KissMeData/024840/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190700	213082213	1379	1379	1379	1379	7822
3	20231106	190600	213082213	1379	1379	1379	1379	0
4	20231106	190500	213082213	1379	1379	1379	1379	0
5	20231106	190400	213082213	1379	1379	1379	1379	0
6	20231106	190300	213082213	1379	1379	1379	1379	0
7	20231106	190200	213082213	1379	1379	1379	1379	0
8	20231106	190100	213082213	1379	1379	1379	1379	0
9	20231106	190000	213082213	1379	1379	1379	1379	0
10	20231106	185900	213082213	1379	1379	1379	1379	0
11	20231106	185800	213082213	1379	1379	1379	1379	0
12	20231106	185700	213082213	1379	1379	1379	1379	0
13	20231106	185600	213082213	1379	1379	1379	1379	0
14	20231106	185500	213082213	1379	1379	1379	1379	0
15	20231106	185400	213082213	1379	1379	1379	1379	0
16	20231106	185300	213082213	1379	1379	1379	1379	0
17	20231106	185200	213082213	1379	1379	1379	1379	0
18	20231106	185100	213082213	1379	1379	1379	1379	0
19	20231106	185000	213082213	1379	1379	1379	1379	0
20	20231106	184900	213082213	1379	1379	1379	1379	0
21	20231106	184800	213082213	1379	1379	1379	1379	0
22	20231106	184700	213082213	1379	1379	1379	1379	0
23	20231106	184600	213082213	1379	1379	1379	1379	0
24	20231106	184500	213082213	1379	1379	1379	1379	0
25	20231106	184400	213082213	1379	1379	1379	1379	0
26	20231106	184300	213082213	1379	1379	1379	1379	0
27	20231106	184200	213082213	1379	1379	1379	1379	0
28	20231106	184100	213082213	1379	1379	1379	1379	0
29	20231106	184000	213082213	1379	1379	1379	1379	0
30	20231106	183900	213082213	1379	1379	1379	1379	0
31	20231106	183800	213082213	1379	1379	1379	1379	0
32	20231106	183700	213082213	1379	1379	1379	1379	7822
33	20231106	183600	213082213	1379	1379	1379	1379	0
34	20231106	183500	213082213	1379	1379	1379	1379	0
35	20231106	183400	213082213	1379	1379	1379	1379	0
36	20231106	183300	213082213	1379	1379	1379	1379	0
37	20231106	183200	213082213	1379	1379	1379	1379	0
38	20231106	183100	213082213	1379	1379	1379	1379	0
39	20231106	183000	213082213	1379	1379	1379	1379	0
40	20231106	182900	213082213	1379	1379	1379	1379	0
41	20231106	182800	213082213	1379	1379	1379	1379	0
42	20231106	182700	213082213	1379	1379	1379	1379	0
43	20231106	182600	213082213	1379	1379	1379	1379	0
44	20231106	182500	213082213	1379	1379	1379	1379	0
45	20231106	182400	213082213	1379	1379	1379	1379	0
46	20231106	182300	213082213	1379	1379	1379	1379	0
47	20231106	182200	213082213	1379	1379	1379	1379	0
48	20231106	182100	213082213	1379	1379	1379	1379	0
49	20231106	182000	213082213	1379	1379	1379	1379	0
50	20231106	181900	213082213	1379	1379	1379	1379	0
51	20231106	181800	213082213	1379	1379	1379	1379	0
52	20231106	181700	213082213	1379	1379	1379	1379	0
53	20231106	181600	213082213	1379	1379	1379	1379	0
54	20231106	181500	213082213	1379	1379	1379	1379	0
55	20231106	181400	213082213	1379	1379	1379	1379	0
56	20231106	181300	213082213	1379	1379	1379	1379	0
57	20231106	181200	213082213	1379	1379	1379	1379	0
58	20231106	181100	213082213	1379	1379	1379	1379	0
59	20231106	181000	213082213	1379	1379	1379	1379	0
60	20231106	180900	213082213	1379	1379	1379	1379	0
61	20231106	180800	213082213	1379	1379	1379	1379	0
62	20231106	180700	213082213	1379	1379	1379	1379	7822
63	20231106	180600	213082213	1379	1379	1379	1379	0
64	20231106	180500	213082213	1379	1379	1379	1379	0
65	20231106	180400	213082213	1379	1379	1379	1379	0
66	20231106	180300	213082213	1379	1379	1379	1379	0
67	20231106	180200	213082213	1379	1379	1379	1379	0
68	20231106	180100	213082213	1379	1379	1379	1379	0
69	20231106	180000	213082213	1379	1379	1379	1379	0
70	20231106	175900	213082213	1379	1379	1379	1379	0
71	20231106	175800	213082213	1379	1379	1379	1379	0
72	20231106	175700	213082213	1379	1379	1379	1379	0
73	20231106	175600	213082213	1379	1379	1379	1379	0
74	20231106	175500	213082213	1379	1379	1379	1379	0
75	20231106	175400	213082213	1379	1379	1379	1379	0
76	20231106	175300	213082213	1379	1379	1379	1379	0
77	20231106	175200	213082213	1379	1379	1379	1379	0
78	20231106	175100	213082213	1379	1379	1379	1379	0
79	20231106	175000	213082213	1379	1379	1379	1379	0
80	20231106	174900	213082213	1379	1379	1379	1379	0
81	20231106	174800	213082213	1379	1379	1379	1379	0
82	20231106	174700	213082213	1379	1379	1379	1379	0
83	20231106	174600	213082213	1379	1379	1379	1379	0
84	20231106	174500	213082213	1379	1379	1379	1379	0
85	20231106	174400	213082213	1379	1379	1379	1379	0
86	20231106	174300	213082213	1379	1379	1379	1379	0
87	20231106	174200	213082213	1379	1379	1379	1379	0
88	20231106	174100	213082213	1379	1379	1379	1379	0
89	20231106	174000	213082213	1379	1379	1379	1379	0
90	20231106	173900	213082213	1379	1379	1379	1379	0
91	20231106	173800	213082213	1379	1379	1379	1379	0
92	20231106	173700	213082213	1379	1379	1379	1379	7822
93	20231106	173600	213082213	1379	1379	1379	1379	0
94	20231106	173500	213082213	1379	1379	1379	1379	0
95	20231106	173400	213082213	1379	1379	1379	1379	0
96	20231106	173300	213082213	1379	1379	1379	1379	0
97	20231106	173200	213082213	1379	1379	1379	1379	0
98	20231106	173100	213082213	1379	1379	1379	1379	0
99	20231106	173000	213082213	1379	1379	1379	1379	0
100	20231106	172900	213082213	1379	1379	1379	1379	0
101	20231106	172800	213082213	1379	1379	1379	1379	0
102	20231106	172700	213082213	1379	1379	1379	1379	0
103	20231106	172600	213082213	1379	1379	1379	1379	0
104	20231106	172500	213082213	1379	1379	1379	1379	0
105	20231106	172400	213082213	1379	1379	1379	1379	0
106	20231106	172300	213082213	1379	1379	1379	1379	0
107	20231106	172200	213082213	1379	1379	1379	1379	0
108	20231106	172100	213082213	1379	1379	1379	1379	0
109	20231106	172000	213082213	1379	1379	1379	1379	0
110	20231106	171900	213082213	1379	1379	1379	1379	0
111	20231106	171800	213082213	1379	1379	1379	1379	0
112	20231106	171700	213082213	1379	1379	1379	1379	0
113	20231106	171600	213082213	1379	1379	1379	1379	0
114	20231106	171500	213082213	1379	1379	1379	1379	0
115	20231106	171400	213082213	1379	1379	1379	1379	0
116	20231106	171300	213082213	1379	1379	1379	1379	0
117	20231106	171200	213082213	1379	1379	1379	1379	0
118	20231106	171100	213082213	1379	1379	1379	1379	0
119	20231106	171000	213082213	1379	1379	1379	1379	0
120	20231106	170900	213082213	1379	1379	1379	1379	0
121	20231106	170800	213082213	1379	1379	1379	1379	0
122	20231106	170700	213082213	1379	1379	1379	1379	7822
123	20231106	170600	213082213	1379	1379	1379	1379	0
124	20231106	170500	213082213	1379	1379	1379	1379	0
125	20231106	170400	213082213	1379	1379	1379	1379	0
126	20231106	170300	213082213	1379	1379	1379	1379	0
127	20231106	170200	213082213	1379	1379	1379	1379	0
128	20231106	170100	213082213	1379	1379	1379	1379	0
129	20231106	170000	213082213	1379	1379	1379	1379	0
130	20231106	165900	213082213	1379	1379	1379	1379	0
131	20231106	165800	213082213	1379	1379	1379	1379	0
132	20231106	165700	213082213	1379	1379	1379	1379	0
133	20231106	165600	213082213	1379	1379	1379	1379	0
134	20231106	165500	213082213	1379	1379	1379	1379	0
135	20231106	165400	213082213	1379	1379	1379	1379	0
136	20231106	165300	213082213	1379	1379	1379	1379	0
137	20231106	165200	213082213	1379	1379	1379	1379	0
138	20231106	165100	213082213	1379	1379	1379	1379	0
139	20231106	165000	213082213	1379	1379	1379	1379	0
140	20231106	164900	213082213	1379	1379	1379	1379	0
141	20231106	164800	213082213	1379	1379	1379	1379	0
142	20231106	164700	213082213	1379	1379	1379	1379	0
143	20231106	164600	213082213	1379	1379	1379	1379	0
144	20231106	164500	213082213	1379	1379	1379	1379	0
145	20231106	164400	213082213	1379	1379	1379	1379	0
146	20231106	164300	213082213	1379	1379	1379	1379	0
147	20231106	164200	213082213	1379	1379	1379	1379	0
148	20231106	164100	213082213	1379	1379	1379	1379	0
149	20231106	164000	213082213	1379	1379	1379	1379	0
150	20231106	163900	213082213	1379	1379	1379	1379	0
151	20231106	163800	213082213	1379	1379	1379	1379	0
152	20231106	163700	213082213	1379	1379	1379	1379	7822
153	20231106	163600	213082213	1379	1379	1379	1379	0
154	20231106	163500	213082213	1379	1379	1379	1379	0
155	20231106	163400	213082213	1379	1379	1379	1379	0
156	20231106	163300	213082213	1379	1379	1379	1379	0
157	20231106	163200	213082213	1379	1379	1379	1379	0
158	20231106	163100	213082213	1379	1379	1379	1379	0
159	20231106	163000	213082213	1379	1379	1379	1379	0
160	20231106	162900	213082213	1379	1379	1379	1379	0
161	20231106	162800	213082213	1379	1379	1379	1379	0
162	20231106	162700	213082213	1379	1379	1379	1379	0
163	20231106	162600	213082213	1379	1379	1379	1379	0
164	20231106	162500	213082213	1379	1379	1379	1379	0
165	20231106	162400	213082213	1379	1379	1379	1379	0
166	20231106	162300	213082213	1379	1379	1379	1379	0
167	20231106	162200	213082213	1379	1379	1379	1379	0
168	20231106	162100	213082213	1379	1379	1379	1379	0
169	20231106	162000	213082213	1379	1379	1379	1379	0
170	20231106	161900	213082213	1379	1379	1379	1379	0
171	20231106	161800	213082213	1379	1379	1379	1379	0
172	20231106	161700	213082213	1379	1379	1379	1379	0
173	20231106	161600	213082213	1379	1379	1379	1379	0
174	20231106	161500	213082213	1379	1379	1379	1379	0
175	20231106	161400	213082213	1379	1379	1379	1379	0
176	20231106	161300	213082213	1379	1379	1379	1379	0
177	20231106	161200	213082213	1379	1379	1379	1379	0
178	20231106	161100	213082213	1379	1379	1379	1379	0
179	20231106	161000	213082213	1379	1379	1379	1379	0
180	20231106	160900	213082213	1379	1379	1379	1379	0
181	20231106	160800	213082213	1379	1379	1379	1379	0
182	20231106	160700	213082213	1379	1379	1379	1379	7822
183	20231106	160600	213082213	1379	1379	1379	1379	0
184	20231106	160500	213082213	1379	1379	1379	1379	0
185	20231106	160400	213082213	1379	1379	1379	1379	0
186	20231106	160300	213082213	1379	1379	1379	1379	0
187	20231106	160200	213082213	1379	1379	1379	1379	0
188	20231106	160100	213082213	1379	1379	1379	1379	0
189	20231106	160000	213082213	1379	1379	1379	1379	0
190	20231106	155900	213082213	1379	1379	1379	1379	0
191	20231106	155800	213082213	1379	1379	1379	1379	0
192	20231106	155700	213082213	1379	1379	1379	1379	0
193	20231106	155600	213082213	1379	1379	1379	1379	0
194	20231106	155500	213082213	1379	1379	1379	1379	0
195	20231106	155400	213082213	1379	1379	1379	1379	0
196	20231106	155300	213082213	1379	1379	1379	1379	0
197	20231106	155200	213082213	1379	1379	1379	1379	0
198	20231106	155100	213082213	1379	1379	1379	1379	0
199	20231106	155000	213082213	1379	1379	1379	1379	0
200	20231106	154900	213082213	1379	1379	1379	1379	0
201	20231106	154800	213082213	1379	1379	1379	1379	0
202	20231106	154700	213082213	1379	1379	1379	1379	0
203	20231106	154600	213082213	1379	1379	1379	1379	0
204	20231106	154500	213082213	1379	1379	1379	1379	0
205	20231106	154400	213082213	1379	1379	1379	1379	0
206	20231106	154300	213082213	1379	1379	1379	1379	0
207	20231106	154200	213082213	1379	1379	1379	1379	0
208	20231106	154100	213082213	1379	1379	1379	1379	0
209	20231106	154000	213082213	1379	1379	1379	1379	0
210	20231106	153900	213082213	1379	1379	1379	1379	0
211	20231106	153800	213082213	1379	1379	1379	1379	0
212	20231106	153700	213082213	1379	1379	1379	1379	7822
213	20231106	153600	213082213	1379	1379	1379	1379	0
214	20231106	153500	213082213	1379	1379	1379	1379	0
215	20231106	153400	213082213	1379	1379	1379	1379	0
216	20231106	153300	213082213	1379	1379	1379	1379	0
217	20231106	153200	213082213	1379	1379	1379	1379	0
218	20231106	153100	213082213	1379	1379	1379	1379	0
219	20231106	153000	213082213	1379	1379	1379	1379	7822
220	20231106	152900	202295675	1395	1395	1395	1395	0
221	20231106	152800	202295675	1395	1395	1395	1395	0
222	20231106	152700	202295675	1395	1395	1395	1395	0
223	20231106	152600	202295675	1395	1395	1395	1395	0
224	20231106	152500	202295675	1395	1395	1395	1395	0
225	20231106	152400	202295675	1395	1395	1395	1395	0
226	20231106	152300	202295675	1395	1395	1395	1395	0
227	20231106	152200	202295675	1395	1395	1395	1395	0
228	20231106	152100	202295675	1395	1395	1395	1395	0
229	20231106	152000	202295675	1395	1395	1395	1395	0
230	20231106	151900	202295675	1395	1395	1395	1395	116
231	20231106	151800	202133855	1396	1396	1396	1396	0
232	20231106	151700	202133855	1396	1396	1396	1396	0
233	20231106	151600	202133855	1396	1392	1396	1392	1000
234	20231106	151500	200739375	1392	1392	1392	1392	0
235	20231106	151400	200739375	1392	1393	1393	1392	1043
236	20231106	151300	199287376	1393	1393	1393	1393	463
237	20231106	151200	198642417	1393	1393	1393	1393	100
238	20231106	151100	198503117	1393	1391	1393	1391	227
239	20231106	151000	198187144	1393	1391	1393	1391	333
240	20231106	150900	197723311	1391	1391	1391	1391	1
241	20231106	150800	197721920	1385	1385	1385	1385	0
242	20231106	150700	197721920	1385	1390	1390	1385	1961
243	20231106	150600	195004009	1390	1390	1390	1390	414
244	20231106	150500	194428549	1390	1390	1390	1390	0
245	20231106	150400	194428549	1390	1390	1390	1390	0
246	20231106	150300	194428549	1390	1390	1390	1390	0
247	20231106	150200	194428549	1390	1390	1390	1390	3
248	20231106	150100	194424379	1390	1390	1390	1390	3
249	20231106	150000	194420209	1390	1391	1391	1390	103
250	20231106	145900	194276939	1391	1391	1391	1391	0
251	20231106	145800	194276939	1391	1391	1391	1391	5
252	20231106	145700	194269984	1391	1391	1391	1391	0
253	20231106	145600	194269984	1391	1391	1391	1391	0
254	20231106	145500	194269984	1391	1391	1391	1391	0
255	20231106	145400	194269984	1391	1391	1391	1391	0
256	20231106	145300	194269984	1391	1391	1391	1391	0
257	20231106	145200	194269984	1391	1391	1391	1391	0
258	20231106	145100	194269984	1391	1391	1391	1391	0
259	20231106	145000	194269984	1391	1391	1391	1391	6031
260	20231106	144900	185880863	1390	1390	1390	1390	201
261	20231106	144800	185601473	1391	1391	1391	1391	499
262	20231106	144700	184907364	1391	1391	1391	1391	0
263	20231106	144600	184907364	1391	1391	1391	1391	1
264	20231106	144500	184905973	1389	1389	1389	1389	0
265	20231106	144400	184905973	1389	1389	1389	1389	0
266	20231106	144300	184905973	1389	1390	1390	1389	68
267	20231106	144200	184811519	1390	1390	1390	1390	0
268	20231106	144100	184811519	1390	1390	1390	1390	0
269	20231106	144000	184811519	1390	1390	1390	1390	0
270	20231106	143900	184811519	1390	1390	1390	1390	0
271	20231106	143800	184811519	1390	1391	1391	1390	10
272	20231106	143700	184797614	1389	1389	1389	1389	0
273	20231106	143600	184797614	1389	1389	1389	1389	1000
274	20231106	143500	183408614	1391	1391	1391	1391	0
275	20231106	143400	183408614	1391	1389	1391	1389	4001
276	20231106	143300	177851223	1391	1389	1391	1389	5
277	20231106	143200	177844275	1389	1389	1389	1389	0
278	20231106	143100	177844275	1389	1389	1389	1389	0
279	20231106	143000	177844275	1389	1389	1389	1389	0
280	20231106	142900	177844275	1389	1389	1389	1389	1
281	20231106	142800	177842886	1385	1385	1385	1385	0
282	20231106	142700	177842886	1385	1387	1387	1385	1221
283	20231106	142600	176151759	1387	1385	1387	1385	957
284	20231106	142500	174826256	1385	1386	1386	1385	3110
285	20231106	142400	170518313	1386	1386	1386	1386	0
286	20231106	142300	170518313	1386	1386	1386	1386	0
287	20231106	142200	170518313	1386	1386	1386	1386	0
288	20231106	142100	170518313	1386	1386	1386	1386	2
289	20231106	142000	170515541	1386	1386	1386	1385	20
290	20231106	141900	170487828	1386	1385	1386	1385	190
291	20231106	141800	170224677	1386	1386	1386	1386	0
292	20231106	141700	170224677	1386	1383	1386	1383	12
293	20231106	141600	170208069	1383	1380	1386	1380	238
294	20231106	141500	169879030	1380	1385	1385	1380	5143
295	20231106	141400	162771070	1385	1385	1385	1385	30
296	20231106	141300	162729520	1385	1385	1385	1385	829
297	20231106	141200	161581355	1390	1390	1390	1390	0
298	20231106	141100	161581355	1390	1390	1390	1390	0
299	20231106	141000	161581355	1390	1390	1390	1390	0
300	20231106	140900	161581355	1390	1389	1390	1389	15
301	20231106	140800	161560519	1390	1389	1390	1389	302
302	20231106	140700	161141040	1389	1389	1389	1389	81
303	20231106	140600	161028531	1384	1384	1384	1384	0
304	20231106	140500	161028531	1384	1386	1386	1384	2222
305	20231106	140400	157951457	1384	1390	1390	1384	2222
306	20231106	140300	154872551	1390	1392	1392	1390	1211
307	20231106	140200	153188344	1392	1393	1393	1392	100
308	20231106	140100	153049136	1398	1398	1398	1398	0
309	20231106	140000	153049136	1398	1398	1398	1398	0
310	20231106	135900	153049136	1398	1398	1398	1398	0
311	20231106	135800	153049136	1398	1398	1398	1398	0
312	20231106	135700	153049136	1398	1398	1398	1398	0
313	20231106	135600	153049136	1398	1398	1398	1398	6
314	20231106	135500	153040748	1399	1399	1399	1399	0
315	20231106	135400	153040748	1399	1399	1399	1399	0
316	20231106	135300	153040748	1399	1399	1399	1399	0
317	20231106	135200	153040748	1399	1399	1399	1399	0
318	20231106	135100	153040748	1399	1399	1399	1399	0
319	20231106	135000	153040748	1399	1399	1399	1399	0
320	20231106	134900	153040748	1399	1399	1399	1399	1
321	20231106	134800	153039349	1391	1391	1391	1391	0
322	20231106	134700	153039349	1391	1391	1391	1391	0
323	20231106	134600	153039349	1391	1391	1391	1391	0
324	20231106	134500	153039349	1391	1391	1391	1391	0
325	20231106	134400	153039349	1391	1393	1393	1391	10747
326	20231106	134300	138089214	1393	1394	1394	1393	2000
327	20231106	134200	135302533	1395	1395	1395	1395	0
328	20231106	134100	135302533	1395	1395	1395	1395	30
329	20231106	134000	135260683	1399	1399	1399	1399	0
330	20231106	133900	135260683	1399	1399	1399	1399	0
331	20231106	133800	135260683	1399	1399	1399	1399	0
332	20231106	133700	135260683	1399	1399	1399	1399	0
333	20231106	133600	135260683	1399	1399	1399	1399	0
334	20231106	133500	135260683	1399	1399	1399	1399	0
335	20231106	133400	135260683	1399	1399	1399	1399	0
336	20231106	133300	135260683	1399	1399	1399	1399	0
337	20231106	133200	135260683	1399	1399	1399	1399	0
338	20231106	133100	135260683	1399	1399	1399	1399	0
339	20231106	133000	135260683	1399	1399	1399	1399	0
340	20231106	132900	135260683	1399	1400	1400	1399	3
341	20231106	132800	135256484	1400	1399	1400	1399	19
342	20231106	132700	135229887	1400	1400	1400	1400	45
343	20231106	132600	135166887	1399	1398	1399	1398	7
344	20231106	132500	135157098	1398	1398	1398	1398	4
345	20231106	132400	135151506	1398	1398	1398	1398	110
346	20231106	132300	134997726	1391	1391	1391	1391	0
347	20231106	132200	134997726	1391	1391	1391	1391	0
348	20231106	132100	134997726	1391	1391	1391	1391	0
349	20231106	132000	134997726	1391	1391	1391	1391	0
350	20231106	131900	134997726	1391	1391	1391	1391	49
351	20231106	131800	134929567	1395	1395	1395	1395	0
352	20231106	131700	134929567	1395	1394	1395	1394	210
353	20231106	131600	134636727	1391	1391	1391	1391	0
354	20231106	131500	134636727	1391	1391	1391	1391	100
355	20231106	131400	134497627	1391	1391	1391	1391	0
356	20231106	131300	134497627	1391	1391	1391	1391	0
357	20231106	131200	134497627	1391	1391	1391	1391	1011
358	20231106	131100	133091326	1391	1391	1391	1391	0
359	20231106	131000	133091326	1391	1391	1391	1391	87
360	20231106	130900	132970309	1390	1390	1390	1390	0
361	20231106	130800	132970309	1390	1390	1390	1390	0
362	20231106	130700	132970309	1390	1390	1390	1390	0
363	20231106	130600	132970309	1390	1390	1390	1390	0
364	20231106	130500	132970309	1390	1390	1390	1390	0
365	20231106	130400	132970309	1390	1390	1390	1390	0
366	20231106	130300	132970309	1390	1398	1398	1390	3000
367	20231106	130200	128799807	1398	1398	1398	1398	0
368	20231106	130100	128799807	1398	1398	1398	1398	3
369	20231106	130000	128795613	1398	1398	1398	1398	0
370	20231106	125900	128795613	1398	1397	1398	1397	81
371	20231106	125800	128682419	1398	1398	1398	1398	0
372	20231106	125700	128682419	1398	1398	1398	1398	0
373	20231106	125600	128682419	1398	1398	1398	1398	1200
374	20231106	125500	127004819	1391	1391	1391	1391	0
375	20231106	125400	127004819	1391	1391	1391	1391	0
376	20231106	125300	127004819	1391	1391	1391	1391	16
377	20231106	125200	126982563	1391	1391	1391	1391	0
378	20231106	125100	126982563	1391	1391	1391	1391	0
379	20231106	125000	126982563	1391	1391	1391	1391	0
380	20231106	124900	126982563	1391	1391	1391	1391	0
381	20231106	124800	126982563	1391	1391	1391	1391	359
382	20231106	124700	126483194	1391	1391	1391	1391	0
383	20231106	124600	126483194	1391	1391	1391	1391	0
384	20231106	124500	126483194	1391	1391	1391	1391	0
385	20231106	124400	126483194	1391	1391	1391	1391	0
386	20231106	124300	126483194	1391	1397	1397	1391	62
387	20231106	124200	126396640	1401	1401	1401	1401	0
388	20231106	124100	126396640	1401	1401	1401	1401	0
389	20231106	124000	126396640	1401	1401	1401	1401	0
390	20231106	123900	126396640	1401	1401	1401	1401	0
391	20231106	123800	126396640	1401	1401	1401	1401	0
392	20231106	123700	126396640	1401	1401	1401	1401	0
393	20231106	123600	126396640	1401	1401	1401	1401	0
394	20231106	123500	126396640	1401	1393	1401	1392	501
395	20231106	123400	125699182	1399	1399	1399	1399	0
396	20231106	123300	125699182	1399	1401	1401	1399	147
397	20231106	123200	125493243	1401	1398	1401	1398	48
398	20231106	123100	125426063	1398	1398	1398	1398	1
399	20231106	123000	125424665	1398	1398	1398	1398	11
400	20231106	122900	125409287	1392	1392	1392	1392	0
401	20231106	122800	125409287	1392	1392	1392	1392	0
402	20231106	122700	125409287	1392	1392	1392	1392	0
403	20231106	122600	125409287	1392	1392	1392	1392	0
404	20231106	122500	125409287	1392	1397	1397	1392	1920
405	20231106	122400	122736570	1397	1397	1397	1397	0
406	20231106	122300	122736570	1397	1397	1397	1397	0
407	20231106	122200	122736570	1397	1397	1397	1397	403
408	20231106	122100	122173579	1397	1397	1397	1397	37
409	20231106	122000	122121890	1397	1397	1397	1397	0
410	20231106	121900	122121890	1397	1397	1397	1397	0
411	20231106	121800	122121890	1397	1397	1397	1397	0
412	20231106	121700	122121890	1397	1397	1397	1397	0
413	20231106	121600	122121890	1397	1397	1397	1397	0
414	20231106	121500	122121890	1397	1397	1397	1397	2
415	20231106	121400	122119096	1398	1398	1398	1398	0
416	20231106	121300	122119096	1398	1398	1398	1398	0
417	20231106	121200	122119096	1398	1398	1398	1398	0
418	20231106	121100	122119096	1398	1398	1398	1398	0
419	20231106	121000	122119096	1398	1398	1398	1398	350
420	20231106	120900	121629796	1400	1400	1400	1400	0
421	20231106	120800	121629796	1400	1400	1400	1400	0
422	20231106	120700	121629796	1400	1400	1400	1400	0
423	20231106	120600	121629796	1400	1400	1400	1400	0
424	20231106	120500	121629796	1400	1400	1400	1400	0
425	20231106	120400	121629796	1400	1400	1400	1400	0
426	20231106	120300	121629796	1400	1400	1400	1400	0
427	20231106	120200	121629796	1400	1393	1400	1393	76
428	20231106	120100	121523431	1401	1401	1401	1401	0
429	20231106	120000	121523431	1401	1401	1401	1401	0
430	20231106	115900	121523431	1401	1401	1401	1401	0
431	20231106	115800	121523431	1401	1401	1401	1401	0
432	20231106	115700	121523431	1401	1401	1401	1401	260
433	20231106	115600	121159171	1401	1401	1401	1401	0
434	20231106	115500	121159171	1401	1401	1401	1401	1
435	20231106	115400	121157770	1401	1401	1401	1401	0
436	20231106	115300	121157770	1401	1401	1401	1401	1
437	20231106	115200	121156369	1392	1392	1392	1392	0
438	20231106	115100	121156369	1392	1395	1395	1392	4233
439	20231106	115000	115257509	1395	1396	1396	1395	432
440	20231106	114900	114654819	1395	1395	1395	1395	0
441	20231106	114800	114654819	1395	1395	1395	1395	0
442	20231106	114700	114654819	1395	1395	1395	1395	1319
443	20231106	114600	112814814	1403	1403	1403	1403	200
444	20231106	114500	112534214	1403	1403	1403	1403	0
445	20231106	114400	112534214	1403	1403	1403	1403	0
446	20231106	114300	112534214	1403	1403	1403	1403	0
447	20231106	114200	112534214	1403	1403	1403	1403	0
448	20231106	114100	112534214	1403	1403	1403	1403	0
449	20231106	114000	112534214	1403	1403	1403	1403	2
450	20231106	113900	112531408	1394	1394	1394	1394	0
451	20231106	113800	112531408	1394	1396	1396	1394	80
452	20231106	113700	112419842	1403	1403	1403	1403	0
453	20231106	113600	112419842	1403	1403	1403	1403	0
454	20231106	113500	112419842	1403	1403	1403	1403	1
455	20231106	113400	112418439	1403	1403	1403	1403	0
456	20231106	113300	112418439	1403	1403	1403	1403	0
457	20231106	113200	112418439	1403	1403	1403	1403	1
458	20231106	113100	112417036	1395	1395	1395	1395	820
459	20231106	113000	111273136	1395	1395	1395	1395	0
460	20231106	112900	111273136	1395	1403	1403	1395	1895
461	20231106	112800	108628411	1396	1396	1396	1396	0
462	20231106	112700	108628411	1396	1396	1396	1396	1
463	20231106	112600	108627015	1395	1395	1395	1395	0
464	20231106	112500	108627015	1395	1395	1395	1395	0
465	20231106	112400	108627015	1395	1395	1395	1395	0
466	20231106	112300	108627015	1395	1395	1395	1395	0
467	20231106	112200	108627015	1395	1395	1395	1395	0
468	20231106	112100	108627015	1395	1400	1400	1395	8547
469	20231106	112000	96666971	1400	1400	1400	1400	0
470	20231106	111900	96666971	1400	1400	1400	1400	0
471	20231106	111800	96666971	1400	1400	1400	1400	0
472	20231106	111700	96666971	1400	1400	1400	1400	0
473	20231106	111600	96666971	1400	1400	1400	1400	1
474	20231106	111500	96665571	1407	1407	1407	1407	0
475	20231106	111400	96665571	1407	1407	1407	1407	0
476	20231106	111300	96665571	1407	1407	1407	1407	0
477	20231106	111200	96665571	1407	1402	1407	1402	46
478	20231106	111100	96600915	1400	1400	1400	1400	0
479	20231106	111000	96600915	1400	1400	1400	1400	175
480	20231106	110900	96355915	1400	1400	1400	1400	0
481	20231106	110800	96355915	1400	1400	1400	1400	0
482	20231106	110700	96355915	1400	1400	1400	1400	0
483	20231106	110600	96355915	1400	1400	1400	1400	916
484	20231106	110500	95073515	1398	1399	1399	1398	208
485	20231106	110400	94782677	1400	1400	1400	1400	101
486	20231106	110300	94641277	1400	1400	1400	1400	150
487	20231106	110200	94431277	1406	1406	1406	1406	1
488	20231106	110100	94429871	1400	1400	1400	1400	1
489	20231106	110000	94428471	1408	1408	1408	1408	108
490	20231106	105900	94276407	1409	1405	1409	1405	3000
491	20231106	105800	90052147	1400	1400	1400	1400	0
492	20231106	105700	90052147	1400	1400	1400	1400	972
493	20231106	105600	88691347	1399	1399	1399	1399	4
494	20231106	105500	88685751	1400	1404	1406	1400	129
495	20231106	105400	88504643	1405	1404	1405	1404	400
496	20231106	105300	87942657	1405	1405	1405	1405	50
497	20231106	105200	87872407	1406	1406	1406	1406	6
498	20231106	105100	87863971	1407	1407	1407	1407	0
499	20231106	105000	87863971	1407	1407	1407	1407	0
500	20231106	104900	87863971	1407	1407	1407	1407	0
501	20231106	104800	87863971	1407	1407	1407	1407	36
502	20231106	104700	87813319	1407	1407	1407	1407	0
503	20231106	104600	87813319	1407	1407	1407	1407	0
504	20231106	104500	87813319	1407	1407	1407	1407	0
505	20231106	104400	87813319	1407	1407	1407	1407	780
506	20231106	104300	86715859	1407	1407	1407	1407	0
507	20231106	104200	86715859	1407	1403	1410	1403	2406
508	20231106	104100	83331027	1404	1404	1404	1404	0
509	20231106	104000	83331027	1404	1404	1404	1404	0
510	20231106	103900	83331027	1404	1404	1404	1404	0
511	20231106	103800	83331027	1404	1404	1404	1404	0
512	20231106	103700	83331027	1404	1404	1404	1404	0
513	20231106	103600	83331027	1404	1404	1404	1404	36
514	20231106	103500	83280483	1400	1400	1400	1400	0
515	20231106	103400	83280483	1400	1398	1400	1397	387
516	20231106	103300	82739606	1398	1397	1398	1397	185
517	20231106	103200	82481045	1397	1397	1397	1397	32
518	20231106	103100	82436341	1398	1398	1398	1398	784
519	20231106	103000	81340309	1398	1398	1398	1398	98
520	20231106	102900	81203305	1402	1401	1402	1401	20
521	20231106	102800	81175279	1402	1401	1402	1400	160
522	20231106	102700	80950979	1402	1402	1402	1402	249
523	20231106	102600	80601881	1403	1403	1403	1403	0
524	20231106	102500	80601881	1403	1403	1403	1403	0
525	20231106	102400	80601881	1403	1403	1403	1403	36
526	20231106	102300	80551373	1398	1398	1398	1398	0
527	20231106	102200	80551373	1398	1398	1398	1398	0
528	20231106	102100	80551373	1398	1398	1398	1398	1
529	20231106	102000	80549975	1403	1403	1403	1403	1
530	20231106	101900	80548572	1404	1404	1404	1404	0
531	20231106	101800	80548572	1404	1404	1404	1404	0
532	20231106	101700	80548572	1404	1403	1404	1403	2
533	20231106	101600	80545765	1403	1403	1403	1403	6
534	20231106	101500	80537347	1403	1403	1403	1403	443
535	20231106	101400	79915818	1402	1401	1402	1401	41
536	20231106	101300	79858343	1402	1399	1402	1399	161
537	20231106	101200	79632781	1400	1400	1400	1400	36
538	20231106	101100	79582381	1397	1397	1397	1397	0
539	20231106	101000	79582381	1397	1397	1397	1397	0
540	20231106	100900	79582381	1397	1399	1399	1397	718
541	20231106	100800	78578135	1399	1399	1399	1399	100
542	20231106	100700	78438235	1399	1402	1403	1399	2179
543	20231106	100600	75387206	1402	1403	1403	1401	1044
544	20231106	100500	73922538	1403	1403	1403	1403	473
545	20231106	100400	73258919	1403	1403	1403	1403	0
546	20231106	100300	73258919	1403	1403	1403	1403	0
547	20231106	100200	73258919	1403	1403	1403	1403	470
548	20231106	100100	72599509	1403	1405	1405	1403	92
549	20231106	100000	72470349	1405	1405	1405	1405	54
550	20231106	095900	72394479	1405	1405	1405	1405	0
551	20231106	095800	72394479	1405	1405	1405	1405	478
552	20231106	095700	71722889	1405	1403	1405	1403	1908
553	20231106	095600	69042189	1405	1405	1405	1405	15
554	20231106	095500	69021114	1407	1407	1407	1407	400
555	20231106	095400	68458314	1405	1405	1405	1405	32
556	20231106	095300	68413354	1405	1404	1405	1404	967
557	20231106	095200	67054976	1404	1404	1404	1404	13
558	20231106	095100	67036724	1404	1403	1404	1403	53
559	20231106	095000	66962345	1403	1403	1403	1403	102
560	20231106	094900	66819239	1405	1405	1405	1405	0
561	20231106	094800	66819239	1405	1402	1407	1402	3023
562	20231106	094700	62572221	1400	1400	1400	1400	7
563	20231106	094600	62562421	1400	1400	1400	1400	35
564	20231106	094500	62513421	1404	1403	1404	1403	162
565	20231106	094400	62286015	1403	1402	1403	1402	809
566	20231106	094300	61151281	1401	1399	1401	1399	352
567	20231106	094200	60658229	1404	1400	1404	1400	1553
568	20231106	094100	58484021	1404	1404	1404	1400	1005
569	20231106	094000	57077001	1405	1397	1405	1397	681
570	20231106	093900	56123568	1397	1395	1397	1395	173
571	20231106	093800	55882141	1396	1391	1396	1391	459
572	20231106	093700	55243302	1393	1388	1393	1388	1784
573	20231106	093600	52762416	1389	1389	1389	1389	38
574	20231106	093500	52709634	1389	1390	1390	1389	102
575	20231106	093400	52567856	1390	1392	1392	1380	2993
576	20231106	093300	48432657	1393	1393	1393	1393	237
577	20231106	093200	48102516	1393	1393	1394	1393	1126
578	20231106	093100	46532993	1393	1393	1393	1393	2
579	20231106	093000	46530207	1395	1395	1395	1395	66
580	20231106	092900	46438137	1395	1395	1395	1395	0
581	20231106	092800	46438137	1395	1386	1395	1386	51
582	20231106	092700	46367001	1394	1394	1394	1394	140
583	20231106	092600	46171841	1393	1389	1393	1389	1237
584	20231106	092500	44450479	1380	1380	1380	1380	1000
585	20231106	092400	43070479	1380	1390	1391	1380	2629
586	20231106	092300	39431144	1382	1382	1382	1382	0
587	20231106	092200	39431144	1382	1382	1382	1382	2110
588	20231106	092100	36515124	1382	1382	1382	1382	0
589	20231106	092000	36515124	1382	1383	1383	1382	36
590	20231106	091900	36465347	1382	1394	1394	1382	4012
591	20231106	091800	30918630	1385	1385	1385	1385	0
592	20231106	091700	30918630	1385	1388	1388	1385	2016
593	20231106	091600	28125741	1388	1388	1388	1388	0
594	20231106	091500	28125741	1388	1388	1388	1388	389
595	20231106	091400	27585809	1388	1388	1388	1388	0
596	20231106	091300	27585809	1388	1390	1390	1388	2850
597	20231106	091200	23624377	1390	1390	1390	1390	2000
598	20231106	091100	20844377	1390	1392	1392	1390	303
599	20231106	091000	20423078	1392	1392	1392	1392	0
600	20231106	090900	20423078	1392	1392	1392	1392	117
601	20231106	090800	20260214	1392	1392	1392	1392	4000
602	20231106	090700	14692214	1392	1392	1392	1392	6
603	20231106	090600	14683862	1392	1398	1400	1392	1714
604	20231106	090500	12291300	1400	1400	1400	1400	0
605	20231106	090400	12291300	1400	1399	1400	1399	500
606	20231106	090300	11591747	1399	1391	1399	1390	1021
607	20231106	090200	10171832	1399	1392	1399	1392	1157
608	20231106	090100	8560889	1392	1393	1399	1392	709
609	20231106	090000	7573879	1399	1392	1399	1392	5441