	1779	1779	1779	1779	0
46	20231108	181400	1127841016	1779	1779	1779	1779	0
47	20231108	181300	1127841016	1779	1779	1779	1779	0
48	20231108	181200	1127841016	1779	1779	1779	1779	0
49	20231108	181100	1127841016	1779	1779	1779	1779	0
50	20231108	181000	1127841016	1779	1779	1779	1779	0
51	20231108	180900	1127841016	1779	1779	1779	1779	0
52	20231108	180800	1127841016	1779	1779	1779	1779	0
53	20231108	180700	1127841016	1779	1779	1779	1779	0
54	20231108	180600	1127841016	1779	1779	1779	1779	0
55	20231108	180500	1127841016	1779	1779	1779	1779	0
56	20231108	180400	1127841016	1779	1779	1779	1779	0
57	20231108	180300	1127841016	1779	1779	1779	1779	0
58	20231108	180200	1127841016	1779	1779	1779	1779	0
59	20231108	180100	1127841016	1779	1779	1779	1779	0
60	20231108	180000	1127841016	1779	1779	1779	1779	0
61	20231108	175900	1127841016	1779	1779	1779	1779	0
62	20231108	175800	1127841016	1779	1779	1779	1779	5105
63	20231108	175700	1127841016	1779	1779	1779	1779	0
64	20231108	175600	1127841016	1779	1779	1779	1779	0
65	20231108	175500	1127841016	1779	1779	1779	1779	0
66	20231108	175400	1127841016	1779	1779	1779	1779	0
67	20231108	175300	1127841016	1779	1779	1779	1779	0
68	20231108	175200	1127841016	1779	1779	1779	1779	0
69	20231108	175100	1127841016	1779	1779	1779	1779	0
70	20231108	175000	1127841016	1779	1779	1779	1779	0
71	20231108	174900	1127841016	1779	1779	1779	1779	0
72	20231108	174800	1127841016	1779	1779	1779	1779	0
73	20231108	174700	1127841016	1779	1779	1779	1779	0
74	20231108	174600	1127841016	1779	1779	1779	1779	0
75	20231108	174500	1127841016	1779	1779	1779	1779	0
76	20231108	174400	1127841016	1779	1779	1779	1779	0
77	20231108	174300	1127841016	1779	1779	1779	1779	0
78	20231108	174200	1127841016	1779	1779	1779	1779	0
79	20231108	174100	1127841016	1779	1779	1779	1779	0
80	20231108	174000	1127841016	1779	1779	1779	1779	0
81	20231108	173900	1127841016	1779	1779	1779	1779	0
82	20231108	173800	1127841016	1779	1779	1779	1779	0
83	20231108	173700	1127841016	1779	1779	1779	1779	0
84	20231108	173600	1127841016	1779	1779	1779	1779	0
85	20231108	173500	1127841016	1779	1779	1779	1779	0
86	20231108	173400	1127841016	1779	1779	1779	1779	0
87	20231108	173300	1127841016	1779	1779	1779	1779	0
88	20231108	173200	1127841016	1779	1779	1779	1779	0
89	20231108	173100	1127841016	1779	1779	1779	1779	0
90	20231108	173000	1127841016	1779	1779	1779	1779	0
91	20231108	172900	1127841016	1779	1779	1779	1779	0
92	20231108	172800	1127841016	1779	1779	1779	1779	5105
93	20231108	172700	1127841016	1779	1779	1779	1779	0
94	20231108	172600	1127841016	1779	1779	1779	1779	0
95	20231108	172500	1127841016	1779	1779	1779	1779	0
96	20231108	172400	1127841016	1779	1779	1779	1779	0
97	20231108	172300	1127841016	1779	1779	1779	1779	0
98	20231108	172200	1127841016	1779	1779	1779	1779	0
99	20231108	172100	1127841016	1779	1779	1779	1779	0
100	20231108	172000	1127841016	1779	1779	1779	1779	0
101	20231108	171900	1127841016	1779	1779	1779	1779	0
102	20231108	171800	1127841016	1779	1779	1779	1779	0
103	20231108	171700	1127841016	1779	1779	1779	1779	0
104	20231108	171600	1127841016	1779	1779	1779	1779	0
105	20231108	171500	1127841016	1779	1779	1779	1779	0
106	20231108	171400	1127841016	1779	1779	1779	1779	0
107	20231108	171300	1127841016	1779	1779	1779	1779	0
108	20231108	171200	1127841016	1779	1779	1779	1779	0
109	20231108	171100	1127841016	1779	1779	1779	1779	0
110	20231108	171000	1127841016	1779	1779	1779	1779	0
111	20231108	170900	1127841016	1779	1779	1779	1779	0
112	20231108	170800	1127841016	1779	1779	1779	1779	0
113	20231108	170700	1127841016	1779	1779	1779	1779	0
114	20231108	170600	1127841016	1779	1779	1779	1779	0
115	20231108	170500	1127841016	1779	1779	1779	1779	0
116	20231108	170400	1127841016	1779	1779	1779	1779	0
117	20231108	170300	1127841016	1779	1779	1779	1779	0
118	20231108	170200	1127841016	1779	1779	1779	1779	0
119	20231108	170100	1127841016	1779	1779	1779	1779	0
120	20231108	170000	1127841016	1779	1779	1779	1779	0
121	20231108	165900	1127841016	1779	1779	1779	1779	0
122	20231108	165800	1127841016	1779	1779	1779	1779	5105
123	20231108	165700	1127841016	1779	1779	1779	1779	0
124	20231108	165600	1127841016	1779	1779	1779	1779	0
125	20231108	165500	1127841016	1779	1779	1779	1779	0
126	20231108	165400	1127841016	1779	1779	1779	1779	0
127	20231108	165300	1127841016	1779	1779	1779	1779	0
128	20231108	165200	1127841016	1779	1779	1779	1779	0
129	20231108	165100	1127841016	1779	1779	1779	1779	0
130	20231108	165000	1127841016	1779	1779	1779	1779	0
131	20231108	164900	1127841016	1779	1779	1779	1779	0
132	20231108	164800	1127841016	1779	1779	1779	1779	0
133	20231108	164700	1127841016	1779	1779	1779	1779	0
134	20231108	164600	1127841016	1779	1779	1779	1779	0
135	20231108	164500	1127841016	1779	1779	1779	1779	0
136	20231108	164400	1127841016	1779	1779	1779	1779	0
137	20231108	164300	1127841016	1779	1779	1779	1779	0
138	20231108	164200	1127841016	1779	1779	1779	1779	0
139	20231108	164100	1127841016	1779	1779	1779	1779	0
140	20231108	164000	1127841016	1779	1779	1779	1779	0
141	20231108	163900	1127841016	1779	1779	1779	1779	0
142	20231108	163800	1127841016	1779	1779	1779	1779	0
143	20231108	163700	1127841016	1779	1779	1779	1779	0
144	20231108	163600	1127841016	1779	1779	1779	1779	0
145	20231108	163500	1127841016	1779	1779	1779	1779	0
146	20231108	163400	1127841016	1779	1779	1779	1779	0
147	20231108	163300	1127841016	1779	1779	1779	1779	0
148	20231108	163200	1127841016	1779	1779	1779	1779	0
149	20231108	163100	1127841016	1779	1779	1779	1779	0
150	20231108	163000	1127841016	1779	1779	1779	1779	0
151	20231108	162900	1127841016	1779	1779	1779	1779	0
152	20231108	162800	1127841016	1779	1779	1779	1779	5105
153	20231108	162700	1127841016	1779	1779	1779	1779	0
154	20231108	162600	1127841016	1779	1779	1779	1779	0
155	20231108	162500	1127841016	1779	1779	1779	1779	0
156	20231108	162400	1127841016	1779	1779	1779	1779	0
157	20231108	162300	1127841016	1779	1779	1779	1779	0
158	20231108	162200	1127841016	1779	1779	1779	1779	0
159	20231108	162100	1127841016	1779	1779	1779	1779	0
160	20231108	162000	1127841016	1779	1779	1779	1779	0
161	20231108	161900	1127841016	1779	1779	1779	1779	0
162	20231108	161800	1127841016	1779	1779	1779	1779	0
163	20231108	161700	1127841016	1779	1779	1779	1779	0
164	20231108	161600	1127841016	1779	1779	1779	1779	0
165	20231108	161500	1127841016	1779	1779	1779	1779	0
166	20231108	161400	1127841016	1779	1779	1779	1779	0
167	20231108	161300	1127841016	1779	1779	1779	1779	0
168	20231108	161200	1127841016	1779	1779	1779	1779	0
169	20231108	161100	1127841016	1779	1779	1779	1779	0
170	20231108	161000	1127841016	1779	1779	1779	1779	0
171	20231108	160900	1127841016	1779	1779	1779	1779	0
172	20231108	160800	1127841016	1779	1779	1779	1779	0
173	20231108	160700	1127841016	1779	1779	1779	1779	0
174	20231108	160600	1127841016	1779	1779	1779	1779	0
175	20231108	160500	1127841016	1779	1779	1779	1779	0
176	20231108	160400	1127841016	1779	1779	1779	1779	0
177	20231108	160300	1127841016	1779	1779	1779	1779	0
178	20231108	160200	1127841016	1779	1779	1779	1779	0
179	20231108	160100	1127841016	1779	1779	1779	1779	0
180	20231108	160000	1127841016	1779	1779	1779	1779	0
181	20231108	155900	1127841016	1779	1779	1779	1779	0
182	20231108	155800	1127841016	1779	1779	1779	1779	5105
183	20231108	155700	1127841016	1779	1779	1779	1779	0
184	20231108	155600	1127841016	1779	1779	1779	1779	0
185	20231108	155500	1127841016	1779	1779	1779	1779	0
186	20231108	155400	1127841016	1779	1779	1779	1779	0
187	20231108	155300	1127841016	1779	1779	1779	1779	0
188	20231108	155200	1127841016	1779	1779	1779	1779	0
189	20231108	155100	1127841016	1779	1779	1779	1779	0
190	20231108	155000	1127841016	1779	1779	1779	1779	0
191	20231108	154900	1127841016	1779	1779	1779	1779	0
192	20231108	154800	1127841016	1779	1779	1779	1779	0
193	20231108	154700	1127841016	1779	1779	1779	1779	0
194	20231108	154600	1127841016	1779	1779	1779	1779	0
195	20231108	154500	1127841016	1779	1779	1779	1779	0
196	20231108	154400	1127841016	1779	1779	1779	1779	0
197	20231108	154300	1127841016	1779	1779	1779	1779	0
198	20231108	154200	1127841016	1779	1779	1779	1779	0
199	20231108	154100	1127841016	1779	1779	1779	1779	0
200	20231108	154000	1127841016	1779	1779	1779	1779	0
201	20231108	153900	1127841016	1779	1779	1779	1779	0
202	20231108	153800	1127841016	1779	1779	1779	1779	0
203	20231108	153700	1127841016	1779	1779	1779	1779	0
204	20231108	153600	1127841016	1779	1779	1779	1779	0
205	20231108	153500	1127841016	1779	1779	1779	1779	0
206	20231108	153400	1127841016	1779	1779	1779	1779	0
207	20231108	153300	1127841016	1779	1779	1779	1779	0
208	20231108	153200	1127841016	1779	1779	1779	1779	0
209	20231108	153100	1127841016	1779	1779	1779	1779	0
210	20231108	153000	1127841016	1779	1779	1779	1779	5105
211	20231108	152900	1118759221	1769	1769	1769	1769	0
212	20231108	152800	1118759221	1769	1769	1769	1769	0
213	20231108	152700	1118759221	1769	1769	1769	1769	0
214	20231108	152600	1118759221	1769	1769	1769	1769	0
215	20231108	152500	1118759221	1769	1769	1769	1769	0
216	20231108	152400	1118759221	1769	1769	1769	1769	0
217	20231108	152300	1118759221	1769	1769	1769	1769	0
218	20231108	152200	1118759221	1769	1769	1769	1769	0
219	20231108	152100	1118759221	1769	1769	1769	1769	0
220	20231108	152000	1118759221	1769	1769	1769	1769	0
221	20231108	151900	1118759221	1769	1768	1770	1768	1475
222	20231108	151800	1116151050	1769	1768	1770	1768	530
223	20231108	151700	1115213704	1770	1768	1770	1768	1000
224	20231108	151600	1113445138	1770	1769	1770	1768	4830
225	20231108	151500	1104900928	1770	1769	1770	1769	407
226	20231108	151400	1104180576	1770	1770	1770	1769	436
227	20231108	151300	1103408859	1770	1770	1770	1770	214
228	20231108	151200	1103030079	1770	1770	1770	1770	215
229	20231108	151100	1102649529	1770	1775	1775	1770	5613
230	20231108	151000	1092706814	1775	1775	1775	1775	2
231	20231108	150900	1092703264	1772	1772	1772	1772	0
232	20231108	150800	1092703264	1772	1772	1772	1772	701
233	20231108	150700	1091461092	1778	1778	1778	1778	308
234	20231108	150600	1090913468	1778	1778	1778	1778	0
235	20231108	150500	1090913468	1778	1772	1778	1772	2
236	20231108	150400	1090909918	1772	1772	1772	1772	0
237	20231108	150300	1090909918	1772	1772	1772	1772	578
238	20231108	150200	1089885702	1772	1778	1778	1772	10000
239	20231108	150100	1072150221	1780	1780	1780	1780	970
240	20231108	150000	1070423621	1784	1784	1784	1784	80
241	20231108	145900	1070280901	1784	1787	1787	1784	1554
242	20231108	145800	1067504513	1793	1793	1793	1793	1
243	20231108	145700	1067502720	1787	1787	1787	1787	26
244	20231108	145600	1067456258	1795	1795	1795	1795	0
245	20231108	145500	1067456258	1795	1794	1795	1794	10
246	20231108	145400	1067438315	1786	1794	1794	1786	210
247	20231108	145300	1067061655	1794	1794	1794	1794	0
248	20231108	145200	1067061655	1794	1794	1794	1794	0
249	20231108	145100	1067061655	1794	1794	1794	1794	0
250	20231108	145000	1067061655	1794	1794	1794	1794	20
251	20231108	144900	1067025775	1794	1794	1794	1794	0
252	20231108	144800	1067025775	1794	1794	1794	1794	53
253	20231108	144700	1066930693	1794	1794	1794	1794	0
254	20231108	144600	1066930693	1794	1790	1794	1790	50
255	20231108	144500	1066841087	1786	1784	1786	1784	366
256	20231108	144400	1066188103	1785	1785	1785	1785	150
257	20231108	144300	1065920353	1785	1785	1785	1785	50
258	20231108	144200	1065831103	1785	1785	1785	1785	0
259	20231108	144100	1065831103	1785	1784	1785	1784	502
260	20231108	144000	1064935035	1782	1782	1782	1782	0
261	20231108	143900	1064935035	1782	1782	1782	1782	0
262	20231108	143800	1064935035	1782	1783	1783	1782	1218
263	20231108	143700	1062764541	1782	1796	1796	1782	12000
264	20231108	143600	1041269396	1797	1797	1797	1797	0
265	20231108	143500	1041269396	1797	1797	1797	1797	402
266	20231108	143400	1040547002	1797	1797	1797	1797	0
267	20231108	143300	1040547002	1797	1799	1799	1797	211
268	20231108	143200	1040167719	1799	1799	1799	1799	97
269	20231108	143100	1039993216	1798	1798	1798	1798	1
270	20231108	143000	1039991418	1799	1799	1799	1799	140
271	20231108	142900	1039739558	1798	1798	1798	1798	10
272	20231108	142800	1039721578	1798	1800	1800	1798	1681
273	20231108	142700	1036698168	1800	1800	1800	1799	267
274	20231108	142600	1036217785	1800	1800	1800	1800	254
275	20231108	142500	1035760585	1799	1799	1799	1799	1
276	20231108	142400	1035758786	1799	1799	1799	1799	41
277	20231108	142300	1035685027	1799	1799	1799	1799	381
278	20231108	142200	1034999608	1799	1799	1799	1799	800
279	20231108	142100	1033560408	1799	1800	1800	1799	668
280	20231108	142000	1032358476	1799	1799	1799	1799	0
281	20231108	141900	1032358476	1799	1799	1799	1799	0
282	20231108	141800	1032358476	1799	1799	1799	1799	0
283	20231108	141700	1032358476	1799	1799	1799	1799	0
284	20231108	141600	1032358476	1799	1799	1799	1799	0
285	20231108	141500	1032358476	1799	1799	1799	1799	0
286	20231108	141400	1032358476	1799	1799	1799	1799	0
287	20231108	141300	1032358476	1799	1799	1799	1799	827
288	20231108	141200	1030870703	1799	1804	1806	1799	600
289	20231108	141100	1029789035	1806	1806	1807	1805	80
290	20231108	141000	1029644517	1808	1807	1808	1806	76
291	20231108	140900	1029507123	1799	1799	1799	1799	181
292	20231108	140800	1029181504	1799	1799	1799	1799	80
293	20231108	140700	1029037584	1799	1799	1799	1799	20
294	20231108	140600	1029001604	1798	1811	1811	1798	341
295	20231108	140500	1028387779	1812	1813	1813	1812	80
296	20231108	140400	1028242779	1814	1814	1814	1814	81
297	20231108	140300	1028095845	1814	1814	1814	1814	79
298	20231108	140200	1027952539	1815	1816	1816	1815	80
299	20231108	140100	1027807299	1816	1800	1816	1800	580
300	20231108	140000	1026758630	1800	1800	1800	1800	0
301	20231108	135900	1026758630	1800	1800	1800	1800	1
302	20231108	135800	1026756830	1800	1800	1800	1800	0
303	20231108	135700	1026756830	1800	1800	1800	1800	20
304	20231108	135600	1026720830	1800	1800	1800	1800	558
305	20231108	135500	1025716430	1798	1798	1798	1798	0
306	20231108	135400	1025716430	1798	1798	1798	1798	0
307	20231108	135300	1025716430	1798	1798	1798	1798	0
308	20231108	135200	1025716430	1798	1798	1798	1798	1
309	20231108	135100	1025714632	1798	1799	1799	1798	4
310	20231108	135000	1025707438	1799	1799	1799	1799	139
311	20231108	134900	1025457377	1793	1793	1793	1793	0
312	20231108	134800	1025457377	1793	1793	1793	1793	0
313	20231108	134700	1025457377	1793	1793	1793	1793	0
314	20231108	134600	1025457377	1793	1793	1793	1793	0
315	20231108	134500	1025457377	1793	1793	1793	1793	0
316	20231108	134400	1025457377	1793	1793	1793	1793	0
317	20231108	134300	1025457377	1793	1793	1793	1793	0
318	20231108	134200	1025457377	1793	1793	1793	1793	0
319	20231108	134100	1025457377	1793	1799	1799	1793	552
320	20231108	134000	1024465857	1799	1799	1799	1799	11
321	20231108	133900	1024446068	1799	1799	1799	1799	10
322	20231108	133800	1024428078	1806	1806	1806	1806	0
323	20231108	133700	1024428078	1806	1806	1806	1806	0
324	20231108	133600	1024428078	1806	1794	1806	1794	672
325	20231108	133500	1023217737	1793	1783	1793	1783	1143
326	20231108	133400	1021171769	1782	1782	1782	1782	0
327	20231108	133300	1021171769	1782	1782	1782	1782	0
328	20231108	133200	1021171769	1782	1783	1783	1782	222
329	20231108	133100	1020775963	1782	1782	1782	1782	0
330	20231108	133000	1020775963	1782	1782	1782	1782	54
331	20231108	132900	1020679735	1787	1787	1787	1787	0
332	20231108	132800	1020679735	1787	1787	1787	1787	19
333	20231108	132700	1020645782	1787	1787	1787	1787	0
334	20231108	132600	1020645782	1787	1787	1787	1787	0
335	20231108	132500	1020645782	1787	1787	1787	1787	0
336	20231108	132400	1020645782	1787	1781	1789	1781	4
337	20231108	132300	1020638644	1790	1790	1790	1790	0
338	20231108	132200	1020638644	1790	1790	1790	1790	0
339	20231108	132100	1020638644	1790	1790	1790	1790	0
340	20231108	132000	1020638644	1790	1789	1790	1789	43
341	20231108	131900	1020561707	1779	1779	1779	1779	0
342	20231108	131800	1020561707	1779	1779	1779	1779	1
343	20231108	131700	1020559928	1789	1789	1789	1789	1
344	20231108	131600	1020558139	1779	1779	1779	1779	0
345	20231108	131500	1020558139	1779	1779	1779	1779	3
346	20231108	131400	1020552802	1778	1778	1778	1778	0
347	20231108	131300	1020552802	1778	1778	1778	1778	0
348	20231108	131200	1020552802	1778	1778	1778	1778	0
349	20231108	131100	1020552802	1778	1778	1778	1778	0
350	20231108	131000	1020552802	1778	1788	1788	1778	1115
351	20231108	130900	1018570252	1788	1788	1788	1788	154
352	20231108	130800	1018294900	1778	1778	1778	1778	0
353	20231108	130700	1018294900	1778	1778	1778	1778	0
354	20231108	130600	1018294900	1778	1778	1778	1778	0
355	20231108	130500	1018294900	1778	1778	1778	1778	0
356	20231108	130400	1018294900	1778	1778	1778	1778	0
357	20231108	130300	1018294900	1778	1778	1778	1778	0
358	20231108	130200	1018294900	1778	1777	1778	1777	1675
359	20231108	130100	1015316903	1777	1777	1777	1777	1
360	20231108	130000	1015315126	1772	1777	1777	1772	11
361	20231108	125900	1015295584	1778	1777	1778	1777	500
362	20231108	125800	1014406608	1772	1772	1772	1772	0
363	20231108	125700	1014406608	1772	1775	1775	1772	4633
364	20231108	125600	1006191638	1777	1777	1777	1777	1
365	20231108	125500	1006189861	1774	1774	1774	1774	0
366	20231108	125400	1006189861	1774	1774	1774	1774	0
367	20231108	125300	1006189861	1774	1774	1774	1774	0
368	20231108	125200	1006189861	1774	1774	1774	1774	0
369	20231108	125100	1006189861	1774	1774	1774	1774	1017
370	20231108	125000	1004385703	1774	1778	1778	1774	1165
371	20231108	124900	1002317931	1778	1778	1778	1778	1
372	20231108	124800	1002316153	1777	1777	1777	1777	5
373	20231108	124700	1002307268	1777	1778	1778	1777	1332
374	20231108	124600	999940253	1778	1778	1778	1778	0
375	20231108	124500	999940253	1778	1778	1778	1778	1
376	20231108	124400	999938475	1777	1777	1777	1777	0
377	20231108	124300	999938475	1777	1777	1777	1777	0
378	20231108	124200	999938475	1777	1777	1777	1777	0
379	20231108	124100	999938475	1777	1782	1782	1777	2373
380	20231108	124000	995720718	1783	1783	1783	1783	0
381	20231108	123900	995720718	1783	1783	1783	1783	2
382	20231108	123800	995717152	1783	1783	1783	1783	15
383	20231108	123700	995690407	1790	1787	1790	1785	1229
384	20231108	123600	993492565	1790	1789	1790	1789	3500
385	20231108	123500	987227652	1790	1790	1790	1790	2373
386	20231108	123400	982979982	1790	1790	1790	1790	0
387	20231108	123300	982979982	1790	1790	1790	1790	0
388	20231108	123200	982979982	1790	1790	1790	1790	10
389	20231108	123100	982962082	1790	1790	1790	1790	200
390	20231108	123000	982604082	1790	1790	1790	1790	0
391	20231108	122900	982604082	1790	1789	1790	1789	20
392	20231108	122800	982568301	1787	1787	1787	1787	0
393	20231108	122700	982568301	1787	1787	1787	1787	0
394	20231108	122600	982568301	1787	1787	1787	1787	0
395	20231108	122500	982568301	1787	1790	1790	1787	519
396	20231108	122400	981639348	1789	1789	1789	1789	0
397	20231108	122300	981639348	1789	1789	1789	1789	8
398	20231108	122200	981625036	1789	1789	1789	1789	44
399	20231108	122100	981546320	1790	1790	1790	1790	0
400	20231108	122000	981546320	1790	1790	1790	1790	111
401	20231108	121900	981347630	1789	1789	1789	1789	52
402	20231108	121800	981254602	1787	1787	1787	1787	0
403	20231108	121700	981254602	1787	1787	1787	1787	102
404	20231108	121600	981072328	1787	1790	1790	1787	797
405	20231108	121500	979646439	1790	1790	1790	1790	503
406	20231108	121400	978746069	1794	1793	1794	1792	203
407	20231108	121300	978382090	1791	1791	1791	1791	0
408	20231108	121200	978382090	1791	1791	1791	1791	0
409	20231108	121100	978382090	1791	1791	1791	1791	0
410	20231108	121000	978382090	1791	1791	1793	1791	470
411	20231108	120900	977540308	1788	1788	1788	1788	56
412	20231108	120800	977440180	1787	1785	1787	1785	107
413	20231108	120700	977249027	1780	1779	1780	1779	1349
414	20231108	120600	974848511	1778	1778	1778	1778	87
415	20231108	120500	974693825	1777	1776	1777	1776	42
416	20231108	120400	974619228	1776	1775	1777	1775	43
417	20231108	120300	974542885	1775	1775	1775	1775	100
418	20231108	120200	974365385	1774	1774	1774	1774	300
419	20231108	120100	973833185	1774	1773	1774	1772	266
420	20231108	120000	973361631	1772	1780	1780	1772	2792
421	20231108	115900	968402620	1786	1786	1786	1786	3
422	20231108	115800	968397262	1785	1785	1785	1785	459
423	20231108	115700	967577947	1778	1779	1779	1778	314
424	20231108	115600	967019605	1779	1780	1780	1779	3754
425	20231108	115500	960337965	1780	1788	1788	1780	6178
426	20231108	115400	949317902	1788	1788	1788	1788	0
427	20231108	115300	949317902	1788	1788	1788	1788	50
428	20231108	115200	949228502	1787	1787	1787	1787	0
429	20231108	115100	949228502	1787	1791	1791	1787	243
430	20231108	115000	948793416	1795	1795	1795	1795	0
431	20231108	114900	948793416	1795	1794	1795	1794	5
432	20231108	114800	948784444	1797	1798	1798	1797	303
433	20231108	114700	948239653	1798	1798	1798	1798	1
434	20231108	114600	948237855	1799	1799	1799	1799	13
435	20231108	114500	948214468	1799	1799	1799	1799	13
436	20231108	114400	948191081	1799	1799	1799	1799	2
437	20231108	114300	948187483	1791	1791	1791	1791	75
438	20231108	114200	948053158	1801	1801	1801	1801	0
439	20231108	114100	948053158	1801	1801	1801	1801	10
440	20231108	114000	948035148	1801	1803	1803	1801	22
441	20231108	113900	947995508	1804	1795	1804	1795	900
442	20231108	113800	946375433	1796	1796	1796	1796	20
443	20231108	113700	946339513	1796	1786	1796	1786	47
444	20231108	113600	946255561	1794	1786	1796	1786	2691
445	20231108	113500	941428095	1786	1786	1786	1786	4000
446	20231108	113400	934284095	1786	1789	1789	1786	61
447	20231108	113300	934175053	1786	1784	1786	1784	150
448	20231108	113200	933907253	1783	1783	1783	1783	487
449	20231108	113100	933038932	1782	1782	1782	1780	682
450	20231108	113000	931824502	1780	1783	1783	1780	943
451	20231108	112900	930145568	1782	1783	1783	1782	3236
452	20231108	112800	924378766	1782	1782	1782	1782	123
453	20231108	112700	924159580	1782	1784	1787	1782	1622
454	20231108	112600	921267301	1787	1787	1787	1787	5190
455	20231108	112500	911992771	1787	1787	1787	1787	666
456	20231108	112400	910802629	1787	1788	1788	1787	11
457	20231108	112300	910782962	1788	1790	1790	1788	239
458	20231108	112200	910355204	1790	1794	1794	1790	808
459	20231108	112100	908908355	1794	1794	1794	1794	30
460	20231108	112000	908854535	1794	1795	1795	1794	5771
461	20231108	111900	898501002	1795	1795	1795	1795	1
462	20231108	111800	898499207	1800	1800	1800	1800	9
463	20231108	111700	898483007	1800	1808	1808	1795	12301
464	20231108	111600	876342105	1803	1809	1809	1803	3158
465	20231108	111500	870641381	1809	1805	1809	1805	535
466	20231108	111400	869673570	1805	1809	1810	1805	2205
467	20231108	111300	865686785	1813	1812	1813	1811	968
468	20231108	111200	863933710	1812	1812	1812	1812	35
469	20231108	111100	863870290	1811	1811	1811	1811	57
470	20231108	111000	863767063	1811	1811	1817	1809	4412
471	20231108	110900	855779358	1812	1812	1812	1812	180
472	20231108	110800	855453198	1818	1814	1818	1811	6158
473	20231108	110700	844296739	1814	1818	1818	1813	1824
474	20231108	110600	840987510	1815	1815	1815	1815	3
475	20231108	110500	840982065	1815	1819	1819	1815	172
476	20231108	110400	840669823	1819	1821	1821	1819	1570
477	20231108	110300	837811594	1822	1822	1822	1822	1000
478	20231108	110200	835989594	1823	1823	1823	1823	169
479	20231108	110100	835681507	1823	1829	1829	1823	1667
480	20231108	110000	832634219	1836	1836	1836	1836	1
481	20231108	105900	832632383	1828	1827	1828	1827	132
482	20231108	105800	832391141	1825	1828	1828	1825	1659
483	20231108	105700	829362945	1827	1828	1828	1827	34
484	20231108	105600	829300806	1828	1828	1828	1828	21
485	20231108	105500	829262418	1827	1837	1837	1827	581
486	20231108	105400	828200831	1837	1837	1837	1837	0
487	20231108	105300	828200831	1837	1837	1837	1837	1000
488	20231108	105200	826363831	1837	1837	1837	1837	211
489	20231108	105100	825976224	1837	1835	1837	1835	3
490	20231108	105000	825970716	1836	1836	1836	1836	1200
491	20231108	104900	823767516	1836	1833	1836	1833	11
492	20231108	104800	823747332	1834	1829	1834	1829	286
493	20231108	104700	823223839	1825	1829	1830	1825	1356
494	20231108	104600	820743739	1832	1832	1832	1832	0
495	20231108	104500	820743739	1832	1832	1832	1832	4
496	20231108	104400	820736411	1832	1828	1832	1825	1990
497	20231108	104300	817101406	1839	1839	1839	1839	45
498	20231108	104200	817018651	1839	1846	1846	1827	1305
499	20231108	104100	814615307	1847	1851	1851	1847	202
500	20231108	104000	814241445	1851	1810	1851	1809	25203
501	20231108	103900	768124044	1811	1826	1826	1811	2990
502	20231108	103800	762671477	1842	1852	1852	1825	85264
503	20231108	103700	606854876	1854	1854	1854	1854	1071
504	20231108	103600	604869242	1854	1850	1854	1850	156
505	20231108	103500	604580242	1850	1848	1850	1848	206
506	20231108	103400	604199151	1847	1844	1847	1844	14
507	20231108	103300	604173322	1843	1843	1843	1843	0
508	20231108	103200	604173322	1843	1837	1844	1835	14619
509	20231108	103100	577340559	1836	1836	1836	1836	0
510	20231108	103000	577340559	1836	1837	1837	1834	8474
511	20231108	102900	561790699	1835	1836	1836	1835	70
512	20231108	102800	561662226	1837	1839	1839	1837	260
513	20231108	102700	561184306	1839	1839	1839	1837	18
514	20231108	102600	561151206	1839	1839	1843	1839	71
515	20231108	102500	561020536	1839	1836	1839	1836	12
516	20231108	102400	560998482	1835	1835	1835	1835	772
517	20231108	102300	559581862	1835	1835	1835	1835	2
518	20231108	102200	559578192	1837	1838	1838	1836	5264
519	20231108	102100	549911018	1838	1843	1843	1838	2102
520	20231108	102000	546042917	1842	1848	1848	1842	1983
521	20231108	101900	542385753	1848	1850	1850	1848	31
522	20231108	101800	542328415	1850	1851	1852	1850	860
523	20231108	101700	540736455	1851	1851	1851	1847	4902
524	20231108	101600	531669294	1852	1855	1855	1852	165
525	20231108	101500	531363348	1855	1855	1855	1855	23
526	20231108	101400	531320683	1854	1857	1857	1854	582
527	20231108	101300	530241409	1854	1854	1854	1854	50
528	20231108	101200	530148709	1857	1850	1857	1850	121
529	20231108	101100	529924712	1851	1851	1857	1851	1796
530	20231108	101000	526600310	1851	1852	1852	1851	530
531	20231108	100900	525619158	1853	1853	1853	1853	703
532	20231108	100800	524316499	1853	1853	1853	1853	339
533	20231108	100700	523688332	1853	1853	1853	1853	0
534	20231108	100600	523688332	1853	1856	1856	1853	1208
535	20231108	100500	521447224	1856	1858	1859	1856	1716
536	20231108	100400	518260951	1859	1862	1862	1859	729
537	20231108	100300	516905239	1862	1868	1868	1862	1065
538	20231108	100200	514919622	1870	1870	1870	1870	0
539	20231108	100100	514919622	1870	1870	1870	1870	0
540	20231108	100000	514919622	1870	1878	1878	1870	4688
541	20231108	095900	506120284	1879	1872	1879	1872	2
542	20231108	095800	506116533	1871	1871	1871	1871	603
543	20231108	095700	504988320	1872	1872	1872	1872	1
544	20231108	095600	504986448	1871	1871	1871	1871	250
545	20231108	095500	504518698	1871	1882	1882	1871	751
546	20231108	095400	503112958	1883	1883	1883	1883	200
547	20231108	095300	502736358	1883	1888	1888	1883	678
548	20231108	095200	501458954	1870	1877	1885	1868	1239
549	20231108	095100	499128325	1867	1867	1867	1867	8
550	20231108	095000	499113389	1867	1867	1867	1867	317
551	20231108	094900	498521550	1866	1874	1878	1865	30
552	20231108	094800	498465280	1879	1858	1880	1858	10642
553	20231108	094700	478531447	1858	1858	1858	1858	241
554	20231108	094600	478083669	1870	1860	1872	1857	1396
555	20231108	094500	475484091	1860	1861	1861	1860	1250
556	20231108	094400	473158528	1861	1861	1861	1861	300
557	20231108	094300	472600228	1861	1876	1876	1861	1419
558	20231108	094200	469958129	1860	1870	1870	1860	1215
559	20231108	094100	467696749	1870	1878	1878	1870	2990
560	20231108	094000	462100258	1879	1883	1883	1879	676
561	20231108	093900	460829402	1883	1884	1884	1883	1107
562	20231108	093800	458743827	1884	1885	1889	1884	448
563	20231108	093700	457899413	1885	1886	1890	1885	822
564	20231108	093600	456347824	1891	1885	1891	1885	510
565	20231108	093500	455383818	1885	1892	1892	1885	1625
566	20231108	093400	452316246	1892	1888	1898	1888	2872
567	20231108	093300	446887028	1888	1898	1898	1880	17452
568	20231108	093200	414052750	1898	1900	1900	1890	11432
569	20231108	093100	392434756	1900	1912	1912	1898	5102
570	20231108	093000	382727000	1912	1905	1912	1904	2210
571	20231108	092900	378518252	1905	1907	1907	1904	3394
572	20231108	092800	372049843	1907	1920	1920	1901	1292
573	20231108	092700	369573377	1915	1906	1915	1898	17372
574	20231108	092600	336441350	1906	1922	1930	1898	17571
575	20231108	092500	302775422	1924	1886	1927	1886	38209
576	20231108	092400	230117222	1886	1880	1890	1880	4265
577	20231108	092300	222073441	1880	1882	1890	1880	11297
578	20231108	092200	200816629	1882	1895	1896	1881	12773
579	20231108	092100	176659810	1895	1886	1896	1886	12359
580	20231108	092000	153270933	1886	1879	1890	1876	20309
581	20231108	091900	114994712	1873	1867	1876	1859	8768
582	20231108	091800	98594684	1866	1863	1866	1863	1693
583	20231108	091700	95438959	1863	1863	1864	1852	6661
584	20231108	091600	83030481	1864	1846	1867	1846	8142
585	20231108	091500	67916049	1846	1844	1852	1844	1191
586	20231108	091400	65715305	1844	1832	1852	1832	4857
587	20231108	091300	56775615	1832	1831	1836	1829	432
588	20231108	091200	55984959	1831	1824	1837	1824	2021
589	20231108	091100	52283158	1828	1822	1838	1813	2935
590	20231108	091000	46915718	1822	1813	1825	1812	5323
591	20231108	090900	37222752	1822	1812	1823	1811	1101
592	20231108	090800	35228320	1824	1820	1825	1808	5686
593	20231108	090700	24862348	1820	1804	1820	1804	6134
594	20231108	090600	13734750	1804	1813	1813	1804	40
595	20231108	090500	13662500	1804	1803	1804	1803	584
596	20231108	090400	12609448	1804	1804	1804	1804	499
597	20231108	090300	11709252	1804	1815	1815	1804	38
598	20231108	090200	11640293	1817	1802	1817	1802	766
599	20231108	090100	10259946	1819	1802	1821	1802	5658
600	20231108	090000	10815	1803	1800	1803	1800	6