KissMeData/023960/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190700	461612688	1830	1830	1830	1830	11184
3	20231106	190600	461612688	1830	1830	1830	1830	0
4	20231106	190500	461612688	1830	1830	1830	1830	0
5	20231106	190400	461612688	1830	1830	1830	1830	0
6	20231106	190300	461612688	1830	1830	1830	1830	0
7	20231106	190200	461612688	1830	1830	1830	1830	0
8	20231106	190100	461612688	1830	1830	1830	1830	0
9	20231106	190000	461612688	1830	1830	1830	1830	0
10	20231106	185900	461612688	1830	1830	1830	1830	0
11	20231106	185800	461612688	1830	1830	1830	1830	0
12	20231106	185700	461612688	1830	1830	1830	1830	0
13	20231106	185600	461612688	1830	1830	1830	1830	0
14	20231106	185500	461612688	1830	1830	1830	1830	0
15	20231106	185400	461612688	1830	1830	1830	1830	0
16	20231106	185300	461612688	1830	1830	1830	1830	0
17	20231106	185200	461612688	1830	1830	1830	1830	0
18	20231106	185100	461612688	1830	1830	1830	1830	0
19	20231106	185000	461612688	1830	1830	1830	1830	0
20	20231106	184900	461612688	1830	1830	1830	1830	0
21	20231106	184800	461612688	1830	1830	1830	1830	0
22	20231106	184700	461612688	1830	1830	1830	1830	0
23	20231106	184600	461612688	1830	1830	1830	1830	0
24	20231106	184500	461612688	1830	1830	1830	1830	0
25	20231106	184400	461612688	1830	1830	1830	1830	0
26	20231106	184300	461612688	1830	1830	1830	1830	0
27	20231106	184200	461612688	1830	1830	1830	1830	0
28	20231106	184100	461612688	1830	1830	1830	1830	0
29	20231106	184000	461612688	1830	1830	1830	1830	0
30	20231106	183900	461612688	1830	1830	1830	1830	0
31	20231106	183800	461612688	1830	1830	1830	1830	0
32	20231106	183700	461612688	1830	1830	1830	1830	11184
33	20231106	183600	461612688	1830	1830	1830	1830	0
34	20231106	183500	461612688	1830	1830	1830	1830	0
35	20231106	183400	461612688	1830	1830	1830	1830	0
36	20231106	183300	461612688	1830	1830	1830	1830	0
37	20231106	183200	461612688	1830	1830	1830	1830	0
38	20231106	183100	461612688	1830	1830	1830	1830	0
39	20231106	183000	461612688	1830	1830	1830	1830	0
40	20231106	182900	461612688	1830	1830	1830	1830	0
41	20231106	182800	461612688	1830	1830	1830	1830	0
42	20231106	182700	461612688	1830	1830	1830	1830	0
43	20231106	182600	461612688	1830	1830	1830	1830	0
44	20231106	182500	461612688	1830	1830	1830	1830	0
45	20231106	182400	461612688	1830	1830	1830	1830	0
46	20231106	182300	461612688	1830	1830	1830	1830	0
47	20231106	182200	461612688	1830	1830	1830	1830	0
48	20231106	182100	461612688	1830	1830	1830	1830	0
49	20231106	182000	461612688	1830	1830	1830	1830	0
50	20231106	181900	461612688	1830	1830	1830	1830	0
51	20231106	181800	461612688	1830	1830	1830	1830	0
52	20231106	181700	461612688	1830	1830	1830	1830	0
53	20231106	181600	461612688	1830	1830	1830	1830	0
54	20231106	181500	461612688	1830	1830	1830	1830	0
55	20231106	181400	461612688	1830	1830	1830	1830	0
56	20231106	181300	461612688	1830	1830	1830	1830	0
57	20231106	181200	461612688	1830	1830	1830	1830	0
58	20231106	181100	461612688	1830	1830	1830	1830	0
59	20231106	181000	461612688	1830	1830	1830	1830	0
60	20231106	180900	461612688	1830	1830	1830	1830	0
61	20231106	180800	461612688	1830	1830	1830	1830	0
62	20231106	180700	461612688	1830	1830	1830	1830	11184
63	20231106	180600	461612688	1830	1830	1830	1830	0
64	20231106	180500	461612688	1830	1830	1830	1830	0
65	20231106	180400	461612688	1830	1830	1830	1830	0
66	20231106	180300	461612688	1830	1830	1830	1830	0
67	20231106	180200	461612688	1830	1830	1830	1830	0
68	20231106	180100	461612688	1830	1830	1830	1830	0
69	20231106	180000	461612688	1830	1830	1830	1830	0
70	20231106	175900	461612688	1830	1830	1830	1830	0
71	20231106	175800	461612688	1830	1830	1830	1830	0
72	20231106	175700	461612688	1830	1830	1830	1830	0
73	20231106	175600	461612688	1830	1830	1830	1830	0
74	20231106	175500	461612688	1830	1830	1830	1830	0
75	20231106	175400	461612688	1830	1830	1830	1830	0
76	20231106	175300	461612688	1830	1830	1830	1830	0
77	20231106	175200	461612688	1830	1830	1830	1830	0
78	20231106	175100	461612688	1830	1830	1830	1830	0
79	20231106	175000	461612688	1830	1830	1830	1830	0
80	20231106	174900	461612688	1830	1830	1830	1830	0
81	20231106	174800	461612688	1830	1830	1830	1830	0
82	20231106	174700	461612688	1830	1830	1830	1830	0
83	20231106	174600	461612688	1830	1830	1830	1830	0
84	20231106	174500	461612688	1830	1830	1830	1830	0
85	20231106	174400	461612688	1830	1830	1830	1830	0
86	20231106	174300	461612688	1830	1830	1830	1830	0
87	20231106	174200	461612688	1830	1830	1830	1830	0
88	20231106	174100	461612688	1830	1830	1830	1830	0
89	20231106	174000	461612688	1830	1830	1830	1830	0
90	20231106	173900	461612688	1830	1830	1830	1830	0
91	20231106	173800	461612688	1830	1830	1830	1830	0
92	20231106	173700	461612688	1830	1830	1830	1830	11184
93	20231106	173600	461612688	1830	1830	1830	1830	0
94	20231106	173500	461612688	1830	1830	1830	1830	0
95	20231106	173400	461612688	1830	1830	1830	1830	0
96	20231106	173300	461612688	1830	1830	1830	1830	0
97	20231106	173200	461612688	1830	1830	1830	1830	0
98	20231106	173100	461612688	1830	1830	1830	1830	0
99	20231106	173000	461612688	1830	1830	1830	1830	0
100	20231106	172900	461612688	1830	1830	1830	1830	0
101	20231106	172800	461612688	1830	1830	1830	1830	0
102	20231106	172700	461612688	1830	1830	1830	1830	0
103	20231106	172600	461612688	1830	1830	1830	1830	0
104	20231106	172500	461612688	1830	1830	1830	1830	0
105	20231106	172400	461612688	1830	1830	1830	1830	0
106	20231106	172300	461612688	1830	1830	1830	1830	0
107	20231106	172200	461612688	1830	1830	1830	1830	0
108	20231106	172100	461612688	1830	1830	1830	1830	0
109	20231106	172000	461612688	1830	1830	1830	1830	0
110	20231106	171900	461612688	1830	1830	1830	1830	0
111	20231106	171800	461612688	1830	1830	1830	1830	0
112	20231106	171700	461612688	1830	1830	1830	1830	0
113	20231106	171600	461612688	1830	1830	1830	1830	0
114	20231106	171500	461612688	1830	1830	1830	1830	0
115	20231106	171400	461612688	1830	1830	1830	1830	0
116	20231106	171300	461612688	1830	1830	1830	1830	0
117	20231106	171200	461612688	1830	1830	1830	1830	0
118	20231106	171100	461612688	1830	1830	1830	1830	0
119	20231106	171000	461612688	1830	1830	1830	1830	0
120	20231106	170900	461612688	1830	1830	1830	1830	0
121	20231106	170800	461612688	1830	1830	1830	1830	0
122	20231106	170700	461612688	1830	1830	1830	1830	11184
123	20231106	170600	461612688	1830	1830	1830	1830	0
124	20231106	170500	461612688	1830	1830	1830	1830	0
125	20231106	170400	461612688	1830	1830	1830	1830	0
126	20231106	170300	461612688	1830	1830	1830	1830	0
127	20231106	170200	461612688	1830	1830	1830	1830	0
128	20231106	170100	461612688	1830	1830	1830	1830	0
129	20231106	170000	461612688	1830	1830	1830	1830	0
130	20231106	165900	461612688	1830	1830	1830	1830	0
131	20231106	165800	461612688	1830	1830	1830	1830	0
132	20231106	165700	461612688	1830	1830	1830	1830	0
133	20231106	165600	461612688	1830	1830	1830	1830	0
134	20231106	165500	461612688	1830	1830	1830	1830	0
135	20231106	165400	461612688	1830	1830	1830	1830	0
136	20231106	165300	461612688	1830	1830	1830	1830	0
137	20231106	165200	461612688	1830	1830	1830	1830	0
138	20231106	165100	461612688	1830	1830	1830	1830	0
139	20231106	165000	461612688	1830	1830	1830	1830	0
140	20231106	164900	461612688	1830	1830	1830	1830	0
141	20231106	164800	461612688	1830	1830	1830	1830	0
142	20231106	164700	461612688	1830	1830	1830	1830	0
143	20231106	164600	461612688	1830	1830	1830	1830	0
144	20231106	164500	461612688	1830	1830	1830	1830	0
145	20231106	164400	461612688	1830	1830	1830	1830	0
146	20231106	164300	461612688	1830	1830	1830	1830	0
147	20231106	164200	461612688	1830	1830	1830	1830	0
148	20231106	164100	461612688	1830	1830	1830	1830	0
149	20231106	164000	461612688	1830	1830	1830	1830	0
150	20231106	163900	461612688	1830	1830	1830	1830	0
151	20231106	163800	461612688	1830	1830	1830	1830	0
152	20231106	163700	461612688	1830	1830	1830	1830	11184
153	20231106	163600	461612688	1830	1830	1830	1830	0
154	20231106	163500	461612688	1830	1830	1830	1830	0
155	20231106	163400	461612688	1830	1830	1830	1830	0
156	20231106	163300	461612688	1830	1830	1830	1830	0
157	20231106	163200	461612688	1830	1830	1830	1830	0
158	20231106	163100	461612688	1830	1830	1830	1830	0
159	20231106	163000	461612688	1830	1830	1830	1830	0
160	20231106	162900	461612688	1830	1830	1830	1830	0
161	20231106	162800	461612688	1830	1830	1830	1830	0
162	20231106	162700	461612688	1830	1830	1830	1830	0
163	20231106	162600	461612688	1830	1830	1830	1830	0
164	20231106	162500	461612688	1830	1830	1830	1830	0
165	20231106	162400	461612688	1830	1830	1830	1830	0
166	20231106	162300	461612688	1830	1830	1830	1830	0
167	20231106	162200	461612688	1830	1830	1830	1830	0
168	20231106	162100	461612688	1830	1830	1830	1830	0
169	20231106	162000	461612688	1830	1830	1830	1830	0
170	20231106	161900	461612688	1830	1830	1830	1830	0
171	20231106	161800	461612688	1830	1830	1830	1830	0
172	20231106	161700	461612688	1830	1830	1830	1830	0
173	20231106	161600	461612688	1830	1830	1830	1830	0
174	20231106	161500	461612688	1830	1830	1830	1830	0
175	20231106	161400	461612688	1830	1830	1830	1830	0
176	20231106	161300	461612688	1830	1830	1830	1830	0
177	20231106	161200	461612688	1830	1830	1830	1830	0
178	20231106	161100	461612688	1830	1830	1830	1830	0
179	20231106	161000	461612688	1830	1830	1830	1830	0
180	20231106	160900	461612688	1830	1830	1830	1830	0
181	20231106	160800	461612688	1830	1830	1830	1830	0
182	20231106	160700	461612688	1830	1830	1830	1830	11184
183	20231106	160600	461612688	1830	1830	1830	1830	0
184	20231106	160500	461612688	1830	1830	1830	1830	0
185	20231106	160400	461612688	1830	1830	1830	1830	0
186	20231106	160300	461612688	1830	1830	1830	1830	0
187	20231106	160200	461612688	1830	1830	1830	1830	0
188	20231106	160100	461612688	1830	1830	1830	1830	0
189	20231106	160000	461612688	1830	1830	1830	1830	0
190	20231106	155900	461612688	1830	1830	1830	1830	0
191	20231106	155800	461612688	1830	1830	1830	1830	0
192	20231106	155700	461612688	1830	1830	1830	1830	0
193	20231106	155600	461612688	1830	1830	1830	1830	0
194	20231106	155500	461612688	1830	1830	1830	1830	0
195	20231106	155400	461612688	1830	1830	1830	1830	0
196	20231106	155300	461612688	1830	1830	1830	1830	0
197	20231106	155200	461612688	1830	1830	1830	1830	0
198	20231106	155100	461612688	1830	1830	1830	1830	0
199	20231106	155000	461612688	1830	1830	1830	1830	0
200	20231106	154900	461612688	1830	1830	1830	1830	0
201	20231106	154800	461612688	1830	1830	1830	1830	0
202	20231106	154700	461612688	1830	1830	1830	1830	0
203	20231106	154600	461612688	1830	1830	1830	1830	0
204	20231106	154500	461612688	1830	1830	1830	1830	0
205	20231106	154400	461612688	1830	1830	1830	1830	0
206	20231106	154300	461612688	1830	1830	1830	1830	0
207	20231106	154200	461612688	1830	1830	1830	1830	0
208	20231106	154100	461612688	1830	1830	1830	1830	0
209	20231106	154000	461612688	1830	1830	1830	1830	0
210	20231106	153900	461612688	1830	1830	1830	1830	0
211	20231106	153800	461612688	1830	1830	1830	1830	0
212	20231106	153700	461612688	1830	1830	1830	1830	11184
213	20231106	153600	461612688	1830	1830	1830	1830	0
214	20231106	153500	461612688	1830	1830	1830	1830	0
215	20231106	153400	461612688	1830	1830	1830	1830	0
216	20231106	153300	461612688	1830	1830	1830	1830	0
217	20231106	153200	461612688	1830	1830	1830	1830	0
218	20231106	153100	461612688	1830	1830	1830	1830	0
219	20231106	153000	461612688	1830	1830	1830	1830	11184
220	20231106	152900	441145968	1814	1814	1814	1814	0
221	20231106	152800	441145968	1814	1814	1814	1814	0
222	20231106	152700	441145968	1814	1814	1814	1814	0
223	20231106	152600	441145968	1814	1814	1814	1814	0
224	20231106	152500	441145968	1814	1814	1814	1814	0
225	20231106	152400	441145968	1814	1814	1814	1814	0
226	20231106	152300	441145968	1814	1814	1814	1814	0
227	20231106	152200	441145968	1814	1814	1814	1814	0
228	20231106	152100	441145968	1814	1814	1814	1814	0
229	20231106	152000	441145968	1814	1814	1814	1814	0
230	20231106	151900	441145968	1814	1814	1814	1814	466
231	20231106	151800	440300644	1818	1816	1818	1816	683
232	20231106	151700	439059732	1817	1816	1817	1816	7
233	20231106	151600	439047015	1817	1817	1817	1817	0
234	20231106	151500	439047015	1817	1817	1817	1817	3
235	20231106	151400	439041564	1816	1816	1816	1816	500
236	20231106	151300	438133564	1816	1817	1817	1816	1065
237	20231106	151200	436198973	1818	1818	1818	1818	458
238	20231106	151100	435366329	1818	1818	1818	1818	43
239	20231106	151000	435288155	1820	1820	1820	1820	462
240	20231106	150900	434447315	1821	1820	1821	1820	540
241	20231106	150800	433464513	1820	1820	1820	1820	1
242	20231106	150700	433462693	1820	1820	1820	1820	0
243	20231106	150600	433462693	1820	1820	1820	1817	552
244	20231106	150500	432458059	1820	1820	1820	1820	0
245	20231106	150400	432458059	1820	1816	1820	1816	101
246	20231106	150300	432274639	1820	1819	1820	1819	8910
247	20231106	150200	416059229	1819	1813	1819	1813	77
248	20231106	150100	415919568	1820	1820	1820	1820	50
249	20231106	150000	415828568	1820	1819	1820	1819	660
250	20231106	145900	414628018	1819	1819	1819	1819	4207
251	20231106	145800	406975485	1819	1815	1819	1815	2164
252	20231106	145700	403041808	1815	1815	1815	1815	355
253	20231106	145600	402397483	1815	1813	1815	1813	245
254	20231106	145500	401953159	1813	1813	1813	1813	1
255	20231106	145400	401951346	1812	1812	1812	1812	336
256	20231106	145300	401342514	1811	1811	1811	1811	12
257	20231106	145200	401320782	1808	1808	1808	1808	0
258	20231106	145100	401320782	1808	1808	1808	1808	0
259	20231106	145000	401320782	1808	1808	1808	1808	0
260	20231106	144900	401320782	1808	1808	1808	1808	101
261	20231106	144800	401138174	1808	1808	1808	1808	6
262	20231106	144700	401127326	1808	1808	1808	1808	22
263	20231106	144600	401087550	1812	1812	1812	1812	0
264	20231106	144500	401087550	1812	1812	1812	1812	12
265	20231106	144400	401065806	1805	1805	1805	1805	1
266	20231106	144300	401064001	1805	1812	1812	1805	40
267	20231106	144200	400991591	1812	1806	1812	1806	1338
268	20231106	144100	398575007	1804	1804	1804	1804	2676
269	20231106	144000	393747503	1804	1804	1804	1804	500
270	20231106	143900	392845503	1804	1804	1804	1804	60
271	20231106	143800	392737263	1804	1804	1804	1804	0
272	20231106	143700	392737263	1804	1804	1804	1804	0
273	20231106	143600	392737263	1804	1804	1804	1804	0
274	20231106	143500	392737263	1804	1804	1804	1804	0
275	20231106	143400	392737263	1804	1801	1804	1801	151
276	20231106	143300	392465309	1804	1801	1804	1801	201
277	20231106	143200	392103305	1804	1804	1804	1804	55
278	20231106	143100	392004085	1804	1804	1804	1804	12
279	20231106	143000	391982437	1804	1804	1804	1804	0
280	20231106	142900	391982437	1804	1805	1805	1804	311
281	20231106	142800	391421382	1805	1805	1805	1805	201
282	20231106	142700	391058577	1804	1804	1804	1804	186
283	20231106	142600	390723033	1804	1804	1804	1804	0
284	20231106	142500	390723033	1804	1801	1804	1801	97
285	20231106	142400	390548333	1801	1801	1801	1801	34
286	20231106	142300	390487099	1801	1801	1801	1801	0
287	20231106	142200	390487099	1801	1801	1801	1801	966
288	20231106	142100	388747333	1801	1801	1801	1801	200
289	20231106	142000	388387133	1805	1805	1805	1805	0
290	20231106	141900	388387133	1805	1805	1805	1805	1
291	20231106	141800	388385328	1801	1801	1801	1801	2449
292	20231106	141700	383974679	1801	1801	1801	1801	17
293	20231106	141600	383944062	1801	1801	1801	1801	1
294	20231106	141500	383942261	1798	1798	1798	1798	200
295	20231106	141400	383582661	1800	1801	1801	1798	1704
296	20231106	141300	380517259	1800	1800	1800	1800	6571
297	20231106	141200	368689459	1800	1801	1801	1800	1052
298	20231106	141100	366794893	1805	1805	1805	1805	4
299	20231106	141000	366787673	1805	1805	1805	1805	0
300	20231106	140900	366787673	1805	1805	1805	1805	0
301	20231106	140800	366787673	1805	1805	1805	1805	0
302	20231106	140700	366787673	1805	1805	1805	1805	0
303	20231106	140600	366787673	1805	1805	1805	1805	0
304	20231106	140500	366787673	1805	1805	1805	1805	0
305	20231106	140400	366787673	1805	1805	1805	1805	10
306	20231106	140300	366769623	1801	1800	1801	1800	2610
307	20231106	140200	362070623	1800	1800	1800	1800	0
308	20231106	140100	362070623	1800	1800	1800	1800	300
309	20231106	140000	361530623	1800	1800	1800	1800	10
310	20231106	135900	361512623	1800	1800	1800	1800	0
311	20231106	135800	361512623	1800	1800	1800	1800	0
312	20231106	135700	361512623	1800	1800	1800	1800	565
313	20231106	135600	360495623	1800	1800	1800	1800	0
314	20231106	135500	360495623	1800	1800	1800	1800	584
315	20231106	135400	359444423	1801	1801	1801	1801	55
316	20231106	135300	359345368	1800	1801	1801	1800	100
317	20231106	135200	359165271	1800	1800	1800	1800	204
318	20231106	135100	358798071	1801	1801	1801	1801	316
319	20231106	135000	358228955	1802	1802	1802	1802	130
320	20231106	134900	357994695	1805	1805	1805	1805	0
321	20231106	134800	357994695	1805	1805	1805	1805	0
322	20231106	134700	357994695	1805	1805	1805	1805	0
323	20231106	134600	357994695	1805	1805	1805	1805	1
324	20231106	134500	357992890	1800	1802	1802	1800	6263
325	20231106	134400	346714199	1802	1802	1802	1802	303
326	20231106	134300	346168193	1802	1802	1802	1802	0
327	20231106	134200	346168193	1802	1802	1802	1802	4
328	20231106	134100	346160985	1806	1806	1806	1806	1
329	20231106	134000	346159179	1801	1801	1801	1801	0
330	20231106	133900	346159179	1801	1801	1801	1801	1
331	20231106	133800	346157378	1804	1804	1804	1804	0
332	20231106	133700	346157378	1804	1804	1804	1804	1557
333	20231106	133600	343348550	1806	1806	1806	1806	1
334	20231106	133500	343346744	1805	1804	1805	1804	72
335	20231106	133400	343216828	1806	1806	1806	1806	0
336	20231106	133300	343216828	1806	1806	1806	1806	0
337	20231106	133200	343216828	1806	1806	1806	1806	0
338	20231106	133100	343216828	1806	1806	1806	1806	0
339	20231106	133000	343216828	1806	1806	1806	1806	0
340	20231106	132900	343216828	1806	1801	1806	1800	1803
341	20231106	132800	339971321	1806	1806	1806	1806	36
342	20231106	132700	339906305	1806	1806	1806	1806	20
343	20231106	132600	339870185	1800	1801	1801	1800	1000
344	20231106	132500	338069991	1802	1802	1802	1802	3366
345	20231106	132400	332004459	1802	1802	1802	1802	0
346	20231106	132300	332004459	1802	1802	1802	1802	0
347	20231106	132200	332004459	1802	1802	1802	1802	0
348	20231106	132100	332004459	1802	1802	1802	1802	178
349	20231106	132000	331683703	1802	1802	1802	1802	0
350	20231106	131900	331683703	1802	1802	1802	1802	0
351	20231106	131800	331683703	1802	1802	1802	1802	1
352	20231106	131700	331681901	1802	1802	1802	1802	87
353	20231106	131600	331525127	1802	1802	1802	1802	0
354	20231106	131500	331525127	1802	1802	1802	1802	0
355	20231106	131400	331525127	1802	1802	1802	1802	0
356	20231106	131300	331525127	1802	1803	1803	1802	2
357	20231106	131200	331521522	1804	1805	1805	1804	6
358	20231106	131100	331510695	1804	1804	1804	1804	1
359	20231106	131000	331508891	1806	1800	1806	1799	1101
360	20231106	130900	329527592	1806	1806	1806	1806	0
361	20231106	130800	329527592	1806	1806	1806	1806	0
362	20231106	130700	329527592	1806	1806	1806	1806	1
363	20231106	130600	329525786	1805	1805	1805	1805	1833
364	20231106	130500	326217221	1805	1805	1805	1805	0
365	20231106	130400	326217221	1805	1805	1805	1805	0
366	20231106	130300	326217221	1805	1805	1805	1805	15
367	20231106	130200	326190146	1806	1800	1806	1800	1060
368	20231106	130100	324282110	1800	1800	1800	1800	0
369	20231106	130000	324282110	1800	1805	1805	1800	6217
370	20231106	125900	313083690	1806	1806	1806	1806	0
371	20231106	125800	313083690	1806	1806	1806	1806	0
372	20231106	125700	313083690	1806	1806	1806	1806	10
373	20231106	125600	313065630	1806	1806	1806	1806	30
374	20231106	125500	313011450	1806	1806	1806	1806	0
375	20231106	125400	313011450	1806	1810	1810	1806	3674
376	20231106	125300	306376191	1806	1806	1806	1806	0
377	20231106	125200	306376191	1806	1806	1806	1806	19
378	20231106	125100	306341877	1810	1810	1810	1810	0
379	20231106	125000	306341877	1810	1805	1810	1805	35
380	20231106	124900	306278697	1805	1805	1805	1805	3
381	20231106	124800	306273282	1805	1805	1805	1805	0
382	20231106	124700	306273282	1805	1805	1805	1805	3
383	20231106	124600	306267867	1810	1810	1810	1810	0
384	20231106	124500	306267867	1810	1805	1810	1805	58
385	20231106	124400	306163172	1805	1809	1809	1805	543
386	20231106	124300	305182257	1810	1810	1810	1810	51
387	20231106	124200	305089947	1815	1815	1815	1815	0
388	20231106	124100	305089947	1815	1815	1815	1815	0
389	20231106	124000	305089947	1815	1815	1815	1815	0
390	20231106	123900	305089947	1815	1815	1815	1815	20
391	20231106	123800	305053647	1815	1815	1815	1805	253
392	20231106	123700	304596962	1806	1806	1806	1806	0
393	20231106	123600	304596962	1806	1806	1806	1806	0
394	20231106	123500	304596962	1806	1806	1806	1806	0
395	20231106	123400	304596962	1806	1807	1807	1806	1029
396	20231106	123300	302738558	1806	1806	1806	1806	0
397	20231106	123200	302738558	1806	1815	1815	1806	431
398	20231106	123100	301956512	1817	1812	1817	1805	350
399	20231106	123000	301323585	1817	1817	1817	1817	8
400	20231106	122900	301309049	1818	1818	1818	1818	0
401	20231106	122800	301309049	1818	1818	1818	1818	1
402	20231106	122700	301307231	1812	1817	1817	1812	403
403	20231106	122600	300575055	1819	1819	1819	1819	0
404	20231106	122500	300575055	1819	1819	1819	1819	200
405	20231106	122400	300211255	1819	1819	1819	1819	0
406	20231106	122300	300211255	1819	1819	1819	1819	0
407	20231106	122200	300211255	1819	1819	1819	1819	0
408	20231106	122100	300211255	1819	1819	1819	1819	0
409	20231106	122000	300211255	1819	1819	1819	1819	23
410	20231106	121900	300169418	1819	1819	1819	1819	800
411	20231106	121800	298714218	1819	1819	1819	1819	11
412	20231106	121700	298694209	1812	1815	1815	1812	10150
413	20231106	121600	280272409	1819	1819	1819	1819	0
414	20231106	121500	280272409	1819	1819	1819	1819	0
415	20231106	121400	280272409	1819	1815	1819	1815	38
416	20231106	121300	280203327	1820	1820	1820	1820	2
417	20231106	121200	280199687	1820	1820	1820	1820	1
418	20231106	121100	280197867	1812	1812	1812	1812	45
419	20231106	121000	280116327	1820	1819	1820	1819	100
420	20231106	120900	279934409	1819	1819	1819	1819	0
421	20231106	120800	279934409	1819	1819	1819	1819	989
422	20231106	120700	278135418	1819	1819	1819	1819	11
423	20231106	120600	278115409	1819	1819	1819	1819	1000
424	20231106	120500	276296409	1819	1819	1819	1819	0
425	20231106	120400	276296409	1819	1819	1819	1819	0
426	20231106	120300	276296409	1819	1819	1819	1819	0
427	20231106	120200	276296409	1819	1819	1819	1819	0
428	20231106	120100	276296409	1819	1819	1819	1819	280
429	20231106	120000	275787089	1819	1819	1819	1819	400
430	20231106	115900	275059489	1819	1819	1819	1819	0
431	20231106	115800	275059489	1819	1819	1819	1819	3
432	20231106	115700	275054032	1810	1810	1810	1810	6000
433	20231106	115600	264194032	1819	1819	1819	1819	1
434	20231106	115500	264192213	1810	1811	1811	1810	1000
435	20231106	115400	262381663	1819	1819	1819	1819	1
436	20231106	115300	262379844	1818	1818	1818	1818	0
437	20231106	115200	262379844	1818	1818	1818	1818	0
438	20231106	115100	262379844	1818	1815	1818	1815	2236
439	20231106	115000	258318116	1815	1814	1815	1814	274
440	20231106	114900	257821079	1810	1814	1814	1810	816
441	20231106	114800	256341354	1814	1814	1814	1814	767
442	20231106	114700	254950016	1814	1814	1814	1814	0
443	20231106	114600	254950016	1814	1814	1814	1814	0
444	20231106	114500	254950016	1814	1814	1814	1814	0
445	20231106	114400	254950016	1814	1814	1814	1814	0
446	20231106	114300	254950016	1814	1814	1814	1814	2
447	20231106	114200	254946388	1812	1810	1812	1810	2979
448	20231106	114100	249553496	1810	1810	1810	1810	0
449	20231106	114000	249553496	1810	1810	1810	1810	2383
450	20231106	113900	245240266	1805	1805	1805	1805	643
451	20231106	113800	244079651	1805	1805	1805	1805	100
452	20231106	113700	243899151	1805	1805	1805	1805	1
453	20231106	113600	243897346	1800	1800	1800	1800	935
454	20231106	113500	242214346	1804	1804	1804	1804	65
455	20231106	113400	242097086	1804	1804	1804	1804	20
456	20231106	113300	242061006	1805	1805	1805	1805	0
457	20231106	113200	242061006	1805	1805	1805	1805	0
458	20231106	113100	242061006	1805	1805	1805	1805	200
459	20231106	113000	241700006	1805	1805	1805	1805	1056
460	20231106	112900	239793926	1810	1810	1810	1810	4
461	20231106	112800	239786686	1810	1810	1810	1810	0
462	20231106	112700	239786686	1810	1810	1810	1810	47
463	20231106	112600	239701616	1810	1810	1810	1810	0
464	20231106	112500	239701616	1810	1810	1810	1810	227
465	20231106	112400	239290746	1812	1812	1812	1812	0
466	20231106	112300	239290746	1812	1811	1812	1811	200
467	20231106	112200	238928366	1810	1809	1810	1809	182
468	20231106	112100	238599006	1810	1810	1810	1810	0
469	20231106	112000	238599006	1810	1810	1810	1810	0
470	20231106	111900	238599006	1810	1810	1810	1810	1
471	20231106	111800	238597196	1812	1812	1812	1812	0
472	20231106	111700	238597196	1812	1812	1812	1812	0
473	20231106	111600	238597196	1812	1812	1812	1812	0
474	20231106	111500	238597196	1812	1812	1812	1812	0
475	20231106	111400	238597196	1812	1812	1812	1812	1
476	20231106	111300	238595384	1794	1796	1796	1794	83
477	20231106	111200	238446414	1806	1806	1806	1806	0
478	20231106	111100	238446414	1806	1806	1806	1806	0
479	20231106	111000	238446414	1806	1813	1813	1806	2
480	20231106	110900	238442795	1814	1814	1814	1814	0
481	20231106	110800	238442795	1814	1814	1814	1814	0
482	20231106	110700	238442795	1814	1814	1814	1814	0
483	20231106	110600	238442795	1814	1798	1814	1798	200
484	20231106	110500	238080457	1798	1800	1800	1798	3989
485	20231106	110400	230906841	1800	1802	1802	1800	10000
486	20231106	110300	212904302	1813	1805	1813	1805	49
487	20231106	110200	212815777	1801	1801	1801	1801	21
488	20231106	110100	212777956	1801	1805	1805	1801	2100
489	20231106	110000	208994377	1803	1806	1806	1803	1901
490	20231106	105900	205563616	1805	1805	1805	1805	90
491	20231106	105800	205401166	1808	1808	1808	1808	0
492	20231106	105700	205401166	1808	1808	1808	1808	45
493	20231106	105600	205319806	1808	1808	1808	1808	40
494	20231106	105500	205247486	1808	1808	1808	1808	25
495	20231106	105400	205202286	1804	1809	1809	1804	260
496	20231106	105300	204732811	1809	1811	1811	1809	142
497	20231106	105200	204475774	1811	1814	1814	1811	118
498	20231106	105100	204261951	1814	1814	1814	1814	0
499	20231106	105000	204261951	1814	1814	1814	1814	20
500	20231106	104900	204225671	1814	1814	1814	1814	0
501	20231106	104800	204225671	1814	1814	1814	1814	0
502	20231106	104700	204225671	1814	1815	1815	1814	2067
503	20231106	104600	200474106	1815	1815	1815	1815	0
504	20231106	104500	200474106	1815	1815	1815	1815	1500
505	20231106	104400	197751606	1816	1816	1816	1816	0
506	20231106	104300	197751606	1816	1818	1818	1816	3
507	20231106	104200	197746154	1818	1818	1818	1818	140
508	20231106	104100	197491634	1818	1821	1821	1818	200
509	20231106	104000	197127556	1824	1821	1824	1821	3502
510	20231106	103900	190750408	1821	1821	1821	1821	0
511	20231106	103800	190750408	1821	1821	1821	1821	0
512	20231106	103700	190750408	1821	1821	1821	1821	50
513	20231106	103600	190659358	1820	1820	1820	1820	0
514	20231106	103500	190659358	1820	1820	1820	1820	0
515	20231106	103400	190659358	1820	1819	1820	1819	1189
516	20231106	103300	188496196	1818	1818	1818	1818	1
517	20231106	103200	188494378	1818	1818	1818	1818	0
518	20231106	103100	188494378	1818	1818	1818	1818	1
519	20231106	103000	188492560	1818	1818	1818	1818	0
520	20231106	102900	188492560	1818	1818	1818	1818	0
521	20231106	102800	188492560	1818	1816	1818	1816	5228
522	20231106	102700	178998412	1816	1816	1816	1816	0
523	20231106	102600	178998412	1816	1816	1816	1816	100
524	20231106	102500	178816812	1816	1816	1816	1816	0
525	20231106	102400	178816812	1816	1816	1816	1816	5
526	20231106	102300	178807732	1818	1818	1818	1818	2
527	20231106	102200	178804096	1818	1819	1819	1814	555
528	20231106	102100	177796764	1817	1819	1819	1817	212
529	20231106	102000	177411210	1820	1820	1820	1820	629
530	20231106	101900	176266430	1820	1820	1826	1820	154
531	20231106	101800	175986144	1827	1824	1827	1820	1971
532	20231106	101700	172398247	1820	1825	1827	1820	2639
533	20231106	101600	167591902	1827	1825	1827	1825	580
534	20231106	101500	166532748	1826	1824	1826	1824	1069
535	20231106	101400	164582247	1824	1819	1824	1819	3263
536	20231106	101300	158639413	1820	1809	1820	1809	6
537	20231106	101200	158628548	1820	1817	1821	1817	40
538	20231106	101100	158555784	1817	1817	1817	1809	421
539	20231106	101000	157791027	1809	1809	1809	1809	1492
540	20231106	100900	155091999	1809	1809	1809	1809	8
541	20231106	100800	155077527	1816	1816	1816	1816	630
542	20231106	100700	153933447	1817	1817	1817	1817	0
543	20231106	100600	153933447	1817	1817	1817	1817	1
544	20231106	100500	153931630	1817	1817	1817	1817	0
545	20231106	100400	153931630	1817	1817	1817	1817	2
546	20231106	100300	153927996	1817	1808	1820	1808	8981
547	20231106	100200	137619645	1807	1805	1807	1805	3310
548	20231106	100100	131640938	1798	1798	1798	1798	50
549	20231106	100000	131551038	1805	1799	1805	1799	826
550	20231106	095900	130064638	1799	1799	1799	1799	5
551	20231106	095800	130055643	1799	1800	1800	1799	10
552	20231106	095700	130037652	1805	1805	1805	1805	0
553	20231106	095600	130037652	1805	1802	1805	1798	898
554	20231106	095500	128422165	1804	1802	1804	1802	5527
555	20231106	095400	118455987	1802	1802	1802	1802	0
556	20231106	095300	118455987	1802	1802	1802	1802	20
557	20231106	095200	118419947	1802	1802	1802	1802	0
558	20231106	095100	118419947	1802	1802	1802	1802	0
559	20231106	095000	118419947	1802	1802	1802	1802	263
560	20231106	094900	117946021	1801	1800	1801	1800	2260
561	20231106	094800	113876987	1798	1798	1798	1798	0
562	20231106	094700	113876987	1798	1790	1799	1790	386
563	20231106	094600	113185370	1790	1800	1800	1790	1040
564	20231106	094500	111323269	1801	1796	1801	1796	1110
565	20231106	094400	109328631	1797	1797	1797	1797	0
566	20231106	094300	109328631	1797	1797	1797	1797	0
567	20231106	094200	109328631	1797	1796	1797	1788	1338
568	20231106	094100	106935876	1797	1797	1797	1797	0
569	20231106	094000	106935876	1797	1790	1797	1790	894
570	20231106	093900	105335609	1790	1797	1797	1790	80
571	20231106	093800	105192395	1798	1798	1798	1798	60
572	20231106	093700	105084515	1798	1797	1798	1797	18
573	20231106	093600	105052157	1798	1797	1798	1797	74
574	20231106	093500	104919176	1798	1797	1798	1797	100
575	20231106	093400	104739444	1798	1799	1799	1798	1853
576	20231106	093300	101407660	1807	1799	1807	1798	13
577	20231106	093200	101384276	1799	1799	1799	1799	0
578	20231106	093100	101384276	1799	1788	1807	1788	4414
579	20231106	093000	93446889	1797	1797	1797	1797	0
580	20231106	092900	93446889	1797	1798	1798	1788	238
581	20231106	092800	93019516	1787	1786	1787	1786	4572
582	20231106	092700	84850924	1786	1777	1786	1777	1290
583	20231106	092600	82555834	1777	1777	1777	1777	4
584	20231106	092500	82548726	1777	1776	1777	1776	68
585	20231106	092400	82427905	1776	1776	1776	1776	548
586	20231106	092300	81454657	1777	1777	1777	1777	0
587	20231106	092200	81454657	1777	1766	1777	1766	3001
588	20231106	092100	76154880	1766	1766	1766	1766	1000
589	20231106	092000	74388880	1777	1769	1779	1765	4658
590	20231106	091900	66163211	1782	1781	1782	1781	100
591	20231106	091800	65985021	1784	1787	1787	1783	278
592	20231106	091700	65488988	1798	1798	1798	1798	0
593	20231106	091600	65488988	1798	1766	1798	1765	5799
594	20231106	091500	55191254	1765	1774	1774	1765	5715
595	20231106	091400	45084773	1776	1776	1776	1776	4
596	20231106	091300	45077669	1776	1776	1776	1776	0
597	20231106	091200	45077669	1776	1775	1776	1775	4
598	20231106	091100	45070566	1776	1776	1776	1776	6
599	20231106	091000	45059910	1777	1777	1777	1777	0
600	20231106	090900	45059910	1777	1777	1777	1777	2
601	20231106	090800	45056356	1777	1777	1777	1777	498
602	20231106	090700	44171410	1777	1772	1777	1765	3003
603	20231106	090600	38857865	1772	1772	1772	1772	331
604	20231106	090500	38271333	1777	1777	1778	1777	282
605	20231106	090400	37769959	1778	1778	1778	1778	473
606	20231106	090300	36928965	1778	1779	1780	1778	4955
607	20231106	090200	28117750	1780	1782	1782	1780	885
608	20231106	090100	26540765	1795	1796	1796	1795	2766
609	20231106	090000	21575774	1795	1811	1811	1795	11914