KissMeData/032080/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	191200	76189120	1600	1600	1600	1600	116
3	20231113	191100	76189120	1600	1600	1600	1600	0
4	20231113	191000	76189120	1600	1600	1600	1600	0
5	20231113	190900	76189120	1600	1600	1600	1600	0
6	20231113	190800	76189120	1600	1600	1600	1600	0
7	20231113	190700	76189120	1600	1600	1600	1600	0
8	20231113	190600	76189120	1600	1600	1600	1600	0
9	20231113	190500	76189120	1600	1600	1600	1600	0
10	20231113	190400	76189120	1600	1600	1600	1600	0
11	20231113	190300	76189120	1600	1600	1600	1600	0
12	20231113	190200	76189120	1600	1600	1600	1600	0
13	20231113	190100	76189120	1600	1600	1600	1600	0
14	20231113	190000	76189120	1600	1600	1600	1600	0
15	20231113	185900	76189120	1600	1600	1600	1600	0
16	20231113	185800	76189120	1600	1600	1600	1600	0
17	20231113	185700	76189120	1600	1600	1600	1600	0
18	20231113	185600	76189120	1600	1600	1600	1600	0
19	20231113	185500	76189120	1600	1600	1600	1600	0
20	20231113	185400	76189120	1600	1600	1600	1600	0
21	20231113	185300	76189120	1600	1600	1600	1600	0
22	20231113	185200	76189120	1600	1600	1600	1600	0
23	20231113	185100	76189120	1600	1600	1600	1600	0
24	20231113	185000	76189120	1600	1600	1600	1600	0
25	20231113	184900	76189120	1600	1600	1600	1600	0
26	20231113	184800	76189120	1600	1600	1600	1600	0
27	20231113	184700	76189120	1600	1600	1600	1600	0
28	20231113	184600	76189120	1600	1600	1600	1600	0
29	20231113	184500	76189120	1600	1600	1600	1600	0
30	20231113	184400	76189120	1600	1600	1600	1600	0
31	20231113	184300	76189120	1600	1600	1600	1600	0
32	20231113	184200	76189120	1600	1600	1600	1600	116
33	20231113	184100	76189120	1600	1600	1600	1600	0
34	20231113	184000	76189120	1600	1600	1600	1600	0
35	20231113	183900	76189120	1600	1600	1600	1600	0
36	20231113	183800	76189120	1600	1600	1600	1600	0
37	20231113	183700	76189120	1600	1600	1600	1600	0
38	20231113	183600	76189120	1600	1600	1600	1600	0
39	20231113	183500	76189120	1600	1600	1600	1600	0
40	20231113	183400	76189120	1600	1600	1600	1600	0
41	20231113	183300	76189120	1600	1600	1600	1600	0
42	20231113	183200	76189120	1600	1600	1600	1600	0
43	20231113	183100	76189120	1600	1600	1600	1600	0
44	20231113	183000	76189120	1600	1600	1600	1600	0
45	20231113	182900	76189120	1600	1600	1600	1600	0
46	20231113	182800	76189120	1600	1600	1600	1600	0
47	20231113	182700	76189120	1600	1600	1600	1600	0
48	20231113	182600	76189120	1600	1600	1600	1600	0
49	20231113	182500	76189120	1600	1600	1600	1600	0
50	20231113	182400	76189120	1600	1600	1600	1600	0
51	20231113	182300	76189120	1600	1600	1600	1600	0
52	20231113	182200	76189120	1600	1600	1600	1600	0
53	20231113	182100	76189120	1600	1600	1600	1600	0
54	20231113	182000	76189120	1600	1600	1600	1600	0
55	20231113	181900	76189120	1600	1600	1600	1600	0
56	20231113	181800	76189120	1600	1600	1600	1600	0
57	20231113	181700	76189120	1600	1600	1600	1600	0
58	20231113	181600	76189120	1600	1600	1600	1600	0
59	20231113	181500	76189120	1600	1600	1600	1600	0
60	20231113	181400	76189120	1600	1600	1600	1600	0
61	20231113	181300	76189120	1600	1600	1600	1600	0
62	20231113	181200	76189120	1600	1600	1600	1600	116
63	20231113	181100	76189120	1600	1600	1600	1600	0
64	20231113	181000	76189120	1600	1600	1600	1600	0
65	20231113	180900	76189120	1600	1600	1600	1600	0
66	20231113	180800	76189120	1600	1600	1600	1600	0
67	20231113	180700	76189120	1600	1600	1600	1600	0
68	20231113	180600	76189120	1600	1600	1600	1600	0
69	20231113	180500	76189120	1600	1600	1600	1600	0
70	20231113	180400	76189120	1600	1600	1600	1600	0
71	20231113	180300	76189120	1600	1600	1600	1600	0
72	20231113	180200	76189120	1600	1600	1600	1600	0
73	20231113	180100	76189120	1600	1600	1600	1600	0
74	20231113	180000	76189120	1600	1600	1600	1600	0
75	20231113	175900	76189120	1600	1600	1600	1600	0
76	20231113	175800	76189120	1600	1600	1600	1600	0
77	20231113	175700	76189120	1600	1600	1600	1600	0
78	20231113	175600	76189120	1600	1600	1600	1600	0
79	20231113	175500	76189120	1600	1600	1600	1600	0
80	20231113	175400	76189120	1600	1600	1600	1600	0
81	20231113	175300	76189120	1600	1600	1600	1600	0
82	20231113	175200	76189120	1600	1600	1600	1600	0
83	20231113	175100	76189120	1600	1600	1600	1600	0
84	20231113	175000	76189120	1600	1600	1600	1600	0
85	20231113	174900	76189120	1600	1600	1600	1600	0
86	20231113	174800	76189120	1600	1600	1600	1600	0
87	20231113	174700	76189120	1600	1600	1600	1600	0
88	20231113	174600	76189120	1600	1600	1600	1600	0
89	20231113	174500	76189120	1600	1600	1600	1600	0
90	20231113	174400	76189120	1600	1600	1600	1600	0
91	20231113	174300	76189120	1600	1600	1600	1600	0
92	20231113	174200	76189120	1600	1600	1600	1600	116
93	20231113	174100	76189120	1600	1600	1600	1600	0
94	20231113	174000	76189120	1600	1600	1600	1600	0
95	20231113	173900	76189120	1600	1600	1600	1600	0
96	20231113	173800	76189120	1600	1600	1600	1600	0
97	20231113	173700	76189120	1600	1600	1600	1600	0
98	20231113	173600	76189120	1600	1600	1600	1600	0
99	20231113	173500	76189120	1600	1600	1600	1600	0
100	20231113	173400	76189120	1600	1600	1600	1600	0
101	20231113	173300	76189120	1600	1600	1600	1600	0
102	20231113	173200	76189120	1600	1600	1600	1600	0
103	20231113	173100	76189120	1600	1600	1600	1600	0
104	20231113	173000	76189120	1600	1600	1600	1600	0
105	20231113	172900	76189120	1600	1600	1600	1600	0
106	20231113	172800	76189120	1600	1600	1600	1600	0
107	20231113	172700	76189120	1600	1600	1600	1600	0
108	20231113	172600	76189120	1600	1600	1600	1600	0
109	20231113	172500	76189120	1600	1600	1600	1600	0
110	20231113	172400	76189120	1600	1600	1600	1600	0
111	20231113	172300	76189120	1600	1600	1600	1600	0
112	20231113	172200	76189120	1600	1600	1600	1600	0
113	20231113	172100	76189120	1600	1600	1600	1600	0
114	20231113	172000	76189120	1600	1600	1600	1600	0
115	20231113	171900	76189120	1600	1600	1600	1600	0
116	20231113	171800	76189120	1600	1600	1600	1600	0
117	20231113	171700	76189120	1600	1600	1600	1600	0
118	20231113	171600	76189120	1600	1600	1600	1600	0
119	20231113	171500	76189120	1600	1600	1600	1600	0
120	20231113	171400	76189120	1600	1600	1600	1600	0
121	20231113	171300	76189120	1600	1600	1600	1600	0
122	20231113	171200	76189120	1600	1600	1600	1600	116
123	20231113	171100	76189120	1600	1600	1600	1600	0
124	20231113	171000	76189120	1600	1600	1600	1600	0
125	20231113	170900	76189120	1600	1600	1600	1600	0
126	20231113	170800	76189120	1600	1600	1600	1600	0
127	20231113	170700	76189120	1600	1600	1600	1600	0
128	20231113	170600	76189120	1600	1600	1600	1600	0
129	20231113	170500	76189120	1600	1600	1600	1600	0
130	20231113	170400	76189120	1600	1600	1600	1600	0
131	20231113	170300	76189120	1600	1600	1600	1600	0
132	20231113	170200	76189120	1600	1600	1600	1600	0
133	20231113	170100	76189120	1600	1600	1600	1600	0
134	20231113	170000	76189120	1600	1600	1600	1600	0
135	20231113	165900	76189120	1600	1600	1600	1600	0
136	20231113	165800	76189120	1600	1600	1600	1600	0
137	20231113	165700	76189120	1600	1600	1600	1600	0
138	20231113	165600	76189120	1600	1600	1600	1600	0
139	20231113	165500	76189120	1600	1600	1600	1600	0
140	20231113	165400	76189120	1600	1600	1600	1600	0
141	20231113	165300	76189120	1600	1600	1600	1600	0
142	20231113	165200	76189120	1600	1600	1600	1600	0
143	20231113	165100	76189120	1600	1600	1600	1600	0
144	20231113	165000	76189120	1600	1600	1600	1600	0
145	20231113	164900	76189120	1600	1600	1600	1600	0
146	20231113	164800	76189120	1600	1600	1600	1600	0
147	20231113	164700	76189120	1600	1600	1600	1600	0
148	20231113	164600	76189120	1600	1600	1600	1600	0
149	20231113	164500	76189120	1600	1600	1600	1600	0
150	20231113	164400	76189120	1600	1600	1600	1600	0
151	20231113	164300	76189120	1600	1600	1600	1600	0
152	20231113	164200	76189120	1600	1600	1600	1600	116
153	20231113	164100	76189120	1600	1600	1600	1600	0
154	20231113	164000	76189120	1600	1600	1600	1600	0
155	20231113	163900	76189120	1600	1600	1600	1600	0
156	20231113	163800	76189120	1600	1600	1600	1600	0
157	20231113	163700	76189120	1600	1600	1600	1600	0
158	20231113	163600	76189120	1600	1600	1600	1600	0
159	20231113	163500	76189120	1600	1600	1600	1600	0
160	20231113	163400	76189120	1600	1600	1600	1600	0
161	20231113	163300	76189120	1600	1600	1600	1600	0
162	20231113	163200	76189120	1600	1600	1600	1600	0
163	20231113	163100	76189120	1600	1600	1600	1600	0
164	20231113	163000	76189120	1600	1600	1600	1600	0
165	20231113	162900	76189120	1600	1600	1600	1600	0
166	20231113	162800	76189120	1600	1600	1600	1600	0
167	20231113	162700	76189120	1600	1600	1600	1600	0
168	20231113	162600	76189120	1600	1600	1600	1600	0
169	20231113	162500	76189120	1600	1600	1600	1600	0
170	20231113	162400	76189120	1600	1600	1600	1600	0
171	20231113	162300	76189120	1600	1600	1600	1600	0
172	20231113	162200	76189120	1600	1600	1600	1600	0
173	20231113	162100	76189120	1600	1600	1600	1600	0
174	20231113	162000	76189120	1600	1600	1600	1600	0
175	20231113	161900	76189120	1600	1600	1600	1600	0
176	20231113	161800	76189120	1600	1600	1600	1600	0
177	20231113	161700	76189120	1600	1600	1600	1600	0
178	20231113	161600	76189120	1600	1600	1600	1600	0
179	20231113	161500	76189120	1600	1600	1600	1600	0
180	20231113	161400	76189120	1600	1600	1600	1600	0
181	20231113	161300	76189120	1600	1600	1600	1600	0
182	20231113	161200	76189120	1600	1600	1600	1600	116
183	20231113	161100	76189120	1600	1600	1600	1600	0
184	20231113	161000	76189120	1600	1600	1600	1600	0
185	20231113	160900	76189120	1600	1600	1600	1600	0
186	20231113	160800	76189120	1600	1600	1600	1600	0
187	20231113	160700	76189120	1600	1600	1600	1600	0
188	20231113	160600	76189120	1600	1600	1600	1600	0
189	20231113	160500	76189120	1600	1600	1600	1600	0
190	20231113	160400	76189120	1600	1600	1600	1600	0
191	20231113	160300	76189120	1600	1600	1600	1600	0
192	20231113	160200	76189120	1600	1600	1600	1600	0
193	20231113	160100	76189120	1600	1600	1600	1600	0
194	20231113	160000	76189120	1600	1600	1600	1600	0
195	20231113	155900	76189120	1600	1600	1600	1600	0
196	20231113	155800	76189120	1600	1600	1600	1600	0
197	20231113	155700	76189120	1600	1600	1600	1600	0
198	20231113	155600	76189120	1600	1600	1600	1600	0
199	20231113	155500	76189120	1600	1600	1600	1600	0
200	20231113	155400	76189120	1600	1600	1600	1600	0
201	20231113	155300	76189120	1600	1600	1600	1600	0
202	20231113	155200	76189120	1600	1600	1600	1600	0
203	20231113	155100	76189120	1600	1600	1600	1600	0
204	20231113	155000	76189120	1600	1600	1600	1600	0
205	20231113	154900	76189120	1600	1600	1600	1600	0
206	20231113	154800	76189120	1600	1600	1600	1600	0
207	20231113	154700	76189120	1600	1600	1600	1600	0
208	20231113	154600	76189120	1600	1600	1600	1600	0
209	20231113	154500	76189120	1600	1600	1600	1600	0
210	20231113	154400	76189120	1600	1600	1600	1600	0
211	20231113	154300	76189120	1600	1600	1600	1600	0
212	20231113	154200	76189120	1600	1600	1600	1600	116
213	20231113	154100	76189120	1600	1600	1600	1600	0
214	20231113	154000	76189120	1600	1600	1600	1600	0
215	20231113	153900	76189120	1600	1600	1600	1600	0
216	20231113	153800	76189120	1600	1600	1600	1600	0
217	20231113	153700	76189120	1600	1600	1600	1600	0
218	20231113	153600	76189120	1600	1600	1600	1600	0
219	20231113	153500	76189120	1600	1600	1600	1600	0
220	20231113	153400	76189120	1600	1600	1600	1600	0
221	20231113	153300	76189120	1600	1600	1600	1600	0
222	20231113	153200	76189120	1600	1600	1600	1600	0
223	20231113	153100	76189120	1600	1600	1600	1600	0
224	20231113	153000	76189120	1600	1600	1600	1600	116
225	20231113	152900	76003520	1600	1600	1600	1600	0
226	20231113	152800	76003520	1600	1600	1600	1600	0
227	20231113	152700	76003520	1600	1600	1600	1600	0
228	20231113	152600	76003520	1600	1600	1600	1600	0
229	20231113	152500	76003520	1600	1600	1600	1600	0
230	20231113	152400	76003520	1600	1600	1600	1600	0
231	20231113	152300	76003520	1600	1600	1600	1600	0
232	20231113	152200	76003520	1600	1600	1600	1600	0
233	20231113	152100	76003520	1600	1600	1600	1600	0
234	20231113	152000	76003520	1600	1600	1600	1600	0
235	20231113	151900	76003520	1600	1600	1600	1600	50
236	20231113	151800	75923520	1605	1605	1605	1605	0
237	20231113	151700	75923520	1605	1605	1605	1605	0
238	20231113	151600	75923520	1605	1605	1605	1605	0
239	20231113	151500	75923520	1605	1600	1605	1600	47
240	20231113	151400	75848235	1600	1600	1600	1600	0
241	20231113	151300	75848235	1600	1600	1600	1600	11
242	20231113	151200	75830635	1601	1601	1601	1601	0
243	20231113	151100	75830635	1601	1601	1601	1601	575
244	20231113	151000	74910060	1604	1604	1604	1604	0
245	20231113	150900	74910060	1604	1604	1604	1604	50
246	20231113	150800	74829860	1606	1606	1606	1606	0
247	20231113	150700	74829860	1606	1606	1606	1606	25
248	20231113	150600	74789710	1606	1606	1606	1606	0
249	20231113	150500	74789710	1606	1606	1606	1606	0
250	20231113	150400	74789710	1606	1606	1606	1606	0
251	20231113	150300	74789710	1606	1606	1606	1606	0
252	20231113	150200	74789710	1606	1606	1606	1606	0
253	20231113	150100	74789710	1606	1606	1606	1606	0
254	20231113	150000	74789710	1606	1606	1606	1606	0
255	20231113	145900	74789710	1606	1606	1606	1606	0
256	20231113	145800	74789710	1606	1606	1606	1606	51
257	20231113	145700	74707804	1607	1607	1607	1607	0
258	20231113	145600	74707804	1607	1607	1607	1607	0
259	20231113	145500	74707804	1607	1607	1607	1607	0
260	20231113	145400	74707804	1607	1607	1607	1607	0
261	20231113	145300	74707804	1607	1607	1607	1607	0
262	20231113	145200	74707804	1607	1601	1607	1600	184
263	20231113	145100	74413395	1603	1603	1603	1603	66
264	20231113	145000	74307597	1609	1609	1609	1609	34
265	20231113	144900	74252891	1609	1609	1609	1609	0
266	20231113	144800	74252891	1609	1609	1609	1609	0
267	20231113	144700	74252891	1609	1609	1609	1609	1
268	20231113	144600	74251282	1609	1609	1609	1609	0
269	20231113	144500	74251282	1609	1609	1609	1609	49
270	20231113	144400	74172441	1609	1609	1609	1609	10
271	20231113	144300	74156351	1610	1610	1610	1610	0
272	20231113	144200	74156351	1610	1610	1610	1610	0
273	20231113	144100	74156351	1610	1610	1610	1610	0
274	20231113	144000	74156351	1610	1610	1610	1610	51
275	20231113	143900	74074241	1612	1612	1612	1612	0
276	20231113	143800	74074241	1612	1612	1612	1612	0
277	20231113	143700	74074241	1612	1612	1612	1612	0
278	20231113	143600	74074241	1612	1612	1612	1612	0
279	20231113	143500	74074241	1612	1612	1612	1612	1
280	20231113	143400	74072629	1613	1613	1613	1613	0
281	20231113	143300	74072629	1613	1613	1613	1613	0
282	20231113	143200	74072629	1613	1613	1613	1613	1
283	20231113	143100	74071016	1602	1602	1602	1602	5
284	20231113	143000	74063006	1613	1613	1613	1613	34
285	20231113	142900	74008164	1613	1613	1613	1613	0
286	20231113	142800	74008164	1613	1613	1613	1613	51
287	20231113	142700	73925901	1613	1613	1613	1613	0
288	20231113	142600	73925901	1613	1613	1613	1613	0
289	20231113	142500	73925901	1613	1613	1613	1613	0
290	20231113	142400	73925901	1613	1613	1613	1613	0
291	20231113	142300	73925901	1613	1613	1613	1613	0
292	20231113	142200	73925901	1613	1613	1613	1613	0
293	20231113	142100	73925901	1613	1613	1613	1613	0
294	20231113	142000	73925901	1613	1613	1613	1613	51
295	20231113	141900	73843638	1613	1613	1613	1613	0
296	20231113	141800	73843638	1613	1613	1613	1613	0
297	20231113	141700	73843638	1613	1608	1613	1608	7
298	20231113	141600	73832356	1608	1608	1608	1608	0
299	20231113	141500	73832356	1608	1608	1608	1608	44
300	20231113	141400	73761604	1608	1608	1608	1608	0
301	20231113	141300	73761604	1608	1608	1608	1608	0
302	20231113	141200	73761604	1608	1608	1608	1608	0
303	20231113	141100	73761604	1608	1608	1608	1608	0
304	20231113	141000	73761604	1608	1608	1608	1608	34
305	20231113	140900	73706932	1608	1608	1608	1608	1
306	20231113	140800	73705324	1608	1608	1608	1608	0
307	20231113	140700	73705324	1608	1608	1608	1608	0
308	20231113	140600	73705324	1608	1608	1608	1608	0
309	20231113	140500	73705324	1608	1608	1608	1608	0
310	20231113	140400	73705324	1608	1608	1608	1608	0
311	20231113	140300	73705324	1608	1608	1608	1608	0
312	20231113	140200	73705324	1608	1608	1608	1608	0
313	20231113	140100	73705324	1608	1608	1608	1608	0
314	20231113	140000	73705324	1608	1608	1608	1608	52
315	20231113	135900	73621708	1608	1608	1608	1608	0
316	20231113	135800	73621708	1608	1608	1608	1608	51
317	20231113	135700	73539700	1608	1608	1608	1608	0
318	20231113	135600	73539700	1608	1608	1608	1608	1
319	20231113	135500	73538092	1600	1600	1600	1600	0
320	20231113	135400	73538092	1600	1600	1600	1600	0
321	20231113	135300	73538092	1600	1600	1600	1600	0
322	20231113	135200	73538092	1600	1600	1600	1600	0
323	20231113	135100	73538092	1600	1600	1600	1600	0
324	20231113	135000	73538092	1600	1600	1600	1600	34
325	20231113	134900	73483692	1600	1600	1600	1600	0
326	20231113	134800	73483692	1600	1600	1600	1600	0
327	20231113	134700	73483692	1600	1600	1600	1600	0
328	20231113	134600	73483692	1600	1600	1600	1600	1
329	20231113	134500	73482092	1600	1600	1600	1600	49
330	20231113	134400	73403692	1600	1600	1600	1600	0
331	20231113	134300	73403692	1600	1600	1600	1600	0
332	20231113	134200	73403692	1600	1604	1604	1600	2560
333	20231113	134100	69306228	1615	1615	1615	1615	0
334	20231113	134000	69306228	1615	1615	1615	1615	52
335	20231113	133900	69222248	1615	1615	1615	1615	0
336	20231113	133800	69222248	1615	1615	1615	1615	0
337	20231113	133700	69222248	1615	1615	1615	1615	0
338	20231113	133600	69222248	1615	1615	1615	1615	0
339	20231113	133500	69222248	1615	1615	1615	1615	0
340	20231113	133400	69222248	1615	1615	1615	1615	0
341	20231113	133300	69222248	1615	1615	1615	1615	1
342	20231113	133200	69220633	1614	1614	1614	1614	0
343	20231113	133100	69220633	1614	1614	1614	1614	0
344	20231113	133000	69220633	1614	1615	1615	1614	43
345	20231113	132900	69151197	1615	1615	1615	1615	0
346	20231113	132800	69151197	1615	1615	1615	1615	0
347	20231113	132700	69151197	1615	1615	1615	1615	0
348	20231113	132600	69151197	1615	1615	1615	1615	0
349	20231113	132500	69151197	1615	1615	1615	1615	0
350	20231113	132400	69151197	1615	1615	1615	1615	0
351	20231113	132300	69151197	1615	1615	1615	1615	0
352	20231113	132200	69151197	1615	1615	1615	1615	0
353	20231113	132100	69151197	1615	1615	1615	1615	50
354	20231113	132000	69070447	1615	1615	1615	1615	52
355	20231113	131900	68986467	1615	1615	1615	1615	0
356	20231113	131800	68986467	1615	1615	1615	1615	0
357	20231113	131700	68986467	1615	1615	1615	1615	0
358	20231113	131600	68986467	1615	1615	1615	1615	0
359	20231113	131500	68986467	1615	1615	1615	1615	0
360	20231113	131400	68986467	1615	1615	1615	1615	0
361	20231113	131300	68986467	1615	1615	1615	1615	0
362	20231113	131200	68986467	1615	1615	1615	1615	0
363	20231113	131100	68986467	1615	1615	1615	1615	0
364	20231113	131000	68986467	1615	1615	1615	1615	34
365	20231113	130900	68931557	1615	1615	1615	1615	0
366	20231113	130800	68931557	1615	1615	1615	1615	0
367	20231113	130700	68931557	1615	1615	1615	1615	0
368	20231113	130600	68931557	1615	1615	1615	1615	0
369	20231113	130500	68931557	1615	1615	1615	1615	0
370	20231113	130400	68931557	1615	1615	1615	1615	0
371	20231113	130300	68931557	1615	1615	1615	1615	0
372	20231113	130200	68931557	1615	1615	1615	1615	0
373	20231113	130100	68931557	1615	1615	1615	1615	0
374	20231113	130000	68931557	1615	1615	1615	1615	52
375	20231113	125900	68847577	1615	1615	1615	1615	0
376	20231113	125800	68847577	1615	1615	1615	1615	0
377	20231113	125700	68847577	1615	1615	1615	1615	0
378	20231113	125600	68847577	1615	1615	1615	1615	0
379	20231113	125500	68847577	1615	1615	1615	1615	44
380	20231113	125400	68776517	1615	1615	1615	1615	0
381	20231113	125300	68776517	1615	1615	1615	1615	0
382	20231113	125200	68776517	1615	1615	1615	1615	0
383	20231113	125100	68776517	1615	1615	1615	1615	0
384	20231113	125000	68776517	1615	1615	1615	1615	34
385	20231113	124900	68721607	1615	1615	1615	1615	0
386	20231113	124800	68721607	1615	1615	1615	1615	0
387	20231113	124700	68721607	1615	1615	1615	1615	0
388	20231113	124600	68721607	1615	1615	1615	1615	0
389	20231113	124500	68721607	1615	1615	1615	1615	51
390	20231113	124400	68639242	1614	1612	1614	1600	1004
391	20231113	124300	67031721	1616	1616	1616	1616	0
392	20231113	124200	67031721	1616	1616	1616	1616	0
393	20231113	124100	67031721	1616	1618	1618	1616	85
394	20231113	124000	66894317	1624	1624	1624	1624	54
395	20231113	123900	66806621	1624	1624	1624	1624	0
396	20231113	123800	66806621	1624	1620	1624	1620	3
397	20231113	123700	66801757	1624	1613	1624	1603	44
398	20231113	123600	66730594	1600	1614	1614	1600	1982
399	20231113	123500	63545195	1624	1624	1624	1624	0
400	20231113	123400	63545195	1624	1623	1624	1623	3
401	20231113	123300	63540325	1611	1615	1615	1611	53
402	20231113	123200	63454834	1625	1625	1625	1625	0
403	20231113	123100	63454834	1625	1625	1625	1625	0
404	20231113	123000	63454834	1625	1625	1625	1625	34
405	20231113	122900	63399584	1625	1625	1625	1625	0
406	20231113	122800	63399584	1625	1625	1625	1625	0
407	20231113	122700	63399584	1625	1625	1625	1625	0
408	20231113	122600	63399584	1625	1625	1625	1625	0
409	20231113	122500	63399584	1625	1625	1625	1625	0
410	20231113	122400	63399584	1625	1625	1625	1625	0
411	20231113	122300	63399584	1625	1625	1625	1625	0
412	20231113	122200	63399584	1625	1625	1625	1625	0
413	20231113	122100	63399584	1625	1625	1625	1625	0
414	20231113	122000	63399584	1625	1625	1625	1625	52
415	20231113	121900	63315084	1625	1625	1625	1625	0
416	20231113	121800	63315084	1625	1625	1625	1625	30
417	20231113	121700	63266334	1625	1625	1625	1625	0
418	20231113	121600	63266334	1625	1625	1625	1625	0
419	20231113	121500	63266334	1625	1625	1625	1625	1
420	20231113	121400	63264709	1626	1622	1626	1622	10
421	20231113	121300	63248469	1610	1610	1610	1610	817
422	20231113	121200	61933099	1610	1615	1615	1610	13
423	20231113	121100	61912134	1616	1616	1616	1616	0
424	20231113	121000	61912134	1616	1616	1616	1616	34
425	20231113	120900	61857190	1616	1616	1616	1616	18
426	20231113	120800	61828102	1616	1616	1616	1616	0
427	20231113	120700	61828102	1616	1616	1616	1616	0
428	20231113	120600	61828102	1616	1616	1616	1616	0
429	20231113	120500	61828102	1616	1616	1616	1616	0
430	20231113	120400	61828102	1616	1616	1616	1616	0
431	20231113	120300	61828102	1616	1616	1616	1616	0
432	20231113	120200	61828102	1616	1616	1616	1616	0
433	20231113	120100	61828102	1616	1616	1616	1616	0
434	20231113	120000	61828102	1616	1623	1630	1616	55
435	20231113	115900	61738741	1615	1615	1615	1615	1
436	20231113	115800	61737126	1616	1616	1616	1616	23
437	20231113	115700	61699958	1615	1615	1615	1615	0
438	20231113	115600	61699958	1615	1615	1615	1615	0
439	20231113	115500	61699958	1615	1615	1615	1615	0
440	20231113	115400	61699958	1615	1615	1615	1615	0
441	20231113	115300	61699958	1615	1615	1615	1615	1
442	20231113	115200	61698343	1624	1612	1624	1612	63
443	20231113	115100	61596043	1612	1615	1615	1612	57
444	20231113	115000	61504108	1615	1620	1620	1615	91
445	20231113	114900	61356739	1620	1619	1620	1619	2001
446	20231113	114800	58115120	1620	1621	1621	1620	2981
447	20231113	114700	53283886	1621	1621	1621	1621	0
448	20231113	114600	53283886	1621	1621	1621	1621	1
449	20231113	114500	53282265	1630	1629	1630	1629	49
450	20231113	114400	53202403	1621	1621	1621	1621	0
451	20231113	114300	53202403	1621	1621	1621	1621	0
452	20231113	114200	53202403	1621	1621	1621	1621	0
453	20231113	114100	53202403	1621	1621	1621	1621	1
454	20231113	114000	53200782	1629	1629	1629	1629	52
455	20231113	113900	53116074	1630	1630	1630	1630	0
456	20231113	113800	53116074	1630	1630	1630	1630	0
457	20231113	113700	53116074	1630	1630	1630	1622	3628
458	20231113	113600	47231442	1622	1622	1622	1622	1
459	20231113	113500	47229820	1630	1630	1630	1630	44
460	20231113	113400	47158100	1621	1621	1621	1621	0
461	20231113	113300	47158100	1621	1621	1621	1621	0
462	20231113	113200	47158100	1621	1621	1621	1621	0
463	20231113	113100	47158100	1621	1621	1621	1621	0
464	20231113	113000	47158100	1621	1630	1630	1621	35
465	20231113	112900	47101059	1621	1621	1621	1621	0
466	20231113	112800	47101059	1621	1621	1621	1621	0
467	20231113	112700	47101059	1621	1621	1621	1621	0
468	20231113	112600	47101059	1621	1621	1621	1621	0
469	20231113	112500	47101059	1621	1621	1621	1621	0
470	20231113	112400	47101059	1621	1621	1621	1621	0
471	20231113	112300	47101059	1621	1621	1621	1621	0
472	20231113	112200	47101059	1621	1621	1621	1621	0
473	20231113	112100	47101059	1621	1621	1621	1621	0
474	20231113	112000	47101059	1621	1631	1632	1621	53
475	20231113	111900	47014624	1620	1620	1620	1620	0
476	20231113	111800	47014624	1620	1620	1620	1620	0
477	20231113	111700	47014624	1620	1620	1620	1620	0
478	20231113	111600	47014624	1620	1620	1620	1620	0
479	20231113	111500	47014624	1620	1624	1624	1620	371
480	20231113	111400	46412476	1624	1624	1624	1624	0
481	20231113	111300	46412476	1624	1624	1624	1624	0
482	20231113	111200	46412476	1624	1624	1624	1624	0
483	20231113	111100	46412476	1624	1624	1624	1624	0
484	20231113	111000	46412476	1624	1632	1632	1624	35
485	20231113	110900	46355364	1624	1624	1624	1624	0
486	20231113	110800	46355364	1624	1624	1624	1624	0
487	20231113	110700	46355364	1624	1624	1624	1624	0
488	20231113	110600	46355364	1624	1624	1624	1624	0
489	20231113	110500	46355364	1624	1631	1631	1624	20
490	20231113	110400	46322755	1631	1631	1631	1631	0
491	20231113	110300	46322755	1631	1631	1631	1631	0
492	20231113	110200	46322755	1631	1631	1631	1631	0
493	20231113	110100	46322755	1631	1631	1631	1631	0
494	20231113	110000	46322755	1631	1630	1631	1630	213
495	20231113	105900	45975561	1624	1624	1624	1624	0
496	20231113	105800	45975561	1624	1624	1624	1624	0
497	20231113	105700	45975561	1624	1624	1624	1624	0
498	20231113	105600	45975561	1624	1624	1624	1624	0
499	20231113	105500	45975561	1624	1624	1624	1624	0
500	20231113	105400	45975561	1624	1624	1624	1624	0
501	20231113	105300	45975561	1624	1624	1624	1624	0
502	20231113	105200	45975561	1624	1624	1624	1624	0
503	20231113	105100	45975561	1624	1624	1624	1624	0
504	20231113	105000	45975561	1624	1630	1630	1624	35
505	20231113	104900	45918517	1624	1624	1624	1624	0
506	20231113	104800	45918517	1624	1624	1630	1624	62
507	20231113	104700	45817469	1630	1630	1630	1630	0
508	20231113	104600	45817469	1630	1629	1630	1629	3200
509	20231113	104500	40601663	1624	1629	1629	1624	50
510	20231113	104400	40520218	1624	1624	1624	1624	0
511	20231113	104300	40520218	1624	1624	1624	1624	0
512	20231113	104200	40520218	1624	1624	1624	1624	0
513	20231113	104100	40520218	1624	1624	1624	1624	0
514	20231113	104000	40520218	1624	1628	1629	1624	53
515	20231113	103900	40433918	1624	1624	1624	1624	0
516	20231113	103800	40433918	1624	1624	1624	1624	25
517	20231113	103700	40393318	1624	1624	1624	1624	0
518	20231113	103600	40393318	1624	1624	1624	1624	0
519	20231113	103500	40393318	1624	1624	1624	1624	0
520	20231113	103400	40393318	1624	1628	1628	1624	2
521	20231113	103300	40390066	1624	1624	1624	1624	0
522	20231113	103200	40390066	1624	1624	1624	1624	0
523	20231113	103100	40390066	1624	1624	1624	1624	0
524	20231113	103000	40390066	1624	1629	1630	1624	35
525	20231113	102900	40333027	1624	1624	1624	1624	0
526	20231113	102800	40333027	1624	1624	1624	1624	500
527	20231113	102700	39521027	1624	1624	1624	1624	0
528	20231113	102600	39521027	1624	1624	1624	1624	0
529	20231113	102500	39521027	1624	1624	1624	1624	0
530	20231113	102400	39521027	1624	1625	1628	1624	38
531	20231113	102300	39459197	1624	1625	1625	1624	40
532	20231113	102200	39394198	1624	1624	1624	1624	248
533	20231113	102100	38991446	1615	1615	1615	1615	0
534	20231113	102000	38991446	1615	1624	1624	1615	53
535	20231113	101900	38905383	1614	1614	1614	1614	0
536	20231113	101800	38905383	1614	1614	1614	1614	0
537	20231113	101700	38905383	1614	1614	1614	1614	0
538	20231113	101600	38905383	1614	1623	1623	1614	3534
539	20231113	101500	33169710	1614	1622	1623	1614	45
540	20231113	101400	33096685	1614	1614	1614	1614	0
541	20231113	101300	33096685	1614	1614	1614	1614	0
542	20231113	101200	33096685	1614	1614	1614	1614	0
543	20231113	101100	33096685	1614	1614	1614	1614	0
544	20231113	101000	33096685	1614	1622	1623	1614	35
545	20231113	100900	33039899	1614	1614	1614	1614	1
546	20231113	100800	33038285	1615	1615	1615	1615	0
547	20231113	100700	33038285	1615	1615	1615	1615	1
548	20231113	100600	33036670	1614	1614	1614	1614	0
549	20231113	100500	33036670	1614	1614	1614	1614	0
550	20231113	100400	33036670	1614	1614	1614	1614	0
551	20231113	100300	33036670	1614	1614	1614	1614	0
552	20231113	100200	33036670	1614	1614	1614	1614	0
553	20231113	100100	33036670	1614	1614	1614	1614	1
554	20231113	100000	33035056	1625	1620	1625	1620	52
555	20231113	095900	32950683	1610	1610	1610	1610	0
556	20231113	095800	32950683	1610	1610	1610	1610	0
557	20231113	095700	32950683	1610	1610	1610	1610	0
558	20231113	095600	32950683	1610	1610	1610	1610	0
559	20231113	095500	32950683	1610	1610	1610	1610	0
560	20231113	095400	32950683	1610	1619	1619	1610	91
561	20231113	095300	32803363	1610	1610	1610	1610	5
562	20231113	095200	32795313	1610	1610	1610	1610	0
563	20231113	095100	32795313	1610	1610	1610	1610	0
564	20231113	095000	32795313	1610	1620	1620	1610	35
565	20231113	094900	32738623	1610	1610	1610	1610	0
566	20231113	094800	32738623	1610	1610	1610	1610	0
567	20231113	094700	32738623	1610	1610	1620	1610	8101
568	20231113	094600	19631751	1610	1607	1610	1607	3867
569	20231113	094500	13406266	1600	1606	1608	1600	51
570	20231113	094400	13324295	1600	1600	1600	1600	0
571	20231113	094300	13324295	1600	1600	1600	1600	0
572	20231113	094200	13324295	1600	1606	1606	1600	5
573	20231113	094100	13316271	1600	1600	1600	1600	0
574	20231113	094000	13316271	1600	1604	1607	1600	53
575	20231113	093900	13231150	1600	1599	1600	1599	187
576	20231113	093800	12931953	1596	1596	1596	1596	0
577	20231113	093700	12931953	1596	1596	1596	1596	0
578	20231113	093600	12931953	1596	1599	1599	1596	6
579	20231113	093500	12922362	1599	1596	1599	1596	8
580	20231113	093400	12909576	1596	1596	1596	1596	0
581	20231113	093300	12909576	1596	1596	1596	1596	0
582	20231113	093200	12909576	1596	1596	1596	1596	0
583	20231113	093100	12909576	1596	1601	1601	1596	368
584	20231113	093000	12320712	1600	1604	1606	1600	35
585	20231113	092900	12264568	1596	1596	1596	1596	0
586	20231113	092800	12264568	1596	1603	1603	1596	265
587	20231113	092700	11839835	1603	1603	1603	1603	749
588	20231113	092600	10639188	1603	1603	1603	1603	1
589	20231113	092500	10637585	1599	1596	1599	1596	501
590	20231113	092400	9836786	1599	1599	1599	1599	0
591	20231113	092300	9836786	1599	1599	1599	1599	0
592	20231113	092200	9836786	1599	1599	1599	1599	0
593	20231113	092100	9836786	1599	1599	1599	1599	0
594	20231113	092000	9836786	1599	1599	1599	1599	52
595	20231113	091900	9753638	1599	1599	1599	1599	0
596	20231113	091800	9753638	1599	1599	1599	1599	0
597	20231113	091700	9753638	1599	1596	1599	1596	456
598	20231113	091600	9025859	1596	1601	1601	1596	1929
599	20231113	091500	5940379	1608	1608	1608	1608	0
600	20231113	091400	5940379	1608	1608	1608	1608	0
601	20231113	091300	5940379	1608	1608	1608	1608	0
602	20231113	091200	5940379	1608	1600	1608	1599	109
603	20231113	091100	5765995	1608	1603	1608	1603	74
604	20231113	091000	5647368	1608	1608	1608	1608	0
605	20231113	090900	5647368	1608	1608	1608	1608	2
606	20231113	090800	5644152	1608	1608	1608	1608	0
607	20231113	090700	5644152	1608	1608	1608	1608	0
608	20231113	090600	5644152	1608	1608	1608	1608	6
609	20231113	090500	5634504	1597	1608	1608	1597	1355
610	20231113	090400	3465785	1615	1615	1615	1615	0
611	20231113	090300	3465785	1615	1615	1615	1615	0
612	20231113	090200	3465785	1615	1615	1615	1615	0
613	20231113	090100	3465785	1615	1615	1615	1615	2
614	20231113	090000	3462555	1615	1606	1615	1606	2156