KissMeData/013720/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185800	626786767	1847	1847	1847	1847	10062
3	20231106	185700	626786767	1847	1847	1847	1847	0
4	20231106	185600	626786767	1847	1847	1847	1847	0
5	20231106	185500	626786767	1847	1847	1847	1847	0
6	20231106	185400	626786767	1847	1847	1847	1847	0
7	20231106	185300	626786767	1847	1847	1847	1847	0
8	20231106	185200	626786767	1847	1847	1847	1847	0
9	20231106	185100	626786767	1847	1847	1847	1847	0
10	20231106	185000	626786767	1847	1847	1847	1847	0
11	20231106	184900	626786767	1847	1847	1847	1847	0
12	20231106	184800	626786767	1847	1847	1847	1847	0
13	20231106	184700	626786767	1847	1847	1847	1847	0
14	20231106	184600	626786767	1847	1847	1847	1847	0
15	20231106	184500	626786767	1847	1847	1847	1847	0
16	20231106	184400	626786767	1847	1847	1847	1847	0
17	20231106	184300	626786767	1847	1847	1847	1847	0
18	20231106	184200	626786767	1847	1847	1847	1847	0
19	20231106	184100	626786767	1847	1847	1847	1847	0
20	20231106	184000	626786767	1847	1847	1847	1847	0
21	20231106	183900	626786767	1847	1847	1847	1847	0
22	20231106	183800	626786767	1847	1847	1847	1847	0
23	20231106	183700	626786767	1847	1847	1847	1847	0
24	20231106	183600	626786767	1847	1847	1847	1847	0
25	20231106	183500	626786767	1847	1847	1847	1847	0
26	20231106	183400	626786767	1847	1847	1847	1847	0
27	20231106	183300	626786767	1847	1847	1847	1847	0
28	20231106	183200	626786767	1847	1847	1847	1847	0
29	20231106	183100	626786767	1847	1847	1847	1847	0
30	20231106	183000	626786767	1847	1847	1847	1847	0
31	20231106	182900	626786767	1847	1847	1847	1847	0
32	20231106	182800	626786767	1847	1847	1847	1847	10062
33	20231106	182700	626786767	1847	1847	1847	1847	0
34	20231106	182600	626786767	1847	1847	1847	1847	0
35	20231106	182500	626786767	1847	1847	1847	1847	0
36	20231106	182400	626786767	1847	1847	1847	1847	0
37	20231106	182300	626786767	1847	1847	1847	1847	0
38	20231106	182200	626786767	1847	1847	1847	1847	0
39	20231106	182100	626786767	1847	1847	1847	1847	0
40	20231106	182000	626786767	1847	1847	1847	1847	0
41	20231106	181900	626786767	1847	1847	1847	1847	0
42	20231106	181800	626786767	1847	1847	1847	1847	0
43	20231106	181700	626786767	1847	1847	1847	1847	0
44	20231106	181600	626786767	1847	1847	1847	1847	0
45	20231106	181500	626786767	1847	1847	1847	1847	0
46	20231106	181400	626786767	1847	1847	1847	1847	0
47	20231106	181300	626786767	1847	1847	1847	1847	0
48	20231106	181200	626786767	1847	1847	1847	1847	0
49	20231106	181100	626786767	1847	1847	1847	1847	0
50	20231106	181000	626786767	1847	1847	1847	1847	0
51	20231106	180900	626786767	1847	1847	1847	1847	0
52	20231106	180800	626786767	1847	1847	1847	1847	0
53	20231106	180700	626786767	1847	1847	1847	1847	0
54	20231106	180600	626786767	1847	1847	1847	1847	0
55	20231106	180500	626786767	1847	1847	1847	1847	0
56	20231106	180400	626786767	1847	1847	1847	1847	0
57	20231106	180300	626786767	1847	1847	1847	1847	0
58	20231106	180200	626786767	1847	1847	1847	1847	0
59	20231106	180100	626786767	1847	1847	1847	1847	0
60	20231106	180000	626786767	1847	1847	1847	1847	0
61	20231106	175900	626786767	1847	1847	1847	1847	0
62	20231106	175800	626786767	1847	1847	1847	1847	10062
63	20231106	175700	626786767	1847	1847	1847	1847	0
64	20231106	175600	626786767	1847	1847	1847	1847	0
65	20231106	175500	626786767	1847	1847	1847	1847	0
66	20231106	175400	626786767	1847	1847	1847	1847	0
67	20231106	175300	626786767	1847	1847	1847	1847	0
68	20231106	175200	626786767	1847	1847	1847	1847	0
69	20231106	175100	626786767	1847	1847	1847	1847	0
70	20231106	175000	626786767	1847	1847	1847	1847	0
71	20231106	174900	626786767	1847	1847	1847	1847	0
72	20231106	174800	626786767	1847	1847	1847	1847	0
73	20231106	174700	626786767	1847	1847	1847	1847	0
74	20231106	174600	626786767	1847	1847	1847	1847	0
75	20231106	174500	626786767	1847	1847	1847	1847	0
76	20231106	174400	626786767	1847	1847	1847	1847	0
77	20231106	174300	626786767	1847	1847	1847	1847	0
78	20231106	174200	626786767	1847	1847	1847	1847	0
79	20231106	174100	626786767	1847	1847	1847	1847	0
80	20231106	174000	626786767	1847	1847	1847	1847	0
81	20231106	173900	626786767	1847	1847	1847	1847	0
82	20231106	173800	626786767	1847	1847	1847	1847	0
83	20231106	173700	626786767	1847	1847	1847	1847	0
84	20231106	173600	626786767	1847	1847	1847	1847	0
85	20231106	173500	626786767	1847	1847	1847	1847	0
86	20231106	173400	626786767	1847	1847	1847	1847	0
87	20231106	173300	626786767	1847	1847	1847	1847	0
88	20231106	173200	626786767	1847	1847	1847	1847	0
89	20231106	173100	626786767	1847	1847	1847	1847	0
90	20231106	173000	626786767	1847	1847	1847	1847	0
91	20231106	172900	626786767	1847	1847	1847	1847	0
92	20231106	172800	626786767	1847	1847	1847	1847	10062
93	20231106	172700	626786767	1847	1847	1847	1847	0
94	20231106	172600	626786767	1847	1847	1847	1847	0
95	20231106	172500	626786767	1847	1847	1847	1847	0
96	20231106	172400	626786767	1847	1847	1847	1847	0
97	20231106	172300	626786767	1847	1847	1847	1847	0
98	20231106	172200	626786767	1847	1847	1847	1847	0
99	20231106	172100	626786767	1847	1847	1847	1847	0
100	20231106	172000	626786767	1847	1847	1847	1847	0
101	20231106	171900	626786767	1847	1847	1847	1847	0
102	20231106	171800	626786767	1847	1847	1847	1847	0
103	20231106	171700	626786767	1847	1847	1847	1847	0
104	20231106	171600	626786767	1847	1847	1847	1847	0
105	20231106	171500	626786767	1847	1847	1847	1847	0
106	20231106	171400	626786767	1847	1847	1847	1847	0
107	20231106	171300	626786767	1847	1847	1847	1847	0
108	20231106	171200	626786767	1847	1847	1847	1847	0
109	20231106	171100	626786767	1847	1847	1847	1847	0
110	20231106	171000	626786767	1847	1847	1847	1847	0
111	20231106	170900	626786767	1847	1847	1847	1847	0
112	20231106	170800	626786767	1847	1847	1847	1847	0
113	20231106	170700	626786767	1847	1847	1847	1847	0
114	20231106	170600	626786767	1847	1847	1847	1847	0
115	20231106	170500	626786767	1847	1847	1847	1847	0
116	20231106	170400	626786767	1847	1847	1847	1847	0
117	20231106	170300	626786767	1847	1847	1847	1847	0
118	20231106	170200	626786767	1847	1847	1847	1847	0
119	20231106	170100	626786767	1847	1847	1847	1847	0
120	20231106	170000	626786767	1847	1847	1847	1847	0
121	20231106	165900	626786767	1847	1847	1847	1847	0
122	20231106	165800	626786767	1847	1847	1847	1847	10062
123	20231106	165700	626786767	1847	1847	1847	1847	0
124	20231106	165600	626786767	1847	1847	1847	1847	0
125	20231106	165500	626786767	1847	1847	1847	1847	0
126	20231106	165400	626786767	1847	1847	1847	1847	0
127	20231106	165300	626786767	1847	1847	1847	1847	0
128	20231106	165200	626786767	1847	1847	1847	1847	0
129	20231106	165100	626786767	1847	1847	1847	1847	0
130	20231106	165000	626786767	1847	1847	1847	1847	0
131	20231106	164900	626786767	1847	1847	1847	1847	0
132	20231106	164800	626786767	1847	1847	1847	1847	0
133	20231106	164700	626786767	1847	1847	1847	1847	0
134	20231106	164600	626786767	1847	1847	1847	1847	0
135	20231106	164500	626786767	1847	1847	1847	1847	0
136	20231106	164400	626786767	1847	1847	1847	1847	0
137	20231106	164300	626786767	1847	1847	1847	1847	0
138	20231106	164200	626786767	1847	1847	1847	1847	0
139	20231106	164100	626786767	1847	1847	1847	1847	0
140	20231106	164000	626786767	1847	1847	1847	1847	0
141	20231106	163900	626786767	1847	1847	1847	1847	0
142	20231106	163800	626786767	1847	1847	1847	1847	0
143	20231106	163700	626786767	1847	1847	1847	1847	0
144	20231106	163600	626786767	1847	1847	1847	1847	0
145	20231106	163500	626786767	1847	1847	1847	1847	0
146	20231106	163400	626786767	1847	1847	1847	1847	0
147	20231106	163300	626786767	1847	1847	1847	1847	0
148	20231106	163200	626786767	1847	1847	1847	1847	0
149	20231106	163100	626786767	1847	1847	1847	1847	0
150	20231106	163000	626786767	1847	1847	1847	1847	0
151	20231106	162900	626786767	1847	1847	1847	1847	0
152	20231106	162800	626786767	1847	1847	1847	1847	10062
153	20231106	162700	626786767	1847	1847	1847	1847	0
154	20231106	162600	626786767	1847	1847	1847	1847	0
155	20231106	162500	626786767	1847	1847	1847	1847	0
156	20231106	162400	626786767	1847	1847	1847	1847	0
157	20231106	162300	626786767	1847	1847	1847	1847	0
158	20231106	162200	626786767	1847	1847	1847	1847	0
159	20231106	162100	626786767	1847	1847	1847	1847	0
160	20231106	162000	626786767	1847	1847	1847	1847	0
161	20231106	161900	626786767	1847	1847	1847	1847	0
162	20231106	161800	626786767	1847	1847	1847	1847	0
163	20231106	161700	626786767	1847	1847	1847	1847	0
164	20231106	161600	626786767	1847	1847	1847	1847	0
165	20231106	161500	626786767	1847	1847	1847	1847	0
166	20231106	161400	626786767	1847	1847	1847	1847	0
167	20231106	161300	626786767	1847	1847	1847	1847	0
168	20231106	161200	626786767	1847	1847	1847	1847	0
169	20231106	161100	626786767	1847	1847	1847	1847	0
170	20231106	161000	626786767	1847	1847	1847	1847	0
171	20231106	160900	626786767	1847	1847	1847	1847	0
172	20231106	160800	626786767	1847	1847	1847	1847	0
173	20231106	160700	626786767	1847	1847	1847	1847	0
174	20231106	160600	626786767	1847	1847	1847	1847	0
175	20231106	160500	626786767	1847	1847	1847	1847	0
176	20231106	160400	626786767	1847	1847	1847	1847	0
177	20231106	160300	626786767	1847	1847	1847	1847	0
178	20231106	160200	626786767	1847	1847	1847	1847	0
179	20231106	160100	626786767	1847	1847	1847	1847	0
180	20231106	160000	626786767	1847	1847	1847	1847	0
181	20231106	155900	626786767	1847	1847	1847	1847	0
182	20231106	155800	626786767	1847	1847	1847	1847	10062
183	20231106	155700	626786767	1847	1847	1847	1847	0
184	20231106	155600	626786767	1847	1847	1847	1847	0
185	20231106	155500	626786767	1847	1847	1847	1847	0
186	20231106	155400	626786767	1847	1847	1847	1847	0
187	20231106	155300	626786767	1847	1847	1847	1847	0
188	20231106	155200	626786767	1847	1847	1847	1847	0
189	20231106	155100	626786767	1847	1847	1847	1847	0
190	20231106	155000	626786767	1847	1847	1847	1847	0
191	20231106	154900	626786767	1847	1847	1847	1847	0
192	20231106	154800	626786767	1847	1847	1847	1847	0
193	20231106	154700	626786767	1847	1847	1847	1847	0
194	20231106	154600	626786767	1847	1847	1847	1847	0
195	20231106	154500	626786767	1847	1847	1847	1847	0
196	20231106	154400	626786767	1847	1847	1847	1847	0
197	20231106	154300	626786767	1847	1847	1847	1847	0
198	20231106	154200	626786767	1847	1847	1847	1847	0
199	20231106	154100	626786767	1847	1847	1847	1847	0
200	20231106	154000	626786767	1847	1847	1847	1847	0
201	20231106	153900	626786767	1847	1847	1847	1847	0
202	20231106	153800	626786767	1847	1847	1847	1847	0
203	20231106	153700	626786767	1847	1847	1847	1847	0
204	20231106	153600	626786767	1847	1847	1847	1847	0
205	20231106	153500	626786767	1847	1847	1847	1847	0
206	20231106	153400	626786767	1847	1847	1847	1847	0
207	20231106	153300	626786767	1847	1847	1847	1847	0
208	20231106	153200	626786767	1847	1847	1847	1847	0
209	20231106	153100	626786767	1847	1847	1847	1847	0
210	20231106	153000	626786767	1847	1847	1847	1847	10062
211	20231106	152900	608202253	1868	1868	1868	1868	0
212	20231106	152800	608202253	1868	1868	1868	1868	0
213	20231106	152700	608202253	1868	1868	1868	1868	0
214	20231106	152600	608202253	1868	1868	1868	1868	0
215	20231106	152500	608202253	1868	1868	1868	1868	0
216	20231106	152400	608202253	1868	1868	1868	1868	0
217	20231106	152300	608202253	1868	1868	1868	1868	0
218	20231106	152200	608202253	1868	1868	1868	1868	0
219	20231106	152100	608202253	1868	1868	1868	1868	0
220	20231106	152000	608202253	1868	1868	1868	1868	0
221	20231106	151900	608202253	1868	1868	1868	1868	0
222	20231106	151800	608202253	1868	1868	1868	1868	1
223	20231106	151700	608200385	1850	1855	1855	1850	4000
224	20231106	151600	600793649	1854	1855	1873	1854	736
225	20231106	151500	599426605	1855	1855	1855	1855	900
226	20231106	151400	597757105	1874	1861	1874	1853	2302
227	20231106	151300	593474242	1875	1861	1875	1860	1051
228	20231106	151200	591513259	1860	1870	1870	1860	1722
229	20231106	151100	588310292	1863	1863	1863	1863	501
230	20231106	151000	587376929	1860	1866	1866	1860	1000
231	20231106	150900	585514875	1876	1876	1876	1876	1000
232	20231106	150800	583638875	1876	1876	1876	1876	299
233	20231106	150700	583077951	1876	1876	1876	1876	2899
234	20231106	150600	577639427	1876	1876	1876	1876	0
235	20231106	150500	577639427	1876	1876	1876	1876	0
236	20231106	150400	577639427	1876	1876	1876	1876	9
237	20231106	150300	577622543	1877	1877	1877	1877	1041
238	20231106	150200	575668586	1866	1865	1866	1865	311
239	20231106	150100	575088342	1865	1866	1866	1865	3161
240	20231106	150000	569192474	1866	1866	1866	1866	0
241	20231106	145900	569192474	1866	1867	1867	1866	168
242	20231106	145800	568878973	1868	1868	1868	1868	225
243	20231106	145700	568458673	1869	1869	1869	1869	45
244	20231106	145600	568374568	1877	1877	1877	1877	20
245	20231106	145500	568337028	1878	1878	1878	1878	0
246	20231106	145400	568337028	1878	1878	1878	1878	1253
247	20231106	145300	565983894	1878	1878	1878	1878	25
248	20231106	145200	565936944	1876	1877	1878	1876	3765
249	20231106	145100	558872504	1876	1877	1877	1876	501
250	20231106	145000	557932627	1865	1870	1870	1865	1656
251	20231106	144900	554839893	1879	1879	1879	1879	0
252	20231106	144800	554839893	1879	1879	1879	1879	0
253	20231106	144700	554839893	1879	1879	1879	1879	0
254	20231106	144600	554839893	1879	1879	1879	1879	6
255	20231106	144500	554828619	1880	1880	1880	1880	0
256	20231106	144400	554828619	1880	1880	1880	1880	1
257	20231106	144300	554826739	1870	1870	1870	1870	0
258	20231106	144200	554826739	1870	1870	1870	1870	1636
259	20231106	144100	551767419	1870	1870	1870	1870	0
260	20231106	144000	551767419	1870	1870	1870	1870	28
261	20231106	143900	551715059	1870	1869	1870	1869	657
262	20231106	143800	550486753	1869	1869	1869	1869	7
263	20231106	143700	550473670	1870	1870	1870	1868	8
264	20231106	143600	550458716	1875	1875	1875	1875	5
265	20231106	143500	550449341	1879	1883	1883	1879	569
266	20231106	143400	549380114	1878	1878	1878	1878	5
267	20231106	143300	549370724	1883	1883	1883	1883	1
268	20231106	143200	549368841	1885	1885	1885	1885	0
269	20231106	143100	549368841	1885	1884	1885	1884	5551
270	20231106	143000	538905757	1885	1881	1885	1881	2800
271	20231106	142900	533631153	1881	1877	1881	1877	1019
272	20231106	142800	531715994	1877	1881	1883	1877	90
273	20231106	142700	531546914	1879	1877	1880	1877	1907
274	20231106	142600	527964950	1877	1874	1877	1874	1427
275	20231106	142500	525289228	1871	1871	1871	1871	11
276	20231106	142400	525268647	1874	1872	1874	1872	3
277	20231106	142300	525263029	1870	1860	1870	1860	3030
278	20231106	142200	519609127	1858	1858	1858	1858	1699
279	20231106	142100	516452385	1858	1855	1858	1855	74
280	20231106	142000	516315088	1855	1855	1855	1855	200
281	20231106	141900	515944088	1858	1858	1858	1858	0
282	20231106	141800	515944088	1858	1858	1858	1858	2
283	20231106	141700	515940372	1855	1855	1855	1855	1
284	20231106	141600	515938517	1855	1855	1855	1855	0
285	20231106	141500	515938517	1855	1855	1855	1855	77
286	20231106	141400	515795682	1854	1854	1854	1854	0
287	20231106	141300	515795682	1854	1854	1854	1854	0
288	20231106	141200	515795682	1854	1854	1854	1854	2620
289	20231106	141100	510938202	1854	1854	1854	1854	1000
290	20231106	141000	509084202	1859	1859	1859	1859	0
291	20231106	140900	509084202	1859	1859	1859	1859	30
292	20231106	140800	509028432	1859	1854	1859	1854	981
293	20231106	140700	507209653	1854	1856	1856	1854	7011
294	20231106	140600	494209681	1859	1860	1860	1859	30
295	20231106	140500	494153906	1860	1862	1862	1860	24
296	20231106	140400	494109252	1863	1863	1863	1863	5
297	20231106	140300	494099937	1863	1863	1863	1863	4
298	20231106	140200	494092485	1863	1863	1863	1863	0
299	20231106	140100	494092485	1863	1863	1863	1863	0
300	20231106	140000	494092485	1863	1863	1863	1863	0
301	20231106	135900	494092485	1863	1863	1863	1863	0
302	20231106	135800	494092485	1863	1863	1863	1863	0
303	20231106	135700	494092485	1863	1863	1863	1863	0
304	20231106	135600	494092485	1863	1863	1863	1863	0
305	20231106	135500	494092485	1863	1863	1863	1863	0
306	20231106	135400	494092485	1863	1863	1864	1863	654
307	20231106	135300	492873783	1863	1863	1864	1863	2766
308	20231106	135200	487720705	1863	1863	1863	1863	0
309	20231106	135100	487720705	1863	1863	1863	1863	0
310	20231106	135000	487720705	1863	1863	1863	1863	0
311	20231106	134900	487720705	1863	1863	1863	1863	12
312	20231106	134800	487698349	1863	1863	1863	1863	18
313	20231106	134700	487664815	1856	1856	1856	1856	0
314	20231106	134600	487664815	1856	1855	1856	1855	988
315	20231106	134500	485831300	1853	1853	1853	1853	128
316	20231106	134400	485594116	1853	1853	1853	1853	0
317	20231106	134300	485594116	1853	1853	1853	1853	0
318	20231106	134200	485594116	1853	1853	1853	1853	0
319	20231106	134100	485594116	1853	1853	1853	1853	1
320	20231106	134000	485592263	1846	1846	1846	1846	2
321	20231106	133900	485588571	1846	1846	1846	1846	100
322	20231106	133800	485403971	1846	1846	1846	1846	0
323	20231106	133700	485403971	1846	1846	1846	1846	0
324	20231106	133600	485403971	1846	1846	1846	1846	0
325	20231106	133500	485403971	1846	1846	1846	1846	0
326	20231106	133400	485403971	1846	1846	1846	1846	50
327	20231106	133300	485311671	1847	1847	1847	1847	1110
328	20231106	133200	483261501	1854	1854	1854	1854	10
329	20231106	133100	483242961	1854	1850	1854	1850	187
330	20231106	133000	482896601	1850	1850	1850	1850	0
331	20231106	132900	482896601	1850	1850	1850	1850	0
332	20231106	132800	482896601	1850	1850	1850	1850	0
333	20231106	132700	482896601	1850	1850	1850	1850	1
334	20231106	132600	482894751	1846	1846	1846	1846	0
335	20231106	132500	482894751	1846	1850	1850	1845	79
336	20231106	132400	482748846	1851	1851	1851	1851	0
337	20231106	132300	482748846	1851	1851	1851	1851	0
338	20231106	132200	482748846	1851	1851	1851	1851	0
339	20231106	132100	482748846	1851	1851	1851	1851	0
340	20231106	132000	482748846	1851	1851	1851	1851	0
341	20231106	131900	482748846	1851	1850	1851	1850	829
342	20231106	131800	481214615	1851	1851	1851	1851	0
343	20231106	131700	481214615	1851	1851	1851	1851	0
344	20231106	131600	481214615	1851	1851	1851	1851	0
345	20231106	131500	481214615	1851	1850	1851	1850	3000
346	20231106	131400	475661873	1850	1850	1850	1850	23
347	20231106	131300	475619323	1851	1851	1851	1851	0
348	20231106	131200	475619323	1851	1851	1851	1851	0
349	20231106	131100	475619323	1851	1844	1851	1844	1004
350	20231106	131000	473767940	1851	1851	1851	1851	0
351	20231106	130900	473767940	1851	1851	1851	1851	0
352	20231106	130800	473767940	1851	1851	1851	1851	0
353	20231106	130700	473767940	1851	1851	1851	1851	0
354	20231106	130600	473767940	1851	1851	1851	1851	0
355	20231106	130500	473767940	1851	1840	1851	1840	6068
356	20231106	130400	462602809	1840	1840	1840	1840	1
357	20231106	130300	462600969	1839	1839	1840	1839	8
358	20231106	130200	462586251	1840	1840	1840	1840	100
359	20231106	130100	462402251	1840	1840	1840	1840	2082
360	20231106	130000	458571371	1840	1846	1846	1840	18682
361	20231106	125900	424164959	1845	1846	1846	1845	529
362	20231106	125800	423188694	1845	1845	1845	1845	0
363	20231106	125700	423188694	1845	1845	1845	1845	0
364	20231106	125600	423188694	1845	1845	1845	1845	670
365	20231106	125500	421952544	1845	1846	1846	1845	330
366	20231106	125400	421343584	1845	1845	1845	1845	0
367	20231106	125300	421343584	1845	1845	1845	1845	0
368	20231106	125200	421343584	1845	1845	1845	1845	2181
369	20231106	125100	417319639	1845	1845	1845	1845	0
370	20231106	125000	417319639	1845	1845	1845	1845	56
371	20231106	124900	417216319	1845	1845	1845	1845	3
372	20231106	124800	417210784	1853	1845	1853	1845	1502
373	20231106	124700	414439578	1853	1853	1853	1853	50
374	20231106	124600	414346928	1846	1846	1846	1846	30
375	20231106	124500	414291548	1845	1845	1845	1845	0
376	20231106	124400	414291548	1845	1846	1846	1845	100
377	20231106	124300	414107047	1845	1845	1845	1845	90
378	20231106	124200	413940997	1855	1855	1855	1855	0
379	20231106	124100	413940997	1855	1855	1855	1855	0
380	20231106	124000	413940997	1855	1855	1855	1855	1
381	20231106	123900	413939142	1855	1855	1855	1855	0
382	20231106	123800	413939142	1855	1855	1855	1855	0
383	20231106	123700	413939142	1855	1855	1855	1855	1
384	20231106	123600	413937287	1855	1855	1855	1855	0
385	20231106	123500	413937287	1855	1855	1855	1855	0
386	20231106	123400	413937287	1855	1855	1855	1855	0
387	20231106	123300	413937287	1855	1855	1855	1855	4
388	20231106	123200	413929867	1856	1856	1856	1856	0
389	20231106	123100	413929867	1856	1856	1856	1856	10
390	20231106	123000	413911307	1845	1845	1845	1845	600
391	20231106	122900	412804307	1845	1849	1849	1845	5906
392	20231106	122800	401904025	1849	1849	1849	1849	0
393	20231106	122700	401904025	1849	1849	1849	1849	5
394	20231106	122600	401894780	1845	1845	1845	1845	0
395	20231106	122500	401894780	1845	1847	1847	1845	42
396	20231106	122400	401817243	1847	1849	1849	1847	903
397	20231106	122300	400149386	1851	1851	1851	1851	0
398	20231106	122200	400149386	1851	1853	1853	1851	1902
399	20231106	122100	396628782	1853	1854	1854	1853	50
400	20231106	122000	396536127	1853	1853	1853	1853	0
401	20231106	121900	396536127	1853	1847	1853	1847	3292
402	20231106	121800	390443363	1847	1846	1847	1846	185
403	20231106	121700	390101678	1846	1846	1846	1846	93
404	20231106	121600	389930000	1843	1843	1843	1843	30
405	20231106	121500	389874710	1841	1841	1841	1841	0
406	20231106	121400	389874710	1841	1843	1843	1841	1051
407	20231106	121300	387939172	1843	1843	1843	1843	668
408	20231106	121200	386708048	1844	1846	1846	1844	3136
409	20231106	121100	380922868	1846	1847	1847	1846	163
410	20231106	121000	380621900	1847	1847	1847	1846	1743
411	20231106	120900	377403532	1847	1847	1847	1847	200
412	20231106	120800	377034132	1847	1848	1848	1847	200
413	20231106	120700	376664597	1848	1848	1848	1848	0
414	20231106	120600	376664597	1848	1849	1849	1848	38
415	20231106	120500	376594359	1850	1850	1850	1850	1
416	20231106	120400	376592509	1850	1850	1850	1850	136
417	20231106	120300	376340909	1850	1850	1850	1850	69
418	20231106	120200	376213259	1850	1851	1851	1850	177
419	20231106	120100	375885770	1851	1851	1851	1851	62
420	20231106	120000	375771008	1851	1851	1852	1850	664
421	20231106	115900	374542195	1852	1853	1853	1852	1116
422	20231106	115800	372474964	1853	1853	1853	1853	1
423	20231106	115700	372473111	1854	1856	1856	1854	464
424	20231106	115600	371612591	1855	1855	1855	1855	0
425	20231106	115500	371612591	1855	1855	1855	1855	0
426	20231106	115400	371612591	1855	1855	1855	1855	147
427	20231106	115300	371339906	1855	1855	1855	1855	0
428	20231106	115200	371339906	1855	1855	1855	1855	5
429	20231106	115100	371330631	1856	1861	1861	1856	70
430	20231106	115000	371200386	1861	1861	1861	1861	1307
431	20231106	114900	368768059	1861	1861	1861	1861	73
432	20231106	114800	368632206	1861	1861	1862	1861	2256
433	20231106	114700	364433089	1855	1855	1855	1855	0
434	20231106	114600	364433089	1855	1855	1855	1855	0
435	20231106	114500	364433089	1855	1855	1855	1855	19
436	20231106	114400	364397844	1852	1852	1852	1852	0
437	20231106	114300	364397844	1852	1852	1852	1852	0
438	20231106	114200	364397844	1852	1855	1855	1851	350
439	20231106	114100	363749224	1851	1851	1851	1851	0
440	20231106	114000	363749224	1851	1851	1851	1851	0
441	20231106	113900	363749224	1851	1851	1851	1851	0
442	20231106	113800	363749224	1851	1851	1851	1851	1
443	20231106	113700	363747373	1861	1861	1861	1861	0
444	20231106	113600	363747373	1861	1861	1861	1861	0
445	20231106	113500	363747373	1861	1858	1861	1858	21
446	20231106	113400	363708352	1849	1849	1849	1849	1
447	20231106	113300	363706503	1858	1861	1861	1858	10
448	20231106	113200	363687917	1863	1863	1863	1863	0
449	20231106	113100	363687917	1863	1863	1863	1863	0
450	20231106	113000	363687917	1863	1863	1863	1863	18
451	20231106	112900	363654383	1864	1864	1864	1864	1002
452	20231106	112800	361786655	1844	1856	1856	1844	9000
453	20231106	112700	345176684	1862	1862	1862	1862	0
454	20231106	112600	345176684	1862	1866	1866	1862	1695
455	20231106	112500	342020306	1867	1855	1867	1855	26
456	20231106	112400	341971842	1867	1854	1867	1854	653
457	20231106	112300	340760915	1849	1849	1849	1849	8140
458	20231106	112200	325710055	1851	1852	1852	1850	4697
459	20231106	112100	317017717	1855	1855	1855	1855	83
460	20231106	112000	316863752	1855	1856	1856	1855	115
461	20231106	111900	316650417	1857	1852	1857	1852	2
462	20231106	111800	316646708	1855	1860	1860	1855	7618
463	20231106	111700	302502803	1861	1863	1863	1861	2655
464	20231106	111600	297557784	1863	1864	1864	1863	75
465	20231106	111500	297418004	1863	1867	1868	1863	438
466	20231106	111400	296601500	1868	1868	1868	1868	0
467	20231106	111300	296601500	1868	1868	1868	1868	0
468	20231106	111200	296601500	1868	1867	1868	1867	510
469	20231106	111100	295648830	1863	1863	1863	1863	0
470	20231106	111000	295648830	1863	1863	1863	1863	0
471	20231106	110900	295648830	1863	1863	1863	1863	22
472	20231106	110800	295607844	1863	1863	1863	1863	500
473	20231106	110700	294676344	1863	1863	1863	1863	571
474	20231106	110600	293612571	1863	1863	1863	1863	2906
475	20231106	110500	288198693	1869	1869	1869	1869	1
476	20231106	110400	288196824	1863	1863	1863	1863	2790
477	20231106	110300	282999054	1868	1868	1868	1868	0
478	20231106	110200	282999054	1868	1868	1868	1868	1500
479	20231106	110100	280197054	1862	1865	1869	1862	2262
480	20231106	110000	275981563	1869	1869	1869	1869	13
481	20231106	105900	275957266	1869	1869	1869	1869	2
482	20231106	105800	275953528	1869	1869	1869	1869	46
483	20231106	105700	275867554	1869	1865	1869	1865	2519
484	20231106	105600	271168815	1865	1865	1865	1865	240
485	20231106	105500	270721215	1865	1865	1865	1864	95
486	20231106	105400	270544070	1865	1865	1865	1865	206
487	20231106	105300	270159880	1865	1866	1866	1865	2684
488	20231106	105200	265154114	1866	1867	1870	1866	1815
489	20231106	105100	261766420	1868	1867	1870	1867	1984
490	20231106	105000	258061039	1868	1872	1872	1868	4171
491	20231106	104900	250263547	1872	1876	1876	1872	237
492	20231106	104800	249819445	1876	1877	1877	1876	16
493	20231106	104700	249789424	1877	1877	1877	1877	5
494	20231106	104600	249780039	1877	1877	1877	1877	50
495	20231106	104500	249686189	1875	1877	1877	1875	17
496	20231106	104400	249654298	1877	1877	1877	1874	197
497	20231106	104300	249284692	1877	1877	1877	1877	10
498	20231106	104200	249265922	1877	1872	1877	1872	813
499	20231106	104100	247741521	1872	1872	1872	1872	300
500	20231106	104000	247179921	1872	1872	1877	1870	554
501	20231106	103900	246143210	1877	1877	1877	1877	4
502	20231106	103800	246135702	1870	1873	1873	1870	3728
503	20231106	103700	239157368	1878	1874	1878	1873	1640
504	20231106	103600	236085198	1879	1879	1879	1879	875
505	20231106	103500	234441073	1874	1874	1874	1874	363
506	20231106	103400	233760811	1874	1874	1874	1874	212
507	20231106	103300	233363523	1874	1880	1880	1874	2245
508	20231106	103200	229155171	1882	1882	1882	1882	2
509	20231106	103100	229151407	1882	1883	1883	1882	5
510	20231106	103000	229141994	1883	1883	1883	1883	1
511	20231106	102900	229140111	1876	1876	1876	1876	0
512	20231106	102800	229140111	1876	1876	1876	1876	100
513	20231106	102700	228952511	1874	1876	1876	1874	1350
514	20231106	102600	226421966	1886	1886	1886	1886	0
515	20231106	102500	226421966	1886	1886	1886	1886	0
516	20231106	102400	226421966	1886	1877	1886	1877	2001
517	20231106	102300	222666080	1886	1886	1886	1886	0
518	20231106	102200	222666080	1886	1886	1886	1886	283
519	20231106	102100	222132342	1886	1886	1886	1886	0
520	20231106	102000	222132342	1886	1886	1886	1886	200
521	20231106	101900	221755142	1886	1886	1886	1886	0
522	20231106	101800	221755142	1886	1886	1886	1886	94
523	20231106	101700	221577858	1886	1877	1886	1877	792
524	20231106	101600	220089394	1877	1877	1877	1877	484
525	20231106	101500	219180926	1877	1877	1877	1876	295
526	20231106	101400	218627221	1880	1880	1880	1880	0
527	20231106	101300	218627221	1880	1880	1880	1880	0
528	20231106	101200	218627221	1880	1874	1880	1874	1619
529	20231106	101100	215584101	1875	1876	1876	1875	200
530	20231106	101000	215209092	1875	1875	1875	1875	0
531	20231106	100900	215209092	1875	1875	1875	1875	28
532	20231106	100800	215156592	1880	1880	1880	1880	0
533	20231106	100700	215156592	1880	1881	1881	1880	783
534	20231106	100600	213684538	1881	1890	1890	1880	80
535	20231106	100500	213534045	1890	1882	1890	1882	301
536	20231106	100400	212966723	1882	1883	1883	1882	544
537	20231106	100300	211942746	1883	1883	1883	1883	200
538	20231106	100200	211566146	1891	1891	1891	1891	11
539	20231106	100100	211545345	1882	1885	1885	1882	300
540	20231106	100000	210980520	1894	1894	1894	1894	1
541	20231106	095900	210978626	1885	1889	1890	1885	2584
542	20231106	095800	206100193	1890	1890	1890	1890	120
543	20231106	095700	205873393	1897	1897	1897	1897	9
544	20231106	095600	205856320	1898	1898	1898	1898	1
545	20231106	095500	205854422	1899	1889	1899	1889	501
546	20231106	095400	204908023	1900	1900	1900	1900	0
547	20231106	095300	204908023	1900	1896	1902	1887	4689
548	20231106	095200	196042244	1902	1902	1902	1902	200
549	20231106	095100	195661844	1902	1900	1902	1900	5673
550	20231106	095000	184872936	1900	1896	1900	1896	1500
551	20231106	094900	182026320	1896	1896	1896	1896	100
552	20231106	094800	181836720	1897	1897	1897	1897	0
553	20231106	094700	181836720	1897	1899	1899	1885	207
554	20231106	094600	181446017	1899	1899	1900	1899	367
555	20231106	094500	180748886	1899	1901	1901	1899	13
556	20231106	094400	180724195	1884	1898	1905	1884	2685
557	20231106	094300	175633117	1905	1905	1905	1905	305
558	20231106	094200	175052092	1905	1897	1905	1897	982
559	20231106	094100	173183124	1896	1896	1896	1895	2065
560	20231106	094000	169268179	1896	1895	1896	1895	39
561	20231106	093900	169194240	1896	1890	1896	1890	314
562	20231106	093800	168599231	1887	1886	1887	1886	545
563	20231106	093700	167570840	1887	1882	1887	1882	121
564	20231106	093600	167343113	1882	1882	1882	1871	18
565	20231106	093500	167309347	1882	1867	1882	1867	70
566	20231106	093400	167178477	1866	1890	1890	1866	2235
567	20231106	093300	163000773	1889	1889	1889	1889	184
568	20231106	093200	162653197	1889	1885	1889	1877	1781
569	20231106	093100	159308808	1885	1884	1886	1884	352
570	20231106	093000	158645205	1884	1883	1884	1883	97
571	20231106	092900	158462549	1869	1880	1880	1869	4269
572	20231106	092800	150441098	1884	1886	1886	1884	1006
573	20231106	092700	148543789	1886	1886	1886	1886	13
574	20231106	092600	148519271	1886	1886	1886	1886	0
575	20231106	092500	148519271	1886	1890	1890	1886	315
576	20231106	092400	147925177	1890	1890	1890	1890	794
577	20231106	092300	146424517	1888	1888	1888	1888	708
578	20231106	092200	145087813	1886	1896	1896	1886	7707
579	20231106	092100	130516111	1909	1899	1910	1896	8539
580	20231106	092000	114292404	1894	1889	1894	1886	1544
581	20231106	091900	111372538	1886	1861	1886	1861	5154
582	20231106	091800	101696203	1861	1858	1861	1850	1071
583	20231106	091700	99705282	1858	1854	1858	1853	2187
584	20231106	091600	95651873	1854	1848	1854	1848	259
585	20231106	091500	95172429	1848	1844	1848	1839	4376
586	20231106	091400	87116369	1844	1844	1844	1844	637
587	20231106	091300	85941741	1845	1848	1848	1845	1203
588	20231106	091200	83718794	1850	1855	1855	1850	3190
589	20231106	091100	77814483	1860	1860	1860	1860	13
590	20231106	091000	77790303	1850	1850	1850	1848	1569
591	20231106	090900	74889093	1850	1851	1851	1850	2727
592	20231106	090800	69842870	1875	1874	1875	1874	106
593	20231106	090700	69644180	1880	1880	1881	1851	2457
594	20231106	090600	65049106	1881	1849	1889	1849	37
595	20231106	090500	64979751	1891	1846	1891	1846	14425
596	20231106	090400	38336593	1846	1850	1856	1835	7498
597	20231106	090300	24497539	1856	1868	1870	1850	719
598	20231106	090200	23156471	1867	1897	1897	1867	4334
599	20231106	090100	14997432	1923	1896	1926	1891	3036
600	20231106	090000	9158738	1891	1890	1930	1890	4783