KissMeData/011330/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185600	282382891	1700	1700	1700	1700	9525
3	20231101	185500	282382891	1700	1700	1700	1700	0
4	20231101	185400	282382891	1700	1700	1700	1700	0
5	20231101	185300	282382891	1700	1700	1700	1700	0
6	20231101	185200	282382891	1700	1700	1700	1700	0
7	20231101	185100	282382891	1700	1700	1700	1700	0
8	20231101	185000	282382891	1700	1700	1700	1700	0
9	20231101	184900	282382891	1700	1700	1700	1700	0
10	20231101	184800	282382891	1700	1700	1700	1700	0
11	20231101	184700	282382891	1700	1700	1700	1700	0
12	20231101	184600	282382891	1700	1700	1700	1700	0
13	20231101	184500	282382891	1700	1700	1700	1700	0
14	20231101	184400	282382891	1700	1700	1700	1700	0
15	20231101	184300	282382891	1700	1700	1700	1700	0
16	20231101	184200	282382891	1700	1700	1700	1700	0
17	20231101	184100	282382891	1700	1700	1700	1700	0
18	20231101	184000	282382891	1700	1700	1700	1700	0
19	20231101	183900	282382891	1700	1700	1700	1700	0
20	20231101	183800	282382891	1700	1700	1700	1700	0
21	20231101	183700	282382891	1700	1700	1700	1700	0
22	20231101	183600	282382891	1700	1700	1700	1700	0
23	20231101	183500	282382891	1700	1700	1700	1700	0
24	20231101	183400	282382891	1700	1700	1700	1700	0
25	20231101	183300	282382891	1700	1700	1700	1700	0
26	20231101	183200	282382891	1700	1700	1700	1700	0
27	20231101	183100	282382891	1700	1700	1700	1700	0
28	20231101	183000	282382891	1700	1700	1700	1700	0
29	20231101	182900	282382891	1700	1700	1700	1700	0
30	20231101	182800	282382891	1700	1700	1700	1700	0
31	20231101	182700	282382891	1700	1700	1700	1700	0
32	20231101	182600	282382891	1700	1700	1700	1700	9525
33	20231101	182500	282382891	1700	1700	1700	1700	0
34	20231101	182400	282382891	1700	1700	1700	1700	0
35	20231101	182300	282382891	1700	1700	1700	1700	0
36	20231101	182200	282382891	1700	1700	1700	1700	0
37	20231101	182100	282382891	1700	1700	1700	1700	0
38	20231101	182000	282382891	1700	1700	1700	1700	0
39	20231101	181900	282382891	1700	1700	1700	1700	0
40	20231101	181800	282382891	1700	1700	1700	1700	0
41	20231101	181700	282382891	1700	1700	1700	1700	0
42	20231101	181600	282382891	1700	1700	1700	1700	0
43	20231101	181500	282382891	1700	1700	1700	1700	0
44	20231101	181400	282382891	1700	1700	1700	1700	0
45	20231101	181300	282382891	1700	1700	1700	1700	0
46	20231101	181200	282382891	1700	1700	1700	1700	0
47	20231101	181100	282382891	1700	1700	1700	1700	0
48	20231101	181000	282382891	1700	1700	1700	1700	0
49	20231101	180900	282382891	1700	1700	1700	1700	0
50	20231101	180800	282382891	1700	1700	1700	1700	0
51	20231101	180700	282382891	1700	1700	1700	1700	0
52	20231101	180600	282382891	1700	1700	1700	1700	0
53	20231101	180500	282382891	1700	1700	1700	1700	0
54	20231101	180400	282382891	1700	1700	1700	1700	0
55	20231101	180300	282382891	1700	1700	1700	1700	0
56	20231101	180200	282382891	1700	1700	1700	1700	0
57	20231101	180100	282382891	1700	1700	1700	1700	0
58	20231101	180000	282382891	1700	1700	1700	1700	0
59	20231101	175900	282382891	1700	1700	1700	1700	0
60	20231101	175800	282382891	1700	1700	1700	1700	0
61	20231101	175700	282382891	1700	1700	1700	1700	0
62	20231101	175600	282382891	1700	1700	1700	1700	9525
63	20231101	175500	282382891	1700	1700	1700	1700	0
64	20231101	175400	282382891	1700	1700	1700	1700	0
65	20231101	175300	282382891	1700	1700	1700	1700	0
66	20231101	175200	282382891	1700	1700	1700	1700	0
67	20231101	175100	282382891	1700	1700	1700	1700	0
68	20231101	175000	282382891	1700	1700	1700	1700	0
69	20231101	174900	282382891	1700	1700	1700	1700	0
70	20231101	174800	282382891	1700	1700	1700	1700	0
71	20231101	174700	282382891	1700	1700	1700	1700	0
72	20231101	174600	282382891	1700	1700	1700	1700	0
73	20231101	174500	282382891	1700	1700	1700	1700	0
74	20231101	174400	282382891	1700	1700	1700	1700	0
75	20231101	174300	282382891	1700	1700	1700	1700	0
76	20231101	174200	282382891	1700	1700	1700	1700	0
77	20231101	174100	282382891	1700	1700	1700	1700	0
78	20231101	174000	282382891	1700	1700	1700	1700	0
79	20231101	173900	282382891	1700	1700	1700	1700	0
80	20231101	173800	282382891	1700	1700	1700	1700	0
81	20231101	173700	282382891	1700	1700	1700	1700	0
82	20231101	173600	282382891	1700	1700	1700	1700	0
83	20231101	173500	282382891	1700	1700	1700	1700	0
84	20231101	173400	282382891	1700	1700	1700	1700	0
85	20231101	173300	282382891	1700	1700	1700	1700	0
86	20231101	173200	282382891	1700	1700	1700	1700	0
87	20231101	173100	282382891	1700	1700	1700	1700	0
88	20231101	173000	282382891	1700	1700	1700	1700	0
89	20231101	172900	282382891	1700	1700	1700	1700	0
90	20231101	172800	282382891	1700	1700	1700	1700	0
91	20231101	172700	282382891	1700	1700	1700	1700	0
92	20231101	172600	282382891	1700	1700	1700	1700	9525
93	20231101	172500	282382891	1700	1700	1700	1700	0
94	20231101	172400	282382891	1700	1700	1700	1700	0
95	20231101	172300	282382891	1700	1700	1700	1700	0
96	20231101	172200	282382891	1700	1700	1700	1700	0
97	20231101	172100	282382891	1700	1700	1700	1700	0
98	20231101	172000	282382891	1700	1700	1700	1700	0
99	20231101	171900	282382891	1700	1700	1700	1700	0
100	20231101	171800	282382891	1700	1700	1700	1700	0
101	20231101	171700	282382891	1700	1700	1700	1700	0
102	20231101	171600	282382891	1700	1700	1700	1700	0
103	20231101	171500	282382891	1700	1700	1700	1700	0
104	20231101	171400	282382891	1700	1700	1700	1700	0
105	20231101	171300	282382891	1700	1700	1700	1700	0
106	20231101	171200	282382891	1700	1700	1700	1700	0
107	20231101	171100	282382891	1700	1700	1700	1700	0
108	20231101	171000	282382891	1700	1700	1700	1700	0
109	20231101	170900	282382891	1700	1700	1700	1700	0
110	20231101	170800	282382891	1700	1700	1700	1700	0
111	20231101	170700	282382891	1700	1700	1700	1700	0
112	20231101	170600	282382891	1700	1700	1700	1700	0
113	20231101	170500	282382891	1700	1700	1700	1700	0
114	20231101	170400	282382891	1700	1700	1700	1700	0
115	20231101	170300	282382891	1700	1700	1700	1700	0
116	20231101	170200	282382891	1700	1700	1700	1700	0
117	20231101	170100	282382891	1700	1700	1700	1700	0
118	20231101	170000	282382891	1700	1700	1700	1700	0
119	20231101	165900	282382891	1700	1700	1700	1700	0
120	20231101	165800	282382891	1700	1700	1700	1700	0
121	20231101	165700	282382891	1700	1700	1700	1700	0
122	20231101	165600	282382891	1700	1700	1700	1700	9525
123	20231101	165500	282382891	1700	1700	1700	1700	0
124	20231101	165400	282382891	1700	1700	1700	1700	0
125	20231101	165300	282382891	1700	1700	1700	1700	0
126	20231101	165200	282382891	1700	1700	1700	1700	0
127	20231101	165100	282382891	1700	1700	1700	1700	0
128	20231101	165000	282382891	1700	1700	1700	1700	0
129	20231101	164900	282382891	1700	1700	1700	1700	0
130	20231101	164800	282382891	1700	1700	1700	1700	0
131	20231101	164700	282382891	1700	1700	1700	1700	0
132	20231101	164600	282382891	1700	1700	1700	1700	0
133	20231101	164500	282382891	1700	1700	1700	1700	0
134	20231101	164400	282382891	1700	1700	1700	1700	0
135	20231101	164300	282382891	1700	1700	1700	1700	0
136	20231101	164200	282382891	1700	1700	1700	1700	0
137	20231101	164100	282382891	1700	1700	1700	1700	0
138	20231101	164000	282382891	1700	1700	1700	1700	0
139	20231101	163900	282382891	1700	1700	1700	1700	0
140	20231101	163800	282382891	1700	1700	1700	1700	0
141	20231101	163700	282382891	1700	1700	1700	1700	0
142	20231101	163600	282382891	1700	1700	1700	1700	0
143	20231101	163500	282382891	1700	1700	1700	1700	0
144	20231101	163400	282382891	1700	1700	1700	1700	0
145	20231101	163300	282382891	1700	1700	1700	1700	0
146	20231101	163200	282382891	1700	1700	1700	1700	0
147	20231101	163100	282382891	1700	1700	1700	1700	0
148	20231101	163000	282382891	1700	1700	1700	1700	0
149	20231101	162900	282382891	1700	1700	1700	1700	0
150	20231101	162800	282382891	1700	1700	1700	1700	0
151	20231101	162700	282382891	1700	1700	1700	1700	0
152	20231101	162600	282382891	1700	1700	1700	1700	9525
153	20231101	162500	282382891	1700	1700	1700	1700	0
154	20231101	162400	282382891	1700	1700	1700	1700	0
155	20231101	162300	282382891	1700	1700	1700	1700	0
156	20231101	162200	282382891	1700	1700	1700	1700	0
157	20231101	162100	282382891	1700	1700	1700	1700	0
158	20231101	162000	282382891	1700	1700	1700	1700	0
159	20231101	161900	282382891	1700	1700	1700	1700	0
160	20231101	161800	282382891	1700	1700	1700	1700	0
161	20231101	161700	282382891	1700	1700	1700	1700	0
162	20231101	161600	282382891	1700	1700	1700	1700	0
163	20231101	161500	282382891	1700	1700	1700	1700	0
164	20231101	161400	282382891	1700	1700	1700	1700	0
165	20231101	161300	282382891	1700	1700	1700	1700	0
166	20231101	161200	282382891	1700	1700	1700	1700	0
167	20231101	161100	282382891	1700	1700	1700	1700	0
168	20231101	161000	282382891	1700	1700	1700	1700	0
169	20231101	160900	282382891	1700	1700	1700	1700	0
170	20231101	160800	282382891	1700	1700	1700	1700	0
171	20231101	160700	282382891	1700	1700	1700	1700	0
172	20231101	160600	282382891	1700	1700	1700	1700	0
173	20231101	160500	282382891	1700	1700	1700	1700	0
174	20231101	160400	282382891	1700	1700	1700	1700	0
175	20231101	160300	282382891	1700	1700	1700	1700	0
176	20231101	160200	282382891	1700	1700	1700	1700	0
177	20231101	160100	282382891	1700	1700	1700	1700	0
178	20231101	160000	282382891	1700	1700	1700	1700	0
179	20231101	155900	282382891	1700	1700	1700	1700	0
180	20231101	155800	282382891	1700	1700	1700	1700	0
181	20231101	155700	282382891	1700	1700	1700	1700	0
182	20231101	155600	282382891	1700	1700	1700	1700	9525
183	20231101	155500	282382891	1700	1700	1700	1700	0
184	20231101	155400	282382891	1700	1700	1700	1700	0
185	20231101	155300	282382891	1700	1700	1700	1700	0
186	20231101	155200	282382891	1700	1700	1700	1700	0
187	20231101	155100	282382891	1700	1700	1700	1700	0
188	20231101	155000	282382891	1700	1700	1700	1700	0
189	20231101	154900	282382891	1700	1700	1700	1700	0
190	20231101	154800	282382891	1700	1700	1700	1700	0
191	20231101	154700	282382891	1700	1700	1700	1700	0
192	20231101	154600	282382891	1700	1700	1700	1700	0
193	20231101	154500	282382891	1700	1700	1700	1700	0
194	20231101	154400	282382891	1700	1700	1700	1700	0
195	20231101	154300	282382891	1700	1700	1700	1700	0
196	20231101	154200	282382891	1700	1700	1700	1700	0
197	20231101	154100	282382891	1700	1700	1700	1700	0
198	20231101	154000	282382891	1700	1700	1700	1700	0
199	20231101	153900	282382891	1700	1700	1700	1700	0
200	20231101	153800	282382891	1700	1700	1700	1700	0
201	20231101	153700	282382891	1700	1700	1700	1700	0
202	20231101	153600	282382891	1700	1700	1700	1700	0
203	20231101	153500	282382891	1700	1700	1700	1700	0
204	20231101	153400	282382891	1700	1700	1700	1700	0
205	20231101	153300	282382891	1700	1700	1700	1700	0
206	20231101	153200	282382891	1700	1700	1700	1700	0
207	20231101	153100	282382891	1700	1700	1700	1700	0
208	20231101	153000	282382891	1700	1700	1700	1700	9525
209	20231101	152900	266190391	1695	1695	1695	1695	0
210	20231101	152800	266190391	1695	1695	1695	1695	0
211	20231101	152700	266190391	1695	1695	1695	1695	0
212	20231101	152600	266190391	1695	1695	1695	1695	0
213	20231101	152500	266190391	1695	1695	1695	1695	0
214	20231101	152400	266190391	1695	1695	1695	1695	0
215	20231101	152300	266190391	1695	1695	1695	1695	0
216	20231101	152200	266190391	1695	1695	1695	1695	0
217	20231101	152100	266190391	1695	1695	1695	1695	0
218	20231101	152000	266190391	1695	1695	1695	1695	0
219	20231101	151900	266190391	1695	1696	1696	1695	424
220	20231101	151800	265471694	1700	1700	1700	1700	0
221	20231101	151700	265471694	1700	1700	1700	1700	0
222	20231101	151600	265471694	1700	1700	1700	1700	0
223	20231101	151500	265471694	1700	1700	1700	1700	13
224	20231101	151400	265449594	1704	1704	1704	1704	0
225	20231101	151300	265449594	1704	1704	1704	1704	1
226	20231101	151200	265447890	1696	1696	1696	1696	83
227	20231101	151100	265307122	1695	1695	1695	1695	1
228	20231101	151000	265305427	1704	1697	1704	1695	3851
229	20231101	150900	258774783	1705	1705	1705	1705	0
230	20231101	150800	258774783	1705	1705	1705	1705	0
231	20231101	150700	258774783	1705	1705	1705	1705	0
232	20231101	150600	258774783	1705	1705	1705	1705	0
233	20231101	150500	258774783	1705	1705	1705	1705	0
234	20231101	150400	258774783	1705	1697	1705	1697	21
235	20231101	150300	258739138	1697	1697	1697	1697	0
236	20231101	150200	258739138	1697	1697	1697	1697	500
237	20231101	150100	257890638	1706	1706	1706	1706	0
238	20231101	150000	257890638	1706	1706	1706	1706	0
239	20231101	145900	257890638	1706	1706	1706	1706	0
240	20231101	145800	257890638	1706	1706	1706	1706	0
241	20231101	145700	257890638	1706	1706	1706	1706	0
242	20231101	145600	257890638	1706	1706	1706	1706	0
243	20231101	145500	257890638	1706	1706	1706	1706	0
244	20231101	145400	257890638	1706	1706	1706	1706	0
245	20231101	145300	257890638	1706	1701	1706	1701	147
246	20231101	145200	257640586	1701	1706	1706	1701	1001
247	20231101	145100	255937880	1701	1697	1701	1697	5885
248	20231101	145000	245933556	1697	1697	1697	1697	409
249	20231101	144900	245239483	1700	1700	1700	1700	0
250	20231101	144800	245239483	1700	1700	1700	1700	0
251	20231101	144700	245239483	1700	1700	1700	1700	51
252	20231101	144600	245152783	1697	1697	1697	1697	0
253	20231101	144500	245152783	1697	1697	1697	1697	0
254	20231101	144400	245152783	1697	1697	1697	1697	1700
255	20231101	144300	242267883	1708	1708	1708	1708	0
256	20231101	144200	242267883	1708	1708	1708	1708	0
257	20231101	144100	242267883	1708	1708	1708	1708	0
258	20231101	144000	242267883	1708	1708	1708	1708	0
259	20231101	143900	242267883	1708	1708	1708	1708	0
260	20231101	143800	242267883	1708	1708	1708	1708	0
261	20231101	143700	242267883	1708	1708	1708	1708	0
262	20231101	143600	242267883	1708	1708	1708	1708	0
263	20231101	143500	242267883	1708	1708	1708	1708	0
264	20231101	143400	242267883	1708	1708	1708	1708	30
265	20231101	143300	242216643	1708	1708	1708	1708	0
266	20231101	143200	242216643	1708	1708	1708	1708	0
267	20231101	143100	242216643	1708	1708	1708	1708	0
268	20231101	143000	242216643	1708	1708	1708	1708	1
269	20231101	142900	242214935	1708	1708	1708	1708	2
270	20231101	142800	242211519	1708	1708	1708	1708	0
271	20231101	142700	242211519	1708	1708	1708	1708	1
272	20231101	142600	242209811	1709	1709	1709	1709	1
273	20231101	142500	242208102	1700	1700	1700	1700	995
274	20231101	142400	240516602	1709	1709	1709	1709	0
275	20231101	142300	240516602	1709	1709	1709	1709	0
276	20231101	142200	240516602	1709	1709	1709	1709	0
277	20231101	142100	240516602	1709	1709	1709	1709	0
278	20231101	142000	240516602	1709	1709	1709	1709	293
279	20231101	141900	240015865	1704	1704	1704	1704	2240
280	20231101	141800	236198905	1704	1704	1704	1704	0
281	20231101	141700	236198905	1704	1704	1704	1704	0
282	20231101	141600	236198905	1704	1704	1704	1704	0
283	20231101	141500	236198905	1704	1704	1704	1704	0
284	20231101	141400	236198905	1704	1704	1704	1704	50
285	20231101	141300	236113705	1704	1704	1704	1704	50
286	20231101	141200	236028505	1704	1704	1704	1704	50
287	20231101	141100	235943305	1704	1694	1704	1694	161
288	20231101	141000	235670561	1704	1704	1704	1704	0
289	20231101	140900	235670561	1704	1697	1704	1697	10850
290	20231101	140800	217258104	1697	1697	1697	1697	0
291	20231101	140700	217258104	1697	1697	1697	1694	1304
292	20231101	140600	215049116	1696	1696	1696	1696	60
293	20231101	140500	214947356	1697	1697	1697	1697	0
294	20231101	140400	214947356	1697	1697	1697	1697	1000
295	20231101	140300	213250356	1697	1697	1697	1697	1696
296	20231101	140200	210372244	1698	1698	1698	1698	0
297	20231101	140100	210372244	1698	1697	1698	1697	407
298	20231101	140000	209681564	1698	1698	1698	1698	900
299	20231101	135900	208153364	1699	1699	1699	1699	26
300	20231101	135800	208109190	1699	1699	1699	1699	1
301	20231101	135700	208107491	1699	1699	1699	1699	0
302	20231101	135600	208107491	1699	1699	1699	1699	1686
303	20231101	135500	205242977	1700	1700	1700	1700	4585
304	20231101	135400	197448477	1700	1700	1700	1700	0
305	20231101	135300	197448477	1700	1700	1700	1700	11385
306	20231101	135200	178093977	1701	1701	1701	1701	994
307	20231101	135100	176403183	1701	1703	1703	1701	3400
308	20231101	135000	170618374	1703	1703	1703	1703	800
309	20231101	134900	169255974	1704	1705	1705	1704	1290
310	20231101	134800	167057638	1705	1705	1705	1705	0
311	20231101	134700	167057638	1705	1705	1705	1705	0
312	20231101	134600	167057638	1705	1705	1705	1705	0
313	20231101	134500	167057638	1705	1705	1705	1705	0
314	20231101	134400	167057638	1705	1705	1705	1705	0
315	20231101	134300	167057638	1705	1706	1706	1705	1400
316	20231101	134200	164670038	1710	1710	1710	1710	5
317	20231101	134100	164661488	1715	1715	1715	1715	0
318	20231101	134000	164661488	1715	1715	1715	1715	0
319	20231101	133900	164661488	1715	1715	1715	1715	0
320	20231101	133800	164661488	1715	1715	1715	1715	0
321	20231101	133700	164661488	1715	1715	1715	1715	0
322	20231101	133600	164661488	1715	1715	1715	1715	0
323	20231101	133500	164661488	1715	1715	1715	1715	0
324	20231101	133400	164661488	1715	1715	1715	1715	30
325	20231101	133300	164610038	1715	1715	1715	1715	80
326	20231101	133200	164472838	1715	1715	1715	1715	0
327	20231101	133100	164472838	1715	1715	1715	1715	50
328	20231101	133000	164387088	1715	1715	1715	1715	0
329	20231101	132900	164387088	1715	1715	1715	1715	0
330	20231101	132800	164387088	1715	1715	1715	1715	0
331	20231101	132700	164387088	1715	1715	1715	1715	1310
332	20231101	132600	162140438	1715	1715	1715	1715	0
333	20231101	132500	162140438	1715	1715	1715	1715	0
334	20231101	132400	162140438	1715	1715	1715	1715	0
335	20231101	132300	162140438	1715	1715	1715	1715	0
336	20231101	132200	162140438	1715	1715	1715	1715	0
337	20231101	132100	162140438	1715	1715	1715	1715	0
338	20231101	132000	162140438	1715	1715	1715	1715	0
339	20231101	131900	162140438	1715	1715	1715	1715	1
340	20231101	131800	162138723	1715	1715	1715	1715	0
341	20231101	131700	162138723	1715	1715	1715	1715	1
342	20231101	131600	162137008	1706	1706	1706	1706	0
343	20231101	131500	162137008	1706	1706	1706	1706	0
344	20231101	131400	162137008	1706	1706	1706	1706	0
345	20231101	131300	162137008	1706	1706	1706	1706	0
346	20231101	131200	162137008	1706	1706	1706	1706	0
347	20231101	131100	162137008	1706	1706	1706	1706	0
348	20231101	131000	162137008	1706	1706	1706	1706	0
349	20231101	130900	162137008	1706	1706	1706	1706	0
350	20231101	130800	162137008	1706	1706	1706	1706	0
351	20231101	130700	162137008	1706	1706	1706	1706	0
352	20231101	130600	162137008	1706	1706	1706	1706	0
353	20231101	130500	162137008	1706	1706	1706	1706	21
354	20231101	130400	162101182	1705	1705	1705	1705	0
355	20231101	130300	162101182	1705	1705	1705	1705	0
356	20231101	130200	162101182	1705	1705	1705	1705	0
357	20231101	130100	162101182	1705	1705	1705	1705	0
358	20231101	130000	162101182	1705	1705	1705	1705	0
359	20231101	125900	162101182	1705	1711	1711	1705	2300
360	20231101	125800	158168408	1715	1715	1715	1715	1
361	20231101	125700	158166693	1711	1711	1711	1711	0
362	20231101	125600	158166693	1711	1711	1711	1710	832
363	20231101	125500	156743935	1712	1715	1715	1712	245
364	20231101	125400	156324420	1715	1715	1715	1715	0
365	20231101	125300	156324420	1715	1715	1715	1715	0
366	20231101	125200	156324420	1715	1715	1715	1715	0
367	20231101	125100	156324420	1715	1715	1715	1715	0
368	20231101	125000	156324420	1715	1715	1715	1715	0
369	20231101	124900	156324420	1715	1715	1715	1715	0
370	20231101	124800	156324420	1715	1715	1715	1715	0
371	20231101	124700	156324420	1715	1715	1715	1715	0
372	20231101	124600	156324420	1715	1715	1715	1715	0
373	20231101	124500	156324420	1715	1715	1715	1715	0
374	20231101	124400	156324420	1715	1715	1715	1715	0
375	20231101	124300	156324420	1715	1715	1715	1715	6025
376	20231101	124200	145991545	1715	1715	1715	1715	0
377	20231101	124100	145991545	1715	1715	1715	1715	0
378	20231101	124000	145991545	1715	1715	1715	1715	0
379	20231101	123900	145991545	1715	1715	1715	1715	0
380	20231101	123800	145991545	1715	1715	1715	1715	0
381	20231101	123700	145991545	1715	1715	1715	1715	0
382	20231101	123600	145991545	1715	1715	1715	1715	0
383	20231101	123500	145991545	1715	1715	1715	1715	0
384	20231101	123400	145991545	1715	1707	1715	1707	3222
385	20231101	123300	140491575	1707	1707	1707	1707	0
386	20231101	123200	140491575	1707	1707	1707	1707	12
387	20231101	123100	140471091	1714	1714	1714	1714	0
388	20231101	123000	140471091	1714	1714	1714	1714	0
389	20231101	122900	140471091	1714	1714	1714	1714	0
390	20231101	122800	140471091	1714	1714	1714	1714	0
391	20231101	122700	140471091	1714	1714	1714	1714	0
392	20231101	122600	140471091	1714	1714	1714	1714	0
393	20231101	122500	140471091	1714	1714	1714	1714	1111
394	20231101	122400	138566837	1708	1708	1708	1708	0
395	20231101	122300	138566837	1708	1708	1708	1708	226
396	20231101	122200	138180829	1714	1714	1714	1714	0
397	20231101	122100	138180829	1714	1714	1714	1714	0
398	20231101	122000	138180829	1714	1714	1714	1714	0
399	20231101	121900	138180829	1714	1714	1714	1714	0
400	20231101	121800	138180829	1714	1714	1714	1714	0
401	20231101	121700	138180829	1714	1714	1714	1714	0
402	20231101	121600	138180829	1714	1714	1714	1714	0
403	20231101	121500	138180829	1714	1714	1714	1714	2
404	20231101	121400	138177401	1708	1708	1708	1708	0
405	20231101	121300	138177401	1708	1708	1708	1708	0
406	20231101	121200	138177401	1708	1708	1708	1708	0
407	20231101	121100	138177401	1708	1708	1708	1708	0
408	20231101	121000	138177401	1708	1708	1708	1708	241
409	20231101	120900	137765773	1709	1709	1709	1709	0
410	20231101	120800	137765773	1709	1709	1709	1709	0
411	20231101	120700	137765773	1709	1709	1709	1709	0
412	20231101	120600	137765773	1709	1709	1709	1709	684
413	20231101	120500	136596817	1710	1710	1710	1710	0
414	20231101	120400	136596817	1710	1710	1710	1710	0
415	20231101	120300	136596817	1710	1710	1710	1710	0
416	20231101	120200	136596817	1710	1710	1710	1710	0
417	20231101	120100	136596817	1710	1710	1710	1710	0
418	20231101	120000	136596817	1710	1710	1710	1710	0
419	20231101	115900	136596817	1710	1710	1710	1710	0
420	20231101	115800	136596817	1710	1710	1710	1710	0
421	20231101	115700	136596817	1710	1710	1710	1710	169
422	20231101	115600	136307827	1716	1716	1716	1716	0
423	20231101	115500	136307827	1716	1716	1716	1716	0
424	20231101	115400	136307827	1716	1716	1716	1716	0
425	20231101	115300	136307827	1716	1716	1716	1716	1
426	20231101	115200	136306111	1710	1710	1710	1710	0
427	20231101	115100	136306111	1710	1710	1710	1710	1000
428	20231101	115000	134596111	1716	1716	1716	1716	0
429	20231101	114900	134596111	1716	1716	1716	1716	0
430	20231101	114800	134596111	1716	1716	1716	1716	0
431	20231101	114700	134596111	1716	1716	1716	1716	0
432	20231101	114600	134596111	1716	1716	1716	1716	2
433	20231101	114500	134592679	1716	1716	1716	1716	0
434	20231101	114400	134592679	1716	1716	1716	1716	0
435	20231101	114300	134592679	1716	1706	1716	1704	104
436	20231101	114200	134414365	1714	1714	1714	1714	81
437	20231101	114100	134275531	1714	1714	1714	1714	463
438	20231101	114000	133481949	1706	1706	1706	1706	0
439	20231101	113900	133481949	1706	1706	1706	1706	0
440	20231101	113800	133481949	1706	1706	1706	1706	1
441	20231101	113700	133480243	1705	1705	1705	1705	0
442	20231101	113600	133480243	1705	1705	1705	1705	0
443	20231101	113500	133480243	1705	1705	1705	1705	0
444	20231101	113400	133480243	1705	1705	1705	1705	0
445	20231101	113300	133480243	1705	1705	1705	1705	0
446	20231101	113200	133480243	1705	1705	1705	1705	0
447	20231101	113100	133480243	1705	1705	1705	1705	0
448	20231101	113000	133480243	1705	1705	1705	1705	58
449	20231101	112900	133381353	1704	1704	1704	1704	0
450	20231101	112800	133381353	1704	1704	1704	1704	67
451	20231101	112700	133267185	1704	1704	1704	1704	0
452	20231101	112600	133267185	1704	1704	1704	1704	0
453	20231101	112500	133267185	1704	1704	1704	1704	0
454	20231101	112400	133267185	1704	1704	1704	1704	0
455	20231101	112300	133267185	1704	1704	1704	1704	0
456	20231101	112200	133267185	1704	1704	1704	1704	7
457	20231101	112100	133255257	1704	1704	1704	1704	0
458	20231101	112000	133255257	1704	1704	1704	1704	0
459	20231101	111900	133255257	1704	1704	1704	1704	0
460	20231101	111800	133255257	1704	1704	1704	1704	0
461	20231101	111700	133255257	1704	1715	1715	1704	72
462	20231101	111600	133132349	1714	1715	1715	1714	1418
463	20231101	111500	130700537	1715	1715	1715	1715	10
464	20231101	111400	130683387	1715	1715	1715	1715	0
465	20231101	111300	130683387	1715	1715	1715	1715	0
466	20231101	111200	130683387	1715	1715	1715	1715	0
467	20231101	111100	130683387	1715	1711	1715	1711	2
468	20231101	111000	130679961	1702	1702	1702	1702	156
469	20231101	110900	130414449	1716	1716	1716	1716	0
470	20231101	110800	130414449	1716	1716	1716	1716	0
471	20231101	110700	130414449	1716	1716	1716	1716	0
472	20231101	110600	130414449	1716	1716	1716	1716	0
473	20231101	110500	130414449	1716	1716	1716	1716	0
474	20231101	110400	130414449	1716	1716	1716	1716	0
475	20231101	110300	130414449	1716	1716	1716	1716	0
476	20231101	110200	130414449	1716	1716	1716	1716	0
477	20231101	110100	130414449	1716	1716	1716	1716	0
478	20231101	110000	130414449	1716	1716	1716	1716	0
479	20231101	105900	130414449	1716	1716	1716	1716	0
480	20231101	105800	130414449	1716	1716	1716	1716	0
481	20231101	105700	130414449	1716	1716	1716	1716	0
482	20231101	105600	130414449	1716	1716	1716	1716	1
483	20231101	105500	130412733	1708	1708	1708	1708	0
484	20231101	105400	130412733	1708	1708	1708	1708	0
485	20231101	105300	130412733	1708	1708	1708	1708	54
486	20231101	105200	130320501	1716	1716	1716	1716	0
487	20231101	105100	130320501	1716	1716	1716	1716	0
488	20231101	105000	130320501	1716	1716	1716	1716	100
489	20231101	104900	130148901	1717	1717	1717	1717	0
490	20231101	104800	130148901	1717	1717	1717	1717	100
491	20231101	104700	129977201	1717	1717	1717	1717	0
492	20231101	104600	129977201	1717	1717	1717	1717	1
493	20231101	104500	129975484	1717	1716	1717	1716	1024
494	20231101	104400	128217834	1710	1708	1710	1708	16124
495	20231101	104300	100676180	1708	1708	1708	1708	0
496	20231101	104200	100676180	1708	1708	1708	1708	586
497	20231101	104100	99675292	1708	1708	1708	1708	0
498	20231101	104000	99675292	1708	1708	1708	1708	0
499	20231101	103900	99675292	1708	1708	1708	1708	100
500	20231101	103800	99504492	1708	1708	1708	1708	0
501	20231101	103700	99504492	1708	1708	1708	1708	1722
502	20231101	103600	96563316	1708	1708	1708	1708	587
503	20231101	103500	95560720	1708	1709	1709	1708	2073
504	20231101	103400	92018036	1710	1710	1710	1710	11
505	20231101	103300	91999226	1710	1710	1710	1710	0
506	20231101	103200	91999226	1710	1710	1710	1710	0
507	20231101	103100	91999226	1710	1710	1710	1710	0
508	20231101	103000	91999226	1710	1710	1710	1710	5
509	20231101	102900	91990676	1717	1717	1717	1717	0
510	20231101	102800	91990676	1717	1717	1717	1717	0
511	20231101	102700	91990676	1717	1717	1717	1717	1
512	20231101	102600	91988959	1717	1717	1717	1717	0
513	20231101	102500	91988959	1717	1717	1717	1717	0
514	20231101	102400	91988959	1717	1717	1717	1717	0
515	20231101	102300	91988959	1717	1717	1717	1717	2
516	20231101	102200	91985525	1717	1717	1717	1717	19
517	20231101	102100	91952902	1717	1712	1718	1712	16435
518	20231101	102000	63730477	1710	1710	1710	1710	0
519	20231101	101900	63730477	1710	1710	1710	1710	230
520	20231101	101800	63337177	1710	1710	1710	1710	0
521	20231101	101700	63337177	1710	1710	1710	1710	0
522	20231101	101600	63337177	1710	1710	1710	1710	500
523	20231101	101500	62482177	1709	1709	1709	1709	0
524	20231101	101400	62482177	1709	1708	1709	1708	715
525	20231101	101300	61260760	1708	1708	1708	1708	0
526	20231101	101200	61260760	1708	1708	1708	1708	0
527	20231101	101100	61260760	1708	1708	1708	1708	0
528	20231101	101000	61260760	1708	1708	1708	1708	0
529	20231101	100900	61260760	1708	1708	1708	1708	1
530	20231101	100800	61259052	1709	1709	1709	1709	0
531	20231101	100700	61259052	1709	1709	1709	1709	0
532	20231101	100600	61259052	1709	1709	1709	1709	0
533	20231101	100500	61259052	1709	1709	1709	1709	0
534	20231101	100400	61259052	1709	1709	1709	1709	0
535	20231101	100300	61259052	1709	1709	1709	1709	100
536	20231101	100200	61088152	1710	1710	1710	1710	1
537	20231101	100100	61086442	1709	1709	1709	1709	1
538	20231101	100000	61084733	1710	1710	1710	1710	443
539	20231101	095900	60327203	1710	1710	1710	1710	0
540	20231101	095800	60327203	1710	1710	1710	1710	0
541	20231101	095700	60327203	1710	1710	1710	1710	0
542	20231101	095600	60327203	1710	1710	1710	1710	0
543	20231101	095500	60327203	1710	1710	1710	1710	100
544	20231101	095400	60156203	1712	1712	1712	1712	0
545	20231101	095300	60156203	1712	1712	1712	1712	1
546	20231101	095200	60154491	1703	1703	1703	1703	0
547	20231101	095100	60154491	1703	1703	1703	1703	522
548	20231101	095000	59265525	1710	1713	1713	1710	59
549	20231101	094900	59164632	1700	1699	1700	1699	7577
550	20231101	094800	46284231	1699	1699	1699	1699	1
551	20231101	094700	46282532	1691	1691	1691	1691	0
552	20231101	094600	46282532	1691	1691	1691	1691	1534
553	20231101	094500	43688538	1691	1691	1691	1691	82
554	20231101	094400	43549876	1697	1697	1697	1697	1
555	20231101	094300	43548179	1699	1699	1699	1699	0
556	20231101	094200	43548179	1699	1699	1699	1699	0
557	20231101	094100	43548179	1699	1699	1699	1699	0
558	20231101	094000	43548179	1699	1699	1699	1699	0
559	20231101	093900	43548179	1699	1699	1699	1699	0
560	20231101	093800	43548179	1699	1690	1699	1690	102
561	20231101	093700	43375772	1690	1701	1701	1690	10806
562	20231101	093600	25070311	1704	1708	1708	1704	1481
563	20231101	093500	22541965	1714	1714	1714	1714	0
564	20231101	093400	22541965	1714	1714	1714	1714	0
565	20231101	093300	22541965	1714	1714	1714	1714	1
566	20231101	093200	22540251	1714	1714	1714	1714	102
567	20231101	093100	22365423	1714	1714	1714	1714	1
568	20231101	093000	22363709	1714	1714	1714	1714	0
569	20231101	092900	22363709	1714	1714	1714	1714	1
570	20231101	092800	22361995	1714	1714	1714	1714	1
571	20231101	092700	22360281	1715	1715	1715	1715	0
572	20231101	092600	22360281	1715	1715	1715	1715	0
573	20231101	092500	22360281	1715	1715	1715	1715	0
574	20231101	092400	22360281	1715	1715	1715	1715	0
575	20231101	092300	22360281	1715	1715	1715	1715	0
576	20231101	092200	22360281	1715	1715	1715	1715	0
577	20231101	092100	22360281	1715	1715	1715	1715	3122
578	20231101	092000	17006051	1715	1715	1715	1715	1
579	20231101	091900	17004336	1717	1717	1717	1717	0
580	20231101	091800	17004336	1717	1717	1717	1717	0
581	20231101	091700	17004336	1717	1717	1717	1717	40
582	20231101	091600	16935656	1718	1718	1718	1718	2
583	20231101	091500	16932220	1713	1713	1713	1713	0
584	20231101	091400	16932220	1713	1713	1713	1713	0
585	20231101	091300	16932220	1713	1712	1713	1712	900
586	20231101	091200	15391122	1712	1712	1712	1712	0
587	20231101	091100	15391122	1712	1713	1713	1712	502
588	20231101	091000	14531298	1713	1713	1713	1713	0
589	20231101	090900	14531298	1713	1713	1713	1713	2
590	20231101	090800	14527872	1703	1714	1714	1703	301
591	20231101	090700	14011969	1714	1714	1714	1714	0
592	20231101	090600	14011969	1714	1714	1714	1714	0
593	20231101	090500	14011969	1714	1714	1714	1714	0
594	20231101	090400	14011969	1714	1714	1714	1714	0
595	20231101	090300	14011969	1714	1713	1714	1713	402
596	20231101	090200	13323031	1703	1703	1703	1703	0
597	20231101	090100	13323031	1703	1701	1703	1701	5804
598	20231101	090000	3450399	1698	1701	1701	1698	2029