KissMeData/011420/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185500	1164199934	1905	1905	1905	1905	20761
3	20231109	185400	1164199934	1905	1905	1905	1905	0
4	20231109	185300	1164199934	1905	1905	1905	1905	0
5	20231109	185200	1164199934	1905	1905	1905	1905	0
6	20231109	185100	1164199934	1905	1905	1905	1905	0
7	20231109	185000	1164199934	1905	1905	1905	1905	0
8	20231109	184900	1164199934	1905	1905	1905	1905	0
9	20231109	184800	1164199934	1905	1905	1905	1905	0
10	20231109	184700	1164199934	1905	1905	1905	1905	0
11	20231109	184600	1164199934	1905	1905	1905	1905	0
12	20231109	184500	1164199934	1905	1905	1905	1905	0
13	20231109	184400	1164199934	1905	1905	1905	1905	0
14	20231109	184300	1164199934	1905	1905	1905	1905	0
15	20231109	184200	1164199934	1905	1905	1905	1905	0
16	20231109	184100	1164199934	1905	1905	1905	1905	0
17	20231109	184000	1164199934	1905	1905	1905	1905	0
18	20231109	183900	1164199934	1905	1905	1905	1905	0
19	20231109	183800	1164199934	1905	1905	1905	1905	0
20	20231109	183700	1164199934	1905	1905	1905	1905	0
21	20231109	183600	1164199934	1905	1905	1905	1905	0
22	20231109	183500	1164199934	1905	1905	1905	1905	0
23	20231109	183400	1164199934	1905	1905	1905	1905	0
24	20231109	183300	1164199934	1905	1905	1905	1905	0
25	20231109	183200	1164199934	1905	1905	1905	1905	0
26	20231109	183100	1164199934	1905	1905	1905	1905	0
27	20231109	183000	1164199934	1905	1905	1905	1905	0
28	20231109	182900	1164199934	1905	1905	1905	1905	0
29	20231109	182800	1164199934	1905	1905	1905	1905	0
30	20231109	182700	1164199934	1905	1905	1905	1905	0
31	20231109	182600	1164199934	1905	1905	1905	1905	0
32	20231109	182500	1164199934	1905	1905	1905	1905	20761
33	20231109	182400	1164199934	1905	1905	1905	1905	0
34	20231109	182300	1164199934	1905	1905	1905	1905	0
35	20231109	182200	1164199934	1905	1905	1905	1905	0
36	20231109	182100	1164199934	1905	1905	1905	1905	0
37	20231109	182000	1164199934	1905	1905	1905	1905	0
38	20231109	181900	1164199934	1905	1905	1905	1905	0
39	20231109	181800	1164199934	1905	1905	1905	1905	0
40	20231109	181700	1164199934	1905	1905	1905	1905	0
41	20231109	181600	1164199934	1905	1905	1905	1905	0
42	20231109	181500	1164199934	1905	1905	1905	1905	0
43	20231109	181400	1164199934	1905	1905	1905	1905	0
44	20231109	181300	1164199934	1905	1905	1905	1905	0
45	20231109	181200	1164199934	1905	1905	1905	1905	0
46	20231109	181100	1164199934	1905	1905	1905	1905	0
47	20231109	181000	1164199934	1905	1905	1905	1905	0
48	20231109	180900	1164199934	1905	1905	1905	1905	0
49	20231109	180800	1164199934	1905	1905	1905	1905	0
50	20231109	180700	1164199934	1905	1905	1905	1905	0
51	20231109	180600	1164199934	1905	1905	1905	1905	0
52	20231109	180500	1164199934	1905	1905	1905	1905	0
53	20231109	180400	1164199934	1905	1905	1905	1905	0
54	20231109	180300	1164199934	1905	1905	1905	1905	0
55	20231109	180200	1164199934	1905	1905	1905	1905	0
56	20231109	180100	1164199934	1905	1905	1905	1905	0
57	20231109	180000	1164199934	1905	1905	1905	1905	0
58	20231109	175900	1164199934	1905	1905	1905	1905	0
59	20231109	175800	1164199934	1905	1905	1905	1905	0
60	20231109	175700	1164199934	1905	1905	1905	1905	0
61	20231109	175600	1164199934	1905	1905	1905	1905	0
62	20231109	175500	1164199934	1905	1905	1905	1905	20761
63	20231109	175400	1164199934	1905	1905	1905	1905	0
64	20231109	175300	1164199934	1905	1905	1905	1905	0
65	20231109	175200	1164199934	1905	1905	1905	1905	0
66	20231109	175100	1164199934	1905	1905	1905	1905	0
67	20231109	175000	1164199934	1905	1905	1905	1905	0
68	20231109	174900	1164199934	1905	1905	1905	1905	0
69	20231109	174800	1164199934	1905	1905	1905	1905	0
70	20231109	174700	1164199934	1905	1905	1905	1905	0
71	20231109	174600	1164199934	1905	1905	1905	1905	0
72	20231109	174500	1164199934	1905	1905	1905	1905	0
73	20231109	174400	1164199934	1905	1905	1905	1905	0
74	20231109	174300	1164199934	1905	1905	1905	1905	0
75	20231109	174200	1164199934	1905	1905	1905	1905	0
76	20231109	174100	1164199934	1905	1905	1905	1905	0
77	20231109	174000	1164199934	1905	1905	1905	1905	0
78	20231109	173900	1164199934	1905	1905	1905	1905	0
79	20231109	173800	1164199934	1905	1905	1905	1905	0
80	20231109	173700	1164199934	1905	1905	1905	1905	0
81	20231109	173600	1164199934	1905	1905	1905	1905	0
82	20231109	173500	1164199934	1905	1905	1905	1905	0
83	20231109	173400	1164199934	1905	1905	1905	1905	0
84	20231109	173300	1164199934	1905	1905	1905	1905	0
85	20231109	173200	1164199934	1905	1905	1905	1905	0
86	20231109	173100	1164199934	1905	1905	1905	1905	0
87	20231109	173000	1164199934	1905	1905	1905	1905	0
88	20231109	172900	1164199934	1905	1905	1905	1905	0
89	20231109	172800	1164199934	1905	1905	1905	1905	0
90	20231109	172700	1164199934	1905	1905	1905	1905	0
91	20231109	172600	1164199934	1905	1905	1905	1905	0
92	20231109	172500	1164199934	1905	1905	1905	1905	20761
93	20231109	172400	1164199934	1905	1905	1905	1905	0
94	20231109	172300	1164199934	1905	1905	1905	1905	0
95	20231109	172200	1164199934	1905	1905	1905	1905	0
96	20231109	172100	1164199934	1905	1905	1905	1905	0
97	20231109	172000	1164199934	1905	1905	1905	1905	0
98	20231109	171900	1164199934	1905	1905	1905	1905	0
99	20231109	171800	1164199934	1905	1905	1905	1905	0
100	20231109	171700	1164199934	1905	1905	1905	1905	0
101	20231109	171600	1164199934	1905	1905	1905	1905	0
102	20231109	171500	1164199934	1905	1905	1905	1905	0
103	20231109	171400	1164199934	1905	1905	1905	1905	0
104	20231109	171300	1164199934	1905	1905	1905	1905	0
105	20231109	171200	1164199934	1905	1905	1905	1905	0
106	20231109	171100	1164199934	1905	1905	1905	1905	0
107	20231109	171000	1164199934	1905	1905	1905	1905	0
108	20231109	170900	1164199934	1905	1905	1905	1905	0
109	20231109	170800	1164199934	1905	1905	1905	1905	0
110	20231109	170700	1164199934	1905	1905	1905	1905	0
111	20231109	170600	1164199934	1905	1905	1905	1905	0
112	20231109	170500	1164199934	1905	1905	1905	1905	0
113	20231109	170400	1164199934	1905	1905	1905	1905	0
114	20231109	170300	1164199934	1905	1905	1905	1905	0
115	20231109	170200	1164199934	1905	1905	1905	1905	0
116	20231109	170100	1164199934	1905	1905	1905	1905	0
117	20231109	170000	1164199934	1905	1905	1905	1905	0
118	20231109	165900	1164199934	1905	1905	1905	1905	0
119	20231109	165800	1164199934	1905	1905	1905	1905	0
120	20231109	165700	1164199934	1905	1905	1905	1905	0
121	20231109	165600	1164199934	1905	1905	1905	1905	0
122	20231109	165500	1164199934	1905	1905	1905	1905	20761
123	20231109	165400	1164199934	1905	1905	1905	1905	0
124	20231109	165300	1164199934	1905	1905	1905	1905	0
125	20231109	165200	1164199934	1905	1905	1905	1905	0
126	20231109	165100	1164199934	1905	1905	1905	1905	0
127	20231109	165000	1164199934	1905	1905	1905	1905	0
128	20231109	164900	1164199934	1905	1905	1905	1905	0
129	20231109	164800	1164199934	1905	1905	1905	1905	0
130	20231109	164700	1164199934	1905	1905	1905	1905	0
131	20231109	164600	1164199934	1905	1905	1905	1905	0
132	20231109	164500	1164199934	1905	1905	1905	1905	0
133	20231109	164400	1164199934	1905	1905	1905	1905	0
134	20231109	164300	1164199934	1905	1905	1905	1905	0
135	20231109	164200	1164199934	1905	1905	1905	1905	0
136	20231109	164100	1164199934	1905	1905	1905	1905	0
137	20231109	164000	1164199934	1905	1905	1905	1905	0
138	20231109	163900	1164199934	1905	1905	1905	1905	0
139	20231109	163800	1164199934	1905	1905	1905	1905	0
140	20231109	163700	1164199934	1905	1905	1905	1905	0
141	20231109	163600	1164199934	1905	1905	1905	1905	0
142	20231109	163500	1164199934	1905	1905	1905	1905	0
143	20231109	163400	1164199934	1905	1905	1905	1905	0
144	20231109	163300	1164199934	1905	1905	1905	1905	0
145	20231109	163200	1164199934	1905	1905	1905	1905	0
146	20231109	163100	1164199934	1905	1905	1905	1905	0
147	20231109	163000	1164199934	1905	1905	1905	1905	0
148	20231109	162900	1164199934	1905	1905	1905	1905	0
149	20231109	162800	1164199934	1905	1905	1905	1905	0
150	20231109	162700	1164199934	1905	1905	1905	1905	0
151	20231109	162600	1164199934	1905	1905	1905	1905	0
152	20231109	162500	1164199934	1905	1905	1905	1905	20761
153	20231109	162400	1164199934	1905	1905	1905	1905	0
154	20231109	162300	1164199934	1905	1905	1905	1905	0
155	20231109	162200	1164199934	1905	1905	1905	1905	0
156	20231109	162100	1164199934	1905	1905	1905	1905	0
157	20231109	162000	1164199934	1905	1905	1905	1905	0
158	20231109	161900	1164199934	1905	1905	1905	1905	0
159	20231109	161800	1164199934	1905	1905	1905	1905	0
160	20231109	161700	1164199934	1905	1905	1905	1905	0
161	20231109	161600	1164199934	1905	1905	1905	1905	0
162	20231109	161500	1164199934	1905	1905	1905	1905	0
163	20231109	161400	1164199934	1905	1905	1905	1905	0
164	20231109	161300	1164199934	1905	1905	1905	1905	0
165	20231109	161200	1164199934	1905	1905	1905	1905	0
166	20231109	161100	1164199934	1905	1905	1905	1905	0
167	20231109	161000	1164199934	1905	1905	1905	1905	0
168	20231109	160900	1164199934	1905	1905	1905	1905	0
169	20231109	160800	1164199934	1905	1905	1905	1905	0
170	20231109	160700	1164199934	1905	1905	1905	1905	0
171	20231109	160600	1164199934	1905	1905	1905	1905	0
172	20231109	160500	1164199934	1905	1905	1905	1905	0
173	20231109	160400	1164199934	1905	1905	1905	1905	0
174	20231109	160300	1164199934	1905	1905	1905	1905	0
175	20231109	160200	1164199934	1905	1905	1905	1905	0
176	20231109	160100	1164199934	1905	1905	1905	1905	0
177	20231109	160000	1164199934	1905	1905	1905	1905	0
178	20231109	155900	1164199934	1905	1905	1905	1905	0
179	20231109	155800	1164199934	1905	1905	1905	1905	0
180	20231109	155700	1164199934	1905	1905	1905	1905	0
181	20231109	155600	1164199934	1905	1905	1905	1905	0
182	20231109	155500	1164199934	1905	1905	1905	1905	20761
183	20231109	155400	1164199934	1905	1905	1905	1905	0
184	20231109	155300	1164199934	1905	1905	1905	1905	0
185	20231109	155200	1164199934	1905	1905	1905	1905	0
186	20231109	155100	1164199934	1905	1905	1905	1905	0
187	20231109	155000	1164199934	1905	1905	1905	1905	0
188	20231109	154900	1164199934	1905	1905	1905	1905	0
189	20231109	154800	1164199934	1905	1905	1905	1905	0
190	20231109	154700	1164199934	1905	1905	1905	1905	0
191	20231109	154600	1164199934	1905	1905	1905	1905	0
192	20231109	154500	1164199934	1905	1905	1905	1905	0
193	20231109	154400	1164199934	1905	1905	1905	1905	0
194	20231109	154300	1164199934	1905	1905	1905	1905	0
195	20231109	154200	1164199934	1905	1905	1905	1905	0
196	20231109	154100	1164199934	1905	1905	1905	1905	0
197	20231109	154000	1164199934	1905	1905	1905	1905	0
198	20231109	153900	1164199934	1905	1905	1905	1905	0
199	20231109	153800	1164199934	1905	1905	1905	1905	0
200	20231109	153700	1164199934	1905	1905	1905	1905	0
201	20231109	153600	1164199934	1905	1905	1905	1905	0
202	20231109	153500	1164199934	1905	1905	1905	1905	0
203	20231109	153400	1164199934	1905	1905	1905	1905	0
204	20231109	153300	1164199934	1905	1905	1905	1905	0
205	20231109	153200	1164199934	1905	1905	1905	1905	0
206	20231109	153100	1164199934	1905	1905	1905	1905	0
207	20231109	153000	1164199934	1905	1905	1905	1905	20761
208	20231109	152900	1124650229	1903	1903	1903	1903	0
209	20231109	152800	1124650229	1903	1903	1903	1903	0
210	20231109	152700	1124650229	1903	1903	1903	1903	0
211	20231109	152600	1124650229	1903	1903	1903	1903	0
212	20231109	152500	1124650229	1903	1903	1903	1903	0
213	20231109	152400	1124650229	1903	1903	1903	1903	0
214	20231109	152300	1124650229	1903	1903	1903	1903	0
215	20231109	152200	1124650229	1903	1903	1903	1903	0
216	20231109	152100	1124650229	1903	1903	1903	1903	0
217	20231109	152000	1124650229	1903	1903	1903	1903	0
218	20231109	151900	1124650229	1903	1904	1905	1897	4790
219	20231109	151800	1115537660	1901	1904	1905	1901	4252
220	20231109	151700	1107449628	1906	1905	1906	1901	4099
221	20231109	151600	1099645994	1904	1903	1905	1903	6815
222	20231109	151500	1086667333	1903	1901	1903	1901	1030
223	20231109	151400	1084708085	1898	1902	1902	1898	299
224	20231109	151300	1084140418	1900	1898	1903	1898	2467
225	20231109	151200	1079453131	1903	1903	1903	1898	1964
226	20231109	151100	1075724439	1903	1901	1904	1901	1924
227	20231109	151000	1072062320	1903	1898	1903	1898	2415
228	20231109	150900	1067467327	1898	1903	1903	1898	55
229	20231109	150800	1067362738	1903	1898	1903	1897	2518
230	20231109	150700	1062583914	1898	1904	1904	1898	2251
231	20231109	150600	1058305018	1897	1898	1903	1897	3139
232	20231109	150500	1052332218	1897	1902	1903	1897	3001
233	20231109	150400	1046622084	1903	1898	1903	1898	993
234	20231109	150300	1044737101	1898	1904	1904	1898	3576
235	20231109	150200	1037931920	1904	1907	1908	1903	1748
236	20231109	150100	1034601751	1907	1900	1907	1900	12731
237	20231109	150000	1010363357	1900	1900	1902	1900	8884
238	20231109	145900	993477126	1899	1894	1899	1894	1623
239	20231109	145800	990395100	1899	1894	1899	1893	1018
240	20231109	145700	988465267	1893	1895	1895	1893	1000
241	20231109	145600	986571464	1895	1894	1895	1894	231
242	20231109	145500	986133745	1894	1894	1894	1894	276
243	20231109	145400	985611001	1893	1892	1893	1892	24
244	20231109	145300	985565581	1889	1890	1890	1889	150
245	20231109	145200	985282131	1888	1888	1888	1888	4
246	20231109	145100	985274579	1888	1890	1890	1887	1899
247	20231109	145000	981688783	1890	1890	1890	1890	254
248	20231109	144900	981208723	1888	1889	1889	1888	1527
249	20231109	144800	978324387	1889	1890	1890	1889	1510
250	20231109	144700	975471987	1889	1891	1891	1889	1611
251	20231109	144600	972426744	1891	1891	1891	1891	672
252	20231109	144500	971155992	1898	1898	1898	1898	31
253	20231109	144400	971097154	1893	1893	1893	1893	1000
254	20231109	144300	969204154	1899	1897	1900	1897	1560
255	20231109	144200	966241293	1898	1897	1899	1897	2000
256	20231109	144100	962444834	1891	1890	1897	1890	1073
257	20231109	144000	960413818	1890	1891	1891	1889	723
258	20231109	143900	959047347	1893	1888	1896	1888	538
259	20231109	143800	958027948	1887	1887	1887	1887	636
260	20231109	143700	956827816	1896	1882	1897	1882	613
261	20231109	143600	955665434	1882	1884	1897	1882	1404
262	20231109	143500	953015827	1897	1885	1897	1883	170
263	20231109	143400	952694885	1885	1900	1901	1885	447
264	20231109	143300	951849761	1887	1893	1901	1887	2035
265	20231109	143200	947990242	1894	1893	1894	1892	1452
266	20231109	143100	945241153	1887	1890	1892	1887	1001
267	20231109	143000	943347720	1892	1892	1892	1892	1000
268	20231109	142900	941455720	1892	1890	1893	1890	1040
269	20231109	142800	939488572	1893	1891	1893	1891	80
270	20231109	142700	939337135	1893	1893	1893	1893	0
271	20231109	142600	939337135	1893	1890	1894	1890	2679
272	20231109	142500	934267072	1890	1886	1890	1886	1900
273	20231109	142400	930680036	1879	1879	1879	1879	200
274	20231109	142300	930304236	1878	1878	1890	1878	304
275	20231109	142200	929731248	1878	1879	1879	1878	1445
276	20231109	142100	927016365	1878	1878	1878	1878	0
277	20231109	142000	927016365	1878	1883	1883	1877	172
278	20231109	141900	926693351	1883	1891	1897	1883	650
279	20231109	141800	925461552	1891	1884	1891	1884	719
280	20231109	141700	924106165	1884	1877	1884	1874	232
281	20231109	141600	923671273	1874	1875	1875	1874	2770
282	20231109	141500	918477527	1875	1881	1881	1875	2450
283	20231109	141400	913875435	1881	1890	1901	1881	2157
284	20231109	141300	909797635	1890	1873	1903	1873	13382
285	20231109	141200	884400413	1873	1873	1880	1873	544
286	20231109	141100	883381494	1873	1877	1882	1873	4394
287	20231109	141000	875146236	1877	1878	1884	1877	213
288	20231109	140900	874746246	1878	1878	1878	1877	1675
289	20231109	140800	871601586	1878	1887	1887	1878	364
290	20231109	140700	870917985	1877	1877	1887	1877	568
291	20231109	140600	869847419	1877	1884	1885	1877	850
292	20231109	140500	868245735	1885	1884	1885	1884	207
293	20231109	140400	867855712	1884	1883	1884	1883	2000
294	20231109	140300	864089548	1884	1878	1886	1878	1927
295	20231109	140200	860460777	1877	1875	1877	1875	305
296	20231109	140100	859888410	1877	1877	1877	1877	101
297	20231109	140000	859698833	1877	1877	1877	1877	0
298	20231109	135900	859698833	1877	1876	1877	1876	15
299	20231109	135800	859670684	1875	1875	1875	1875	0
300	20231109	135700	859670684	1875	1871	1875	1871	218
301	20231109	135600	859262277	1871	1868	1871	1868	31
302	20231109	135500	859204336	1867	1856	1867	1856	5168
303	20231109	135400	849581705	1855	1848	1855	1848	41
304	20231109	135300	849505881	1848	1856	1857	1846	1289
305	20231109	135200	847120631	1856	1863	1863	1856	3529
306	20231109	135100	840553097	1864	1866	1866	1864	6172
307	20231109	135000	829044311	1866	1866	1866	1866	203
308	20231109	134900	828665513	1866	1867	1867	1865	2454
309	20231109	134800	824086834	1866	1870	1870	1866	1531
310	20231109	134700	821225389	1870	1871	1871	1870	2728
311	20231109	134600	816123845	1871	1871	1871	1870	127
312	20231109	134500	815886275	1870	1873	1873	1870	5480
313	20231109	134400	805631439	1872	1873	1873	1872	888
314	20231109	134300	803968248	1873	1874	1874	1873	600
315	20231109	134200	802843878	1873	1877	1877	1873	1639
316	20231109	134100	799768575	1873	1873	1873	1873	0
317	20231109	134000	799768575	1873	1873	1873	1873	179
318	20231109	133900	799433308	1875	1875	1875	1875	235
319	20231109	133800	798992683	1882	1882	1882	1882	0
320	20231109	133700	798992683	1882	1875	1882	1872	1382
321	20231109	133600	796403345	1884	1884	1884	1884	0
322	20231109	133500	796403345	1884	1887	1887	1870	6824
323	20231109	133400	783591208	1887	1889	1889	1887	645
324	20231109	133300	782373469	1889	1895	1902	1889	6443
325	20231109	133200	770150939	1895	1894	1897	1894	1823
326	20231109	133100	766694597	1895	1883	1895	1883	1379
327	20231109	133000	764093350	1883	1875	1883	1875	714
328	20231109	132900	762751542	1874	1872	1874	1872	718
329	20231109	132800	761407194	1871	1871	1871	1871	59
330	20231109	132700	761296805	1871	1871	1871	1871	9
331	20231109	132600	761279966	1871	1872	1872	1871	2331
332	20231109	132500	756916942	1872	1872	1872	1872	0
333	20231109	132400	756916942	1872	1872	1872	1872	328
334	20231109	132300	756302926	1872	1873	1873	1872	99
335	20231109	132200	756117597	1872	1874	1874	1872	4000
336	20231109	132100	748626427	1873	1880	1880	1873	1224
337	20231109	132000	746326108	1880	1876	1880	1874	7210
338	20231109	131900	732809024	1877	1877	1878	1877	1669
339	20231109	131800	729676303	1877	1884	1884	1877	6092
340	20231109	131700	718224301	1884	1884	1884	1884	10
341	20231109	131600	718205461	1890	1887	1890	1883	5152
342	20231109	131500	708493902	1887	1883	1893	1883	165
343	20231109	131400	708182513	1892	1882	1892	1882	1077
344	20231109	131300	706146122	1881	1882	1882	1881	1842
345	20231109	131200	702680992	1880	1899	1899	1880	5538
346	20231109	131100	692243855	1892	1892	1902	1892	2683
347	20231109	131000	687160951	1892	1892	1902	1892	4511
348	20231109	130900	678606164	1895	1900	1900	1895	10485
349	20231109	130800	658710026	1900	1904	1904	1900	4916
350	20231109	130700	649361510	1904	1903	1905	1903	4641
351	20231109	130600	640527004	1901	1895	1904	1895	6257
352	20231109	130500	628644714	1895	1892	1895	1892	1334
353	20231109	130400	626116995	1891	1880	1891	1880	4352
354	20231109	130300	617924721	1880	1880	1880	1880	595
355	20231109	130200	616806121	1880	1880	1880	1880	50
356	20231109	130100	616712121	1877	1877	1878	1877	1980
357	20231109	130000	612994011	1877	1878	1878	1877	2220
358	20231109	125900	608824864	1878	1889	1889	1878	2849
359	20231109	125800	603465984	1889	1893	1893	1889	1499
360	20231109	125700	600631463	1895	1898	1898	1894	2701
361	20231109	125600	595510252	1899	1898	1899	1896	1417
362	20231109	125500	592821779	1898	1903	1904	1898	4400
363	20231109	125400	584452770	1903	1902	1905	1901	4208
364	20231109	125300	576443602	1902	1896	1902	1896	5842
365	20231109	125200	565347561	1895	1876	1895	1876	3812
366	20231109	125100	558158318	1875	1875	1886	1875	2356
367	20231109	125000	553740807	1887	1889	1889	1874	5745
368	20231109	124900	542911445	1900	1905	1905	1888	8636
369	20231109	124800	526516081	1905	1905	1905	1896	13149
370	20231109	124700	501526921	1905	1905	1905	1903	9545
371	20231109	124600	483348522	1905	1900	1905	1896	21003
372	20231109	124500	443387546	1900	1895	1905	1892	12321
373	20231109	124400	419990902	1896	1909	1909	1895	14451
374	20231109	124300	392503822	1909	1888	1910	1887	29540
375	20231109	124200	336391379	1894	1885	1902	1885	42192
376	20231109	124100	256383438	1885	1868	1889	1868	23563
377	20231109	124000	212083907	1868	1851	1874	1850	8465
378	20231109	123900	196292406	1840	1845	1845	1840	1007
379	20231109	123800	194435990	1845	1845	1845	1845	0
380	20231109	123700	194435990	1845	1845	1845	1845	10
381	20231109	123600	194417540	1857	1855	1857	1854	1417
382	20231109	123500	191787651	1855	1844	1855	1844	3018
383	20231109	123400	186208376	1841	1841	1841	1841	159
384	20231109	123300	185915657	1841	1840	1841	1840	282
385	20231109	123200	185396669	1840	1840	1840	1840	100
386	20231109	123100	185212669	1840	1840	1840	1840	115
387	20231109	123000	185001069	1840	1845	1845	1840	589
388	20231109	122900	183915725	1846	1846	1846	1846	100
389	20231109	122800	183731125	1845	1844	1845	1844	155
390	20231109	122700	183445151	1844	1842	1845	1842	283
391	20231109	122600	182923808	1841	1840	1841	1840	418
392	20231109	122500	182154684	1840	1840	1840	1840	1
393	20231109	122400	182152844	1840	1840	1840	1840	0
394	20231109	122300	182152844	1840	1837	1840	1837	229
395	20231109	122200	181731770	1838	1838	1838	1838	0
396	20231109	122100	181731770	1838	1837	1838	1837	30
397	20231109	122000	181676658	1838	1838	1838	1838	0
398	20231109	121900	181676658	1838	1834	1838	1834	573
399	20231109	121800	180623623	1835	1835	1835	1835	0
400	20231109	121700	180623623	1835	1835	1835	1835	0
401	20231109	121600	180623623	1835	1835	1835	1835	1
402	20231109	121500	180621788	1836	1836	1836	1836	1
403	20231109	121400	180619952	1832	1834	1834	1832	13
404	20231109	121300	180596128	1834	1834	1834	1834	0
405	20231109	121200	180596128	1834	1834	1834	1834	1
406	20231109	121100	180594294	1835	1835	1835	1835	0
407	20231109	121000	180594294	1835	1838	1838	1835	28
408	20231109	120900	180542899	1842	1841	1842	1841	1216
409	20231109	120800	178303050	1835	1835	1835	1835	17
410	20231109	120700	178271855	1846	1846	1846	1846	0
411	20231109	120600	178271855	1846	1846	1846	1846	0
412	20231109	120500	178271855	1846	1846	1846	1846	0
413	20231109	120400	178271855	1846	1846	1846	1846	2
414	20231109	120300	178268163	1835	1846	1847	1835	329
415	20231109	120200	177661421	1846	1844	1846	1844	1098
416	20231109	120100	175635611	1843	1835	1843	1835	4720
417	20231109	120000	166936883	1834	1832	1834	1832	185
418	20231109	115900	166597595	1830	1830	1830	1830	62
419	20231109	115800	166484135	1829	1829	1829	1825	100
420	20231109	115700	166301419	1825	1825	1825	1825	56
421	20231109	115600	166199219	1825	1825	1825	1825	876
422	20231109	115500	164600519	1825	1825	1825	1825	106
423	20231109	115400	164407069	1825	1825	1825	1825	0
424	20231109	115300	164407069	1825	1825	1825	1825	0
425	20231109	115200	164407069	1825	1825	1825	1825	17
426	20231109	115100	164376044	1825	1825	1825	1825	9
427	20231109	115000	164359619	1833	1833	1833	1833	0
428	20231109	114900	164359619	1833	1833	1833	1833	0
429	20231109	114800	164359619	1833	1833	1833	1833	1
430	20231109	114700	164357786	1825	1825	1825	1825	9
431	20231109	114600	164341361	1834	1832	1834	1832	13
432	20231109	114500	164317537	1824	1824	1824	1824	0
433	20231109	114400	164317537	1824	1824	1824	1824	19
434	20231109	114300	164282881	1824	1824	1824	1823	273
435	20231109	114200	163785147	1824	1824	1824	1824	146
436	20231109	114100	163518843	1823	1824	1824	1823	85
437	20231109	114000	163363812	1824	1825	1825	1824	427
438	20231109	113900	162584934	1825	1827	1827	1825	830
439	20231109	113800	161069864	1827	1827	1827	1827	10
440	20231109	113700	161051594	1831	1831	1831	1831	0
441	20231109	113600	161051594	1831	1831	1831	1831	0
442	20231109	113500	161051594	1831	1830	1831	1830	54
443	20231109	113400	160952721	1826	1826	1826	1826	202
444	20231109	113300	160583869	1826	1826	1826	1826	9
445	20231109	113200	160567435	1826	1826	1826	1826	0
446	20231109	113100	160567435	1826	1826	1826	1826	0
447	20231109	113000	160567435	1826	1826	1826	1826	87
448	20231109	112900	160408573	1826	1826	1826	1826	499
449	20231109	112800	159497399	1826	1826	1826	1826	0
450	20231109	112700	159497399	1826	1826	1826	1826	0
451	20231109	112600	159497399	1826	1830	1830	1826	19
452	20231109	112500	159462670	1829	1829	1829	1829	0
453	20231109	112400	159462670	1829	1829	1829	1829	0
454	20231109	112300	159462670	1829	1825	1829	1825	1506
455	20231109	112200	156708232	1825	1825	1825	1825	0
456	20231109	112100	156708232	1825	1825	1825	1825	0
457	20231109	112000	156708232	1825	1825	1825	1825	0
458	20231109	111900	156708232	1825	1825	1829	1825	1209
459	20231109	111800	154501275	1825	1824	1826	1824	1769
460	20231109	111700	151273061	1824	1824	1824	1824	0
461	20231109	111600	151273061	1824	1824	1824	1824	9
462	20231109	111500	151256645	1823	1823	1823	1823	0
463	20231109	111400	151256645	1823	1829	1829	1823	11
464	20231109	111300	151236580	1829	1823	1829	1822	304
465	20231109	111200	150682550	1829	1829	1829	1829	1115
466	20231109	111100	148643215	1829	1829	1829	1829	10
467	20231109	111000	148624925	1829	1829	1829	1829	0
468	20231109	110900	148624925	1829	1828	1829	1828	15
469	20231109	110800	148597502	1843	1842	1843	1816	2246
470	20231109	110700	144484329	1843	1843	1843	1843	1
471	20231109	110600	144482486	1843	1843	1844	1843	268
472	20231109	110500	143988561	1843	1843	1843	1843	200
473	20231109	110400	143619961	1843	1844	1844	1843	305
474	20231109	110300	143057546	1843	1844	1844	1843	17
475	20231109	110200	143026207	1844	1844	1844	1844	55
476	20231109	110100	142924787	1844	1844	1844	1844	0
477	20231109	110000	142924787	1844	1844	1844	1844	178
478	20231109	105900	142596555	1844	1847	1847	1844	1222
479	20231109	105800	140340391	1847	1847	1847	1847	0
480	20231109	105700	140340391	1847	1847	1847	1847	1
481	20231109	105600	140338544	1847	1847	1847	1847	1
482	20231109	105500	140336697	1847	1849	1849	1847	1351
483	20231109	105400	137839291	1850	1849	1850	1849	502
484	20231109	105300	136910592	1850	1850	1850	1850	0
485	20231109	105200	136910592	1850	1851	1851	1850	1201
486	20231109	105100	134688616	1850	1850	1850	1850	0
487	20231109	105000	134688616	1850	1850	1850	1850	1434
488	20231109	104900	132035716	1850	1850	1850	1850	1660
489	20231109	104800	128964716	1850	1850	1850	1850	954
490	20231109	104700	127199816	1849	1850	1850	1849	123
491	20231109	104600	126972372	1850	1850	1850	1850	0
492	20231109	104500	126972372	1850	1849	1850	1849	172
493	20231109	104400	126654220	1845	1844	1845	1844	97
494	20231109	104300	126475344	1844	1844	1844	1844	216
495	20231109	104200	126077040	1844	1844	1844	1844	54
496	20231109	104100	125977464	1844	1844	1844	1844	11
497	20231109	104000	125957180	1844	1850	1850	1844	34
498	20231109	103900	125894364	1850	1846	1850	1842	61
499	20231109	103800	125781746	1846	1846	1846	1846	0
500	20231109	103700	125781746	1846	1846	1846	1846	125
501	20231109	103600	125550996	1846	1856	1859	1846	225
502	20231109	103500	125132891	1856	1847	1856	1847	1081
503	20231109	103400	123134407	1848	1840	1848	1840	7589
504	20231109	103300	109159616	1840	1834	1843	1834	3074
505	20231109	103200	103502000	1833	1837	1843	1833	4066
506	20231109	103100	96020801	1836	1828	1836	1828	773
507	20231109	103000	94601906	1825	1825	1825	1825	184
508	20231109	102900	94266106	1825	1828	1838	1825	117
509	20231109	102800	94051872	1827	1827	1827	1827	3
510	20231109	102700	94046391	1826	1826	1826	1826	3
511	20231109	102600	94040913	1825	1825	1825	1825	0
512	20231109	102500	94040913	1825	1824	1825	1824	897
513	20231109	102400	92404056	1824	1824	1824	1824	50
514	20231109	102300	92312856	1824	1823	1824	1823	8
515	20231109	102200	92298267	1820	1818	1820	1818	598
516	20231109	102100	91210207	1810	1810	1810	1810	0
517	20231109	102000	91210207	1810	1812	1812	1810	2358
518	20231109	101900	86937801	1810	1810	1810	1810	0
519	20231109	101800	86937801	1810	1810	1810	1810	0
520	20231109	101700	86937801	1810	1811	1812	1810	3538
521	20231109	101600	80532189	1811	1811	1811	1811	0
522	20231109	101500	80532189	1811	1814	1814	1811	1206
523	20231109	101400	78347692	1818	1818	1818	1818	0
524	20231109	101300	78347692	1818	1818	1818	1818	55
525	20231109	101200	78247702	1819	1819	1819	1819	0
526	20231109	101100	78247702	1819	1819	1819	1819	30
527	20231109	101000	78193132	1812	1812	1812	1812	0
528	20231109	100900	78193132	1812	1815	1815	1812	1700
529	20231109	100800	75108254	1815	1815	1815	1815	1
530	20231109	100700	75106439	1815	1815	1815	1815	0
531	20231109	100600	75106439	1815	1815	1815	1815	103
532	20231109	100500	74919494	1820	1820	1820	1820	1
533	20231109	100400	74917674	1820	1815	1820	1815	201
534	20231109	100300	74552854	1814	1814	1814	1814	1
535	20231109	100200	74551040	1814	1814	1814	1814	0
536	20231109	100100	74551040	1814	1814	1814	1814	0
537	20231109	100000	74551040	1814	1814	1814	1814	0
538	20231109	095900	74551040	1814	1814	1814	1814	0
539	20231109	095800	74551040	1814	1814	1814	1814	0
540	20231109	095700	74551040	1814	1814	1814	1814	207
541	20231109	095600	74175542	1813	1814	1814	1813	1093
542	20231109	095500	72193283	1812	1813	1813	1812	349
543	20231109	095400	71560781	1813	1814	1814	1813	51
544	20231109	095300	71468268	1823	1823	1825	1814	1710
545	20231109	095200	68349678	1817	1819	1819	1815	830
546	20231109	095100	66841806	1819	1820	1820	1819	1139
547	20231109	095000	64769154	1820	1823	1823	1820	1306
548	20231109	094900	62389955	1823	1823	1823	1823	40
549	20231109	094800	62317035	1823	1823	1823	1823	30
550	20231109	094700	62262345	1825	1825	1825	1825	1450
551	20231109	094600	59616095	1825	1826	1826	1823	1579
552	20231109	094500	56734948	1826	1826	1826	1826	0
553	20231109	094400	56734948	1826	1826	1826	1826	0
554	20231109	094300	56734948	1826	1825	1826	1824	413
555	20231109	094200	55981517	1826	1826	1826	1826	22
556	20231109	094100	55941345	1827	1827	1827	1827	1
557	20231109	094000	55939518	1827	1827	1827	1827	5
558	20231109	093900	55930383	1831	1831	1831	1831	200
559	20231109	093800	55564183	1828	1830	1830	1828	2047
560	20231109	093700	51818191	1831	1837	1838	1831	1761
561	20231109	093600	48591891	1838	1838	1838	1838	0
562	20231109	093500	48591891	1838	1838	1838	1838	200
563	20231109	093400	48224291	1838	1838	1838	1838	3
564	20231109	093300	48218777	1841	1841	1841	1841	0
565	20231109	093200	48218777	1841	1841	1841	1841	0
566	20231109	093100	48218777	1841	1841	1841	1841	0
567	20231109	093000	48218777	1841	1841	1841	1841	1
568	20231109	092900	48216936	1830	1830	1830	1830	74
569	20231109	092800	48081516	1843	1843	1843	1843	3
570	20231109	092700	48075987	1843	1837	1843	1837	3001
571	20231109	092600	42549463	1839	1839	1839	1839	0
572	20231109	092500	42549463	1839	1838	1839	1838	400
573	20231109	092400	41813880	1839	1822	1839	1822	755
574	20231109	092300	40431179	1830	1830	1830	1830	109
575	20231109	092200	40231709	1830	1829	1830	1829	8
576	20231109	092100	40217070	1830	1821	1830	1821	761
577	20231109	092000	38826148	1820	1819	1820	1819	2203
578	20231109	091900	34818888	1819	1807	1819	1807	1948
579	20231109	091800	31279196	1806	1809	1809	1806	180
580	20231109	091700	30954030	1806	1806	1806	1806	26
581	20231109	091600	30907074	1814	1810	1814	1806	24
582	20231109	091500	30863718	1815	1815	1815	1815	6
583	20231109	091400	30852828	1816	1816	1816	1816	900
584	20231109	091300	29218428	1816	1805	1816	1805	355
585	20231109	091200	28576707	1816	1801	1816	1800	531
586	20231109	091100	27620059	1802	1810	1810	1801	4427
587	20231109	091000	19638845	1810	1815	1816	1810	3122
588	20231109	090900	13985436	1816	1817	1817	1816	820
589	20231109	090800	12495721	1818	1822	1822	1818	2050
590	20231109	090700	8764813	1824	1823	1824	1822	144
591	20231109	090600	8502402	1823	1826	1826	1823	1619
592	20231109	090500	5547201	1826	1828	1828	1826	72
593	20231109	090400	5415632	1829	1831	1831	1829	384
594	20231109	090300	4712553	1830	1830	1830	1830	0
595	20231109	090200	4712553	1830	1830	1830	1830	165
596	20231109	090100	4410603	1831	1842	1842	1830	101
597	20231109	090000	4225101	1843	1826	1843	1825	2313