KissMeData/187660/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202800	124834421	1855	1855	1855	1855	12418
3	20231106	202700	124834421	1855	1855	1855	1855	0
4	20231106	202600	124834421	1855	1855	1855	1855	0
5	20231106	202500	124834421	1855	1855	1855	1855	0
6	20231106	202400	124834421	1855	1855	1855	1855	0
7	20231106	202300	124834421	1855	1855	1855	1855	0
8	20231106	202200	124834421	1855	1855	1855	1855	0
9	20231106	202100	124834421	1855	1855	1855	1855	0
10	20231106	202000	124834421	1855	1855	1855	1855	0
11	20231106	201900	124834421	1855	1855	1855	1855	0
12	20231106	201800	124834421	1855	1855	1855	1855	0
13	20231106	201700	124834421	1855	1855	1855	1855	0
14	20231106	201600	124834421	1855	1855	1855	1855	0
15	20231106	201500	124834421	1855	1855	1855	1855	0
16	20231106	201400	124834421	1855	1855	1855	1855	0
17	20231106	201300	124834421	1855	1855	1855	1855	0
18	20231106	201200	124834421	1855	1855	1855	1855	0
19	20231106	201100	124834421	1855	1855	1855	1855	0
20	20231106	201000	124834421	1855	1855	1855	1855	0
21	20231106	200900	124834421	1855	1855	1855	1855	0
22	20231106	200800	124834421	1855	1855	1855	1855	0
23	20231106	200700	124834421	1855	1855	1855	1855	0
24	20231106	200600	124834421	1855	1855	1855	1855	0
25	20231106	200500	124834421	1855	1855	1855	1855	0
26	20231106	200400	124834421	1855	1855	1855	1855	0
27	20231106	200300	124834421	1855	1855	1855	1855	0
28	20231106	200200	124834421	1855	1855	1855	1855	0
29	20231106	200100	124834421	1855	1855	1855	1855	0
30	20231106	200000	124834421	1855	1855	1855	1855	0
31	20231106	195900	124834421	1855	1855	1855	1855	0
32	20231106	195800	124834421	1855	1855	1855	1855	12418
33	20231106	195700	124834421	1855	1855	1855	1855	0
34	20231106	195600	124834421	1855	1855	1855	1855	0
35	20231106	195500	124834421	1855	1855	1855	1855	0
36	20231106	195400	124834421	1855	1855	1855	1855	0
37	20231106	195300	124834421	1855	1855	1855	1855	0
38	20231106	195200	124834421	1855	1855	1855	1855	0
39	20231106	195100	124834421	1855	1855	1855	1855	0
40	20231106	195000	124834421	1855	1855	1855	1855	0
41	20231106	194900	124834421	1855	1855	1855	1855	0
42	20231106	194800	124834421	1855	1855	1855	1855	0
43	20231106	194700	124834421	1855	1855	1855	1855	0
44	20231106	194600	124834421	1855	1855	1855	1855	0
45	20231106	194500	124834421	1855	1855	1855	1855	0
46	20231106	194400	124834421	1855	1855	1855	1855	0
47	20231106	194300	124834421	1855	1855	1855	1855	0
48	20231106	194200	124834421	1855	1855	1855	1855	0
49	20231106	194100	124834421	1855	1855	1855	1855	0
50	20231106	194000	124834421	1855	1855	1855	1855	0
51	20231106	193900	124834421	1855	1855	1855	1855	0
52	20231106	193800	124834421	1855	1855	1855	1855	0
53	20231106	193700	124834421	1855	1855	1855	1855	0
54	20231106	193600	124834421	1855	1855	1855	1855	0
55	20231106	193500	124834421	1855	1855	1855	1855	0
56	20231106	193400	124834421	1855	1855	1855	1855	0
57	20231106	193300	124834421	1855	1855	1855	1855	0
58	20231106	193200	124834421	1855	1855	1855	1855	0
59	20231106	193100	124834421	1855	1855	1855	1855	0
60	20231106	193000	124834421	1855	1855	1855	1855	0
61	20231106	192900	124834421	1855	1855	1855	1855	0
62	20231106	192800	124834421	1855	1855	1855	1855	12418
63	20231106	192700	124834421	1855	1855	1855	1855	0
64	20231106	192600	124834421	1855	1855	1855	1855	0
65	20231106	192500	124834421	1855	1855	1855	1855	0
66	20231106	192400	124834421	1855	1855	1855	1855	0
67	20231106	192300	124834421	1855	1855	1855	1855	0
68	20231106	192200	124834421	1855	1855	1855	1855	0
69	20231106	192100	124834421	1855	1855	1855	1855	0
70	20231106	192000	124834421	1855	1855	1855	1855	0
71	20231106	191900	124834421	1855	1855	1855	1855	0
72	20231106	191800	124834421	1855	1855	1855	1855	0
73	20231106	191700	124834421	1855	1855	1855	1855	0
74	20231106	191600	124834421	1855	1855	1855	1855	0
75	20231106	191500	124834421	1855	1855	1855	1855	0
76	20231106	191400	124834421	1855	1855	1855	1855	0
77	20231106	191300	124834421	1855	1855	1855	1855	0
78	20231106	191200	124834421	1855	1855	1855	1855	0
79	20231106	191100	124834421	1855	1855	1855	1855	0
80	20231106	191000	124834421	1855	1855	1855	1855	0
81	20231106	190900	124834421	1855	1855	1855	1855	0
82	20231106	190800	124834421	1855	1855	1855	1855	0
83	20231106	190700	124834421	1855	1855	1855	1855	0
84	20231106	190600	124834421	1855	1855	1855	1855	0
85	20231106	190500	124834421	1855	1855	1855	1855	0
86	20231106	190400	124834421	1855	1855	1855	1855	0
87	20231106	190300	124834421	1855	1855	1855	1855	0
88	20231106	190200	124834421	1855	1855	1855	1855	0
89	20231106	190100	124834421	1855	1855	1855	1855	0
90	20231106	190000	124834421	1855	1855	1855	1855	0
91	20231106	185900	124834421	1855	1855	1855	1855	0
92	20231106	185800	124834421	1855	1855	1855	1855	12418
93	20231106	185700	124834421	1855	1855	1855	1855	0
94	20231106	185600	124834421	1855	1855	1855	1855	0
95	20231106	185500	124834421	1855	1855	1855	1855	0
96	20231106	185400	124834421	1855	1855	1855	1855	0
97	20231106	185300	124834421	1855	1855	1855	1855	0
98	20231106	185200	124834421	1855	1855	1855	1855	0
99	20231106	185100	124834421	1855	1855	1855	1855	0
100	20231106	185000	124834421	1855	1855	1855	1855	0
101	20231106	184900	124834421	1855	1855	1855	1855	0
102	20231106	184800	124834421	1855	1855	1855	1855	0
103	20231106	184700	124834421	1855	1855	1855	1855	0
104	20231106	184600	124834421	1855	1855	1855	1855	0
105	20231106	184500	124834421	1855	1855	1855	1855	0
106	20231106	184400	124834421	1855	1855	1855	1855	0
107	20231106	184300	124834421	1855	1855	1855	1855	0
108	20231106	184200	124834421	1855	1855	1855	1855	0
109	20231106	184100	124834421	1855	1855	1855	1855	0
110	20231106	184000	124834421	1855	1855	1855	1855	0
111	20231106	183900	124834421	1855	1855	1855	1855	0
112	20231106	183800	124834421	1855	1855	1855	1855	0
113	20231106	183700	124834421	1855	1855	1855	1855	0
114	20231106	183600	124834421	1855	1855	1855	1855	0
115	20231106	183500	124834421	1855	1855	1855	1855	0
116	20231106	183400	124834421	1855	1855	1855	1855	0
117	20231106	183300	124834421	1855	1855	1855	1855	0
118	20231106	183200	124834421	1855	1855	1855	1855	0
119	20231106	183100	124834421	1855	1855	1855	1855	0
120	20231106	183000	124834421	1855	1855	1855	1855	0
121	20231106	182900	124834421	1855	1855	1855	1855	0
122	20231106	182800	124834421	1855	1855	1855	1855	12418
123	20231106	182700	124834421	1855	1855	1855	1855	0
124	20231106	182600	124834421	1855	1855	1855	1855	0
125	20231106	182500	124834421	1855	1855	1855	1855	0
126	20231106	182400	124834421	1855	1855	1855	1855	0
127	20231106	182300	124834421	1855	1855	1855	1855	0
128	20231106	182200	124834421	1855	1855	1855	1855	0
129	20231106	182100	124834421	1855	1855	1855	1855	0
130	20231106	182000	124834421	1855	1855	1855	1855	0
131	20231106	181900	124834421	1855	1855	1855	1855	0
132	20231106	181800	124834421	1855	1855	1855	1855	0
133	20231106	181700	124834421	1855	1855	1855	1855	0
134	20231106	181600	124834421	1855	1855	1855	1855	0
135	20231106	181500	124834421	1855	1855	1855	1855	0
136	20231106	181400	124834421	1855	1855	1855	1855	0
137	20231106	181300	124834421	1855	1855	1855	1855	0
138	20231106	181200	124834421	1855	1855	1855	1855	0
139	20231106	181100	124834421	1855	1855	1855	1855	0
140	20231106	181000	124834421	1855	1855	1855	1855	0
141	20231106	180900	124834421	1855	1855	1855	1855	0
142	20231106	180800	124834421	1855	1855	1855	1855	0
143	20231106	180700	124834421	1855	1855	1855	1855	0
144	20231106	180600	124834421	1855	1855	1855	1855	0
145	20231106	180500	124834421	1855	1855	1855	1855	0
146	20231106	180400	124834421	1855	1855	1855	1855	0
147	20231106	180300	124834421	1855	1855	1855	1855	0
148	20231106	180200	124834421	1855	1855	1855	1855	0
149	20231106	180100	124834421	1855	1855	1855	1855	0
150	20231106	180000	124834421	1855	1855	1855	1855	0
151	20231106	175900	124834421	1855	1855	1855	1855	0
152	20231106	175800	124834421	1855	1855	1855	1855	12418
153	20231106	175700	124834421	1855	1855	1855	1855	0
154	20231106	175600	124834421	1855	1855	1855	1855	0
155	20231106	175500	124834421	1855	1855	1855	1855	0
156	20231106	175400	124834421	1855	1855	1855	1855	0
157	20231106	175300	124834421	1855	1855	1855	1855	0
158	20231106	175200	124834421	1855	1855	1855	1855	0
159	20231106	175100	124834421	1855	1855	1855	1855	0
160	20231106	175000	124834421	1855	1855	1855	1855	0
161	20231106	174900	124834421	1855	1855	1855	1855	0
162	20231106	174800	124834421	1855	1855	1855	1855	0
163	20231106	174700	124834421	1855	1855	1855	1855	0
164	20231106	174600	124834421	1855	1855	1855	1855	0
165	20231106	174500	124834421	1855	1855	1855	1855	0
166	20231106	174400	124834421	1855	1855	1855	1855	0
167	20231106	174300	124834421	1855	1855	1855	1855	0
168	20231106	174200	124834421	1855	1855	1855	1855	0
169	20231106	174100	124834421	1855	1855	1855	1855	0
170	20231106	174000	124834421	1855	1855	1855	1855	0
171	20231106	173900	124834421	1855	1855	1855	1855	0
172	20231106	173800	124834421	1855	1855	1855	1855	0
173	20231106	173700	124834421	1855	1855	1855	1855	0
174	20231106	173600	124834421	1855	1855	1855	1855	0
175	20231106	173500	124834421	1855	1855	1855	1855	0
176	20231106	173400	124834421	1855	1855	1855	1855	0
177	20231106	173300	124834421	1855	1855	1855	1855	0
178	20231106	173200	124834421	1855	1855	1855	1855	0
179	20231106	173100	124834421	1855	1855	1855	1855	0
180	20231106	173000	124834421	1855	1855	1855	1855	0
181	20231106	172900	124834421	1855	1855	1855	1855	0
182	20231106	172800	124834421	1855	1855	1855	1855	12418
183	20231106	172700	124834421	1855	1855	1855	1855	0
184	20231106	172600	124834421	1855	1855	1855	1855	0
185	20231106	172500	124834421	1855	1855	1855	1855	0
186	20231106	172400	124834421	1855	1855	1855	1855	0
187	20231106	172300	124834421	1855	1855	1855	1855	0
188	20231106	172200	124834421	1855	1855	1855	1855	0
189	20231106	172100	124834421	1855	1855	1855	1855	0
190	20231106	172000	124834421	1855	1855	1855	1855	0
191	20231106	171900	124834421	1855	1855	1855	1855	0
192	20231106	171800	124834421	1855	1855	1855	1855	0
193	20231106	171700	124834421	1855	1855	1855	1855	0
194	20231106	171600	124834421	1855	1855	1855	1855	0
195	20231106	171500	124834421	1855	1855	1855	1855	0
196	20231106	171400	124834421	1855	1855	1855	1855	0
197	20231106	171300	124834421	1855	1855	1855	1855	0
198	20231106	171200	124834421	1855	1855	1855	1855	0
199	20231106	171100	124834421	1855	1855	1855	1855	0
200	20231106	171000	124834421	1855	1855	1855	1855	0
201	20231106	170900	124834421	1855	1855	1855	1855	0
202	20231106	170800	124834421	1855	1855	1855	1855	0
203	20231106	170700	124834421	1855	1855	1855	1855	0
204	20231106	170600	124834421	1855	1855	1855	1855	0
205	20231106	170500	124834421	1855	1855	1855	1855	0
206	20231106	170400	124834421	1855	1855	1855	1855	0
207	20231106	170300	124834421	1855	1855	1855	1855	0
208	20231106	170200	124834421	1855	1855	1855	1855	0
209	20231106	170100	124834421	1855	1855	1855	1855	0
210	20231106	170000	124834421	1855	1855	1855	1855	0
211	20231106	165900	124834421	1855	1855	1855	1855	0
212	20231106	165800	124834421	1855	1855	1855	1855	12418
213	20231106	165700	124834421	1855	1855	1855	1855	0
214	20231106	165600	124834421	1855	1855	1855	1855	0
215	20231106	165500	124834421	1855	1855	1855	1855	0
216	20231106	165400	124834421	1855	1855	1855	1855	0
217	20231106	165300	124834421	1855	1855	1855	1855	0
218	20231106	165200	124834421	1855	1855	1855	1855	0
219	20231106	165100	124834421	1855	1855	1855	1855	0
220	20231106	165000	124834421	1855	1855	1855	1855	0
221	20231106	164900	124834421	1855	1855	1855	1855	0
222	20231106	164800	124834421	1855	1855	1855	1855	0
223	20231106	164700	124834421	1855	1855	1855	1855	0
224	20231106	164600	124834421	1855	1855	1855	1855	0
225	20231106	164500	124834421	1855	1855	1855	1855	0
226	20231106	164400	124834421	1855	1855	1855	1855	0
227	20231106	164300	124834421	1855	1855	1855	1855	0
228	20231106	164200	124834421	1855	1855	1855	1855	0
229	20231106	164100	124834421	1855	1855	1855	1855	0
230	20231106	164000	124834421	1855	1855	1855	1855	0
231	20231106	163900	124834421	1855	1855	1855	1855	0
232	20231106	163800	124834421	1855	1855	1855	1855	0
233	20231106	163700	124834421	1855	1855	1855	1855	0
234	20231106	163600	124834421	1855	1855	1855	1855	0
235	20231106	163500	124834421	1855	1855	1855	1855	0
236	20231106	163400	124834421	1855	1855	1855	1855	0
237	20231106	163300	124834421	1855	1855	1855	1855	0
238	20231106	163200	124834421	1855	1855	1855	1855	0
239	20231106	163100	124834421	1855	1855	1855	1855	0
240	20231106	163000	124834421	1855	1855	1855	1855	0
241	20231106	162900	124834421	1855	1855	1855	1855	0
242	20231106	162800	124834421	1855	1855	1855	1855	12418
243	20231106	162700	124834421	1855	1855	1855	1855	0
244	20231106	162600	124834421	1855	1855	1855	1855	0
245	20231106	162500	124834421	1855	1855	1855	1855	0
246	20231106	162400	124834421	1855	1855	1855	1855	0
247	20231106	162300	124834421	1855	1855	1855	1855	0
248	20231106	162200	124834421	1855	1855	1855	1855	0
249	20231106	162100	124834421	1855	1855	1855	1855	0
250	20231106	162000	124834421	1855	1855	1855	1855	0
251	20231106	161900	124834421	1855	1855	1855	1855	0
252	20231106	161800	124834421	1855	1855	1855	1855	0
253	20231106	161700	124834421	1855	1855	1855	1855	0
254	20231106	161600	124834421	1855	1855	1855	1855	0
255	20231106	161500	124834421	1855	1855	1855	1855	0
256	20231106	161400	124834421	1855	1855	1855	1855	0
257	20231106	161300	124834421	1855	1855	1855	1855	0
258	20231106	161200	124834421	1855	1855	1855	1855	0
259	20231106	161100	124834421	1855	1855	1855	1855	0
260	20231106	161000	124834421	1855	1855	1855	1855	0
261	20231106	160900	124834421	1855	1855	1855	1855	0
262	20231106	160800	124834421	1855	1855	1855	1855	0
263	20231106	160700	124834421	1855	1855	1855	1855	0
264	20231106	160600	124834421	1855	1855	1855	1855	0
265	20231106	160500	124834421	1855	1855	1855	1855	0
266	20231106	160400	124834421	1855	1855	1855	1855	0
267	20231106	160300	124834421	1855	1855	1855	1855	0
268	20231106	160200	124834421	1855	1855	1855	1855	0
269	20231106	160100	124834421	1855	1855	1855	1855	0
270	20231106	160000	124834421	1855	1855	1855	1855	0
271	20231106	155900	124834421	1855	1855	1855	1855	0
272	20231106	155800	124834421	1855	1855	1855	1855	12418
273	20231106	155700	124834421	1855	1855	1855	1855	0
274	20231106	155600	124834421	1855	1855	1855	1855	0
275	20231106	155500	124834421	1855	1855	1855	1855	0
276	20231106	155400	124834421	1855	1855	1855	1855	0
277	20231106	155300	124834421	1855	1855	1855	1855	0
278	20231106	155200	124834421	1855	1855	1855	1855	0
279	20231106	155100	124834421	1855	1855	1855	1855	0
280	20231106	155000	124834421	1855	1855	1855	1855	0
281	20231106	154900	124834421	1855	1855	1855	1855	0
282	20231106	154800	124834421	1855	1855	1855	1855	0
283	20231106	154700	124834421	1855	1855	1855	1855	0
284	20231106	154600	124834421	1855	1855	1855	1855	0
285	20231106	154500	124834421	1855	1855	1855	1855	0
286	20231106	154400	124834421	1855	1855	1855	1855	0
287	20231106	154300	124834421	1855	1855	1855	1855	0
288	20231106	154200	124834421	1855	1855	1855	1855	0
289	20231106	154100	124834421	1855	1855	1855	1855	0
290	20231106	154000	124834421	1855	1855	1855	1855	0
291	20231106	153900	124834421	1855	1855	1855	1855	0
292	20231106	153800	124834421	1855	1855	1855	1855	0
293	20231106	153700	124834421	1855	1855	1855	1855	0
294	20231106	153600	124834421	1855	1855	1855	1855	0
295	20231106	153500	124834421	1855	1855	1855	1855	0
296	20231106	153400	124834421	1855	1855	1855	1855	0
297	20231106	153300	124834421	1855	1855	1855	1855	0
298	20231106	153200	124834421	1855	1855	1855	1855	0
299	20231106	153100	124834421	1855	1855	1855	1855	0
300	20231106	153000	124834421	1855	1855	1855	1855	12418
301	20231106	152900	101799031	1840	1840	1840	1840	0
302	20231106	152800	101799031	1840	1840	1840	1840	0
303	20231106	152700	101799031	1840	1840	1840	1840	0
304	20231106	152600	101799031	1840	1840	1840	1840	0
305	20231106	152500	101799031	1840	1840	1840	1840	0
306	20231106	152400	101799031	1840	1840	1840	1840	0
307	20231106	152300	101799031	1840	1840	1840	1840	0
308	20231106	152200	101799031	1840	1840	1840	1840	0
309	20231106	152100	101799031	1840	1840	1840	1840	0
310	20231106	152000	101799031	1840	1840	1840	1840	0
311	20231106	151900	101799031	1840	1840	1840	1840	3
312	20231106	151800	101793511	1840	1830	1840	1830	9828
313	20231106	151700	83808261	1830	1830	1830	1830	0
314	20231106	151600	83808261	1830	1830	1830	1830	26
315	20231106	151500	83760681	1830	1830	1830	1830	15
316	20231106	151400	83733231	1830	1830	1830	1830	0
317	20231106	151300	83733231	1830	1830	1830	1830	0
318	20231106	151200	83733231	1830	1830	1830	1830	0
319	20231106	151100	83733231	1830	1830	1830	1830	0
320	20231106	151000	83733231	1830	1830	1830	1830	0
321	20231106	150900	83733231	1830	1830	1830	1830	0
322	20231106	150800	83733231	1830	1830	1830	1830	0
323	20231106	150700	83733231	1830	1830	1830	1830	30
324	20231106	150600	83678331	1827	1828	1828	1827	112
325	20231106	150500	83473657	1827	1828	1828	1827	749
326	20231106	150400	82105196	1830	1830	1830	1830	0
327	20231106	150300	82105196	1830	1830	1830	1830	0
328	20231106	150200	82105196	1830	1830	1830	1830	0
329	20231106	150100	82105196	1830	1830	1830	1830	10
330	20231106	150000	82086896	1830	1830	1830	1830	15
331	20231106	145900	82059446	1829	1830	1830	1829	320
332	20231106	145800	81474146	1829	1830	1830	1829	425
333	20231106	145700	80696424	1840	1840	1840	1840	0
334	20231106	145600	80696424	1840	1840	1840	1840	0
335	20231106	145500	80696424	1840	1840	1840	1840	0
336	20231106	145400	80696424	1840	1840	1840	1840	0
337	20231106	145300	80696424	1840	1840	1840	1840	0
338	20231106	145200	80696424	1840	1840	1840	1840	0
339	20231106	145100	80696424	1840	1840	1840	1840	0
340	20231106	145000	80696424	1840	1840	1840	1840	0
341	20231106	144900	80696424	1840	1836	1840	1836	1000
342	20231106	144800	78858312	1836	1831	1836	1831	500
343	20231106	144700	77942066	1831	1830	1831	1830	500
344	20231106	144600	77026839	1830	1830	1830	1830	0
345	20231106	144500	77026839	1830	1830	1830	1830	0
346	20231106	144400	77026839	1830	1830	1830	1830	0
347	20231106	144300	77026839	1830	1830	1830	1830	0
348	20231106	144200	77026839	1830	1830	1830	1830	0
349	20231106	144100	77026839	1830	1830	1830	1830	0
350	20231106	144000	77026839	1830	1830	1830	1830	0
351	20231106	143900	77026839	1830	1830	1830	1830	0
352	20231106	143800	77026839	1830	1830	1830	1830	0
353	20231106	143700	77026839	1830	1830	1830	1830	10
354	20231106	143600	77008539	1831	1831	1831	1831	0
355	20231106	143500	77008539	1831	1831	1831	1831	0
356	20231106	143400	77008539	1831	1831	1831	1831	0
357	20231106	143300	77008539	1831	1831	1831	1831	20
358	20231106	143200	76971919	1831	1831	1831	1831	30
359	20231106	143100	76916989	1827	1827	1827	1827	50
360	20231106	143000	76825639	1831	1831	1831	1831	100
361	20231106	142900	76642539	1831	1831	1831	1831	0
362	20231106	142800	76642539	1831	1831	1831	1831	0
363	20231106	142700	76642539	1831	1831	1831	1831	0
364	20231106	142600	76642539	1831	1831	1831	1831	94
365	20231106	142500	76470425	1835	1835	1835	1835	0
366	20231106	142400	76470425	1835	1835	1835	1835	0
367	20231106	142300	76470425	1835	1835	1835	1835	50
368	20231106	142200	76378675	1831	1831	1831	1831	0
369	20231106	142100	76378675	1831	1831	1831	1831	0
370	20231106	142000	76378675	1831	1831	1831	1831	0
371	20231106	141900	76378675	1831	1831	1831	1831	0
372	20231106	141800	76378675	1831	1831	1831	1831	0
373	20231106	141700	76378675	1831	1831	1831	1831	0
374	20231106	141600	76378675	1831	1831	1831	1831	200
375	20231106	141500	76012475	1835	1835	1835	1835	0
376	20231106	141400	76012475	1835	1835	1835	1835	8
377	20231106	141300	75997795	1835	1835	1835	1835	0
378	20231106	141200	75997795	1835	1835	1835	1835	0
379	20231106	141100	75997795	1835	1835	1835	1835	0
380	20231106	141000	75997795	1835	1835	1835	1835	0
381	20231106	140900	75997795	1835	1835	1835	1835	0
382	20231106	140800	75997795	1835	1835	1835	1835	0
383	20231106	140700	75997795	1835	1835	1835	1835	1
384	20231106	140600	75995960	1826	1826	1826	1826	0
385	20231106	140500	75995960	1826	1826	1826	1826	0
386	20231106	140400	75995960	1826	1826	1826	1826	0
387	20231106	140300	75995960	1826	1826	1826	1826	0
388	20231106	140200	75995960	1826	1826	1826	1826	0
389	20231106	140100	75995960	1826	1826	1826	1826	0
390	20231106	140000	75995960	1826	1829	1829	1826	729
391	20231106	135900	74664275	1835	1835	1835	1835	0
392	20231106	135800	74664275	1835	1835	1835	1835	0
393	20231106	135700	74664275	1835	1835	1835	1835	0
394	20231106	135600	74664275	1835	1835	1835	1835	0
395	20231106	135500	74664275	1835	1828	1835	1828	11
396	20231106	135400	74644112	1829	1828	1829	1828	147
397	20231106	135300	74375250	1828	1828	1828	1828	11
398	20231106	135200	74355142	1829	1835	1835	1829	8
399	20231106	135100	74340489	1836	1837	1837	1836	2
400	20231106	135000	74336816	1838	1838	1838	1838	6
401	20231106	134900	74325788	1838	1838	1838	1838	0
402	20231106	134800	74325788	1838	1838	1838	1838	0
403	20231106	134700	74325788	1838	1838	1838	1838	0
404	20231106	134600	74325788	1838	1838	1838	1838	0
405	20231106	134500	74325788	1838	1838	1838	1838	3
406	20231106	134400	74320274	1838	1838	1838	1838	0
407	20231106	134300	74320274	1838	1838	1838	1838	0
408	20231106	134200	74320274	1838	1838	1838	1838	0
409	20231106	134100	74320274	1838	1838	1838	1838	0
410	20231106	134000	74320274	1838	1838	1838	1838	0
411	20231106	133900	74320274	1838	1838	1838	1838	0
412	20231106	133800	74320274	1838	1838	1838	1838	0
413	20231106	133700	74320274	1838	1838	1838	1838	1
414	20231106	133600	74318436	1838	1838	1838	1838	0
415	20231106	133500	74318436	1838	1838	1838	1838	11
416	20231106	133400	74298218	1839	1839	1839	1839	0
417	20231106	133300	74298218	1839	1839	1839	1839	0
418	20231106	133200	74298218	1839	1839	1839	1839	0
419	20231106	133100	74298218	1839	1839	1839	1839	0
420	20231106	133000	74298218	1839	1839	1839	1839	0
421	20231106	132900	74298218	1839	1839	1839	1839	0
422	20231106	132800	74298218	1839	1839	1839	1839	54
423	20231106	132700	74198912	1839	1839	1839	1839	0
424	20231106	132600	74198912	1839	1839	1839	1839	0
425	20231106	132500	74198912	1839	1839	1839	1839	0
426	20231106	132400	74198912	1839	1839	1839	1839	100
427	20231106	132300	74015012	1839	1836	1839	1836	2000
428	20231106	132200	70337573	1836	1836	1836	1836	1
429	20231106	132100	70335737	1826	1830	1830	1826	20235
430	20231106	132000	33352233	1839	1839	1839	1839	0
431	20231106	131900	33352233	1839	1839	1839	1839	0
432	20231106	131800	33352233	1839	1839	1839	1839	0
433	20231106	131700	33352233	1839	1839	1839	1839	20
434	20231106	131600	33315453	1839	1839	1839	1839	0
435	20231106	131500	33315453	1839	1839	1839	1839	0
436	20231106	131400	33315453	1839	1839	1839	1839	0
437	20231106	131300	33315453	1839	1839	1839	1839	0
438	20231106	131200	33315453	1839	1839	1839	1839	0
439	20231106	131100	33315453	1839	1839	1839	1839	0
440	20231106	131000	33315453	1839	1839	1839	1839	0
441	20231106	130900	33315453	1839	1839	1839	1839	0
442	20231106	130800	33315453	1839	1839	1839	1839	0
443	20231106	130700	33315453	1839	1839	1839	1839	0
444	20231106	130600	33315453	1839	1839	1839	1839	1
445	20231106	130500	33313614	1830	1830	1830	1830	798
446	20231106	130400	31853274	1839	1835	1839	1835	344
447	20231106	130300	31222030	1839	1839	1839	1839	0
448	20231106	130200	31222030	1839	1839	1839	1839	0
449	20231106	130100	31222030	1839	1839	1839	1839	0
450	20231106	130000	31222030	1839	1839	1839	1839	0
451	20231106	125900	31222030	1839	1839	1839	1839	0
452	20231106	125800	31222030	1839	1839	1839	1839	0
453	20231106	125700	31222030	1839	1839	1839	1839	1
454	20231106	125600	31220191	1835	1835	1835	1835	0
455	20231106	125500	31220191	1835	1835	1835	1835	0
456	20231106	125400	31220191	1835	1835	1835	1835	0
457	20231106	125300	31220191	1835	1835	1835	1835	0
458	20231106	125200	31220191	1835	1835	1835	1835	0
459	20231106	125100	31220191	1835	1835	1835	1835	0
460	20231106	125000	31220191	1835	1835	1835	1835	0
461	20231106	124900	31220191	1835	1835	1835	1835	3
462	20231106	124800	31214686	1835	1835	1835	1835	97
463	20231106	124700	31036691	1839	1839	1839	1839	40
464	20231106	124600	30963131	1840	1840	1840	1840	0
465	20231106	124500	30963131	1840	1840	1840	1840	0
466	20231106	124400	30963131	1840	1840	1840	1840	0
467	20231106	124300	30963131	1840	1840	1840	1840	0
468	20231106	124200	30963131	1840	1840	1840	1840	0
469	20231106	124100	30963131	1840	1840	1840	1840	0
470	20231106	124000	30963131	1840	1840	1840	1840	0
471	20231106	123900	30963131	1840	1840	1840	1840	0
472	20231106	123800	30963131	1840	1840	1840	1840	0
473	20231106	123700	30963131	1840	1840	1840	1840	0
474	20231106	123600	30963131	1840	1840	1840	1840	0
475	20231106	123500	30963131	1840	1840	1840	1840	130
476	20231106	123400	30723931	1840	1839	1840	1839	218
477	20231106	123300	30322993	1839	1839	1839	1839	0
478	20231106	123200	30322993	1839	1839	1839	1839	0
479	20231106	123100	30322993	1839	1838	1839	1838	38
480	20231106	123000	30253122	1839	1839	1839	1839	0
481	20231106	122900	30253122	1839	1839	1839	1839	0
482	20231106	122800	30253122	1839	1839	1839	1839	0
483	20231106	122700	30253122	1839	1839	1839	1839	0
484	20231106	122600	30253122	1839	1839	1839	1839	0
485	20231106	122500	30253122	1839	1839	1839	1839	0
486	20231106	122400	30253122	1839	1839	1839	1839	0
487	20231106	122300	30253122	1839	1839	1839	1839	0
488	20231106	122200	30253122	1839	1839	1839	1839	0
489	20231106	122100	30253122	1839	1839	1839	1839	0
490	20231106	122000	30253122	1839	1839	1839	1839	0
491	20231106	121900	30253122	1839	1839	1839	1839	0
492	20231106	121800	30253122	1839	1839	1839	1839	0
493	20231106	121700	30253122	1839	1839	1839	1839	0
494	20231106	121600	30253122	1839	1839	1839	1839	0
495	20231106	121500	30253122	1839	1839	1839	1839	1
496	20231106	121400	30251283	1829	1829	1829	1829	550
497	20231106	121300	29245333	1828	1828	1828	1828	0
498	20231106	121200	29245333	1828	1828	1828	1828	0
499	20231106	121100	29245333	1828	1828	1828	1828	1
500	20231106	121000	29243505	1828	1829	1829	1828	400
501	20231106	120900	28511971	1844	1844	1844	1844	0
502	20231106	120800	28511971	1844	1844	1844	1844	0
503	20231106	120700	28511971	1844	1844	1844	1844	0
504	20231106	120600	28511971	1844	1844	1844	1844	1
505	20231106	120500	28510127	1827	1828	1828	1827	476
506	20231106	120400	27640459	1846	1846	1846	1846	0
507	20231106	120300	27640459	1846	1846	1846	1846	0
508	20231106	120200	27640459	1846	1846	1846	1846	0
509	20231106	120100	27640459	1846	1846	1846	1846	0
510	20231106	120000	27640459	1846	1846	1846	1846	0
511	20231106	115900	27640459	1846	1846	1846	1846	0
512	20231106	115800	27640459	1846	1846	1846	1846	0
513	20231106	115700	27640459	1846	1846	1846	1846	0
514	20231106	115600	27640459	1846	1846	1846	1846	0
515	20231106	115500	27640459	1846	1846	1846	1846	0
516	20231106	115400	27640459	1846	1846	1846	1846	0
517	20231106	115300	27640459	1846	1846	1846	1846	0
518	20231106	115200	27640459	1846	1846	1846	1846	0
519	20231106	115100	27640459	1846	1846	1846	1846	0
520	20231106	115000	27640459	1846	1846	1846	1846	0
521	20231106	114900	27640459	1846	1846	1846	1846	0
522	20231106	114800	27640459	1846	1843	1846	1843	100
523	20231106	114700	27456107	1846	1846	1846	1846	0
524	20231106	114600	27456107	1846	1846	1846	1846	0
525	20231106	114500	27456107	1846	1843	1846	1843	23
526	20231106	114400	27413694	1842	1839	1842	1839	4
527	20231106	114300	27406332	1838	1838	1838	1838	0
528	20231106	114200	27406332	1838	1838	1838	1838	0
529	20231106	114100	27406332	1838	1838	1838	1838	0
530	20231106	114000	27406332	1838	1838	1838	1838	1
531	20231106	113900	27404494	1826	1826	1826	1826	0
532	20231106	113800	27404494	1826	1826	1826	1826	0
533	20231106	113700	27404494	1826	1834	1834	1826	50
534	20231106	113600	27313180	1845	1845	1845	1845	0
535	20231106	113500	27313180	1845	1845	1845	1845	327
536	20231106	113400	26709865	1847	1846	1847	1846	50
537	20231106	113300	26617525	1847	1844	1847	1844	800
538	20231106	113200	25141356	1846	1846	1846	1846	50
539	20231106	113100	25049056	1846	1839	1847	1839	1540
540	20231106	113000	22210587	1839	1834	1839	1834	1517
541	20231106	112900	19425002	1832	1832	1832	1832	41
542	20231106	112800	19349890	1830	1829	1830	1829	66
543	20231106	112700	19229118	1828	1828	1828	1828	0
544	20231106	112600	19229118	1828	1828	1828	1828	0
545	20231106	112500	19229118	1828	1828	1828	1828	0
546	20231106	112400	19229118	1828	1828	1828	1828	0
547	20231106	112300	19229118	1828	1828	1828	1828	0
548	20231106	112200	19229118	1828	1828	1828	1828	1
549	20231106	112100	19227290	1829	1829	1829	1829	0
550	20231106	112000	19227290	1829	1829	1829	1829	0
551	20231106	111900	19227290	1829	1829	1829	1829	0
552	20231106	111800	19227290	1829	1829	1829	1829	0
553	20231106	111700	19227290	1829	1829	1829	1829	0
554	20231106	111600	19227290	1829	1829	1829	1829	0
555	20231106	111500	19227290	1829	1829	1829	1829	0
556	20231106	111400	19227290	1829	1829	1829	1829	1
557	20231106	111300	19225461	1829	1829	1829	1829	0
558	20231106	111200	19225461	1829	1829	1829	1829	0
559	20231106	111100	19225461	1829	1829	1829	1829	0
560	20231106	111000	19225461	1829	1829	1829	1829	0
561	20231106	110900	19225461	1829	1829	1829	1829	0
562	20231106	110800	19225461	1829	1829	1829	1829	0
563	20231106	110700	19225461	1829	1829	1829	1829	1
564	20231106	110600	19223632	1830	1830	1830	1830	5
565	20231106	110500	19214482	1830	1830	1830	1830	35
566	20231106	110400	19150432	1830	1830	1830	1830	0
567	20231106	110300	19150432	1830	1830	1830	1830	77
568	20231106	110200	19009522	1830	1830	1830	1830	0
569	20231106	110100	19009522	1830	1830	1830	1830	0
570	20231106	110000	19009522	1830	1830	1830	1830	0
571	20231106	105900	19009522	1830	1830	1830	1830	25
572	20231106	105800	18963772	1830	1830	1830	1830	0
573	20231106	105700	18963772	1830	1830	1830	1830	0
574	20231106	105600	18963772	1830	1830	1830	1830	0
575	20231106	105500	18963772	1830	1830	1830	1830	0
576	20231106	105400	18963772	1830	1830	1830	1830	0
577	20231106	105300	18963772	1830	1830	1830	1830	0
578	20231106	105200	18963772	1830	1830	1830	1830	0
579	20231106	105100	18963772	1830	1830	1830	1830	0
580	20231106	105000	18963772	1830	1830	1830	1830	0
581	20231106	104900	18963772	1830	1830	1830	1830	0
582	20231106	104800	18963772	1830	1831	1831	1830	2
583	20231106	104700	18960111	1823	1823	1823	1823	0
584	20231106	104600	18960111	1823	1823	1823	1823	0
585	20231106	104500	18960111	1823	1823	1823	1823	0
586	20231106	104400	18960111	1823	1823	1823	1823	0
587	20231106	104300	18960111	1823	1823	1823	1823	0
588	20231106	104200	18960111	1823	1823	1823	1823	65
589	20231106	104100	18841616	1823	1823	1823	1823	0
590	20231106	104000	18841616	1823	1823	1823	1823	0
591	20231106	103900	18841616	1823	1823	1823	1823	0
592	20231106	103800	18841616	1823	1823	1823	1823	0
593	20231106	103700	18841616	1823	1823	1823	1823	0
594	20231106	103600	18841616	1823	1823	1823	1823	10
595	20231106	103500	18823386	1832	1832	1832	1832	0
596	20231106	103400	18823386	1832	1832	1832	1832	0
597	20231106	103300	18823386	1832	1832	1832	1832	0
598	20231106	103200	18823386	1832	1832	1832	1832	0
599	20231106	103100	18823386	1832	1832	1832	1832	0
600	20231106	103000	18823386	1832	1832	1832	1832	0
601	20231106	102900	18823386	1832	1832	1832	1832	0
602	20231106	102800	18823386	1832	1832	1832	1832	0
603	20231106	102700	18823386	1832	1832	1832	1832	0
604	20231106	102600	18823386	1832	1832	1832	1832	100
605	20231106	102500	18640186	1832	1832	1832	1832	0
606	20231106	102400	18640186	1832	1832	1832	1832	0
607	20231106	102300	18640186	1832	1832	1832	1832	0
608	20231106	102200	18640186	1832	1832	1832	1832	0
609	20231106	102100	18640186	1832	1832	1832	1832	0
610	20231106	102000	18640186	1832	1832	1832	1832	0
611	20231106	101900	18640186	1832	1826	1832	1826	296
612	20231106	101800	18099330	1822	1822	1822	1822	0
613	20231106	101700	18099330	1822	1822	1822	1822	330
614	20231106	101600	17498070	1823	1823	1823	1823	334
615	20231106	101500	16889188	1822	1822	1822	1822	0
616	20231106	101400	16889188	1822	1822	1822	1822	100
617	20231106	101300	16706988	1826	1826	1826	1826	0
618	20231106	101200	16706988	1826	1826	1826	1826	0
619	20231106	101100	16706988	1826	1826	1826	1826	0
620	20231106	101000	16706988	1826	1826	1826	1826	1
621	20231106	100900	16705162	1825	1826	1826	1825	1344
622	20231106	100800	14251062	1827	1827	1827	1827	1214
623	20231106	100700	12033084	1833	1827	1833	1827	144
624	20231106	100600	11769396	1834	1834	1834	1834	0
625	20231106	100500	11769396	1834	1834	1834	1834	0
626	20231106	100400	11769396	1834	1834	1834	1834	1
627	20231106	100300	11767562	1830	1830	1830	1830	0
628	20231106	100200	11767562	1830	1830	1830	1830	0
629	20231106	100100	11767562	1830	1830	1830	1830	491
630	20231106	100000	10869032	1821	1821	1821	1821	0
631	20231106	095900	10869032	1821	1821	1821	1821	0
632	20231106	095800	10869032	1821	1821	1821	1821	0
633	20231106	095700	10869032	1821	1821	1821	1821	0
634	20231106	095600	10869032	1821	1821	1821	1821	100
635	20231106	095500	10686932	1830	1830	1830	1830	0
636	20231106	095400	10686932	1830	1830	1830	1830	0
637	20231106	095300	10686932	1830	1829	1830	1829	103
638	20231106	095200	10498544	1829	1829	1829	1829	0
639	20231106	095100	10498544	1829	1829	1829	1829	0
640	20231106	095000	10498544	1829	1829	1829	1829	0
641	20231106	094900	10498544	1829	1829	1829	1829	0
642	20231106	094800	10498544	1829	1829	1829	1829	2
643	20231106	094700	10494886	1829	1829	1829	1829	70
644	20231106	094600	10366856	1830	1830	1830	1830	0
645	20231106	094500	10366856	1830	1834	1834	1830	11
646	20231106	094400	10346722	1835	1835	1835	1835	0
647	20231106	094300	10346722	1835	1835	1835	1835	89
648	20231106	094200	10183407	1835	1834	1835	1834	5
649	20231106	094100	10174233	1835	1835	1835	1835	0
650	20231106	094000	10174233	1835	1835	1835	1835	0
651	20231106	093900	10174233	1835	1834	1835	1833	110
652	20231106	093800	9972391	1829	1829	1829	1829	10
653	20231106	093700	9954101	1830	1830	1835	1830	150
654	20231106	093600	9679592	1830	1830	1830	1830	33
655	20231106	093500	9619202	1835	1835	1835	1835	5
656	20231106	093400	9610027	1835	1835	1835	1835	1
657	20231106	093300	9608192	1831	1831	1831	1831	69
658	20231106	093200	9481853	1831	1831	1831	1831	1
659	20231106	093100	9480022	1837	1835	1837	1835	219
660	20231106	093000	9078155	1838	1838	1838	1838	0
661	20231106	092900	9078155	1838	1838	1838	1838	70
662	20231106	092800	8949495	1838	1838	1838	1838	0
663	20231106	092700	8949495	1838	1835	1838	1835	33
664	20231106	092600	8888937	1835	1831	1835	1831	109
665	20231106	092500	8689125	1831	1831	1831	1831	12
666	20231106	092400	8667153	1831	1830	1831	1830	63
667	20231106	092300	8551850	1829	1829	1829	1829	101
668	20231106	092200	8367121	1829	1829	1829	1829	0
669	20231106	092100	8367121	1829	1823	1829	1823	50
670	20231106	092000	8275873	1815	1815	1815	1815	0
671	20231106	091900	8275873	1815	1815	1815	1815	0
672	20231106	091800	8275873	1815	1815	1815	1815	0
673	20231106	091700	8275873	1815	1815	1815	1815	0
674	20231106	091600	8275873	1815	1815	1815	1815	2
675	20231106	091500	8272243	1815	1815	1815	1815	0
676	20231106	091400	8272243	1815	1815	1815	1815	0
677	20231106	091300	8272243	1815	1815	1815	1815	0
678	20231106	091200	8272243	1815	1816	1816	1815	305
679	20231106	091100	7718663	1816	1816	1816	1816	130
680	20231106	091000	7482583	1812	1812	1812	1812	1
681	20231106	090900	7480771	1812	1812	1812	1812	0
682	20231106	090800	7480771	1812	1812	1812	1812	1000
683	20231106	090700	5668771	1822	1822	1822	1822	0
684	20231106	090600	5668771	1822	1822	1822	1822	521
685	20231106	090500	4719509	1823	1823	1823	1823	5
686	20231106	090400	4710394	1823	1823	1823	1823	2
687	20231106	090300	4706748	1823	1823	1823	1823	750
688	20231106	090200	3339498	1809	1809	1809	1809	0
689	20231106	090100	3339498	1809	1810	1810	1809	10
690	20231106	090000	3321404	1816	1808	1820	1808	1835