KissMeData/012860/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185700	431648476	1870	1870	1870	1870	3589
3	20231110	185600	431648476	1870	1870	1870	1870	0
4	20231110	185500	431648476	1870	1870	1870	1870	0
5	20231110	185400	431648476	1870	1870	1870	1870	0
6	20231110	185300	431648476	1870	1870	1870	1870	0
7	20231110	185200	431648476	1870	1870	1870	1870	0
8	20231110	185100	431648476	1870	1870	1870	1870	0
9	20231110	185000	431648476	1870	1870	1870	1870	0
10	20231110	184900	431648476	1870	1870	1870	1870	0
11	20231110	184800	431648476	1870	1870	1870	1870	0
12	20231110	184700	431648476	1870	1870	1870	1870	0
13	20231110	184600	431648476	1870	1870	1870	1870	0
14	20231110	184500	431648476	1870	1870	1870	1870	0
15	20231110	184400	431648476	1870	1870	1870	1870	0
16	20231110	184300	431648476	1870	1870	1870	1870	0
17	20231110	184200	431648476	1870	1870	1870	1870	0
18	20231110	184100	431648476	1870	1870	1870	1870	0
19	20231110	184000	431648476	1870	1870	1870	1870	0
20	20231110	183900	431648476	1870	1870	1870	1870	0
21	20231110	183800	431648476	1870	1870	1870	1870	0
22	20231110	183700	431648476	1870	1870	1870	1870	0
23	20231110	183600	431648476	1870	1870	1870	1870	0
24	20231110	183500	431648476	1870	1870	1870	1870	0
25	20231110	183400	431648476	1870	1870	1870	1870	0
26	20231110	183300	431648476	1870	1870	1870	1870	0
27	20231110	183200	431648476	1870	1870	1870	1870	0
28	20231110	183100	431648476	1870	1870	1870	1870	0
29	20231110	183000	431648476	1870	1870	1870	1870	0
30	20231110	182900	431648476	1870	1870	1870	1870	0
31	20231110	182800	431648476	1870	1870	1870	1870	0
32	20231110	182700	431648476	1870	1870	1870	1870	3589
33	20231110	182600	431648476	1870	1870	1870	1870	0
34	20231110	182500	431648476	1870	1870	1870	1870	0
35	20231110	182400	431648476	1870	1870	1870	1870	0
36	20231110	182300	431648476	1870	1870	1870	1870	0
37	20231110	182200	431648476	1870	1870	1870	1870	0
38	20231110	182100	431648476	1870	1870	1870	1870	0
39	20231110	182000	431648476	1870	1870	1870	1870	0
40	20231110	181900	431648476	1870	1870	1870	1870	0
41	20231110	181800	431648476	1870	1870	1870	1870	0
42	20231110	181700	431648476	1870	1870	1870	1870	0
43	20231110	181600	431648476	1870	1870	1870	1870	0
44	20231110	181500	431648476	1870	1870	1870	1870	0
45	20231110	181400	431648476	1870	1870	1870	1870	0
46	20231110	181300	431648476	1870	1870	1870	1870	0
47	20231110	181200	431648476	1870	1870	1870	1870	0
48	20231110	181100	431648476	1870	1870	1870	1870	0
49	20231110	181000	431648476	1870	1870	1870	1870	0
50	20231110	180900	431648476	1870	1870	1870	1870	0
51	20231110	180800	431648476	1870	1870	1870	1870	0
52	20231110	180700	431648476	1870	1870	1870	1870	0
53	20231110	180600	431648476	1870	1870	1870	1870	0
54	20231110	180500	431648476	1870	1870	1870	1870	0
55	20231110	180400	431648476	1870	1870	1870	1870	0
56	20231110	180300	431648476	1870	1870	1870	1870	0
57	20231110	180200	431648476	1870	1870	1870	1870	0
58	20231110	180100	431648476	1870	1870	1870	1870	0
59	20231110	180000	431648476	1870	1870	1870	1870	0
60	20231110	175900	431648476	1870	1870	1870	1870	0
61	20231110	175800	431648476	1870	1870	1870	1870	0
62	20231110	175700	431648476	1870	1870	1870	1870	3589
63	20231110	175600	431648476	1870	1870	1870	1870	0
64	20231110	175500	431648476	1870	1870	1870	1870	0
65	20231110	175400	431648476	1870	1870	1870	1870	0
66	20231110	175300	431648476	1870	1870	1870	1870	0
67	20231110	175200	431648476	1870	1870	1870	1870	0
68	20231110	175100	431648476	1870	1870	1870	1870	0
69	20231110	175000	431648476	1870	1870	1870	1870	0
70	20231110	174900	431648476	1870	1870	1870	1870	0
71	20231110	174800	431648476	1870	1870	1870	1870	0
72	20231110	174700	431648476	1870	1870	1870	1870	0
73	20231110	174600	431648476	1870	1870	1870	1870	0
74	20231110	174500	431648476	1870	1870	1870	1870	0
75	20231110	174400	431648476	1870	1870	1870	1870	0
76	20231110	174300	431648476	1870	1870	1870	1870	0
77	20231110	174200	431648476	1870	1870	1870	1870	0
78	20231110	174100	431648476	1870	1870	1870	1870	0
79	20231110	174000	431648476	1870	1870	1870	1870	0
80	20231110	173900	431648476	1870	1870	1870	1870	0
81	20231110	173800	431648476	1870	1870	1870	1870	0
82	20231110	173700	431648476	1870	1870	1870	1870	0
83	20231110	173600	431648476	1870	1870	1870	1870	0
84	20231110	173500	431648476	1870	1870	1870	1870	0
85	20231110	173400	431648476	1870	1870	1870	1870	0
86	20231110	173300	431648476	1870	1870	1870	1870	0
87	20231110	173200	431648476	1870	1870	1870	1870	0
88	20231110	173100	431648476	1870	1870	1870	1870	0
89	20231110	173000	431648476	1870	1870	1870	1870	0
90	20231110	172900	431648476	1870	1870	1870	1870	0
91	20231110	172800	431648476	1870	1870	1870	1870	0
92	20231110	172700	431648476	1870	1870	1870	1870	3589
93	20231110	172600	431648476	1870	1870	1870	1870	0
94	20231110	172500	431648476	1870	1870	1870	1870	0
95	20231110	172400	431648476	1870	1870	1870	1870	0
96	20231110	172300	431648476	1870	1870	1870	1870	0
97	20231110	172200	431648476	1870	1870	1870	1870	0
98	20231110	172100	431648476	1870	1870	1870	1870	0
99	20231110	172000	431648476	1870	1870	1870	1870	0
100	20231110	171900	431648476	1870	1870	1870	1870	0
101	20231110	171800	431648476	1870	1870	1870	1870	0
102	20231110	171700	431648476	1870	1870	1870	1870	0
103	20231110	171600	431648476	1870	1870	1870	1870	0
104	20231110	171500	431648476	1870	1870	1870	1870	0
105	20231110	171400	431648476	1870	1870	1870	1870	0
106	20231110	171300	431648476	1870	1870	1870	1870	0
107	20231110	171200	431648476	1870	1870	1870	1870	0
108	20231110	171100	431648476	1870	1870	1870	1870	0
109	20231110	171000	431648476	1870	1870	1870	1870	0
110	20231110	170900	431648476	1870	1870	1870	1870	0
111	20231110	170800	431648476	1870	1870	1870	1870	0
112	20231110	170700	431648476	1870	1870	1870	1870	0
113	20231110	170600	431648476	1870	1870	1870	1870	0
114	20231110	170500	431648476	1870	1870	1870	1870	0
115	20231110	170400	431648476	1870	1870	1870	1870	0
116	20231110	170300	431648476	1870	1870	1870	1870	0
117	20231110	170200	431648476	1870	1870	1870	1870	0
118	20231110	170100	431648476	1870	1870	1870	1870	0
119	20231110	170000	431648476	1870	1870	1870	1870	0
120	20231110	165900	431648476	1870	1870	1870	1870	0
121	20231110	165800	431648476	1870	1870	1870	1870	0
122	20231110	165700	431648476	1870	1870	1870	1870	3589
123	20231110	165600	431648476	1870	1870	1870	1870	0
124	20231110	165500	431648476	1870	1870	1870	1870	0
125	20231110	165400	431648476	1870	1870	1870	1870	0
126	20231110	165300	431648476	1870	1870	1870	1870	0
127	20231110	165200	431648476	1870	1870	1870	1870	0
128	20231110	165100	431648476	1870	1870	1870	1870	0
129	20231110	165000	431648476	1870	1870	1870	1870	0
130	20231110	164900	431648476	1870	1870	1870	1870	0
131	20231110	164800	431648476	1870	1870	1870	1870	0
132	20231110	164700	431648476	1870	1870	1870	1870	0
133	20231110	164600	431648476	1870	1870	1870	1870	0
134	20231110	164500	431648476	1870	1870	1870	1870	0
135	20231110	164400	431648476	1870	1870	1870	1870	0
136	20231110	164300	431648476	1870	1870	1870	1870	0
137	20231110	164200	431648476	1870	1870	1870	1870	0
138	20231110	164100	431648476	1870	1870	1870	1870	0
139	20231110	164000	431648476	1870	1870	1870	1870	0
140	20231110	163900	431648476	1870	1870	1870	1870	0
141	20231110	163800	431648476	1870	1870	1870	1870	0
142	20231110	163700	431648476	1870	1870	1870	1870	0
143	20231110	163600	431648476	1870	1870	1870	1870	0
144	20231110	163500	431648476	1870	1870	1870	1870	0
145	20231110	163400	431648476	1870	1870	1870	1870	0
146	20231110	163300	431648476	1870	1870	1870	1870	0
147	20231110	163200	431648476	1870	1870	1870	1870	0
148	20231110	163100	431648476	1870	1870	1870	1870	0
149	20231110	163000	431648476	1870	1870	1870	1870	0
150	20231110	162900	431648476	1870	1870	1870	1870	0
151	20231110	162800	431648476	1870	1870	1870	1870	0
152	20231110	162700	431648476	1870	1870	1870	1870	3589
153	20231110	162600	431648476	1870	1870	1870	1870	0
154	20231110	162500	431648476	1870	1870	1870	1870	0
155	20231110	162400	431648476	1870	1870	1870	1870	0
156	20231110	162300	431648476	1870	1870	1870	1870	0
157	20231110	162200	431648476	1870	1870	1870	1870	0
158	20231110	162100	431648476	1870	1870	1870	1870	0
159	20231110	162000	431648476	1870	1870	1870	1870	0
160	20231110	161900	431648476	1870	1870	1870	1870	0
161	20231110	161800	431648476	1870	1870	1870	1870	0
162	20231110	161700	431648476	1870	1870	1870	1870	0
163	20231110	161600	431648476	1870	1870	1870	1870	0
164	20231110	161500	431648476	1870	1870	1870	1870	0
165	20231110	161400	431648476	1870	1870	1870	1870	0
166	20231110	161300	431648476	1870	1870	1870	1870	0
167	20231110	161200	431648476	1870	1870	1870	1870	0
168	20231110	161100	431648476	1870	1870	1870	1870	0
169	20231110	161000	431648476	1870	1870	1870	1870	0
170	20231110	160900	431648476	1870	1870	1870	1870	0
171	20231110	160800	431648476	1870	1870	1870	1870	0
172	20231110	160700	431648476	1870	1870	1870	1870	0
173	20231110	160600	431648476	1870	1870	1870	1870	0
174	20231110	160500	431648476	1870	1870	1870	1870	0
175	20231110	160400	431648476	1870	1870	1870	1870	0
176	20231110	160300	431648476	1870	1870	1870	1870	0
177	20231110	160200	431648476	1870	1870	1870	1870	0
178	20231110	160100	431648476	1870	1870	1870	1870	0
179	20231110	160000	431648476	1870	1870	1870	1870	0
180	20231110	155900	431648476	1870	1870	1870	1870	0
181	20231110	155800	431648476	1870	1870	1870	1870	0
182	20231110	155700	431648476	1870	1870	1870	1870	3589
183	20231110	155600	431648476	1870	1870	1870	1870	0
184	20231110	155500	431648476	1870	1870	1870	1870	0
185	20231110	155400	431648476	1870	1870	1870	1870	0
186	20231110	155300	431648476	1870	1870	1870	1870	0
187	20231110	155200	431648476	1870	1870	1870	1870	0
188	20231110	155100	431648476	1870	1870	1870	1870	0
189	20231110	155000	431648476	1870	1870	1870	1870	0
190	20231110	154900	431648476	1870	1870	1870	1870	0
191	20231110	154800	431648476	1870	1870	1870	1870	0
192	20231110	154700	431648476	1870	1870	1870	1870	0
193	20231110	154600	431648476	1870	1870	1870	1870	0
194	20231110	154500	431648476	1870	1870	1870	1870	0
195	20231110	154400	431648476	1870	1870	1870	1870	0
196	20231110	154300	431648476	1870	1870	1870	1870	0
197	20231110	154200	431648476	1870	1870	1870	1870	0
198	20231110	154100	431648476	1870	1870	1870	1870	0
199	20231110	154000	431648476	1870	1870	1870	1870	0
200	20231110	153900	431648476	1870	1870	1870	1870	0
201	20231110	153800	431648476	1870	1870	1870	1870	0
202	20231110	153700	431648476	1870	1870	1870	1870	0
203	20231110	153600	431648476	1870	1870	1870	1870	0
204	20231110	153500	431648476	1870	1870	1870	1870	0
205	20231110	153400	431648476	1870	1870	1870	1870	0
206	20231110	153300	431648476	1870	1870	1870	1870	0
207	20231110	153200	431648476	1870	1870	1870	1870	0
208	20231110	153100	431648476	1870	1870	1870	1870	0
209	20231110	153000	431648476	1870	1870	1870	1870	3589
210	20231110	152900	424937046	1870	1870	1870	1870	0
211	20231110	152800	424937046	1870	1870	1870	1870	0
212	20231110	152700	424937046	1870	1870	1870	1870	0
213	20231110	152600	424937046	1870	1870	1870	1870	0
214	20231110	152500	424937046	1870	1870	1870	1870	0
215	20231110	152400	424937046	1870	1870	1870	1870	0
216	20231110	152300	424937046	1870	1870	1870	1870	0
217	20231110	152200	424937046	1870	1870	1870	1870	0
218	20231110	152100	424937046	1870	1870	1870	1870	0
219	20231110	152000	424937046	1870	1870	1870	1870	0
220	20231110	151900	424937046	1870	1871	1871	1870	601
221	20231110	151800	423813175	1872	1871	1872	1871	156
222	20231110	151700	423521298	1871	1870	1871	1870	1500
223	20231110	151600	420715330	1870	1871	1871	1870	448
224	20231110	151500	419877258	1871	1872	1872	1870	1570
225	20231110	151400	416939932	1872	1872	1872	1872	20
226	20231110	151300	416902492	1871	1872	1872	1871	846
227	20231110	151200	415319275	1872	1873	1873	1872	595
228	20231110	151100	414205340	1871	1871	1873	1871	408
229	20231110	151000	413441970	1871	1871	1871	1871	90
230	20231110	150900	413273580	1871	1871	1871	1871	0
231	20231110	150800	413273580	1871	1870	1871	1870	5103
232	20231110	150700	403726220	1870	1871	1871	1870	3944
233	20231110	150600	396350927	1871	1871	1871	1871	31
234	20231110	150500	396292926	1871	1871	1872	1871	5575
235	20231110	150400	385862100	1871	1871	1872	1870	6795
236	20231110	150300	373152262	1872	1872	1872	1872	2681
237	20231110	150200	368133430	1872	1872	1872	1872	3779
238	20231110	150100	361059142	1873	1872	1873	1872	2061
239	20231110	150000	357200920	1873	1872	1873	1872	1600
240	20231110	145900	354205620	1872	1872	1872	1872	0
241	20231110	145800	354205620	1872	1872	1872	1872	133
242	20231110	145700	353956644	1873	1873	1873	1873	626
243	20231110	145600	352784146	1873	1873	1873	1873	400
244	20231110	145500	352034946	1873	1873	1873	1873	0
245	20231110	145400	352034946	1873	1874	1874	1873	65
246	20231110	145300	351913195	1873	1873	1873	1873	1249
247	20231110	145200	349573818	1873	1873	1873	1873	747
248	20231110	145100	348174687	1873	1873	1873	1873	6
249	20231110	145000	348163449	1872	1872	1872	1872	715
250	20231110	144900	346824969	1871	1871	1871	1871	0
251	20231110	144800	346824969	1871	1871	1871	1871	31
252	20231110	144700	346766968	1871	1871	1871	1871	31
253	20231110	144600	346708967	1871	1872	1872	1871	2567
254	20231110	144500	341906104	1872	1872	1872	1872	50
255	20231110	144400	341812504	1872	1872	1872	1872	2383
256	20231110	144300	337351528	1872	1873	1873	1872	710
257	20231110	144200	336022298	1873	1872	1873	1872	434
258	20231110	144100	335209459	1872	1872	1872	1872	51
259	20231110	144000	335113987	1872	1872	1872	1872	10
260	20231110	143900	335095267	1872	1872	1872	1872	65
261	20231110	143800	334973587	1872	1872	1872	1872	5
262	20231110	143700	334964227	1872	1873	1873	1872	75
263	20231110	143600	334823763	1872	1872	1872	1871	171
264	20231110	143500	334503682	1872	1872	1872	1872	501
265	20231110	143400	333565810	1871	1872	1872	1871	289
266	20231110	143300	333024884	1872	1872	1872	1872	31
267	20231110	143200	332966852	1873	1873	1873	1873	5
268	20231110	143100	332957487	1873	1872	1873	1872	92
269	20231110	143000	332785262	1872	1872	1872	1872	286
270	20231110	142900	332249870	1871	1871	1871	1871	139
271	20231110	142800	331989801	1874	1874	1874	1874	1
272	20231110	142700	331987927	1871	1874	1874	1871	134
273	20231110	142600	331737204	1871	1871	1871	1871	0
274	20231110	142500	331737204	1871	1871	1871	1871	2100
275	20231110	142400	327808104	1872	1872	1872	1872	35
276	20231110	142300	327742584	1872	1872	1872	1872	1
277	20231110	142200	327740712	1871	1871	1871	1871	31
278	20231110	142100	327682711	1872	1873	1873	1872	668
279	20231110	142000	326432214	1872	1872	1872	1872	28
280	20231110	141900	326379798	1872	1872	1872	1872	32
281	20231110	141800	326319894	1872	1872	1872	1872	623
282	20231110	141700	325153638	1872	1873	1873	1872	1033
283	20231110	141600	323219848	1873	1873	1873	1873	0
284	20231110	141500	323219848	1873	1872	1873	1872	9
285	20231110	141400	323202996	1872	1873	1873	1872	597
286	20231110	141300	322085410	1873	1873	1873	1872	166
287	20231110	141200	321774512	1873	1875	1875	1873	56
288	20231110	141100	321669524	1873	1873	1873	1873	66
289	20231110	141000	321545906	1873	1873	1873	1873	683
290	20231110	140900	320266647	1873	1875	1875	1873	1001
291	20231110	140800	318391772	1874	1873	1874	1873	51
292	20231110	140700	318296199	1873	1873	1873	1873	0
293	20231110	140600	318296199	1873	1873	1873	1873	0
294	20231110	140500	318296199	1873	1873	1873	1873	734
295	20231110	140400	316921417	1876	1876	1876	1876	7
296	20231110	140300	316908285	1874	1874	1874	1874	0
297	20231110	140200	316908285	1874	1873	1874	1873	36
298	20231110	140100	316840856	1873	1873	1873	1873	0
299	20231110	140000	316840856	1873	1873	1873	1873	50
300	20231110	135900	316747206	1872	1872	1873	1872	1229
301	20231110	135800	314446513	1872	1872	1872	1872	114
302	20231110	135700	314233105	1873	1874	1874	1873	123
303	20231110	135600	314002725	1874	1875	1875	1874	246
304	20231110	135500	313541719	1875	1875	1875	1875	48
305	20231110	135400	313451719	1875	1875	1875	1875	0
306	20231110	135300	313451719	1875	1875	1875	1875	84
307	20231110	135200	313294219	1877	1877	1877	1877	0
308	20231110	135100	313294219	1877	1877	1877	1877	0
309	20231110	135000	313294219	1877	1877	1877	1877	0
310	20231110	134900	313294219	1877	1877	1877	1877	53
311	20231110	134800	313194738	1874	1877	1877	1874	233
312	20231110	134700	312758090	1874	1874	1874	1874	0
313	20231110	134600	312758090	1874	1874	1874	1874	0
314	20231110	134500	312758090	1874	1874	1874	1874	0
315	20231110	134400	312758090	1874	1874	1874	1874	39
316	20231110	134300	312685004	1874	1875	1875	1874	1049
317	20231110	134200	310718174	1876	1876	1876	1876	23
318	20231110	134100	310675026	1875	1875	1875	1875	2
319	20231110	134000	310671276	1875	1875	1875	1875	238
320	20231110	133900	310225026	1875	1875	1875	1875	379
321	20231110	133800	309514401	1875	1875	1875	1875	500
322	20231110	133700	308576901	1875	1876	1876	1875	1047
323	20231110	133600	306612730	1876	1876	1876	1876	2
324	20231110	133500	306608978	1875	1875	1875	1875	4
325	20231110	133400	306601478	1875	1875	1875	1875	40
326	20231110	133300	306526478	1875	1875	1875	1875	29
327	20231110	133200	306472103	1875	1875	1875	1875	0
328	20231110	133100	306472103	1875	1875	1875	1875	171
329	20231110	133000	306151478	1875	1873	1875	1873	490
330	20231110	132900	305233139	1873	1873	1873	1873	0
331	20231110	132800	305233139	1873	1873	1873	1873	0
332	20231110	132700	305233139	1873	1873	1873	1873	0
333	20231110	132600	305233139	1873	1873	1873	1873	167
334	20231110	132500	304920348	1873	1873	1873	1873	25
335	20231110	132400	304873523	1874	1874	1874	1874	100
336	20231110	132300	304686123	1874	1873	1874	1873	4010
337	20231110	132200	297171393	1875	1874	1875	1874	64
338	20231110	132100	297051410	1872	1872	1872	1872	0
339	20231110	132000	297051410	1872	1874	1874	1872	32
340	20231110	131900	296991504	1873	1873	1873	1872	5100
341	20231110	131800	287441318	1873	1873	1873	1873	0
342	20231110	131700	287441318	1873	1873	1873	1873	57
343	20231110	131600	287334557	1873	1873	1873	1873	0
344	20231110	131500	287334557	1873	1873	1873	1873	2014
345	20231110	131400	283562335	1873	1874	1874	1873	3311
346	20231110	131300	277357552	1874	1874	1874	1874	2
347	20231110	131200	277353804	1874	1874	1874	1874	0
348	20231110	131100	277353804	1874	1874	1874	1874	0
349	20231110	131000	277353804	1874	1874	1874	1874	40
350	20231110	130900	277278844	1874	1874	1874	1874	0
351	20231110	130800	277278844	1874	1875	1875	1874	1000
352	20231110	130700	275404313	1875	1875	1875	1875	70
353	20231110	130600	275273063	1874	1874	1874	1874	0
354	20231110	130500	275273063	1874	1874	1874	1874	51
355	20231110	130400	275177489	1874	1874	1874	1874	0
356	20231110	130300	275177489	1874	1874	1874	1874	0
357	20231110	130200	275177489	1874	1874	1874	1874	0
358	20231110	130100	275177489	1874	1874	1874	1874	0
359	20231110	130000	275177489	1874	1874	1874	1874	31
360	20231110	125900	275119395	1876	1876	1876	1876	0
361	20231110	125800	275119395	1876	1876	1876	1876	0
362	20231110	125700	275119395	1876	1876	1876	1876	1010
363	20231110	125600	273224635	1875	1875	1875	1875	10
364	20231110	125500	273205885	1875	1875	1875	1875	17
365	20231110	125400	273174010	1875	1875	1875	1875	0
366	20231110	125300	273174010	1875	1875	1875	1875	160
367	20231110	125200	272874010	1875	1875	1875	1875	300
368	20231110	125100	272311510	1875	1875	1875	1875	665
369	20231110	125000	271064635	1875	1875	1875	1875	268
370	20231110	124900	270562135	1875	1875	1875	1875	1107
371	20231110	124800	268486510	1875	1875	1876	1875	36
372	20231110	124700	268419009	1875	1876	1876	1875	260
373	20231110	124600	267931298	1875	1875	1876	1875	1098
374	20231110	124500	265872547	1875	1875	1875	1875	0
375	20231110	124400	265872547	1875	1876	1876	1875	52
376	20231110	124300	265775026	1876	1876	1876	1876	18
377	20231110	124200	265741258	1876	1876	1876	1876	1
378	20231110	124100	265739382	1875	1875	1876	1875	57
379	20231110	124000	265632506	1876	1876	1876	1876	1
380	20231110	123900	265630630	1876	1876	1876	1876	500
381	20231110	123800	264692630	1876	1876	1876	1876	3
382	20231110	123700	264687002	1875	1875	1875	1875	68
383	20231110	123600	264559502	1876	1876	1876	1876	0
384	20231110	123500	264559502	1876	1876	1876	1876	1
385	20231110	123400	264557626	1875	1876	1876	1875	32
386	20231110	123300	264497625	1875	1875	1875	1875	16
387	20231110	123200	264467625	1876	1876	1876	1876	0
388	20231110	123100	264467625	1876	1875	1876	1875	91
389	20231110	123000	264296997	1875	1875	1875	1875	0
390	20231110	122900	264296997	1875	1875	1875	1875	0
391	20231110	122800	264296997	1875	1875	1875	1875	0
392	20231110	122700	264296997	1875	1878	1878	1875	4301
393	20231110	122600	256228589	1877	1877	1877	1877	0
394	20231110	122500	256228589	1877	1877	1877	1877	73
395	20231110	122400	256091568	1877	1877	1877	1877	2
396	20231110	122300	256087814	1877	1877	1877	1877	99
397	20231110	122200	255901991	1877	1878	1878	1877	520
398	20231110	122100	254925851	1878	1878	1878	1878	100
399	20231110	122000	254738051	1878	1878	1878	1878	17
400	20231110	121900	254706125	1877	1877	1877	1877	169
401	20231110	121800	254388912	1879	1879	1879	1879	0
402	20231110	121700	254388912	1879	1879	1879	1879	0
403	20231110	121600	254388912	1879	1877	1879	1877	1020
404	20231110	121500	252472372	1878	1878	1878	1878	2
405	20231110	121400	252468616	1877	1878	1878	1877	408
406	20231110	121300	251702423	1878	1878	1878	1878	0
407	20231110	121200	251702423	1878	1878	1878	1878	16
408	20231110	121100	251672375	1877	1877	1877	1877	64
409	20231110	121000	251552247	1878	1878	1878	1877	30
410	20231110	120900	251495917	1878	1878	1878	1878	0
411	20231110	120800	251495917	1878	1878	1878	1878	0
412	20231110	120700	251495917	1878	1878	1878	1878	140
413	20231110	120600	251232997	1877	1877	1877	1877	31
414	20231110	120500	251174810	1877	1877	1877	1877	33
415	20231110	120400	251112869	1877	1877	1877	1877	0
416	20231110	120300	251112869	1877	1877	1877	1877	0
417	20231110	120200	251112869	1877	1877	1877	1877	0
418	20231110	120100	251112869	1877	1877	1877	1877	20
419	20231110	120000	251075329	1877	1877	1877	1877	31
420	20231110	115900	251017142	1877	1877	1877	1877	0
421	20231110	115800	251017142	1877	1877	1877	1877	0
422	20231110	115700	251017142	1877	1877	1877	1877	29
423	20231110	115600	250962709	1878	1878	1878	1878	4
424	20231110	115500	250955197	1878	1878	1878	1878	20
425	20231110	115400	250917637	1877	1877	1877	1877	31
426	20231110	115300	250859450	1878	1878	1878	1878	265
427	20231110	115200	250361780	1878	1878	1878	1878	0
428	20231110	115100	250361780	1878	1878	1878	1878	500
429	20231110	115000	249422780	1877	1877	1877	1877	22
430	20231110	114900	249381486	1877	1877	1877	1877	17
431	20231110	114800	249349577	1877	1877	1877	1877	0
432	20231110	114700	249349577	1877	1877	1877	1877	273
433	20231110	114600	248837156	1878	1878	1878	1878	0
434	20231110	114500	248837156	1878	1878	1878	1878	0
435	20231110	114400	248837156	1878	1878	1878	1878	0
436	20231110	114300	248837156	1878	1878	1878	1878	0
437	20231110	114200	248837156	1878	1877	1878	1877	68
438	20231110	114100	248709496	1877	1877	1877	1877	0
439	20231110	114000	248709496	1877	1877	1877	1877	0
440	20231110	113900	248709496	1877	1877	1877	1877	203
441	20231110	113800	248328465	1876	1876	1876	1876	0
442	20231110	113700	248328465	1876	1876	1876	1876	0
443	20231110	113600	248328465	1876	1877	1877	1876	2063
444	20231110	113500	244456461	1877	1877	1877	1877	0
445	20231110	113400	244456461	1877	1877	1877	1877	0
446	20231110	113300	244456461	1877	1877	1877	1877	308
447	20231110	113200	243878345	1876	1876	1876	1876	6
448	20231110	113100	243867089	1876	1875	1876	1874	605
449	20231110	113000	242733207	1875	1875	1875	1875	45
450	20231110	112900	242648832	1874	1874	1874	1874	0
451	20231110	112800	242648832	1874	1874	1874	1874	31
452	20231110	112700	242590738	1874	1874	1874	1874	536
453	20231110	112600	241586274	1874	1874	1874	1874	0
454	20231110	112500	241586274	1874	1874	1874	1874	0
455	20231110	112400	241586274	1874	1874	1874	1874	0
456	20231110	112300	241586274	1874	1874	1874	1874	0
457	20231110	112200	241586274	1874	1874	1874	1874	31
458	20231110	112100	241528180	1877	1877	1877	1877	1
459	20231110	112000	241526303	1873	1873	1873	1873	0
460	20231110	111900	241526303	1873	1873	1873	1873	0
461	20231110	111800	241526303	1873	1873	1873	1873	0
462	20231110	111700	241526303	1873	1873	1873	1873	0
463	20231110	111600	241526303	1873	1877	1877	1873	10000
464	20231110	111500	222775367	1879	1879	1879	1879	6
465	20231110	111400	222764093	1879	1879	1879	1879	0
466	20231110	111300	222764093	1879	1879	1879	1879	1
467	20231110	111200	222762214	1877	1877	1877	1877	0
468	20231110	111100	222762214	1877	1879	1879	1877	641
469	20231110	111000	221559055	1877	1877	1877	1877	500
470	20231110	110900	220620555	1879	1879	1879	1879	1
471	20231110	110800	220618676	1877	1877	1877	1877	0
472	20231110	110700	220618676	1877	1878	1879	1877	1570
473	20231110	110600	217671763	1877	1877	1877	1877	531
474	20231110	110500	216675076	1879	1879	1879	1879	0
475	20231110	110400	216675076	1879	1880	1881	1879	77
476	20231110	110300	216530377	1879	1879	1879	1879	31
477	20231110	110200	216472128	1879	1879	1879	1879	0
478	20231110	110100	216472128	1879	1879	1879	1879	0
479	20231110	110000	216472128	1879	1879	1879	1879	31
480	20231110	105900	216413879	1879	1879	1879	1879	0
481	20231110	105800	216413879	1879	1879	1879	1879	0
482	20231110	105700	216413879	1879	1879	1879	1879	300
483	20231110	105600	215850179	1879	1879	1879	1879	33
484	20231110	105500	215788172	1881	1881	1881	1881	0
485	20231110	105400	215788172	1881	1881	1881	1881	0
486	20231110	105300	215788172	1881	1881	1881	1881	1
487	20231110	105200	215786291	1880	1880	1880	1880	0
488	20231110	105100	215786291	1880	1880	1880	1880	210
489	20231110	105000	215391491	1877	1877	1877	1877	45
490	20231110	104900	215307026	1881	1878	1881	1878	2
491	20231110	104800	215303267	1881	1881	1881	1881	0
492	20231110	104700	215303267	1881	1881	1881	1881	1
493	20231110	104600	215301386	1876	1876	1876	1875	361
494	20231110	104500	214624241	1876	1876	1876	1876	0
495	20231110	104400	214624241	1876	1876	1876	1876	63
496	20231110	104300	214506053	1881	1881	1881	1881	0
497	20231110	104200	214506053	1881	1876	1881	1876	802
498	20231110	104100	213001496	1876	1878	1878	1876	3160
499	20231110	104000	207072193	1878	1879	1879	1878	1705
500	20231110	103900	203869063	1881	1880	1881	1879	367
501	20231110	103800	203179154	1880	1880	1880	1880	98
502	20231110	103700	202994914	1882	1882	1882	1882	1
503	20231110	103600	202993032	1882	1879	1882	1879	68
504	20231110	103500	202865240	1879	1879	1879	1879	500
505	20231110	103400	201925740	1880	1879	1880	1879	245
506	20231110	103300	201465383	1880	1880	1880	1880	295
507	20231110	103200	200910783	1880	1881	1881	1880	945
508	20231110	103100	199133282	1882	1882	1882	1882	20
509	20231110	103000	199095642	1880	1880	1880	1880	0
510	20231110	102900	199095642	1880	1886	1887	1880	1129
511	20231110	102800	196972220	1887	1887	1887	1887	50
512	20231110	102700	196877870	1887	1884	1887	1884	3827
513	20231110	102600	189667502	1884	1884	1884	1884	0
514	20231110	102500	189667502	1884	1884	1884	1884	1
515	20231110	102400	189665618	1884	1884	1884	1884	1000
516	20231110	102300	187781618	1884	1884	1884	1884	0
517	20231110	102200	187781618	1884	1882	1884	1882	213
518	20231110	102100	187380566	1881	1881	1881	1881	10
519	20231110	102000	187361756	1883	1883	1883	1883	2
520	20231110	101900	187357990	1883	1879	1883	1879	64
521	20231110	101800	187237730	1879	1879	1879	1879	6
522	20231110	101700	187226456	1878	1878	1878	1878	0
523	20231110	101600	187226456	1878	1878	1878	1878	0
524	20231110	101500	187226456	1878	1878	1878	1878	0
525	20231110	101400	187226456	1878	1878	1878	1878	1221
526	20231110	101300	184933418	1876	1879	1879	1876	3178
527	20231110	101200	178970528	1879	1879	1879	1879	183
528	20231110	101100	178626671	1879	1879	1879	1879	102
529	20231110	101000	178435013	1879	1880	1880	1879	158
530	20231110	100900	178138031	1880	1879	1880	1879	306
531	20231110	100800	177563051	1879	1880	1880	1879	94
532	20231110	100700	177386337	1880	1879	1883	1879	44
533	20231110	100600	177303615	1879	1879	1879	1879	59
534	20231110	100500	177192754	1883	1883	1883	1883	0
535	20231110	100400	177192754	1883	1883	1883	1883	0
536	20231110	100300	177192754	1883	1883	1883	1883	21
537	20231110	100200	177153211	1883	1883	1883	1883	20
538	20231110	100100	177115551	1876	1876	1876	1876	65
539	20231110	100000	176993611	1883	1883	1883	1883	13
540	20231110	095900	176969132	1877	1877	1877	1877	1
541	20231110	095800	176967255	1876	1877	1877	1876	405
542	20231110	095700	176207201	1877	1880	1880	1877	105
543	20231110	095600	176009990	1877	1877	1877	1877	0
544	20231110	095500	176009990	1877	1877	1877	1877	200
545	20231110	095400	175634590	1877	1877	1877	1877	0
546	20231110	095300	175634590	1877	1877	1877	1877	63
547	20231110	095200	175516339	1876	1876	1876	1876	0
548	20231110	095100	175516339	1876	1876	1876	1876	0
549	20231110	095000	175516339	1876	1876	1876	1876	10
550	20231110	094900	175497579	1884	1884	1884	1880	4
551	20231110	094800	175490047	1884	1884	1884	1884	0
552	20231110	094700	175490047	1884	1884	1884	1884	54
553	20231110	094600	175388311	1884	1875	1884	1875	97
554	20231110	094500	175206418	1872	1872	1872	1872	138
555	20231110	094400	174948082	1871	1871	1871	1871	0
556	20231110	094300	174948082	1871	1871	1871	1871	63
557	20231110	094200	174830209	1871	1871	1871	1871	0
558	20231110	094100	174830209	1871	1871	1871	1871	0
559	20231110	094000	174830209	1871	1871	1871	1871	12
560	20231110	093900	174807757	1870	1870	1871	1870	135
561	20231110	093800	174555223	1871	1871	1871	1870	4845
562	20231110	093700	165493971	1870	1872	1872	1870	4460
563	20231110	093600	157147444	1873	1875	1875	1873	2357
564	20231110	093500	152732728	1875	1874	1875	1874	125
565	20231110	093400	152498477	1875	1873	1875	1873	152
566	20231110	093300	152213779	1873	1873	1874	1873	945
567	20231110	093200	150443745	1873	1872	1873	1872	33
568	20231110	093100	150381967	1873	1874	1874	1872	169
569	20231110	093000	150065358	1874	1875	1875	1874	1431
570	20231110	092900	147383161	1875	1878	1878	1875	2407
571	20231110	092800	142863517	1879	1880	1880	1879	5528
572	20231110	092700	132472884	1884	1884	1884	1884	1
573	20231110	092600	132471000	1880	1880	1880	1880	850
574	20231110	092500	130873000	1880	1884	1884	1880	450
575	20231110	092400	130026964	1884	1884	1884	1884	1069
576	20231110	092300	128012968	1884	1884	1884	1884	1
577	20231110	092200	128011084	1884	1877	1884	1876	267
578	20231110	092100	127509622	1877	1884	1884	1877	2185
579	20231110	092000	123406394	1878	1883	1884	1878	15710
580	20231110	091900	93872841	1883	1886	1886	1881	22498
581	20231110	091800	51498713	1886	1887	1887	1885	672
582	20231110	091700	50231679	1887	1887	1887	1885	1973
583	20231110	091600	46512560	1884	1885	1885	1884	3
584	20231110	091500	46506907	1887	1884	1887	1884	110
585	20231110	091400	46299391	1882	1882	1882	1882	0
586	20231110	091300	46299391	1882	1883	1883	1882	2025
587	20231110	091200	42486371	1884	1886	1886	1884	62
588	20231110	091100	42369511	1886	1884	1886	1884	66
589	20231110	091000	42245097	1885	1885	1885	1882	2215
590	20231110	090900	38070984	1898	1899	1899	1885	2012
591	20231110	090800	34277595	1899	1900	1900	1887	2914
592	20231110	090700	28773033	1900	1900	1900	1888	17
593	20231110	090600	28740805	1904	1890	1904	1890	667
594	20231110	090500	27478346	1887	1887	1887	1887	420
595	20231110	090400	26685806	1888	1888	1892	1888	4786
596	20231110	090300	17648342	1888	1891	1891	1888	5267
597	20231110	090200	7692811	1891	1893	1893	1891	1095
598	20231110	090100	5620874	1893	1898	1898	1893	634
599	20231110	090000	4419567	1895	1900	1900	1895	2328