KissMeData/047770/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192800	108035084	1778	1778	1778	1778	1596
3	20231106	192700	108035084	1778	1778	1778	1778	0
4	20231106	192600	108035084	1778	1778	1778	1778	0
5	20231106	192500	108035084	1778	1778	1778	1778	0
6	20231106	192400	108035084	1778	1778	1778	1778	0
7	20231106	192300	108035084	1778	1778	1778	1778	0
8	20231106	192200	108035084	1778	1778	1778	1778	0
9	20231106	192100	108035084	1778	1778	1778	1778	0
10	20231106	192000	108035084	1778	1778	1778	1778	0
11	20231106	191900	108035084	1778	1778	1778	1778	0
12	20231106	191800	108035084	1778	1778	1778	1778	0
13	20231106	191700	108035084	1778	1778	1778	1778	0
14	20231106	191600	108035084	1778	1778	1778	1778	0
15	20231106	191500	108035084	1778	1778	1778	1778	0
16	20231106	191400	108035084	1778	1778	1778	1778	0
17	20231106	191300	108035084	1778	1778	1778	1778	0
18	20231106	191200	108035084	1778	1778	1778	1778	0
19	20231106	191100	108035084	1778	1778	1778	1778	0
20	20231106	191000	108035084	1778	1778	1778	1778	0
21	20231106	190900	108035084	1778	1778	1778	1778	0
22	20231106	190800	108035084	1778	1778	1778	1778	0
23	20231106	190700	108035084	1778	1778	1778	1778	0
24	20231106	190600	108035084	1778	1778	1778	1778	0
25	20231106	190500	108035084	1778	1778	1778	1778	0
26	20231106	190400	108035084	1778	1778	1778	1778	0
27	20231106	190300	108035084	1778	1778	1778	1778	0
28	20231106	190200	108035084	1778	1778	1778	1778	0
29	20231106	190100	108035084	1778	1778	1778	1778	0
30	20231106	190000	108035084	1778	1778	1778	1778	0
31	20231106	185900	108035084	1778	1778	1778	1778	0
32	20231106	185800	108035084	1778	1778	1778	1778	1596
33	20231106	185700	108035084	1778	1778	1778	1778	0
34	20231106	185600	108035084	1778	1778	1778	1778	0
35	20231106	185500	108035084	1778	1778	1778	1778	0
36	20231106	185400	108035084	1778	1778	1778	1778	0
37	20231106	185300	108035084	1778	1778	1778	1778	0
38	20231106	185200	108035084	1778	1778	1778	1778	0
39	20231106	185100	108035084	1778	1778	1778	1778	0
40	20231106	185000	108035084	1778	1778	1778	1778	0
41	20231106	184900	108035084	1778	1778	1778	1778	0
42	20231106	184800	108035084	1778	1778	1778	1778	0
43	20231106	184700	108035084	1778	1778	1778	1778	0
44	20231106	184600	108035084	1778	1778	1778	1778	0
45	20231106	184500	108035084	1778	1778	1778	1778	0
46	20231106	184400	108035084	1778	1778	1778	1778	0
47	20231106	184300	108035084	1778	1778	1778	1778	0
48	20231106	184200	108035084	1778	1778	1778	1778	0
49	20231106	184100	108035084	1778	1778	1778	1778	0
50	20231106	184000	108035084	1778	1778	1778	1778	0
51	20231106	183900	108035084	1778	1778	1778	1778	0
52	20231106	183800	108035084	1778	1778	1778	1778	0
53	20231106	183700	108035084	1778	1778	1778	1778	0
54	20231106	183600	108035084	1778	1778	1778	1778	0
55	20231106	183500	108035084	1778	1778	1778	1778	0
56	20231106	183400	108035084	1778	1778	1778	1778	0
57	20231106	183300	108035084	1778	1778	1778	1778	0
58	20231106	183200	108035084	1778	1778	1778	1778	0
59	20231106	183100	108035084	1778	1778	1778	1778	0
60	20231106	183000	108035084	1778	1778	1778	1778	0
61	20231106	182900	108035084	1778	1778	1778	1778	0
62	20231106	182800	108035084	1778	1778	1778	1778	1596
63	20231106	182700	108035084	1778	1778	1778	1778	0
64	20231106	182600	108035084	1778	1778	1778	1778	0
65	20231106	182500	108035084	1778	1778	1778	1778	0
66	20231106	182400	108035084	1778	1778	1778	1778	0
67	20231106	182300	108035084	1778	1778	1778	1778	0
68	20231106	182200	108035084	1778	1778	1778	1778	0
69	20231106	182100	108035084	1778	1778	1778	1778	0
70	20231106	182000	108035084	1778	1778	1778	1778	0
71	20231106	181900	108035084	1778	1778	1778	1778	0
72	20231106	181800	108035084	1778	1778	1778	1778	0
73	20231106	181700	108035084	1778	1778	1778	1778	0
74	20231106	181600	108035084	1778	1778	1778	1778	0
75	20231106	181500	108035084	1778	1778	1778	1778	0
76	20231106	181400	108035084	1778	1778	1778	1778	0
77	20231106	181300	108035084	1778	1778	1778	1778	0
78	20231106	181200	108035084	1778	1778	1778	1778	0
79	20231106	181100	108035084	1778	1778	1778	1778	0
80	20231106	181000	108035084	1778	1778	1778	1778	0
81	20231106	180900	108035084	1778	1778	1778	1778	0
82	20231106	180800	108035084	1778	1778	1778	1778	0
83	20231106	180700	108035084	1778	1778	1778	1778	0
84	20231106	180600	108035084	1778	1778	1778	1778	0
85	20231106	180500	108035084	1778	1778	1778	1778	0
86	20231106	180400	108035084	1778	1778	1778	1778	0
87	20231106	180300	108035084	1778	1778	1778	1778	0
88	20231106	180200	108035084	1778	1778	1778	1778	0
89	20231106	180100	108035084	1778	1778	1778	1778	0
90	20231106	180000	108035084	1778	1778	1778	1778	0
91	20231106	175900	108035084	1778	1778	1778	1778	0
92	20231106	175800	108035084	1778	1778	1778	1778	1596
93	20231106	175700	108035084	1778	1778	1778	1778	0
94	20231106	175600	108035084	1778	1778	1778	1778	0
95	20231106	175500	108035084	1778	1778	1778	1778	0
96	20231106	175400	108035084	1778	1778	1778	1778	0
97	20231106	175300	108035084	1778	1778	1778	1778	0
98	20231106	175200	108035084	1778	1778	1778	1778	0
99	20231106	175100	108035084	1778	1778	1778	1778	0
100	20231106	175000	108035084	1778	1778	1778	1778	0
101	20231106	174900	108035084	1778	1778	1778	1778	0
102	20231106	174800	108035084	1778	1778	1778	1778	0
103	20231106	174700	108035084	1778	1778	1778	1778	0
104	20231106	174600	108035084	1778	1778	1778	1778	0
105	20231106	174500	108035084	1778	1778	1778	1778	0
106	20231106	174400	108035084	1778	1778	1778	1778	0
107	20231106	174300	108035084	1778	1778	1778	1778	0
108	20231106	174200	108035084	1778	1778	1778	1778	0
109	20231106	174100	108035084	1778	1778	1778	1778	0
110	20231106	174000	108035084	1778	1778	1778	1778	0
111	20231106	173900	108035084	1778	1778	1778	1778	0
112	20231106	173800	108035084	1778	1778	1778	1778	0
113	20231106	173700	108035084	1778	1778	1778	1778	0
114	20231106	173600	108035084	1778	1778	1778	1778	0
115	20231106	173500	108035084	1778	1778	1778	1778	0
116	20231106	173400	108035084	1778	1778	1778	1778	0
117	20231106	173300	108035084	1778	1778	1778	1778	0
118	20231106	173200	108035084	1778	1778	1778	1778	0
119	20231106	173100	108035084	1778	1778	1778	1778	0
120	20231106	173000	108035084	1778	1778	1778	1778	0
121	20231106	172900	108035084	1778	1778	1778	1778	0
122	20231106	172800	108035084	1778	1778	1778	1778	1596
123	20231106	172700	108035084	1778	1778	1778	1778	0
124	20231106	172600	108035084	1778	1778	1778	1778	0
125	20231106	172500	108035084	1778	1778	1778	1778	0
126	20231106	172400	108035084	1778	1778	1778	1778	0
127	20231106	172300	108035084	1778	1778	1778	1778	0
128	20231106	172200	108035084	1778	1778	1778	1778	0
129	20231106	172100	108035084	1778	1778	1778	1778	0
130	20231106	172000	108035084	1778	1778	1778	1778	0
131	20231106	171900	108035084	1778	1778	1778	1778	0
132	20231106	171800	108035084	1778	1778	1778	1778	0
133	20231106	171700	108035084	1778	1778	1778	1778	0
134	20231106	171600	108035084	1778	1778	1778	1778	0
135	20231106	171500	108035084	1778	1778	1778	1778	0
136	20231106	171400	108035084	1778	1778	1778	1778	0
137	20231106	171300	108035084	1778	1778	1778	1778	0
138	20231106	171200	108035084	1778	1778	1778	1778	0
139	20231106	171100	108035084	1778	1778	1778	1778	0
140	20231106	171000	108035084	1778	1778	1778	1778	0
141	20231106	170900	108035084	1778	1778	1778	1778	0
142	20231106	170800	108035084	1778	1778	1778	1778	0
143	20231106	170700	108035084	1778	1778	1778	1778	0
144	20231106	170600	108035084	1778	1778	1778	1778	0
145	20231106	170500	108035084	1778	1778	1778	1778	0
146	20231106	170400	108035084	1778	1778	1778	1778	0
147	20231106	170300	108035084	1778	1778	1778	1778	0
148	20231106	170200	108035084	1778	1778	1778	1778	0
149	20231106	170100	108035084	1778	1778	1778	1778	0
150	20231106	170000	108035084	1778	1778	1778	1778	0
151	20231106	165900	108035084	1778	1778	1778	1778	0
152	20231106	165800	108035084	1778	1778	1778	1778	1596
153	20231106	165700	108035084	1778	1778	1778	1778	0
154	20231106	165600	108035084	1778	1778	1778	1778	0
155	20231106	165500	108035084	1778	1778	1778	1778	0
156	20231106	165400	108035084	1778	1778	1778	1778	0
157	20231106	165300	108035084	1778	1778	1778	1778	0
158	20231106	165200	108035084	1778	1778	1778	1778	0
159	20231106	165100	108035084	1778	1778	1778	1778	0
160	20231106	165000	108035084	1778	1778	1778	1778	0
161	20231106	164900	108035084	1778	1778	1778	1778	0
162	20231106	164800	108035084	1778	1778	1778	1778	0
163	20231106	164700	108035084	1778	1778	1778	1778	0
164	20231106	164600	108035084	1778	1778	1778	1778	0
165	20231106	164500	108035084	1778	1778	1778	1778	0
166	20231106	164400	108035084	1778	1778	1778	1778	0
167	20231106	164300	108035084	1778	1778	1778	1778	0
168	20231106	164200	108035084	1778	1778	1778	1778	0
169	20231106	164100	108035084	1778	1778	1778	1778	0
170	20231106	164000	108035084	1778	1778	1778	1778	0
171	20231106	163900	108035084	1778	1778	1778	1778	0
172	20231106	163800	108035084	1778	1778	1778	1778	0
173	20231106	163700	108035084	1778	1778	1778	1778	0
174	20231106	163600	108035084	1778	1778	1778	1778	0
175	20231106	163500	108035084	1778	1778	1778	1778	0
176	20231106	163400	108035084	1778	1778	1778	1778	0
177	20231106	163300	108035084	1778	1778	1778	1778	0
178	20231106	163200	108035084	1778	1778	1778	1778	0
179	20231106	163100	108035084	1778	1778	1778	1778	0
180	20231106	163000	108035084	1778	1778	1778	1778	0
181	20231106	162900	108035084	1778	1778	1778	1778	0
182	20231106	162800	108035084	1778	1778	1778	1778	1596
183	20231106	162700	108035084	1778	1778	1778	1778	0
184	20231106	162600	108035084	1778	1778	1778	1778	0
185	20231106	162500	108035084	1778	1778	1778	1778	0
186	20231106	162400	108035084	1778	1778	1778	1778	0
187	20231106	162300	108035084	1778	1778	1778	1778	0
188	20231106	162200	108035084	1778	1778	1778	1778	0
189	20231106	162100	108035084	1778	1778	1778	1778	0
190	20231106	162000	108035084	1778	1778	1778	1778	0
191	20231106	161900	108035084	1778	1778	1778	1778	0
192	20231106	161800	108035084	1778	1778	1778	1778	0
193	20231106	161700	108035084	1778	1778	1778	1778	0
194	20231106	161600	108035084	1778	1778	1778	1778	0
195	20231106	161500	108035084	1778	1778	1778	1778	0
196	20231106	161400	108035084	1778	1778	1778	1778	0
197	20231106	161300	108035084	1778	1778	1778	1778	0
198	20231106	161200	108035084	1778	1778	1778	1778	0
199	20231106	161100	108035084	1778	1778	1778	1778	0
200	20231106	161000	108035084	1778	1778	1778	1778	0
201	20231106	160900	108035084	1778	1778	1778	1778	0
202	20231106	160800	108035084	1778	1778	1778	1778	0
203	20231106	160700	108035084	1778	1778	1778	1778	0
204	20231106	160600	108035084	1778	1778	1778	1778	0
205	20231106	160500	108035084	1778	1778	1778	1778	0
206	20231106	160400	108035084	1778	1778	1778	1778	0
207	20231106	160300	108035084	1778	1778	1778	1778	0
208	20231106	160200	108035084	1778	1778	1778	1778	0
209	20231106	160100	108035084	1778	1778	1778	1778	0
210	20231106	160000	108035084	1778	1778	1778	1778	0
211	20231106	155900	108035084	1778	1778	1778	1778	0
212	20231106	155800	108035084	1778	1778	1778	1778	1596
213	20231106	155700	108035084	1778	1778	1778	1778	0
214	20231106	155600	108035084	1778	1778	1778	1778	0
215	20231106	155500	108035084	1778	1778	1778	1778	0
216	20231106	155400	108035084	1778	1778	1778	1778	0
217	20231106	155300	108035084	1778	1778	1778	1778	0
218	20231106	155200	108035084	1778	1778	1778	1778	0
219	20231106	155100	108035084	1778	1778	1778	1778	0
220	20231106	155000	108035084	1778	1778	1778	1778	0
221	20231106	154900	108035084	1778	1778	1778	1778	0
222	20231106	154800	108035084	1778	1778	1778	1778	0
223	20231106	154700	108035084	1778	1778	1778	1778	0
224	20231106	154600	108035084	1778	1778	1778	1778	0
225	20231106	154500	108035084	1778	1778	1778	1778	0
226	20231106	154400	108035084	1778	1778	1778	1778	0
227	20231106	154300	108035084	1778	1778	1778	1778	0
228	20231106	154200	108035084	1778	1778	1778	1778	0
229	20231106	154100	108035084	1778	1778	1778	1778	0
230	20231106	154000	108035084	1778	1778	1778	1778	0
231	20231106	153900	108035084	1778	1778	1778	1778	0
232	20231106	153800	108035084	1778	1778	1778	1778	0
233	20231106	153700	108035084	1778	1778	1778	1778	0
234	20231106	153600	108035084	1778	1778	1778	1778	0
235	20231106	153500	108035084	1778	1778	1778	1778	0
236	20231106	153400	108035084	1778	1778	1778	1778	0
237	20231106	153300	108035084	1778	1778	1778	1778	0
238	20231106	153200	108035084	1778	1778	1778	1778	0
239	20231106	153100	108035084	1778	1778	1778	1778	0
240	20231106	153000	108035084	1778	1778	1778	1778	1596
241	20231106	152900	105197396	1780	1780	1780	1780	0
242	20231106	152800	105197396	1780	1780	1780	1780	0
243	20231106	152700	105197396	1780	1780	1780	1780	0
244	20231106	152600	105197396	1780	1780	1780	1780	0
245	20231106	152500	105197396	1780	1780	1780	1780	0
246	20231106	152400	105197396	1780	1780	1780	1780	0
247	20231106	152300	105197396	1780	1780	1780	1780	0
248	20231106	152200	105197396	1780	1780	1780	1780	0
249	20231106	152100	105197396	1780	1780	1780	1780	0
250	20231106	152000	105197396	1780	1780	1780	1780	0
251	20231106	151900	105197396	1780	1780	1780	1780	2
252	20231106	151800	105193836	1780	1779	1780	1777	4
253	20231106	151700	105186722	1780	1780	1780	1776	600
254	20231106	151600	104118814	1780	1779	1780	1779	2230
255	20231106	151500	100149913	1779	1779	1779	1779	0
256	20231106	151400	100149913	1779	1778	1779	1778	22
257	20231106	151300	100110796	1774	1774	1774	1774	0
258	20231106	151200	100110796	1774	1774	1774	1774	0
259	20231106	151100	100110796	1774	1774	1774	1774	656
260	20231106	151000	98947052	1774	1774	1774	1774	0
261	20231106	150900	98947052	1774	1774	1774	1774	0
262	20231106	150800	98947052	1774	1774	1774	1774	0
263	20231106	150700	98947052	1774	1771	1774	1771	142
264	20231106	150600	98695237	1771	1771	1771	1771	434
265	20231106	150500	97926623	1774	1774	1774	1774	1
266	20231106	150400	97924849	1774	1774	1774	1774	1
267	20231106	150300	97923075	1774	1771	1774	1770	1000
268	20231106	150200	96152356	1771	1778	1778	1771	3155
269	20231106	150100	90555185	1778	1777	1778	1777	35
270	20231106	150000	90492958	1778	1777	1779	1773	98
271	20231106	145900	90318816	1772	1772	1772	1772	0
272	20231106	145800	90318816	1772	1777	1777	1772	6
273	20231106	145700	90308169	1778	1778	1778	1778	0
274	20231106	145600	90308169	1778	1778	1778	1778	1
275	20231106	145500	90306391	1777	1777	1777	1771	120
276	20231106	145400	90093763	1777	1777	1777	1777	0
277	20231106	145300	90093763	1777	1777	1777	1777	0
278	20231106	145200	90093763	1777	1777	1777	1777	0
279	20231106	145100	90093763	1777	1777	1777	1777	0
280	20231106	145000	90093763	1777	1777	1777	1777	2
281	20231106	144900	90090209	1779	1779	1779	1779	0
282	20231106	144800	90090209	1779	1779	1779	1779	0
283	20231106	144700	90090209	1779	1779	1779	1779	0
284	20231106	144600	90090209	1779	1779	1779	1779	0
285	20231106	144500	90090209	1779	1779	1779	1779	0
286	20231106	144400	90090209	1779	1779	1779	1779	0
287	20231106	144300	90090209	1779	1779	1779	1779	0
288	20231106	144200	90090209	1779	1779	1779	1779	0
289	20231106	144100	90090209	1779	1779	1779	1779	0
290	20231106	144000	90090209	1779	1779	1779	1779	0
291	20231106	143900	90090209	1779	1779	1779	1779	0
292	20231106	143800	90090209	1779	1779	1779	1779	0
293	20231106	143700	90090209	1779	1779	1779	1779	0
294	20231106	143600	90090209	1779	1779	1779	1779	0
295	20231106	143500	90090209	1779	1779	1779	1779	0
296	20231106	143400	90090209	1779	1779	1779	1779	0
297	20231106	143300	90090209	1779	1779	1779	1779	0
298	20231106	143200	90090209	1779	1779	1779	1779	0
299	20231106	143100	90090209	1779	1777	1779	1777	3
300	20231106	143000	90084875	1779	1778	1779	1778	5
301	20231106	142900	90075984	1779	1778	1779	1778	6
302	20231106	142800	90065315	1779	1779	1779	1779	106
303	20231106	142700	89876741	1779	1778	1779	1778	27
304	20231106	142600	89828722	1778	1775	1778	1775	19
305	20231106	142500	89794980	1776	1774	1776	1774	8
306	20231106	142400	89780780	1775	1775	1775	1775	100
307	20231106	142300	89603280	1775	1775	1775	1775	0
308	20231106	142200	89603280	1775	1775	1775	1775	0
309	20231106	142100	89603280	1775	1775	1775	1775	0
310	20231106	142000	89603280	1775	1775	1775	1775	1
311	20231106	141900	89601505	1775	1775	1775	1775	0
312	20231106	141800	89601505	1775	1775	1775	1775	0
313	20231106	141700	89601505	1775	1775	1775	1775	2
314	20231106	141600	89597955	1775	1775	1775	1775	1
315	20231106	141500	89596180	1770	1770	1770	1770	0
316	20231106	141400	89596180	1770	1770	1770	1770	0
317	20231106	141300	89596180	1770	1772	1772	1770	2928
318	20231106	141200	84410979	1772	1775	1775	1771	2797
319	20231106	141100	79454581	1776	1776	1776	1776	0
320	20231106	141000	79454581	1776	1776	1776	1776	0
321	20231106	140900	79454581	1776	1776	1776	1776	0
322	20231106	140800	79454581	1776	1776	1776	1776	2
323	20231106	140700	79451029	1775	1775	1775	1775	0
324	20231106	140600	79451029	1775	1775	1775	1775	0
325	20231106	140500	79451029	1775	1775	1775	1775	4
326	20231106	140400	79443929	1775	1776	1776	1775	40
327	20231106	140300	79372893	1776	1776	1776	1775	75
328	20231106	140200	79239695	1776	1776	1776	1776	3
329	20231106	140100	79234367	1776	1776	1776	1776	0
330	20231106	140000	79234367	1776	1776	1776	1776	0
331	20231106	135900	79234367	1776	1776	1776	1776	2
332	20231106	135800	79230815	1776	1776	1776	1776	0
333	20231106	135700	79230815	1776	1776	1776	1776	0
334	20231106	135600	79230815	1776	1776	1776	1776	0
335	20231106	135500	79230815	1776	1776	1776	1776	1
336	20231106	135400	79229039	1776	1776	1776	1776	18
337	20231106	135300	79197071	1779	1776	1779	1776	23
338	20231106	135200	79156218	1776	1776	1776	1776	478
339	20231106	135100	78307290	1776	1776	1776	1776	100
340	20231106	135000	78129690	1776	1776	1776	1776	0
341	20231106	134900	78129690	1776	1776	1776	1776	0
342	20231106	134800	78129690	1776	1776	1776	1776	62
343	20231106	134700	78019578	1780	1780	1780	1780	0
344	20231106	134600	78019578	1780	1780	1780	1780	0
345	20231106	134500	78019578	1780	1780	1780	1780	0
346	20231106	134400	78019578	1780	1780	1780	1780	0
347	20231106	134300	78019578	1780	1780	1780	1780	109
348	20231106	134200	77825558	1780	1780	1780	1780	0
349	20231106	134100	77825558	1780	1780	1780	1780	5
350	20231106	134000	77816658	1774	1779	1779	1774	60
351	20231106	133900	77710068	1780	1780	1780	1780	0
352	20231106	133800	77710068	1780	1780	1780	1780	0
353	20231106	133700	77710068	1780	1780	1780	1780	307
354	20231106	133600	77163608	1780	1780	1780	1780	0
355	20231106	133500	77163608	1780	1783	1783	1780	11
356	20231106	133400	77144016	1783	1783	1783	1783	9
357	20231106	133300	77127969	1783	1783	1783	1783	242
358	20231106	133200	76696483	1783	1783	1783	1783	0
359	20231106	133100	76696483	1783	1783	1783	1783	3
360	20231106	133000	76691134	1783	1783	1783	1783	0
361	20231106	132900	76691134	1783	1783	1783	1783	0
362	20231106	132800	76691134	1783	1780	1783	1780	1000
363	20231106	132700	74908990	1777	1777	1777	1777	0
364	20231106	132600	74908990	1777	1777	1777	1777	1
365	20231106	132500	74907213	1780	1780	1780	1780	0
366	20231106	132400	74907213	1780	1780	1780	1780	0
367	20231106	132300	74907213	1780	1780	1780	1780	0
368	20231106	132200	74907213	1780	1780	1780	1780	0
369	20231106	132100	74907213	1780	1780	1780	1780	0
370	20231106	132000	74907213	1780	1779	1780	1761	1035
371	20231106	131900	73076071	1780	1780	1780	1780	0
372	20231106	131800	73076071	1780	1780	1780	1780	0
373	20231106	131700	73076071	1780	1780	1780	1780	0
374	20231106	131600	73076071	1780	1780	1780	1780	0
375	20231106	131500	73076071	1780	1780	1780	1780	200
376	20231106	131400	72720071	1780	1780	1780	1780	0
377	20231106	131300	72720071	1780	1780	1780	1780	0
378	20231106	131200	72720071	1780	1780	1780	1780	0
379	20231106	131100	72720071	1780	1780	1780	1780	0
380	20231106	131000	72720071	1780	1780	1780	1780	0
381	20231106	130900	72720071	1780	1780	1780	1780	0
382	20231106	130800	72720071	1780	1780	1780	1780	0
383	20231106	130700	72720071	1780	1780	1780	1780	0
384	20231106	130600	72720071	1780	1780	1780	1780	0
385	20231106	130500	72720071	1780	1780	1780	1780	0
386	20231106	130400	72720071	1780	1780	1780	1780	64
387	20231106	130300	72606151	1780	1780	1780	1780	0
388	20231106	130200	72606151	1780	1780	1780	1780	0
389	20231106	130100	72606151	1780	1780	1780	1780	0
390	20231106	130000	72606151	1780	1780	1780	1780	0
391	20231106	125900	72606151	1780	1780	1780	1780	10
392	20231106	125800	72588351	1779	1779	1779	1779	28
393	20231106	125700	72538539	1779	1779	1779	1779	0
394	20231106	125600	72538539	1779	1779	1779	1779	0
395	20231106	125500	72538539	1779	1779	1779	1779	0
396	20231106	125400	72538539	1779	1779	1779	1779	0
397	20231106	125300	72538539	1779	1779	1779	1779	1
398	20231106	125200	72536760	1779	1780	1780	1779	558
399	20231106	125100	71544020	1781	1781	1781	1781	0
400	20231106	125000	71544020	1781	1781	1781	1781	0
401	20231106	124900	71544020	1781	1781	1781	1781	0
402	20231106	124800	71544020	1781	1781	1781	1781	0
403	20231106	124700	71544020	1781	1781	1781	1781	0
404	20231106	124600	71544020	1781	1781	1781	1781	0
405	20231106	124500	71544020	1781	1781	1781	1781	0
406	20231106	124400	71544020	1781	1781	1781	1781	0
407	20231106	124300	71544020	1781	1781	1781	1781	0
408	20231106	124200	71544020	1781	1781	1781	1781	3
409	20231106	124100	71538677	1782	1782	1782	1782	0
410	20231106	124000	71538677	1782	1782	1782	1782	0
411	20231106	123900	71538677	1782	1782	1782	1782	0
412	20231106	123800	71538677	1782	1782	1782	1782	0
413	20231106	123700	71538677	1782	1782	1782	1782	0
414	20231106	123600	71538677	1782	1782	1782	1782	0
415	20231106	123500	71538677	1782	1782	1782	1782	0
416	20231106	123400	71538677	1782	1782	1782	1782	0
417	20231106	123300	71538677	1782	1782	1782	1782	1
418	20231106	123200	71536895	1780	1780	1780	1780	0
419	20231106	123100	71536895	1780	1780	1780	1780	0
420	20231106	123000	71536895	1780	1780	1780	1780	0
421	20231106	122900	71536895	1780	1780	1780	1780	12
422	20231106	122800	71515535	1782	1782	1782	1782	0
423	20231106	122700	71515535	1782	1782	1782	1782	0
424	20231106	122600	71515535	1782	1782	1782	1782	0
425	20231106	122500	71515535	1782	1782	1782	1782	0
426	20231106	122400	71515535	1782	1782	1782	1782	0
427	20231106	122300	71515535	1782	1782	1782	1782	0
428	20231106	122200	71515535	1782	1782	1782	1782	0
429	20231106	122100	71515535	1782	1782	1782	1782	0
430	20231106	122000	71515535	1782	1782	1782	1782	0
431	20231106	121900	71515535	1782	1782	1782	1782	0
432	20231106	121800	71515535	1782	1781	1782	1781	262
433	20231106	121700	71048661	1779	1779	1779	1779	0
434	20231106	121600	71048661	1779	1779	1779	1779	0
435	20231106	121500	71048661	1779	1779	1779	1779	0
436	20231106	121400	71048661	1779	1780	1780	1779	2
437	20231106	121300	71045102	1781	1780	1782	1780	23
438	20231106	121200	71004139	1782	1781	1782	1781	11
439	20231106	121100	70984547	1779	1779	1779	1779	0
440	20231106	121000	70984547	1779	1779	1779	1779	0
441	20231106	120900	70984547	1779	1779	1779	1779	0
442	20231106	120800	70984547	1779	1779	1779	1779	0
443	20231106	120700	70984547	1779	1779	1779	1779	51
444	20231106	120600	70893818	1780	1780	1780	1780	0
445	20231106	120500	70893818	1780	1780	1780	1780	0
446	20231106	120400	70893818	1780	1780	1780	1780	2
447	20231106	120300	70890258	1782	1782	1782	1782	0
448	20231106	120200	70890258	1782	1782	1782	1782	0
449	20231106	120100	70890258	1782	1781	1782	1780	117
450	20231106	120000	70681793	1781	1781	1781	1781	70
451	20231106	115900	70557123	1781	1782	1782	1780	133
452	20231106	115800	70320234	1782	1782	1782	1782	229
453	20231106	115700	69912156	1780	1777	1780	1777	230
454	20231106	115600	69503229	1776	1776	1776	1776	0
455	20231106	115500	69503229	1776	1776	1776	1776	0
456	20231106	115400	69503229	1776	1776	1776	1776	0
457	20231106	115300	69503229	1776	1776	1776	1776	0
458	20231106	115200	69503229	1776	1776	1776	1776	0
459	20231106	115100	69503229	1776	1776	1776	1776	0
460	20231106	115000	69503229	1776	1776	1776	1776	0
461	20231106	114900	69503229	1776	1776	1776	1776	0
462	20231106	114800	69503229	1776	1776	1776	1776	0
463	20231106	114700	69503229	1776	1776	1776	1776	0
464	20231106	114600	69503229	1776	1776	1776	1776	0
465	20231106	114500	69503229	1776	1776	1776	1776	0
466	20231106	114400	69503229	1776	1776	1776	1776	1
467	20231106	114300	69501453	1776	1776	1776	1776	1
468	20231106	114200	69499677	1777	1777	1777	1777	0
469	20231106	114100	69499677	1777	1777	1777	1777	0
470	20231106	114000	69499677	1777	1777	1777	1777	0
471	20231106	113900	69499677	1777	1777	1777	1777	0
472	20231106	113800	69499677	1777	1777	1777	1777	50
473	20231106	113700	69410827	1777	1777	1777	1777	0
474	20231106	113600	69410827	1777	1777	1777	1777	0
475	20231106	113500	69410827	1777	1777	1777	1777	1
476	20231106	113400	69409050	1767	1767	1767	1767	0
477	20231106	113300	69409050	1767	1773	1773	1767	4000
478	20231106	113200	62333694	1773	1777	1777	1773	3000
479	20231106	113100	57011382	1780	1780	1780	1780	57
480	20231106	113000	56909922	1778	1778	1778	1778	0
481	20231106	112900	56909922	1778	1778	1778	1778	0
482	20231106	112800	56909922	1778	1778	1778	1778	0
483	20231106	112700	56909922	1778	1779	1779	1778	2
484	20231106	112600	56906365	1780	1780	1780	1780	0
485	20231106	112500	56906365	1780	1781	1781	1780	80
486	20231106	112400	56763964	1782	1782	1782	1782	0
487	20231106	112300	56763964	1782	1782	1782	1782	0
488	20231106	112200	56763964	1782	1782	1782	1782	0
489	20231106	112100	56763964	1782	1782	1782	1782	0
490	20231106	112000	56763964	1782	1782	1782	1782	0
491	20231106	111900	56763964	1782	1782	1782	1782	0
492	20231106	111800	56763964	1782	1782	1782	1782	0
493	20231106	111700	56763964	1782	1782	1782	1782	0
494	20231106	111600	56763964	1782	1782	1782	1782	0
495	20231106	111500	56763964	1782	1782	1782	1782	0
496	20231106	111400	56763964	1782	1782	1782	1782	10
497	20231106	111300	56746144	1782	1782	1782	1782	0
498	20231106	111200	56746144	1782	1782	1782	1782	0
499	20231106	111100	56746144	1782	1782	1782	1782	0
500	20231106	111000	56746144	1782	1782	1782	1782	0
501	20231106	110900	56746144	1782	1782	1782	1782	1
502	20231106	110800	56744362	1782	1782	1782	1782	0
503	20231106	110700	56744362	1782	1782	1782	1782	0
504	20231106	110600	56744362	1782	1782	1782	1782	0
505	20231106	110500	56744362	1782	1782	1782	1782	0
506	20231106	110400	56744362	1782	1782	1782	1782	0
507	20231106	110300	56744362	1782	1782	1782	1782	0
508	20231106	110200	56744362	1782	1782	1782	1782	0
509	20231106	110100	56744362	1782	1782	1782	1782	1
510	20231106	110000	56742580	1782	1782	1782	1782	0
511	20231106	105900	56742580	1782	1782	1782	1782	8
512	20231106	105800	56728324	1782	1782	1782	1782	0
513	20231106	105700	56728324	1782	1782	1782	1782	0
514	20231106	105600	56728324	1782	1782	1782	1782	0
515	20231106	105500	56728324	1782	1782	1782	1782	0
516	20231106	105400	56728324	1782	1782	1782	1782	0
517	20231106	105300	56728324	1782	1782	1782	1782	0
518	20231106	105200	56728324	1782	1782	1782	1782	0
519	20231106	105100	56728324	1782	1782	1782	1782	0
520	20231106	105000	56728324	1782	1782	1782	1782	0
521	20231106	104900	56728324	1782	1782	1782	1782	0
522	20231106	104800	56728324	1782	1782	1782	1782	1
523	20231106	104700	56726542	1781	1781	1781	1781	0
524	20231106	104600	56726542	1781	1781	1781	1781	0
525	20231106	104500	56726542	1781	1781	1781	1781	0
526	20231106	104400	56726542	1781	1781	1781	1781	0
527	20231106	104300	56726542	1781	1782	1782	1781	733
528	20231106	104200	55420366	1778	1781	1781	1778	200
529	20231106	104100	55064580	1781	1781	1781	1781	0
530	20231106	104000	55064580	1781	1781	1781	1781	0
531	20231106	103900	55064580	1781	1781	1781	1781	0
532	20231106	103800	55064580	1781	1781	1781	1781	0
533	20231106	103700	55064580	1781	1781	1781	1781	3
534	20231106	103600	55059237	1781	1781	1781	1781	58
535	20231106	103500	54955939	1781	1781	1781	1781	28
536	20231106	103400	54906071	1782	1782	1782	1782	775
537	20231106	103300	53525021	1783	1783	1783	1783	0
538	20231106	103200	53525021	1783	1783	1783	1783	0
539	20231106	103100	53525021	1783	1783	1783	1783	0
540	20231106	103000	53525021	1783	1783	1783	1783	0
541	20231106	102900	53525021	1783	1781	1783	1781	1009
542	20231106	102800	51726490	1777	1777	1777	1777	0
543	20231106	102700	51726490	1777	1777	1777	1777	18
544	20231106	102600	51694504	1777	1777	1777	1777	0
545	20231106	102500	51694504	1777	1774	1777	1774	336
546	20231106	102400	51097488	1777	1778	1778	1777	388
547	20231106	102300	50408011	1778	1778	1778	1778	1
548	20231106	102200	50406233	1782	1782	1782	1782	0
549	20231106	102100	50406233	1782	1782	1782	1782	57
550	20231106	102000	50304659	1782	1782	1782	1782	4
551	20231106	101900	50297531	1782	1782	1782	1782	0
552	20231106	101800	50297531	1782	1782	1782	1782	0
553	20231106	101700	50297531	1782	1782	1782	1782	1
554	20231106	101600	50295749	1782	1782	1782	1782	0
555	20231106	101500	50295749	1782	1782	1782	1782	1
556	20231106	101400	50293967	1777	1777	1777	1777	0
557	20231106	101300	50293967	1777	1777	1777	1777	0
558	20231106	101200	50293967	1777	1777	1777	1777	100
559	20231106	101100	50116267	1778	1778	1778	1778	696
560	20231106	101000	48878779	1777	1777	1777	1777	0
561	20231106	100900	48878779	1777	1780	1780	1777	3002
562	20231106	100800	43544216	1780	1780	1780	1780	5
563	20231106	100700	43535316	1777	1777	1777	1777	1000
564	20231106	100600	41758316	1777	1777	1777	1777	0
565	20231106	100500	41758316	1777	1777	1777	1777	0
566	20231106	100400	41758316	1777	1777	1777	1777	360
567	20231106	100300	41118596	1778	1778	1778	1778	1592
568	20231106	100200	38288020	1779	1780	1780	1779	442
569	20231106	100100	37501262	1785	1785	1785	1785	0
570	20231106	100000	37501262	1785	1785	1785	1785	0
571	20231106	095900	37501262	1785	1785	1785	1785	0
572	20231106	095800	37501262	1785	1785	1785	1785	4
573	20231106	095700	37494122	1780	1780	1780	1780	0
574	20231106	095600	37494122	1780	1780	1780	1780	0
575	20231106	095500	37494122	1780	1781	1781	1780	1193
576	20231106	095400	35370572	1780	1780	1780	1780	300
577	20231106	095300	34836572	1780	1780	1780	1780	0
578	20231106	095200	34836572	1780	1780	1780	1780	0
579	20231106	095100	34836572	1780	1780	1780	1780	1
580	20231106	095000	34834792	1785	1785	1785	1785	1
581	20231106	094900	34833007	1780	1781	1781	1780	2410
582	20231106	094800	30542906	1780	1780	1780	1780	0
583	20231106	094700	30542906	1780	1780	1780	1780	0
584	20231106	094600	30542906	1780	1780	1780	1780	0
585	20231106	094500	30542906	1780	1780	1780	1780	5
586	20231106	094400	30534006	1780	1780	1780	1780	0
587	20231106	094300	30534006	1780	1780	1780	1780	50
588	20231106	094200	30445006	1785	1785	1785	1785	0
589	20231106	094100	30445006	1785	1785	1785	1785	20
590	20231106	094000	30409306	1784	1784	1785	1780	355
591	20231106	093900	29776852	1781	1784	1784	1781	1023
592	20231106	093800	27954820	1784	1784	1784	1784	24
593	20231106	093700	27912004	1784	1783	1784	1783	206
594	20231106	093600	27544701	1784	1784	1784	1784	0
595	20231106	093500	27544701	1784	1784	1784	1784	18
596	20231106	093400	27512589	1784	1783	1784	1783	26
597	20231106	093300	27466206	1780	1780	1780	1780	0
598	20231106	093200	27466206	1780	1780	1780	1780	542
599	20231106	093100	26501446	1780	1780	1780	1780	5
600	20231106	093000	26492546	1780	1780	1780	1780	1
601	20231106	092900	26490766	1783	1783	1783	1783	0
602	20231106	092800	26490766	1783	1782	1783	1782	1076
603	20231106	092700	24572574	1782	1782	1782	1782	0
604	20231106	092600	24572574	1782	1782	1782	1782	0
605	20231106	092500	24572574	1782	1782	1782	1782	0
606	20231106	092400	24572574	1782	1782	1782	1782	112
607	20231106	092300	24372990	1782	1782	1782	1782	500
608	20231106	092200	23481990	1780	1782	1782	1780	27
609	20231106	092100	23433928	1781	1781	1781	1781	0
610	20231106	092000	23433928	1781	1780	1781	1780	1026
611	20231106	091900	21606646	1780	1780	1780	1780	213
612	20231106	091800	21227506	1780	1777	1781	1777	303
613	20231106	091700	20687871	1776	1776	1776	1776	2
614	20231106	091600	20684319	1774	1774	1774	1774	801
615	20231106	091500	19263345	1771	1771	1771	1771	0
616	20231106	091400	19263345	1771	1771	1771	1771	10
617	20231106	091300	19245635	1771	1771	1771	1771	0
618	20231106	091200	19245635	1771	1771	1771	1771	0
619	20231106	091100	19245635	1771	1771	1771	1771	320
620	20231106	091000	18678915	1771	1770	1771	1770	14
621	20231106	090900	18654134	1770	1770	1770	1770	249
622	20231106	090800	18213404	1751	1781	1781	1751	7158
623	20231106	090700	5605809	1781	1781	1781	1781	0
624	20231106	090600	5605809	1781	1781	1781	1781	2
625	20231106	090500	5602247	1781	1782	1782	1781	22
626	20231106	090400	5563044	1781	1781	1781	1781	41
627	20231106	090300	5490023	1781	1781	1781	1781	0
628	20231106	090200	5490023	1781	1776	1781	1776	1733
629	20231106	090100	2408281	1777	1777	1777	1777	348
630	20231106	090000	1789885	1777	1777	1777	1777	5