KissMeData/011330/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185500	1388473113	1893	1893	1893	1893	12203
3	20231106	185400	1388473113	1893	1893	1893	1893	0
4	20231106	185300	1388473113	1893	1893	1893	1893	0
5	20231106	185200	1388473113	1893	1893	1893	1893	0
6	20231106	185100	1388473113	1893	1893	1893	1893	0
7	20231106	185000	1388473113	1893	1893	1893	1893	0
8	20231106	184900	1388473113	1893	1893	1893	1893	0
9	20231106	184800	1388473113	1893	1893	1893	1893	0
10	20231106	184700	1388473113	1893	1893	1893	1893	0
11	20231106	184600	1388473113	1893	1893	1893	1893	0
12	20231106	184500	1388473113	1893	1893	1893	1893	0
13	20231106	184400	1388473113	1893	1893	1893	1893	0
14	20231106	184300	1388473113	1893	1893	1893	1893	0
15	20231106	184200	1388473113	1893	1893	1893	1893	0
16	20231106	184100	1388473113	1893	1893	1893	1893	0
17	20231106	184000	1388473113	1893	1893	1893	1893	0
18	20231106	183900	1388473113	1893	1893	1893	1893	0
19	20231106	183800	1388473113	1893	1893	1893	1893	0
20	20231106	183700	1388473113	1893	1893	1893	1893	0
21	20231106	183600	1388473113	1893	1893	1893	1893	0
22	20231106	183500	1388473113	1893	1893	1893	1893	0
23	20231106	183400	1388473113	1893	1893	1893	1893	0
24	20231106	183300	1388473113	1893	1893	1893	1893	0
25	20231106	183200	1388473113	1893	1893	1893	1893	0
26	20231106	183100	1388473113	1893	1893	1893	1893	0
27	20231106	183000	1388473113	1893	1893	1893	1893	0
28	20231106	182900	1388473113	1893	1893	1893	1893	0
29	20231106	182800	1388473113	1893	1893	1893	1893	0
30	20231106	182700	1388473113	1893	1893	1893	1893	0
31	20231106	182600	1388473113	1893	1893	1893	1893	0
32	20231106	182500	1388473113	1893	1893	1893	1893	12203
33	20231106	182400	1388473113	1893	1893	1893	1893	0
34	20231106	182300	1388473113	1893	1893	1893	1893	0
35	20231106	182200	1388473113	1893	1893	1893	1893	0
36	20231106	182100	1388473113	1893	1893	1893	1893	0
37	20231106	182000	1388473113	1893	1893	1893	1893	0
38	20231106	181900	1388473113	1893	1893	1893	1893	0
39	20231106	181800	1388473113	1893	1893	1893	1893	0
40	20231106	181700	1388473113	1893	1893	1893	1893	0
41	20231106	181600	1388473113	1893	1893	1893	1893	0
42	20231106	181500	1388473113	1893	1893	1893	1893	0
43	20231106	181400	1388473113	1893	1893	1893	1893	0
44	20231106	181300	1388473113	1893	1893	1893	1893	0
45	20231106	181200	1388473113	1893	1893	1893	1893	0
46	20231106	181100	1388473113	1893	1893	1893	1893	0
47	20231106	181000	1388473113	1893	1893	1893	1893	0
48	20231106	180900	1388473113	1893	1893	1893	1893	0
49	20231106	180800	1388473113	1893	1893	1893	1893	0
50	20231106	180700	1388473113	1893	1893	1893	1893	0
51	20231106	180600	1388473113	1893	1893	1893	1893	0
52	20231106	180500	1388473113	1893	1893	1893	1893	0
53	20231106	180400	1388473113	1893	1893	1893	1893	0
54	20231106	180300	1388473113	1893	1893	1893	1893	0
55	20231106	180200	1388473113	1893	1893	1893	1893	0
56	20231106	180100	1388473113	1893	1893	1893	1893	0
57	20231106	180000	1388473113	1893	1893	1893	1893	0
58	20231106	175900	1388473113	1893	1893	1893	1893	0
59	20231106	175800	1388473113	1893	1893	1893	1893	0
60	20231106	175700	1388473113	1893	1893	1893	1893	0
61	20231106	175600	1388473113	1893	1893	1893	1893	0
62	20231106	175500	1388473113	1893	1893	1893	1893	12203
63	20231106	175400	1388473113	1893	1893	1893	1893	0
64	20231106	175300	1388473113	1893	1893	1893	1893	0
65	20231106	175200	1388473113	1893	1893	1893	1893	0
66	20231106	175100	1388473113	1893	1893	1893	1893	0
67	20231106	175000	1388473113	1893	1893	1893	1893	0
68	20231106	174900	1388473113	1893	1893	1893	1893	0
69	20231106	174800	1388473113	1893	1893	1893	1893	0
70	20231106	174700	1388473113	1893	1893	1893	1893	0
71	20231106	174600	1388473113	1893	1893	1893	1893	0
72	20231106	174500	1388473113	1893	1893	1893	1893	0
73	20231106	174400	1388473113	1893	1893	1893	1893	0
74	20231106	174300	1388473113	1893	1893	1893	1893	0
75	20231106	174200	1388473113	1893	1893	1893	1893	0
76	20231106	174100	1388473113	1893	1893	1893	1893	0
77	20231106	174000	1388473113	1893	1893	1893	1893	0
78	20231106	173900	1388473113	1893	1893	1893	1893	0
79	20231106	173800	1388473113	1893	1893	1893	1893	0
80	20231106	173700	1388473113	1893	1893	1893	1893	0
81	20231106	173600	1388473113	1893	1893	1893	1893	0
82	20231106	173500	1388473113	1893	1893	1893	1893	0
83	20231106	173400	1388473113	1893	1893	1893	1893	0
84	20231106	173300	1388473113	1893	1893	1893	1893	0
85	20231106	173200	1388473113	1893	1893	1893	1893	0
86	20231106	173100	1388473113	1893	1893	1893	1893	0
87	20231106	173000	1388473113	1893	1893	1893	1893	0
88	20231106	172900	1388473113	1893	1893	1893	1893	0
89	20231106	172800	1388473113	1893	1893	1893	1893	0
90	20231106	172700	1388473113	1893	1893	1893	1893	0
91	20231106	172600	1388473113	1893	1893	1893	1893	0
92	20231106	172500	1388473113	1893	1893	1893	1893	12203
93	20231106	172400	1388473113	1893	1893	1893	1893	0
94	20231106	172300	1388473113	1893	1893	1893	1893	0
95	20231106	172200	1388473113	1893	1893	1893	1893	0
96	20231106	172100	1388473113	1893	1893	1893	1893	0
97	20231106	172000	1388473113	1893	1893	1893	1893	0
98	20231106	171900	1388473113	1893	1893	1893	1893	0
99	20231106	171800	1388473113	1893	1893	1893	1893	0
100	20231106	171700	1388473113	1893	1893	1893	1893	0
101	20231106	171600	1388473113	1893	1893	1893	1893	0
102	20231106	171500	1388473113	1893	1893	1893	1893	0
103	20231106	171400	1388473113	1893	1893	1893	1893	0
104	20231106	171300	1388473113	1893	1893	1893	1893	0
105	20231106	171200	1388473113	1893	1893	1893	1893	0
106	20231106	171100	1388473113	1893	1893	1893	1893	0
107	20231106	171000	1388473113	1893	1893	1893	1893	0
108	20231106	170900	1388473113	1893	1893	1893	1893	0
109	20231106	170800	1388473113	1893	1893	1893	1893	0
110	20231106	170700	1388473113	1893	1893	1893	1893	0
111	20231106	170600	1388473113	1893	1893	1893	1893	0
112	20231106	170500	1388473113	1893	1893	1893	1893	0
113	20231106	170400	1388473113	1893	1893	1893	1893	0
114	20231106	170300	1388473113	1893	1893	1893	1893	0
115	20231106	170200	1388473113	1893	1893	1893	1893	0
116	20231106	170100	1388473113	1893	1893	1893	1893	0
117	20231106	170000	1388473113	1893	1893	1893	1893	0
118	20231106	165900	1388473113	1893	1893	1893	1893	0
119	20231106	165800	1388473113	1893	1893	1893	1893	0
120	20231106	165700	1388473113	1893	1893	1893	1893	0
121	20231106	165600	1388473113	1893	1893	1893	1893	0
122	20231106	165500	1388473113	1893	1893	1893	1893	12203
123	20231106	165400	1388473113	1893	1893	1893	1893	0
124	20231106	165300	1388473113	1893	1893	1893	1893	0
125	20231106	165200	1388473113	1893	1893	1893	1893	0
126	20231106	165100	1388473113	1893	1893	1893	1893	0
127	20231106	165000	1388473113	1893	1893	1893	1893	0
128	20231106	164900	1388473113	1893	1893	1893	1893	0
129	20231106	164800	1388473113	1893	1893	1893	1893	0
130	20231106	164700	1388473113	1893	1893	1893	1893	0
131	20231106	164600	1388473113	1893	1893	1893	1893	0
132	20231106	164500	1388473113	1893	1893	1893	1893	0
133	20231106	164400	1388473113	1893	1893	1893	1893	0
134	20231106	164300	1388473113	1893	1893	1893	1893	0
135	20231106	164200	1388473113	1893	1893	1893	1893	0
136	20231106	164100	1388473113	1893	1893	1893	1893	0
137	20231106	164000	1388473113	1893	1893	1893	1893	0
138	20231106	163900	1388473113	1893	1893	1893	1893	0
139	20231106	163800	1388473113	1893	1893	1893	1893	0
140	20231106	163700	1388473113	1893	1893	1893	1893	0
141	20231106	163600	1388473113	1893	1893	1893	1893	0
142	20231106	163500	1388473113	1893	1893	1893	1893	0
143	20231106	163400	1388473113	1893	1893	1893	1893	0
144	20231106	163300	1388473113	1893	1893	1893	1893	0
145	20231106	163200	1388473113	1893	1893	1893	1893	0
146	20231106	163100	1388473113	1893	1893	1893	1893	0
147	20231106	163000	1388473113	1893	1893	1893	1893	0
148	20231106	162900	1388473113	1893	1893	1893	1893	0
149	20231106	162800	1388473113	1893	1893	1893	1893	0
150	20231106	162700	1388473113	1893	1893	1893	1893	0
151	20231106	162600	1388473113	1893	1893	1893	1893	0
152	20231106	162500	1388473113	1893	1893	1893	1893	12203
153	20231106	162400	1388473113	1893	1893	1893	1893	0
154	20231106	162300	1388473113	1893	1893	1893	1893	0
155	20231106	162200	1388473113	1893	1893	1893	1893	0
156	20231106	162100	1388473113	1893	1893	1893	1893	0
157	20231106	162000	1388473113	1893	1893	1893	1893	0
158	20231106	161900	1388473113	1893	1893	1893	1893	0
159	20231106	161800	1388473113	1893	1893	1893	1893	0
160	20231106	161700	1388473113	1893	1893	1893	1893	0
161	20231106	161600	1388473113	1893	1893	1893	1893	0
162	20231106	161500	1388473113	1893	1893	1893	1893	0
163	20231106	161400	1388473113	1893	1893	1893	1893	0
164	20231106	161300	1388473113	1893	1893	1893	1893	0
165	20231106	161200	1388473113	1893	1893	1893	1893	0
166	20231106	161100	1388473113	1893	1893	1893	1893	0
167	20231106	161000	1388473113	1893	1893	1893	1893	0
168	20231106	160900	1388473113	1893	1893	1893	1893	0
169	20231106	160800	1388473113	1893	1893	1893	1893	0
170	20231106	160700	1388473113	1893	1893	1893	1893	0
171	20231106	160600	1388473113	1893	1893	1893	1893	0
172	20231106	160500	1388473113	1893	1893	1893	1893	0
173	20231106	160400	1388473113	1893	1893	1893	1893	0
174	20231106	160300	1388473113	1893	1893	1893	1893	0
175	20231106	160200	1388473113	1893	1893	1893	1893	0
176	20231106	160100	1388473113	1893	1893	1893	1893	0
177	20231106	160000	1388473113	1893	1893	1893	1893	0
178	20231106	155900	1388473113	1893	1893	1893	1893	0
179	20231106	155800	1388473113	1893	1893	1893	1893	0
180	20231106	155700	1388473113	1893	1893	1893	1893	0
181	20231106	155600	1388473113	1893	1893	1893	1893	0
182	20231106	155500	1388473113	1893	1893	1893	1893	12203
183	20231106	155400	1388473113	1893	1893	1893	1893	0
184	20231106	155300	1388473113	1893	1893	1893	1893	0
185	20231106	155200	1388473113	1893	1893	1893	1893	0
186	20231106	155100	1388473113	1893	1893	1893	1893	0
187	20231106	155000	1388473113	1893	1893	1893	1893	0
188	20231106	154900	1388473113	1893	1893	1893	1893	0
189	20231106	154800	1388473113	1893	1893	1893	1893	0
190	20231106	154700	1388473113	1893	1893	1893	1893	0
191	20231106	154600	1388473113	1893	1893	1893	1893	0
192	20231106	154500	1388473113	1893	1893	1893	1893	0
193	20231106	154400	1388473113	1893	1893	1893	1893	0
194	20231106	154300	1388473113	1893	1893	1893	1893	0
195	20231106	154200	1388473113	1893	1893	1893	1893	0
196	20231106	154100	1388473113	1893	1893	1893	1893	0
197	20231106	154000	1388473113	1893	1893	1893	1893	0
198	20231106	153900	1388473113	1893	1893	1893	1893	0
199	20231106	153800	1388473113	1893	1893	1893	1893	0
200	20231106	153700	1388473113	1893	1893	1893	1893	0
201	20231106	153600	1388473113	1893	1893	1893	1893	0
202	20231106	153500	1388473113	1893	1893	1893	1893	0
203	20231106	153400	1388473113	1893	1893	1893	1893	0
204	20231106	153300	1388473113	1893	1893	1893	1893	0
205	20231106	153200	1388473113	1893	1893	1893	1893	0
206	20231106	153100	1388473113	1893	1893	1893	1893	0
207	20231106	153000	1388473113	1893	1893	1893	1893	12203
208	20231106	152900	1365372834	1890	1890	1890	1890	0
209	20231106	152800	1365372834	1890	1890	1890	1890	0
210	20231106	152700	1365372834	1890	1890	1890	1890	0
211	20231106	152600	1365372834	1890	1890	1890	1890	0
212	20231106	152500	1365372834	1890	1890	1890	1890	0
213	20231106	152400	1365372834	1890	1890	1890	1890	0
214	20231106	152300	1365372834	1890	1890	1890	1890	0
215	20231106	152200	1365372834	1890	1890	1890	1890	0
216	20231106	152100	1365372834	1890	1890	1890	1890	0
217	20231106	152000	1365372834	1890	1890	1890	1890	0
218	20231106	151900	1365372834	1890	1893	1893	1882	1531
219	20231106	151800	1362483179	1893	1885	1893	1885	10643
220	20231106	151700	1342397216	1884	1880	1884	1880	3469
221	20231106	151600	1335863832	1882	1882	1882	1882	1000
222	20231106	151500	1333981832	1882	1880	1882	1880	975
223	20231106	151400	1332146892	1880	1879	1880	1879	99
224	20231106	151300	1331960792	1880	1880	1880	1880	10
225	20231106	151200	1331941992	1872	1872	1872	1872	56
226	20231106	151100	1331837160	1880	1879	1880	1878	1778
227	20231106	151000	1328497317	1879	1882	1882	1879	2442
228	20231106	150900	1323906094	1882	1882	1882	1882	191
229	20231106	150800	1323546632	1881	1881	1881	1881	0
230	20231106	150700	1323546632	1881	1881	1881	1881	461
231	20231106	150600	1322679491	1881	1888	1889	1881	1866
232	20231106	150500	1319154713	1888	1888	1888	1888	2
233	20231106	150400	1319150937	1889	1880	1889	1880	373
234	20231106	150300	1318449688	1881	1881	1881	1881	1295
235	20231106	150200	1316013793	1890	1881	1890	1881	70
236	20231106	150100	1315881673	1887	1889	1889	1883	1327
237	20231106	150000	1313377714	1893	1893	1893	1881	1007
238	20231106	145900	1311472135	1893	1890	1893	1890	2584
239	20231106	145800	1306581952	1890	1890	1890	1890	2991
240	20231106	145700	1300928962	1890	1883	1890	1883	2766
241	20231106	145600	1295710031	1878	1878	1886	1878	773
242	20231106	145500	1294257886	1885	1882	1887	1878	11217
243	20231106	145400	1273112496	1882	1863	1883	1863	37660
244	20231106	145300	1202694332	1861	1856	1861	1856	10759
245	20231106	145200	1182700385	1856	1856	1856	1856	730
246	20231106	145100	1181345505	1856	1853	1856	1853	106
247	20231106	145000	1181148925	1857	1857	1857	1857	0
248	20231106	144900	1181148925	1857	1856	1857	1856	3588
249	20231106	144800	1174489490	1853	1853	1853	1853	0
250	20231106	144700	1174489490	1853	1856	1856	1853	248
251	20231106	144600	1174029739	1855	1854	1855	1854	3267
252	20231106	144500	1167971077	1853	1851	1853	1851	904
253	20231106	144400	1166296369	1850	1850	1850	1850	1200
254	20231106	144300	1164076369	1850	1850	1850	1850	0
255	20231106	144200	1164076369	1850	1850	1850	1850	333
256	20231106	144100	1163460319	1850	1850	1850	1850	0
257	20231106	144000	1163460319	1850	1844	1850	1844	221
258	20231106	143900	1163052789	1850	1850	1850	1850	0
259	20231106	143800	1163052789	1850	1850	1850	1850	0
260	20231106	143700	1163052789	1850	1850	1850	1850	0
261	20231106	143600	1163052789	1850	1844	1850	1843	855
262	20231106	143500	1161476117	1844	1845	1845	1844	2212
263	20231106	143400	1157396383	1845	1847	1847	1845	5000
264	20231106	143300	1148167308	1846	1846	1846	1846	0
265	20231106	143200	1148167308	1846	1846	1846	1846	0
266	20231106	143100	1148167308	1846	1846	1846	1846	1
267	20231106	143000	1148165462	1846	1846	1846	1846	50
268	20231106	142900	1148073162	1852	1852	1852	1852	0
269	20231106	142800	1148073162	1852	1852	1852	1852	4000
270	20231106	142700	1140665162	1852	1852	1852	1852	4500
271	20231106	142600	1132331162	1852	1852	1852	1852	0
272	20231106	142500	1132331162	1852	1852	1852	1852	500
273	20231106	142400	1131405162	1852	1852	1852	1852	500
274	20231106	142300	1130479162	1853	1853	1853	1853	0
275	20231106	142200	1130479162	1853	1848	1853	1847	5500
276	20231106	142100	1120317752	1853	1853	1853	1853	0
277	20231106	142000	1120317752	1853	1853	1853	1853	0
278	20231106	141900	1120317752	1853	1847	1853	1846	1545
279	20231106	141800	1117464671	1853	1854	1854	1847	84
280	20231106	141700	1117309510	1855	1851	1855	1847	1521
281	20231106	141600	1114495366	1851	1851	1851	1851	765
282	20231106	141500	1113079351	1846	1847	1847	1846	364
283	20231106	141400	1112407076	1847	1850	1851	1847	633
284	20231106	141300	1111235961	1850	1850	1850	1850	1791
285	20231106	141200	1107922611	1850	1851	1851	1845	1265
286	20231106	141100	1105581929	1845	1850	1851	1845	12127
287	20231106	141000	1083137530	1845	1848	1849	1845	6525
288	20231106	140900	1071074043	1848	1848	1848	1848	3183
289	20231106	140800	1065191859	1845	1843	1845	1843	5193
290	20231106	140700	1055617430	1842	1839	1842	1839	7415
291	20231106	140600	1041966385	1839	1838	1839	1838	1000
292	20231106	140500	1040127445	1836	1835	1836	1835	1204
293	20231106	140400	1037916910	1835	1834	1835	1834	354
294	20231106	140300	1037267330	1830	1830	1830	1830	1
295	20231106	140200	1037265500	1831	1833	1833	1831	1000
296	20231106	140100	1035434200	1833	1833	1833	1833	558
297	20231106	140000	1034411386	1833	1832	1833	1832	14042
298	20231106	135900	1008675514	1831	1825	1831	1825	14206
299	20231106	135800	982714228	1824	1824	1824	1824	0
300	20231106	135700	982714228	1824	1824	1824	1824	0
301	20231106	135600	982714228	1824	1824	1824	1824	0
302	20231106	135500	982714228	1824	1824	1824	1824	5000
303	20231106	135400	973594228	1824	1822	1824	1822	7710
304	20231106	135300	959543202	1822	1821	1822	1821	75
305	20231106	135200	959406626	1821	1821	1821	1821	1
306	20231106	135100	959404805	1817	1817	1817	1817	0
307	20231106	135000	959404805	1817	1817	1817	1817	42
308	20231106	134900	959328491	1822	1822	1822	1822	0
309	20231106	134800	959328491	1822	1822	1822	1822	0
310	20231106	134700	959328491	1822	1822	1822	1822	0
311	20231106	134600	959328491	1822	1822	1822	1822	0
312	20231106	134500	959328491	1822	1822	1822	1822	0
313	20231106	134400	959328491	1822	1822	1822	1822	5
314	20231106	134300	959319381	1822	1822	1822	1822	1
315	20231106	134200	959317559	1820	1820	1820	1820	156
316	20231106	134100	959033639	1815	1815	1815	1815	628
317	20231106	134000	957893819	1814	1814	1814	1814	0
318	20231106	133900	957893819	1814	1814	1814	1814	0
319	20231106	133800	957893819	1814	1820	1820	1814	100
320	20231106	133700	957712413	1820	1820	1820	1820	1080
321	20231106	133600	955746813	1823	1823	1823	1823	0
322	20231106	133500	955746813	1823	1823	1823	1823	100
323	20231106	133400	955564513	1823	1823	1823	1823	0
324	20231106	133300	955564513	1823	1823	1823	1823	0
325	20231106	133200	955564513	1823	1823	1823	1823	0
326	20231106	133100	955564513	1823	1823	1823	1823	0
327	20231106	133000	955564513	1823	1823	1823	1823	0
328	20231106	132900	955564513	1823	1823	1823	1823	4
329	20231106	132800	955557221	1823	1823	1823	1823	1
330	20231106	132700	955555398	1824	1824	1824	1824	0
331	20231106	132600	955555398	1824	1823	1824	1823	719
332	20231106	132500	954244140	1822	1822	1822	1822	2116
333	20231106	132400	950388788	1822	1822	1822	1822	0
334	20231106	132300	950388788	1822	1822	1822	1822	0
335	20231106	132200	950388788	1822	1822	1822	1822	0
336	20231106	132100	950388788	1822	1822	1822	1820	810
337	20231106	132000	948913368	1822	1822	1822	1822	284
338	20231106	131900	948395920	1822	1822	1822	1822	0
339	20231106	131800	948395920	1822	1822	1822	1822	0
340	20231106	131700	948395920	1822	1822	1822	1822	0
341	20231106	131600	948395920	1822	1822	1822	1822	1
342	20231106	131500	948394098	1820	1818	1820	1818	11816
343	20231106	131400	926899918	1818	1818	1818	1818	500
344	20231106	131300	925990918	1818	1818	1818	1818	0
345	20231106	131200	925990918	1818	1818	1818	1818	0
346	20231106	131100	925990918	1818	1818	1818	1818	38
347	20231106	131000	925921834	1818	1818	1818	1818	0
348	20231106	130900	925921834	1818	1818	1818	1818	2
349	20231106	130800	925918198	1813	1813	1813	1813	0
350	20231106	130700	925918198	1813	1813	1816	1813	13619
351	20231106	130600	901215047	1813	1813	1813	1813	0
352	20231106	130500	901215047	1813	1813	1813	1813	0
353	20231106	130400	901215047	1813	1813	1813	1813	0
354	20231106	130300	901215047	1813	1813	1813	1813	0
355	20231106	130200	901215047	1813	1813	1813	1813	2
356	20231106	130100	901211421	1813	1813	1813	1813	0
357	20231106	130000	901211421	1813	1813	1813	1813	3
358	20231106	125900	901205982	1813	1813	1813	1813	0
359	20231106	125800	901205982	1813	1813	1813	1813	0
360	20231106	125700	901205982	1813	1813	1813	1813	500
361	20231106	125600	900299482	1813	1813	1813	1813	0
362	20231106	125500	900299482	1813	1813	1813	1813	0
363	20231106	125400	900299482	1813	1813	1813	1813	0
364	20231106	125300	900299482	1813	1813	1813	1813	1
365	20231106	125200	900297669	1810	1810	1810	1810	700
366	20231106	125100	899030669	1810	1810	1810	1810	1
367	20231106	125000	899028859	1810	1810	1810	1810	50
368	20231106	124900	898938359	1810	1810	1810	1810	0
369	20231106	124800	898938359	1810	1810	1810	1810	5000
370	20231106	124700	889888359	1810	1810	1810	1810	0
371	20231106	124600	889888359	1810	1810	1810	1810	1
372	20231106	124500	889886549	1810	1810	1810	1810	2
373	20231106	124400	889882929	1810	1810	1810	1810	4
374	20231106	124300	889875689	1810	1810	1810	1810	1024
375	20231106	124200	888022249	1810	1810	1810	1810	0
376	20231106	124100	888022249	1810	1810	1810	1810	5000
377	20231106	124000	878972249	1813	1813	1813	1813	0
378	20231106	123900	878972249	1813	1813	1813	1813	0
379	20231106	123800	878972249	1813	1813	1813	1813	31
380	20231106	123700	878916046	1810	1810	1810	1810	1
381	20231106	123600	878914236	1813	1813	1813	1813	16
382	20231106	123500	878885228	1809	1809	1809	1809	0
383	20231106	123400	878885228	1809	1809	1809	1809	0
384	20231106	123300	878885228	1809	1809	1809	1809	0
385	20231106	123200	878885228	1809	1809	1809	1809	81
386	20231106	123100	878738699	1809	1809	1809	1809	0
387	20231106	123000	878738699	1809	1809	1809	1809	0
388	20231106	122900	878738699	1809	1809	1809	1809	92
389	20231106	122800	878572271	1808	1808	1808	1808	2
390	20231106	122700	878568655	1809	1809	1809	1809	170
391	20231106	122600	878261125	1809	1809	1809	1809	283
392	20231106	122500	877749178	1808	1808	1808	1808	0
393	20231106	122400	877749178	1808	1808	1808	1808	0
394	20231106	122300	877749178	1808	1808	1808	1808	0
395	20231106	122200	877749178	1808	1808	1808	1808	0
396	20231106	122100	877749178	1808	1808	1808	1808	420
397	20231106	122000	876989818	1809	1810	1810	1809	2389
398	20231106	121900	872666948	1810	1810	1810	1810	0
399	20231106	121800	872666948	1810	1810	1810	1810	0
400	20231106	121700	872666948	1810	1810	1810	1810	0
401	20231106	121600	872666948	1810	1810	1810	1810	0
402	20231106	121500	872666948	1810	1810	1810	1810	0
403	20231106	121400	872666948	1810	1810	1810	1810	5000
404	20231106	121300	863616948	1810	1810	1810	1810	0
405	20231106	121200	863616948	1810	1812	1812	1810	10000
406	20231106	121100	845507252	1814	1813	1814	1812	8000
407	20231106	121000	831007253	1813	1813	1813	1813	0
408	20231106	120900	831007253	1813	1813	1813	1813	0
409	20231106	120800	831007253	1813	1813	1813	1813	1
410	20231106	120700	831005440	1812	1812	1812	1812	0
411	20231106	120600	831005440	1812	1812	1812	1812	0
412	20231106	120500	831005440	1812	1813	1813	1812	505
413	20231106	120400	830089880	1813	1813	1813	1813	0
414	20231106	120300	830089880	1813	1813	1813	1813	0
415	20231106	120200	830089880	1813	1813	1813	1813	500
416	20231106	120100	829183380	1815	1815	1815	1815	0
417	20231106	120000	829183380	1815	1815	1815	1815	4
418	20231106	115900	829176120	1819	1819	1819	1819	0
419	20231106	115800	829176120	1819	1819	1819	1819	0
420	20231106	115700	829176120	1819	1819	1819	1819	1000
421	20231106	115600	827357120	1819	1819	1819	1819	4
422	20231106	115500	827349844	1811	1811	1811	1811	0
423	20231106	115400	827349844	1811	1811	1811	1811	0
424	20231106	115300	827349844	1811	1811	1811	1811	0
425	20231106	115200	827349844	1811	1811	1811	1811	0
426	20231106	115100	827349844	1811	1811	1811	1811	3530
427	20231106	115000	820957014	1812	1812	1812	1812	0
428	20231106	114900	820957014	1812	1812	1812	1812	0
429	20231106	114800	820957014	1812	1812	1812	1812	1100
430	20231106	114700	818963814	1812	1812	1812	1812	0
431	20231106	114600	818963814	1812	1812	1812	1812	1885
432	20231106	114500	815548194	1812	1812	1812	1812	0
433	20231106	114400	815548194	1812	1812	1812	1812	0
434	20231106	114300	815548194	1812	1815	1815	1811	2044
435	20231106	114200	811846159	1815	1815	1815	1815	0
436	20231106	114100	811846159	1815	1815	1815	1815	0
437	20231106	114000	811846159	1815	1815	1815	1815	0
438	20231106	113900	811846159	1815	1821	1821	1815	952
439	20231106	113800	810118255	1820	1820	1820	1820	0
440	20231106	113700	810118255	1820	1820	1820	1820	3000
441	20231106	113600	804658255	1820	1821	1821	1820	11000
442	20231106	113500	784636255	1821	1821	1821	1821	1
443	20231106	113400	784634434	1810	1811	1811	1810	347
444	20231106	113300	784006363	1810	1810	1810	1810	23
445	20231106	113200	783964733	1822	1822	1822	1822	4
446	20231106	113100	783957445	1810	1811	1811	1810	7156
447	20231106	113000	771002003	1811	1820	1820	1811	2796
448	20231106	112900	765936449	1813	1813	1825	1813	561
449	20231106	112800	764919308	1813	1814	1825	1813	10760
450	20231106	112700	745315363	1824	1824	1824	1824	347
451	20231106	112600	744682435	1824	1824	1824	1824	0
452	20231106	112500	744682435	1824	1823	1824	1813	23421
453	20231106	112400	702192460	1818	1818	1818	1818	1
454	20231106	112300	702190642	1818	1818	1818	1818	444
455	20231106	112200	701383450	1821	1821	1821	1821	140
456	20231106	112100	701128510	1821	1821	1821	1821	30
457	20231106	112000	701073880	1821	1820	1821	1820	5600
458	20231106	111900	690876290	1817	1817	1817	1817	3069
459	20231106	111800	685299917	1817	1821	1821	1817	316
460	20231106	111700	684725057	1821	1823	1823	1820	15844
461	20231106	111600	655881620	1823	1823	1823	1823	300
462	20231106	111500	655334720	1823	1825	1825	1823	3220
463	20231106	111400	649462660	1825	1827	1827	1825	2716
464	20231106	111300	644502730	1831	1831	1832	1831	5496
465	20231106	111200	634439389	1833	1833	1833	1833	0
466	20231106	111100	634439389	1833	1830	1833	1827	14973
467	20231106	111000	607023641	1831	1831	1831	1831	0
468	20231106	110900	607023641	1831	1831	1831	1831	0
469	20231106	110800	607023641	1831	1833	1833	1831	8749
470	20231106	110700	590992574	1832	1832	1832	1832	0
471	20231106	110600	590992574	1832	1831	1832	1831	4160
472	20231106	110500	583373614	1830	1830	1830	1830	530
473	20231106	110400	582403714	1830	1830	1830	1826	1614
474	20231106	110300	579450150	1830	1830	1830	1830	6
475	20231106	110200	579439170	1830	1830	1830	1830	1
476	20231106	110100	579437340	1830	1833	1833	1830	5363
477	20231106	110000	569620521	1832	1830	1832	1830	5095
478	20231106	105900	560292114	1830	1824	1830	1824	2176
479	20231106	105800	556312118	1824	1824	1824	1824	1200
480	20231106	105700	554123318	1825	1831	1831	1825	254
481	20231106	105600	553659444	1825	1826	1826	1825	3505
482	20231106	105500	547260819	1831	1831	1831	1831	0
483	20231106	105400	547260819	1831	1834	1834	1831	1002
484	20231106	105300	545423268	1834	1834	1834	1834	3393
485	20231106	105200	539200506	1835	1835	1835	1835	3000
486	20231106	105100	533695506	1836	1836	1836	1836	65
487	20231106	105000	533576166	1836	1832	1836	1832	4134
488	20231106	104900	525988678	1832	1832	1832	1832	1166
489	20231106	104800	523852566	1837	1837	1837	1837	1
490	20231106	104700	523850729	1837	1836	1837	1836	2280
491	20231106	104600	519662649	1836	1840	1840	1836	56
492	20231106	104500	519559633	1840	1840	1843	1840	1927
493	20231106	104400	516012886	1840	1839	1840	1839	8028
494	20231106	104300	501242050	1836	1832	1836	1832	267
495	20231106	104200	500751875	1831	1828	1831	1828	7978
496	20231106	104100	486154715	1829	1829	1829	1829	14
497	20231106	104000	486129109	1829	1829	1829	1829	5
498	20231106	103900	486119964	1829	1829	1829	1829	247
499	20231106	103800	485668201	1829	1829	1829	1829	50
500	20231106	103700	485576751	1821	1824	1824	1821	5001
501	20231106	103600	476463140	1830	1830	1830	1830	0
502	20231106	103500	476463140	1830	1829	1830	1829	10068
503	20231106	103400	458039155	1830	1830	1830	1830	0
504	20231106	103300	458039155	1830	1830	1830	1830	0
505	20231106	103200	458039155	1830	1830	1830	1830	10
506	20231106	103100	458020855	1830	1830	1830	1830	300
507	20231106	103000	457471855	1830	1829	1831	1829	3716
508	20231106	102900	450670856	1829	1829	1829	1829	12
509	20231106	102800	450648908	1829	1829	1829	1829	1
510	20231106	102700	450647079	1825	1825	1825	1825	1040
511	20231106	102600	448749079	1821	1821	1821	1821	0
512	20231106	102500	448749079	1821	1821	1821	1821	0
513	20231106	102400	448749079	1821	1821	1821	1821	0
514	20231106	102300	448749079	1821	1821	1821	1821	300
515	20231106	102200	448202779	1821	1821	1821	1821	1
516	20231106	102100	448200958	1830	1830	1830	1830	3
517	20231106	102000	448195468	1830	1828	1830	1828	440
518	20231106	101900	447390270	1821	1821	1821	1821	2
519	20231106	101800	447386628	1820	1821	1821	1820	20000
520	20231106	101700	410986444	1830	1830	1831	1830	591
521	20231106	101600	409904618	1830	1824	1830	1820	15129
522	20231106	101500	382260623	1823	1819	1823	1819	33247
523	20231106	101400	321732643	1819	1819	1819	1819	2010
524	20231106	101300	318076453	1819	1819	1819	1819	4500
525	20231106	101200	309890953	1820	1820	1820	1820	0
526	20231106	101100	309890953	1820	1820	1820	1820	0
527	20231106	101000	309890953	1820	1820	1820	1820	0
528	20231106	100900	309890953	1820	1820	1820	1820	1600
529	20231106	100800	306978953	1820	1820	1820	1820	0
530	20231106	100700	306978953	1820	1820	1820	1820	0
531	20231106	100600	306978953	1820	1819	1820	1819	2400
532	20231106	100500	302610958	1819	1819	1819	1819	1
533	20231106	100400	302609139	1813	1814	1814	1813	3274
534	20231106	100300	296673317	1813	1815	1815	1813	406
535	20231106	100200	295936969	1814	1814	1814	1814	37
536	20231106	100100	295869851	1814	1813	1814	1813	2377
537	20231106	100000	291560273	1814	1814	1814	1814	854
538	20231106	095900	290011117	1814	1819	1820	1814	3261
539	20231106	095800	284081111	1819	1819	1819	1819	15
540	20231106	095700	284053826	1821	1821	1821	1821	0
541	20231106	095600	284053826	1821	1821	1821	1821	0
542	20231106	095500	284053826	1821	1821	1821	1821	0
543	20231106	095400	284053826	1821	1823	1823	1821	2
544	20231106	095300	284050182	1814	1814	1814	1814	7
545	20231106	095200	284037484	1814	1823	1823	1814	592
546	20231106	095100	282963218	1814	1814	1814	1814	0
547	20231106	095000	282963218	1814	1814	1814	1814	274
548	20231106	094900	282466182	1823	1821	1823	1821	551
549	20231106	094800	281462713	1821	1812	1821	1812	568
550	20231106	094700	280433425	1821	1822	1822	1821	552
551	20231106	094600	279427925	1811	1820	1824	1811	4620
552	20231106	094500	271038434	1820	1814	1820	1814	5470
553	20231106	094400	261087241	1815	1817	1818	1815	1086
554	20231106	094300	259113027	1817	1818	1818	1814	1275
555	20231106	094200	256799930	1818	1818	1818	1818	1
556	20231106	094100	256798112	1819	1818	1820	1818	2196
557	20231106	094000	252802543	1818	1818	1818	1818	18
558	20231106	093900	252769819	1818	1812	1819	1811	4149
559	20231106	093800	245224320	1810	1818	1818	1810	130
560	20231106	093700	244988260	1818	1818	1818	1818	1
561	20231106	093600	244986442	1819	1817	1819	1816	481
562	20231106	093500	244112101	1817	1810	1817	1808	3208
563	20231106	093400	238302151	1810	1810	1810	1810	0
564	20231106	093300	238302151	1810	1814	1822	1808	5718
565	20231106	093200	227894701	1810	1815	1819	1810	14431
566	20231106	093100	201743584	1810	1814	1815	1810	455
567	20231106	093000	200917800	1815	1814	1815	1814	118
568	20231106	092900	200703657	1814	1810	1814	1810	596
569	20231106	092800	199622536	1810	1810	1810	1810	61
570	20231106	092700	199512126	1810	1807	1810	1807	3073
571	20231106	092600	193957563	1807	1801	1807	1801	8290
572	20231106	092500	178998426	1806	1800	1806	1800	10005
573	20231106	092400	160989396	1800	1800	1806	1800	3186
574	20231106	092300	155247552	1800	1799	1801	1795	10352
575	20231106	092200	136626452	1801	1808	1808	1800	4374
576	20231106	092100	128744871	1801	1798	1810	1796	4872
577	20231106	092000	119975924	1798	1789	1798	1789	16125
578	20231106	091900	91027839	1792	1779	1792	1779	13432
579	20231106	091800	66995455	1779	1777	1779	1777	280
580	20231106	091700	66497612	1775	1771	1775	1771	421
581	20231106	091600	65751937	1770	1770	1771	1770	307
582	20231106	091500	65208540	1770	1770	1770	1770	0
583	20231106	091400	65208540	1770	1770	1770	1770	0
584	20231106	091300	65208540	1770	1770	1770	1770	0
585	20231106	091200	65208540	1770	1770	1770	1770	876
586	20231106	091100	63658020	1768	1768	1768	1768	62
587	20231106	091000	63548404	1768	1766	1792	1766	238
588	20231106	090900	63126946	1765	1764	1793	1764	8050
589	20231106	090800	48817207	1763	1763	1763	1763	71
590	20231106	090700	48692034	1763	1778	1778	1763	29
591	20231106	090600	48640892	1762	1762	1762	1762	0
592	20231106	090500	48640892	1762	1761	1763	1761	6060
593	20231106	090400	37962188	1762	1763	1763	1762	3417
594	20231106	090300	31941186	1760	1760	1760	1760	100
595	20231106	090200	31765186	1762	1766	1792	1757	9184
596	20231106	090100	15528321	1798	1769	1798	1769	6397
597	20231106	090000	4108020	1769	1749	1770	1749	2340