KissMeData/012860/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185800	434196366	1848	1848	1848	1848	8595
3	20231101	185700	434196366	1848	1848	1848	1848	0
4	20231101	185600	434196366	1848	1848	1848	1848	0
5	20231101	185500	434196366	1848	1848	1848	1848	0
6	20231101	185400	434196366	1848	1848	1848	1848	0
7	20231101	185300	434196366	1848	1848	1848	1848	0
8	20231101	185200	434196366	1848	1848	1848	1848	0
9	20231101	185100	434196366	1848	1848	1848	1848	0
10	20231101	185000	434196366	1848	1848	1848	1848	0
11	20231101	184900	434196366	1848	1848	1848	1848	0
12	20231101	184800	434196366	1848	1848	1848	1848	0
13	20231101	184700	434196366	1848	1848	1848	1848	0
14	20231101	184600	434196366	1848	1848	1848	1848	0
15	20231101	184500	434196366	1848	1848	1848	1848	0
16	20231101	184400	434196366	1848	1848	1848	1848	0
17	20231101	184300	434196366	1848	1848	1848	1848	0
18	20231101	184200	434196366	1848	1848	1848	1848	0
19	20231101	184100	434196366	1848	1848	1848	1848	0
20	20231101	184000	434196366	1848	1848	1848	1848	0
21	20231101	183900	434196366	1848	1848	1848	1848	0
22	20231101	183800	434196366	1848	1848	1848	1848	0
23	20231101	183700	434196366	1848	1848	1848	1848	0
24	20231101	183600	434196366	1848	1848	1848	1848	0
25	20231101	183500	434196366	1848	1848	1848	1848	0
26	20231101	183400	434196366	1848	1848	1848	1848	0
27	20231101	183300	434196366	1848	1848	1848	1848	0
28	20231101	183200	434196366	1848	1848	1848	1848	0
29	20231101	183100	434196366	1848	1848	1848	1848	0
30	20231101	183000	434196366	1848	1848	1848	1848	0
31	20231101	182900	434196366	1848	1848	1848	1848	0
32	20231101	182800	434196366	1848	1848	1848	1848	8595
33	20231101	182700	434196366	1848	1848	1848	1848	0
34	20231101	182600	434196366	1848	1848	1848	1848	0
35	20231101	182500	434196366	1848	1848	1848	1848	0
36	20231101	182400	434196366	1848	1848	1848	1848	0
37	20231101	182300	434196366	1848	1848	1848	1848	0
38	20231101	182200	434196366	1848	1848	1848	1848	0
39	20231101	182100	434196366	1848	1848	1848	1848	0
40	20231101	182000	434196366	1848	1848	1848	1848	0
41	20231101	181900	434196366	1848	1848	1848	1848	0
42	20231101	181800	434196366	1848	1848	1848	1848	0
43	20231101	181700	434196366	1848	1848	1848	1848	0
44	20231101	181600	434196366	1848	1848	1848	1848	0
45	20231101	181500	434196366	1848	1848	1848	1848	0
46	20231101	181400	434196366	1848	1848	1848	1848	0
47	20231101	181300	434196366	1848	1848	1848	1848	0
48	20231101	181200	434196366	1848	1848	1848	1848	0
49	20231101	181100	434196366	1848	1848	1848	1848	0
50	20231101	181000	434196366	1848	1848	1848	1848	0
51	20231101	180900	434196366	1848	1848	1848	1848	0
52	20231101	180800	434196366	1848	1848	1848	1848	0
53	20231101	180700	434196366	1848	1848	1848	1848	0
54	20231101	180600	434196366	1848	1848	1848	1848	0
55	20231101	180500	434196366	1848	1848	1848	1848	0
56	20231101	180400	434196366	1848	1848	1848	1848	0
57	20231101	180300	434196366	1848	1848	1848	1848	0
58	20231101	180200	434196366	1848	1848	1848	1848	0
59	20231101	180100	434196366	1848	1848	1848	1848	0
60	20231101	180000	434196366	1848	1848	1848	1848	0
61	20231101	175900	434196366	1848	1848	1848	1848	0
62	20231101	175800	434196366	1848	1848	1848	1848	8595
63	20231101	175700	434196366	1848	1848	1848	1848	0
64	20231101	175600	434196366	1848	1848	1848	1848	0
65	20231101	175500	434196366	1848	1848	1848	1848	0
66	20231101	175400	434196366	1848	1848	1848	1848	0
67	20231101	175300	434196366	1848	1848	1848	1848	0
68	20231101	175200	434196366	1848	1848	1848	1848	0
69	20231101	175100	434196366	1848	1848	1848	1848	0
70	20231101	175000	434196366	1848	1848	1848	1848	0
71	20231101	174900	434196366	1848	1848	1848	1848	0
72	20231101	174800	434196366	1848	1848	1848	1848	0
73	20231101	174700	434196366	1848	1848	1848	1848	0
74	20231101	174600	434196366	1848	1848	1848	1848	0
75	20231101	174500	434196366	1848	1848	1848	1848	0
76	20231101	174400	434196366	1848	1848	1848	1848	0
77	20231101	174300	434196366	1848	1848	1848	1848	0
78	20231101	174200	434196366	1848	1848	1848	1848	0
79	20231101	174100	434196366	1848	1848	1848	1848	0
80	20231101	174000	434196366	1848	1848	1848	1848	0
81	20231101	173900	434196366	1848	1848	1848	1848	0
82	20231101	173800	434196366	1848	1848	1848	1848	0
83	20231101	173700	434196366	1848	1848	1848	1848	0
84	20231101	173600	434196366	1848	1848	1848	1848	0
85	20231101	173500	434196366	1848	1848	1848	1848	0
86	20231101	173400	434196366	1848	1848	1848	1848	0
87	20231101	173300	434196366	1848	1848	1848	1848	0
88	20231101	173200	434196366	1848	1848	1848	1848	0
89	20231101	173100	434196366	1848	1848	1848	1848	0
90	20231101	173000	434196366	1848	1848	1848	1848	0
91	20231101	172900	434196366	1848	1848	1848	1848	0
92	20231101	172800	434196366	1848	1848	1848	1848	8595
93	20231101	172700	434196366	1848	1848	1848	1848	0
94	20231101	172600	434196366	1848	1848	1848	1848	0
95	20231101	172500	434196366	1848	1848	1848	1848	0
96	20231101	172400	434196366	1848	1848	1848	1848	0
97	20231101	172300	434196366	1848	1848	1848	1848	0
98	20231101	172200	434196366	1848	1848	1848	1848	0
99	20231101	172100	434196366	1848	1848	1848	1848	0
100	20231101	172000	434196366	1848	1848	1848	1848	0
101	20231101	171900	434196366	1848	1848	1848	1848	0
102	20231101	171800	434196366	1848	1848	1848	1848	0
103	20231101	171700	434196366	1848	1848	1848	1848	0
104	20231101	171600	434196366	1848	1848	1848	1848	0
105	20231101	171500	434196366	1848	1848	1848	1848	0
106	20231101	171400	434196366	1848	1848	1848	1848	0
107	20231101	171300	434196366	1848	1848	1848	1848	0
108	20231101	171200	434196366	1848	1848	1848	1848	0
109	20231101	171100	434196366	1848	1848	1848	1848	0
110	20231101	171000	434196366	1848	1848	1848	1848	0
111	20231101	170900	434196366	1848	1848	1848	1848	0
112	20231101	170800	434196366	1848	1848	1848	1848	0
113	20231101	170700	434196366	1848	1848	1848	1848	0
114	20231101	170600	434196366	1848	1848	1848	1848	0
115	20231101	170500	434196366	1848	1848	1848	1848	0
116	20231101	170400	434196366	1848	1848	1848	1848	0
117	20231101	170300	434196366	1848	1848	1848	1848	0
118	20231101	170200	434196366	1848	1848	1848	1848	0
119	20231101	170100	434196366	1848	1848	1848	1848	0
120	20231101	170000	434196366	1848	1848	1848	1848	0
121	20231101	165900	434196366	1848	1848	1848	1848	0
122	20231101	165800	434196366	1848	1848	1848	1848	8595
123	20231101	165700	434196366	1848	1848	1848	1848	0
124	20231101	165600	434196366	1848	1848	1848	1848	0
125	20231101	165500	434196366	1848	1848	1848	1848	0
126	20231101	165400	434196366	1848	1848	1848	1848	0
127	20231101	165300	434196366	1848	1848	1848	1848	0
128	20231101	165200	434196366	1848	1848	1848	1848	0
129	20231101	165100	434196366	1848	1848	1848	1848	0
130	20231101	165000	434196366	1848	1848	1848	1848	0
131	20231101	164900	434196366	1848	1848	1848	1848	0
132	20231101	164800	434196366	1848	1848	1848	1848	0
133	20231101	164700	434196366	1848	1848	1848	1848	0
134	20231101	164600	434196366	1848	1848	1848	1848	0
135	20231101	164500	434196366	1848	1848	1848	1848	0
136	20231101	164400	434196366	1848	1848	1848	1848	0
137	20231101	164300	434196366	1848	1848	1848	1848	0
138	20231101	164200	434196366	1848	1848	1848	1848	0
139	20231101	164100	434196366	1848	1848	1848	1848	0
140	20231101	164000	434196366	1848	1848	1848	1848	0
141	20231101	163900	434196366	1848	1848	1848	1848	0
142	20231101	163800	434196366	1848	1848	1848	1848	0
143	20231101	163700	434196366	1848	1848	1848	1848	0
144	20231101	163600	434196366	1848	1848	1848	1848	0
145	20231101	163500	434196366	1848	1848	1848	1848	0
146	20231101	163400	434196366	1848	1848	1848	1848	0
147	20231101	163300	434196366	1848	1848	1848	1848	0
148	20231101	163200	434196366	1848	1848	1848	1848	0
149	20231101	163100	434196366	1848	1848	1848	1848	0
150	20231101	163000	434196366	1848	1848	1848	1848	0
151	20231101	162900	434196366	1848	1848	1848	1848	0
152	20231101	162800	434196366	1848	1848	1848	1848	8595
153	20231101	162700	434196366	1848	1848	1848	1848	0
154	20231101	162600	434196366	1848	1848	1848	1848	0
155	20231101	162500	434196366	1848	1848	1848	1848	0
156	20231101	162400	434196366	1848	1848	1848	1848	0
157	20231101	162300	434196366	1848	1848	1848	1848	0
158	20231101	162200	434196366	1848	1848	1848	1848	0
159	20231101	162100	434196366	1848	1848	1848	1848	0
160	20231101	162000	434196366	1848	1848	1848	1848	0
161	20231101	161900	434196366	1848	1848	1848	1848	0
162	20231101	161800	434196366	1848	1848	1848	1848	0
163	20231101	161700	434196366	1848	1848	1848	1848	0
164	20231101	161600	434196366	1848	1848	1848	1848	0
165	20231101	161500	434196366	1848	1848	1848	1848	0
166	20231101	161400	434196366	1848	1848	1848	1848	0
167	20231101	161300	434196366	1848	1848	1848	1848	0
168	20231101	161200	434196366	1848	1848	1848	1848	0
169	20231101	161100	434196366	1848	1848	1848	1848	0
170	20231101	161000	434196366	1848	1848	1848	1848	0
171	20231101	160900	434196366	1848	1848	1848	1848	0
172	20231101	160800	434196366	1848	1848	1848	1848	0
173	20231101	160700	434196366	1848	1848	1848	1848	0
174	20231101	160600	434196366	1848	1848	1848	1848	0
175	20231101	160500	434196366	1848	1848	1848	1848	0
176	20231101	160400	434196366	1848	1848	1848	1848	0
177	20231101	160300	434196366	1848	1848	1848	1848	0
178	20231101	160200	434196366	1848	1848	1848	1848	0
179	20231101	160100	434196366	1848	1848	1848	1848	0
180	20231101	160000	434196366	1848	1848	1848	1848	0
181	20231101	155900	434196366	1848	1848	1848	1848	0
182	20231101	155800	434196366	1848	1848	1848	1848	8595
183	20231101	155700	434196366	1848	1848	1848	1848	0
184	20231101	155600	434196366	1848	1848	1848	1848	0
185	20231101	155500	434196366	1848	1848	1848	1848	0
186	20231101	155400	434196366	1848	1848	1848	1848	0
187	20231101	155300	434196366	1848	1848	1848	1848	0
188	20231101	155200	434196366	1848	1848	1848	1848	0
189	20231101	155100	434196366	1848	1848	1848	1848	0
190	20231101	155000	434196366	1848	1848	1848	1848	0
191	20231101	154900	434196366	1848	1848	1848	1848	0
192	20231101	154800	434196366	1848	1848	1848	1848	0
193	20231101	154700	434196366	1848	1848	1848	1848	0
194	20231101	154600	434196366	1848	1848	1848	1848	0
195	20231101	154500	434196366	1848	1848	1848	1848	0
196	20231101	154400	434196366	1848	1848	1848	1848	0
197	20231101	154300	434196366	1848	1848	1848	1848	0
198	20231101	154200	434196366	1848	1848	1848	1848	0
199	20231101	154100	434196366	1848	1848	1848	1848	0
200	20231101	154000	434196366	1848	1848	1848	1848	0
201	20231101	153900	434196366	1848	1848	1848	1848	0
202	20231101	153800	434196366	1848	1848	1848	1848	0
203	20231101	153700	434196366	1848	1848	1848	1848	0
204	20231101	153600	434196366	1848	1848	1848	1848	0
205	20231101	153500	434196366	1848	1848	1848	1848	0
206	20231101	153400	434196366	1848	1848	1848	1848	0
207	20231101	153300	434196366	1848	1848	1848	1848	0
208	20231101	153200	434196366	1848	1848	1848	1848	0
209	20231101	153100	434196366	1848	1848	1848	1848	0
210	20231101	153000	434196366	1848	1848	1848	1848	8595
211	20231101	152900	418312806	1851	1851	1851	1851	0
212	20231101	152800	418312806	1851	1851	1851	1851	0
213	20231101	152700	418312806	1851	1851	1851	1851	0
214	20231101	152600	418312806	1851	1851	1851	1851	0
215	20231101	152500	418312806	1851	1851	1851	1851	0
216	20231101	152400	418312806	1851	1851	1851	1851	0
217	20231101	152300	418312806	1851	1851	1851	1851	0
218	20231101	152200	418312806	1851	1851	1851	1851	0
219	20231101	152100	418312806	1851	1851	1851	1851	0
220	20231101	152000	418312806	1851	1851	1851	1851	0
221	20231101	151900	418312806	1851	1851	1851	1851	8
222	20231101	151800	418297998	1851	1851	1855	1851	273
223	20231101	151700	417792627	1851	1851	1851	1850	613
224	20231101	151600	416658379	1851	1853	1853	1851	1089
225	20231101	151500	414642422	1853	1853	1853	1853	101
226	20231101	151400	414455269	1856	1853	1856	1853	1045
227	20231101	151300	412518881	1853	1852	1853	1852	227
228	20231101	151200	412098284	1852	1852	1852	1852	20
229	20231101	151100	412061244	1852	1853	1853	1852	108
230	20231101	151000	411861224	1850	1850	1850	1850	57
231	20231101	150900	411755774	1849	1849	1849	1849	19
232	20231101	150800	411720643	1849	1851	1851	1849	3866
233	20231101	150700	404568198	1856	1851	1856	1851	1129
234	20231101	150600	402478019	1856	1856	1856	1856	1548
235	20231101	150500	399604931	1850	1850	1850	1850	19
236	20231101	150400	399569781	1850	1853	1853	1850	4618
237	20231101	150300	391021504	1856	1856	1856	1854	1141
238	20231101	150200	388904811	1856	1855	1857	1855	227
239	20231101	150100	388483524	1857	1857	1857	1857	5
240	20231101	150000	388474239	1857	1854	1857	1854	12
241	20231101	145900	388451967	1854	1854	1854	1854	43
242	20231101	145800	388372245	1857	1854	1857	1854	11
243	20231101	145700	388351848	1855	1856	1856	1855	330
244	20231101	145600	387739678	1856	1855	1856	1855	175
245	20231101	145500	387414896	1855	1855	1855	1855	2
246	20231101	145400	387411186	1855	1852	1855	1852	15
247	20231101	145300	387383382	1851	1854	1854	1851	1100
248	20231101	145200	385347143	1852	1856	1856	1852	711
249	20231101	145100	384029148	1856	1857	1857	1856	119
250	20231101	145000	383808232	1856	1856	1856	1856	7
251	20231101	144900	383795240	1856	1857	1857	1856	31
252	20231101	144800	383737674	1857	1857	1857	1856	37
253	20231101	144700	383668972	1857	1857	1857	1857	575
254	20231101	144600	382601197	1857	1857	1857	1857	1
255	20231101	144500	382599340	1857	1857	1857	1857	11
256	20231101	144400	382578913	1866	1866	1866	1866	0
257	20231101	144300	382578913	1866	1866	1866	1866	0
258	20231101	144200	382578913	1866	1866	1866	1866	0
259	20231101	144100	382578913	1866	1866	1866	1866	0
260	20231101	144000	382578913	1866	1856	1866	1855	1025
261	20231101	143900	380676973	1856	1862	1862	1856	1507
262	20231101	143800	377877601	1861	1861	1861	1861	0
263	20231101	143700	377877601	1861	1861	1861	1861	0
264	20231101	143600	377877601	1861	1861	1861	1861	0
265	20231101	143500	377877601	1861	1861	1861	1861	11
266	20231101	143400	377857130	1860	1860	1860	1860	0
267	20231101	143300	377857130	1860	1859	1860	1857	951
268	20231101	143200	376090301	1860	1861	1861	1860	98
269	20231101	143100	375907990	1861	1860	1861	1860	17
270	20231101	143000	375876357	1859	1860	1860	1859	9
271	20231101	142900	375859624	1860	1860	1860	1860	0
272	20231101	142800	375859624	1860	1864	1864	1860	509
273	20231101	142700	374911951	1864	1861	1864	1861	10
274	20231101	142600	374893338	1866	1866	1866	1866	2
275	20231101	142500	374889606	1860	1860	1860	1860	0
276	20231101	142400	374889606	1860	1860	1860	1860	500
277	20231101	142300	373959606	1865	1865	1865	1865	5
278	20231101	142200	373950281	1865	1865	1865	1865	606
279	20231101	142100	372820091	1861	1861	1861	1861	0
280	20231101	142000	372820091	1861	1861	1861	1861	0
281	20231101	141900	372820091	1861	1861	1861	1861	0
282	20231101	141800	372820091	1861	1861	1861	1861	0
283	20231101	141700	372820091	1861	1860	1861	1860	500
284	20231101	141600	371890047	1857	1857	1857	1857	41
285	20231101	141500	371813910	1858	1860	1860	1858	671
286	20231101	141400	370567148	1860	1863	1863	1859	9716
287	20231101	141300	352488692	1864	1864	1864	1864	0
288	20231101	141200	352488692	1864	1864	1864	1864	131
289	20231101	141100	352244508	1864	1864	1864	1864	20
290	20231101	141000	352207228	1864	1864	1864	1864	163
291	20231101	140900	351903396	1864	1864	1864	1864	50
292	20231101	140800	351810196	1865	1866	1866	1865	72
293	20231101	140700	351675907	1866	1865	1866	1865	986
294	20231101	140600	349836505	1865	1865	1865	1865	10
295	20231101	140500	349817855	1865	1865	1865	1865	10
296	20231101	140400	349799205	1865	1865	1865	1865	12
297	20231101	140300	349776825	1865	1865	1865	1865	0
298	20231101	140200	349776825	1865	1865	1865	1865	0
299	20231101	140100	349776825	1865	1864	1865	1864	813
300	20231101	140000	348261389	1864	1864	1864	1864	1000
301	20231101	135900	346397389	1864	1864	1864	1864	0
302	20231101	135800	346397389	1864	1864	1869	1864	1287
303	20231101	135700	343997211	1869	1867	1869	1864	240
304	20231101	135600	343549202	1867	1867	1867	1867	7
305	20231101	135500	343536133	1868	1869	1870	1868	372
306	20231101	135400	342840884	1869	1869	1869	1869	79
307	20231101	135300	342693233	1870	1870	1870	1870	415
308	20231101	135200	341917183	1870	1870	1870	1870	128
309	20231101	135100	341677823	1870	1870	1870	1870	0
310	20231101	135000	341677823	1870	1870	1870	1870	43
311	20231101	134900	341597413	1871	1871	1871	1871	57
312	20231101	134800	341490766	1871	1871	1871	1871	207
313	20231101	134700	341103469	1871	1871	1871	1871	60
314	20231101	134600	340991209	1871	1871	1871	1871	5
315	20231101	134500	340981854	1871	1871	1871	1871	226
316	20231101	134400	340559008	1871	1871	1871	1871	0
317	20231101	134300	340559008	1871	1871	1871	1871	7
318	20231101	134200	340545911	1872	1872	1872	1872	0
319	20231101	134100	340545911	1872	1872	1872	1872	448
320	20231101	134000	339707255	1872	1872	1872	1872	107
321	20231101	133900	339506951	1873	1873	1873	1873	0
322	20231101	133800	339506951	1873	1873	1873	1873	1
323	20231101	133700	339505078	1873	1873	1873	1873	0
324	20231101	133600	339505078	1873	1873	1873	1873	4
325	20231101	133500	339497586	1873	1873	1873	1873	152
326	20231101	133400	339212890	1873	1873	1873	1873	118
327	20231101	133300	338991876	1874	1873	1874	1873	774
328	20231101	133200	337542173	1873	1873	1873	1873	400
329	20231101	133100	336792973	1874	1874	1874	1874	0
330	20231101	133000	336792973	1874	1874	1874	1874	232
331	20231101	132900	336358205	1875	1875	1875	1875	2
332	20231101	132800	336354455	1875	1875	1875	1875	102
333	20231101	132700	336163205	1874	1874	1874	1874	0
334	20231101	132600	336163205	1874	1875	1875	1874	9
335	20231101	132500	336146337	1876	1876	1876	1876	0
336	20231101	132400	336146337	1876	1876	1876	1876	12
337	20231101	132300	336123825	1876	1876	1876	1875	49
338	20231101	132200	336031902	1876	1876	1876	1876	1
339	20231101	132100	336030026	1875	1875	1875	1874	192
340	20231101	132000	335670154	1876	1876	1876	1876	1
341	20231101	131900	335668278	1873	1873	1873	1873	0
342	20231101	131800	335668278	1873	1873	1873	1873	5
343	20231101	131700	335658913	1873	1873	1873	1873	11
344	20231101	131600	335638310	1873	1873	1873	1873	0
345	20231101	131500	335638310	1873	1873	1873	1873	0
346	20231101	131400	335638310	1873	1873	1873	1873	0
347	20231101	131300	335638310	1873	1873	1873	1873	0
348	20231101	131200	335638310	1873	1875	1875	1873	442
349	20231101	131100	334810385	1875	1875	1875	1875	0
350	20231101	131000	334810385	1875	1875	1875	1875	547
351	20231101	130900	333784760	1875	1876	1876	1875	17
352	20231101	130800	333752884	1877	1877	1877	1877	0
353	20231101	130700	333752884	1877	1877	1877	1877	0
354	20231101	130600	333752884	1877	1877	1877	1877	0
355	20231101	130500	333752884	1877	1877	1877	1877	1
356	20231101	130400	333751007	1877	1879	1879	1877	110
357	20231101	130300	333544320	1880	1880	1880	1880	2
358	20231101	130200	333540560	1879	1878	1880	1877	4
359	20231101	130100	333533046	1879	1879	1879	1879	0
360	20231101	130000	333533046	1879	1880	1880	1879	34
361	20231101	125900	333469141	1882	1882	1882	1882	1
362	20231101	125800	333467259	1882	1882	1882	1882	2
363	20231101	125700	333463495	1881	1880	1882	1880	4
364	20231101	125600	333455972	1880	1880	1880	1880	0
365	20231101	125500	333455972	1880	1880	1880	1880	0
366	20231101	125400	333455972	1880	1880	1880	1880	0
367	20231101	125300	333455972	1880	1883	1883	1880	21
368	20231101	125200	333416435	1883	1884	1884	1883	2
369	20231101	125100	333412668	1884	1885	1885	1884	3
370	20231101	125000	333407015	1883	1884	1884	1883	2
371	20231101	124900	333403248	1879	1886	1886	1879	10
372	20231101	124800	333384430	1886	1886	1886	1886	0
373	20231101	124700	333384430	1886	1883	1886	1883	5987
374	20231101	124600	322095047	1883	1876	1884	1876	1025
375	20231101	124500	320168285	1862	1879	1879	1862	3774
376	20231101	124400	313137259	1863	1866	1866	1863	2000
377	20231101	124300	309406879	1863	1863	1863	1863	0
378	20231101	124200	309406879	1863	1867	1867	1863	3300
379	20231101	124100	303254420	1882	1882	1882	1882	0
380	20231101	124000	303254420	1882	1882	1882	1882	0
381	20231101	123900	303254420	1882	1882	1882	1867	4095
382	20231101	123800	295584571	1882	1882	1882	1872	21
383	20231101	123700	295545239	1872	1882	1883	1872	4702
384	20231101	123600	286734601	1883	1883	1883	1883	1
385	20231101	123500	286732718	1882	1882	1882	1882	0
386	20231101	123400	286732718	1882	1882	1882	1882	0
387	20231101	123300	286732718	1882	1882	1882	1882	1
388	20231101	123200	286730836	1882	1883	1883	1882	2
389	20231101	123100	286727071	1883	1883	1883	1883	0
390	20231101	123000	286727071	1883	1880	1883	1880	3
391	20231101	122900	286721425	1880	1883	1883	1880	119
392	20231101	122800	286497524	1881	1881	1881	1881	0
393	20231101	122700	286497524	1881	1880	1881	1880	85
394	20231101	122600	286337647	1879	1879	1879	1879	0
395	20231101	122500	286337647	1879	1879	1879	1879	1
396	20231101	122400	286335768	1880	1880	1880	1880	1
397	20231101	122300	286333888	1883	1883	1883	1883	0
398	20231101	122200	286333888	1883	1882	1883	1881	12
399	20231101	122100	286311296	1886	1886	1886	1886	0
400	20231101	122000	286311296	1886	1876	1886	1876	4003
401	20231101	121900	278776556	1873	1873	1873	1873	283
402	20231101	121800	278246497	1874	1874	1874	1874	1
403	20231101	121700	278244623	1876	1874	1876	1874	4
404	20231101	121600	278237124	1875	1876	1877	1875	14
405	20231101	121500	278210868	1880	1880	1880	1877	17
406	20231101	121400	278178914	1879	1879	1879	1879	4
407	20231101	121300	278171398	1878	1878	1878	1878	1
408	20231101	121200	278169520	1879	1879	1879	1879	0
409	20231101	121100	278169520	1879	1879	1879	1879	0
410	20231101	121000	278169520	1879	1879	1879	1879	0
411	20231101	120900	278169520	1879	1880	1880	1879	2
412	20231101	120800	278165761	1881	1881	1881	1881	500
413	20231101	120700	277225261	1881	1881	1881	1881	0
414	20231101	120600	277225261	1881	1881	1881	1881	3
415	20231101	120500	277219618	1882	1882	1882	1882	0
416	20231101	120400	277219618	1882	1882	1882	1882	0
417	20231101	120300	277219618	1882	1882	1882	1882	0
418	20231101	120200	277219618	1882	1882	1882	1882	0
419	20231101	120100	277219618	1882	1882	1882	1882	0
420	20231101	120000	277219618	1882	1881	1882	1881	90
421	20231101	115900	277050287	1881	1881	1881	1881	630
422	20231101	115800	275865257	1881	1881	1881	1881	161
423	20231101	115700	275562416	1871	1881	1881	1871	201
424	20231101	115600	275186314	1873	1873	1873	1873	0
425	20231101	115500	275186314	1873	1873	1873	1873	0
426	20231101	115400	275186314	1873	1873	1873	1872	4227
427	20231101	115300	267269153	1873	1873	1885	1873	3
428	20231101	115200	267263522	1871	1871	1871	1871	0
429	20231101	115100	267263522	1871	1875	1875	1871	639
430	20231101	115000	266067713	1881	1885	1885	1881	924
431	20231101	114900	264329544	1886	1886	1886	1886	0
432	20231101	114800	264329544	1886	1886	1886	1886	0
433	20231101	114700	264329544	1886	1886	1886	1886	0
434	20231101	114600	264329544	1886	1886	1886	1886	4
435	20231101	114500	264322000	1886	1886	1886	1886	529
436	20231101	114400	263324306	1886	1886	1886	1886	0
437	20231101	114300	263324306	1886	1886	1886	1886	100
438	20231101	114200	263135706	1884	1884	1884	1884	0
439	20231101	114100	263135706	1884	1884	1884	1884	880
440	20231101	114000	261477786	1886	1886	1886	1886	0
441	20231101	113900	261477786	1886	1886	1886	1884	123
442	20231101	113800	261246048	1886	1884	1886	1884	2
443	20231101	113700	261242278	1884	1884	1884	1884	4071
444	20231101	113600	253572514	1884	1884	1884	1884	4
445	20231101	113500	253564978	1875	1884	1884	1875	2501
446	20231101	113400	248875594	1877	1877	1877	1877	300
447	20231101	113300	248312494	1877	1877	1877	1877	0
448	20231101	113200	248312494	1877	1877	1877	1877	0
449	20231101	113100	248312494	1877	1877	1877	1877	0
450	20231101	113000	248312494	1877	1874	1877	1874	3014
451	20231101	112900	242658441	1874	1874	1874	1874	0
452	20231101	112800	242658441	1874	1874	1874	1874	0
453	20231101	112700	242658441	1874	1874	1874	1874	20
454	20231101	112600	242620961	1874	1874	1874	1874	0
455	20231101	112500	242620961	1874	1874	1874	1874	167
456	20231101	112400	242308003	1874	1874	1874	1874	784
457	20231101	112300	240838787	1875	1875	1875	1875	50
458	20231101	112200	240745037	1875	1875	1875	1875	1
459	20231101	112100	240743162	1874	1874	1874	1874	0
460	20231101	112000	240743162	1874	1874	1874	1874	2
461	20231101	111900	240739414	1875	1875	1875	1875	60
462	20231101	111800	240626914	1875	1875	1875	1875	20
463	20231101	111700	240589414	1875	1875	1875	1875	0
464	20231101	111600	240589414	1875	1876	1876	1875	70
465	20231101	111500	240458144	1876	1876	1876	1876	2500
466	20231101	111400	235768144	1883	1883	1883	1883	5
467	20231101	111300	235758729	1883	1883	1883	1883	1
468	20231101	111200	235756846	1875	1875	1875	1875	0
469	20231101	111100	235756846	1875	1876	1876	1875	41
470	20231101	111000	235679968	1876	1876	1876	1876	1
471	20231101	110900	235678092	1875	1875	1875	1875	0
472	20231101	110800	235678092	1875	1875	1875	1875	0
473	20231101	110700	235678092	1875	1875	1875	1875	0
474	20231101	110600	235678092	1875	1875	1875	1875	0
475	20231101	110500	235678092	1875	1875	1875	1875	0
476	20231101	110400	235678092	1875	1875	1875	1875	0
477	20231101	110300	235678092	1875	1875	1875	1875	427
478	20231101	110200	234877467	1875	1875	1875	1875	0
479	20231101	110100	234877467	1875	1872	1875	1872	1065
480	20231101	110000	232882909	1872	1872	1872	1872	350
481	20231101	105900	232227709	1873	1873	1873	1873	510
482	20231101	105800	231272479	1875	1875	1875	1875	0
483	20231101	105700	231272479	1875	1874	1875	1873	160
484	20231101	105600	230972739	1875	1877	1877	1875	925
485	20231101	105500	229237955	1879	1879	1879	1877	131
486	20231101	105400	228991846	1880	1880	1880	1880	143
487	20231101	105300	228723006	1883	1882	1883	1879	2262
488	20231101	105200	224469962	1883	1884	1884	1883	92
489	20231101	105100	224296654	1885	1885	1885	1885	32
490	20231101	105000	224236334	1886	1886	1886	1886	1
491	20231101	104900	224234448	1884	1885	1885	1884	21
492	20231101	104800	224194864	1886	1886	1886	1886	164
493	20231101	104700	223885560	1887	1887	1887	1887	39
494	20231101	104600	223811967	1887	1887	1887	1887	0
495	20231101	104500	223811967	1887	1887	1887	1887	383
496	20231101	104400	223089246	1887	1886	1887	1886	8
497	20231101	104300	223074152	1885	1885	1885	1885	316
498	20231101	104200	222478492	1885	1885	1885	1885	10
499	20231101	104100	222459642	1881	1881	1881	1881	0
500	20231101	104000	222459642	1881	1881	1881	1881	0
501	20231101	103900	222459642	1881	1881	1881	1881	0
502	20231101	103800	222459642	1881	1882	1882	1881	827
503	20231101	103700	220903823	1882	1884	1884	1882	1708
504	20231101	103600	217687020	1884	1884	1884	1884	60
505	20231101	103500	217573980	1884	1887	1887	1884	263
506	20231101	103400	217078338	1887	1887	1887	1887	75
507	20231101	103300	216936813	1887	1887	1887	1887	202
508	20231101	103200	216555639	1888	1888	1888	1888	1
509	20231101	103100	216553751	1888	1888	1888	1888	0
510	20231101	103000	216553751	1888	1888	1888	1888	0
511	20231101	102900	216553751	1888	1888	1888	1888	100
512	20231101	102800	216364951	1888	1888	1888	1888	1
513	20231101	102700	216363063	1883	1887	1887	1883	1368
514	20231101	102600	213783621	1888	1893	1893	1888	360
515	20231101	102500	213103691	1890	1894	1894	1890	1116
516	20231101	102400	210993803	1893	1893	1893	1893	0
517	20231101	102300	210993803	1893	1894	1894	1893	827
518	20231101	102200	209427469	1894	1894	1894	1894	0
519	20231101	102100	209427469	1894	1894	1894	1894	0
520	20231101	102000	209427469	1894	1894	1894	1894	1
521	20231101	101900	209425575	1894	1895	1895	1894	614
522	20231101	101800	208262259	1901	1901	1901	1901	0
523	20231101	101700	208262259	1901	1901	1901	1901	30
524	20231101	101600	208205229	1901	1901	1901	1901	50
525	20231101	101500	208110179	1901	1901	1901	1901	1024
526	20231101	101400	206163555	1906	1906	1906	1906	0
527	20231101	101300	206163555	1906	1907	1907	1906	2262
528	20231101	101200	201850666	1912	1912	1912	1912	0
529	20231101	101100	201850666	1912	1912	1912	1912	254
530	20231101	101000	201365018	1912	1913	1913	1912	7
531	20231101	100900	201351633	1913	1907	1913	1907	930
532	20231101	100800	199578105	1913	1909	1913	1907	5291
533	20231101	100700	189472940	1908	1903	1908	1902	21565
534	20231101	100600	148400253	1902	1900	1902	1900	1091
535	20231101	100500	146326565	1900	1895	1900	1895	805
536	20231101	100400	144797080	1900	1900	1900	1900	0
537	20231101	100300	144797080	1900	1900	1900	1900	1
538	20231101	100200	144795180	1900	1901	1903	1894	30
539	20231101	100100	144738177	1901	1901	1903	1901	37
540	20231101	100000	144667836	1903	1903	1903	1903	100
541	20231101	095900	144477536	1904	1904	1904	1891	4370
542	20231101	095800	136196464	1903	1898	1904	1898	7583
543	20231101	095700	121782872	1897	1895	1897	1895	1777
544	20231101	095600	118414064	1895	1895	1895	1895	2
545	20231101	095500	118410274	1894	1894	1894	1894	0
546	20231101	095400	118410274	1894	1894	1894	1894	533
547	20231101	095300	117400772	1898	1898	1898	1898	0
548	20231101	095200	117400772	1898	1894	1898	1894	415
549	20231101	095100	116613506	1893	1893	1893	1893	215
550	20231101	095000	116206511	1899	1898	1899	1898	22
551	20231101	094900	116164753	1898	1898	1898	1898	56
552	20231101	094800	116058465	1902	1902	1902	1902	0
553	20231101	094700	116058465	1902	1902	1902	1902	0
554	20231101	094600	116058465	1902	1902	1902	1902	0
555	20231101	094500	116058465	1902	1902	1902	1902	0
556	20231101	094400	116058465	1902	1902	1902	1902	1
557	20231101	094300	116056563	1891	1902	1902	1891	2010
558	20231101	094200	112248436	1903	1900	1903	1898	6
559	20231101	094100	112237033	1896	1904	1904	1896	263
560	20231101	094000	111738377	1896	1904	1904	1896	113
561	20231101	093900	111524121	1904	1903	1904	1903	3
562	20231101	093800	111518411	1900	1904	1904	1898	443
563	20231101	093700	110677358	1904	1903	1905	1900	339
564	20231101	093600	110032915	1901	1905	1905	1901	791
565	20231101	093500	108528261	1897	1897	1897	1897	2997
566	20231101	093400	102842952	1906	1906	1906	1906	70
567	20231101	093300	102709532	1906	1900	1906	1895	519
568	20231101	093200	101721772	1903	1895	1903	1895	12487
569	20231101	093100	78002592	1894	1896	1898	1894	3245
570	20231101	093000	71856052	1897	1895	1897	1888	865
571	20231101	092900	70216549	1894	1889	1894	1889	8836
572	20231101	092800	53511571	1886	1885	1886	1885	1136
573	20231101	092700	51369951	1884	1885	1885	1884	34
574	20231101	092600	51305862	1885	1885	1885	1885	1
575	20231101	092500	51303977	1887	1887	1887	1887	1
576	20231101	092400	51302090	1887	1887	1887	1887	508
577	20231101	092300	50343494	1887	1887	1887	1887	0
578	20231101	092200	50343494	1887	1890	1890	1887	2240
579	20231101	092100	46115900	1890	1890	1890	1890	127
580	20231101	092000	45875870	1890	1890	1890	1890	54
581	20231101	091900	45773810	1890	1890	1890	1890	117
582	20231101	091800	45552680	1890	1890	1890	1890	717
583	20231101	091700	44197550	1890	1880	1890	1880	7766
584	20231101	091600	29558977	1880	1880	1880	1880	419
585	20231101	091500	28771257	1880	1880	1880	1880	682
586	20231101	091400	27489097	1880	1883	1883	1876	2079
587	20231101	091300	23580998	1883	1883	1883	1883	25
588	20231101	091200	23533923	1883	1882	1883	1882	567
589	20231101	091100	22466814	1882	1876	1882	1876	2528
590	20231101	091000	17718130	1875	1875	1875	1873	2142
591	20231101	090900	13702982	1874	1874	1874	1874	893
592	20231101	090800	12029500	1874	1874	1874	1874	0
593	20231101	090700	12029500	1874	1875	1875	1862	194
594	20231101	090600	11667226	1875	1875	1875	1875	161
595	20231101	090500	11365351	1875	1875	1875	1875	307
596	20231101	090400	10789726	1876	1876	1876	1876	0
597	20231101	090300	10789726	1876	1860	1876	1860	920
598	20231101	090200	9078004	1860	1860	1860	1860	981
599	20231101	090100	7253344	1860	1860	1860	1860	23
600	20231101	090000	7210564	1848	1846	1848	1846	3906