KissMeData/050860/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	193000	65657325	2355	2355	2355	2355	772
3	20231102	192900	65657325	2355	2355	2355	2355	0
4	20231102	192800	65657325	2355	2355	2355	2355	0
5	20231102	192700	65657325	2355	2355	2355	2355	0
6	20231102	192600	65657325	2355	2355	2355	2355	0
7	20231102	192500	65657325	2355	2355	2355	2355	0
8	20231102	192400	65657325	2355	2355	2355	2355	0
9	20231102	192300	65657325	2355	2355	2355	2355	0
10	20231102	192200	65657325	2355	2355	2355	2355	0
11	20231102	192100	65657325	2355	2355	2355	2355	0
12	20231102	192000	65657325	2355	2355	2355	2355	0
13	20231102	191900	65657325	2355	2355	2355	2355	0
14	20231102	191800	65657325	2355	2355	2355	2355	0
15	20231102	191700	65657325	2355	2355	2355	2355	0
16	20231102	191600	65657325	2355	2355	2355	2355	0
17	20231102	191500	65657325	2355	2355	2355	2355	0
18	20231102	191400	65657325	2355	2355	2355	2355	0
19	20231102	191300	65657325	2355	2355	2355	2355	0
20	20231102	191200	65657325	2355	2355	2355	2355	0
21	20231102	191100	65657325	2355	2355	2355	2355	0
22	20231102	191000	65657325	2355	2355	2355	2355	0
23	20231102	190900	65657325	2355	2355	2355	2355	0
24	20231102	190800	65657325	2355	2355	2355	2355	0
25	20231102	190700	65657325	2355	2355	2355	2355	0
26	20231102	190600	65657325	2355	2355	2355	2355	0
27	20231102	190500	65657325	2355	2355	2355	2355	0
28	20231102	190400	65657325	2355	2355	2355	2355	0
29	20231102	190300	65657325	2355	2355	2355	2355	0
30	20231102	190200	65657325	2355	2355	2355	2355	0
31	20231102	190100	65657325	2355	2355	2355	2355	0
32	20231102	190000	65657325	2355	2355	2355	2355	772
33	20231102	185900	65657325	2355	2355	2355	2355	0
34	20231102	185800	65657325	2355	2355	2355	2355	0
35	20231102	185700	65657325	2355	2355	2355	2355	0
36	20231102	185600	65657325	2355	2355	2355	2355	0
37	20231102	185500	65657325	2355	2355	2355	2355	0
38	20231102	185400	65657325	2355	2355	2355	2355	0
39	20231102	185300	65657325	2355	2355	2355	2355	0
40	20231102	185200	65657325	2355	2355	2355	2355	0
41	20231102	185100	65657325	2355	2355	2355	2355	0
42	20231102	185000	65657325	2355	2355	2355	2355	0
43	20231102	184900	65657325	2355	2355	2355	2355	0
44	20231102	184800	65657325	2355	2355	2355	2355	0
45	20231102	184700	65657325	2355	2355	2355	2355	0
46	20231102	184600	65657325	2355	2355	2355	2355	0
47	20231102	184500	65657325	2355	2355	2355	2355	0
48	20231102	184400	65657325	2355	2355	2355	2355	0
49	20231102	184300	65657325	2355	2355	2355	2355	0
50	20231102	184200	65657325	2355	2355	2355	2355	0
51	20231102	184100	65657325	2355	2355	2355	2355	0
52	20231102	184000	65657325	2355	2355	2355	2355	0
53	20231102	183900	65657325	2355	2355	2355	2355	0
54	20231102	183800	65657325	2355	2355	2355	2355	0
55	20231102	183700	65657325	2355	2355	2355	2355	0
56	20231102	183600	65657325	2355	2355	2355	2355	0
57	20231102	183500	65657325	2355	2355	2355	2355	0
58	20231102	183400	65657325	2355	2355	2355	2355	0
59	20231102	183300	65657325	2355	2355	2355	2355	0
60	20231102	183200	65657325	2355	2355	2355	2355	0
61	20231102	183100	65657325	2355	2355	2355	2355	0
62	20231102	183000	65657325	2355	2355	2355	2355	772
63	20231102	182900	65657325	2355	2355	2355	2355	0
64	20231102	182800	65657325	2355	2355	2355	2355	0
65	20231102	182700	65657325	2355	2355	2355	2355	0
66	20231102	182600	65657325	2355	2355	2355	2355	0
67	20231102	182500	65657325	2355	2355	2355	2355	0
68	20231102	182400	65657325	2355	2355	2355	2355	0
69	20231102	182300	65657325	2355	2355	2355	2355	0
70	20231102	182200	65657325	2355	2355	2355	2355	0
71	20231102	182100	65657325	2355	2355	2355	2355	0
72	20231102	182000	65657325	2355	2355	2355	2355	0
73	20231102	181900	65657325	2355	2355	2355	2355	0
74	20231102	181800	65657325	2355	2355	2355	2355	0
75	20231102	181700	65657325	2355	2355	2355	2355	0
76	20231102	181600	65657325	2355	2355	2355	2355	0
77	20231102	181500	65657325	2355	2355	2355	2355	0
78	20231102	181400	65657325	2355	2355	2355	2355	0
79	20231102	181300	65657325	2355	2355	2355	2355	0
80	20231102	181200	65657325	2355	2355	2355	2355	0
81	20231102	181100	65657325	2355	2355	2355	2355	0
82	20231102	181000	65657325	2355	2355	2355	2355	0
83	20231102	180900	65657325	2355	2355	2355	2355	0
84	20231102	180800	65657325	2355	2355	2355	2355	0
85	20231102	180700	65657325	2355	2355	2355	2355	0
86	20231102	180600	65657325	2355	2355	2355	2355	0
87	20231102	180500	65657325	2355	2355	2355	2355	0
88	20231102	180400	65657325	2355	2355	2355	2355	0
89	20231102	180300	65657325	2355	2355	2355	2355	0
90	20231102	180200	65657325	2355	2355	2355	2355	0
91	20231102	180100	65657325	2355	2355	2355	2355	0
92	20231102	180000	65657325	2355	2355	2355	2355	772
93	20231102	175900	65657325	2355	2355	2355	2355	0
94	20231102	175800	65657325	2355	2355	2355	2355	0
95	20231102	175700	65657325	2355	2355	2355	2355	0
96	20231102	175600	65657325	2355	2355	2355	2355	0
97	20231102	175500	65657325	2355	2355	2355	2355	0
98	20231102	175400	65657325	2355	2355	2355	2355	0
99	20231102	175300	65657325	2355	2355	2355	2355	0
100	20231102	175200	65657325	2355	2355	2355	2355	0
101	20231102	175100	65657325	2355	2355	2355	2355	0
102	20231102	175000	65657325	2355	2355	2355	2355	0
103	20231102	174900	65657325	2355	2355	2355	2355	0
104	20231102	174800	65657325	2355	2355	2355	2355	0
105	20231102	174700	65657325	2355	2355	2355	2355	0
106	20231102	174600	65657325	2355	2355	2355	2355	0
107	20231102	174500	65657325	2355	2355	2355	2355	0
108	20231102	174400	65657325	2355	2355	2355	2355	0
109	20231102	174300	65657325	2355	2355	2355	2355	0
110	20231102	174200	65657325	2355	2355	2355	2355	0
111	20231102	174100	65657325	2355	2355	2355	2355	0
112	20231102	174000	65657325	2355	2355	2355	2355	0
113	20231102	173900	65657325	2355	2355	2355	2355	0
114	20231102	173800	65657325	2355	2355	2355	2355	0
115	20231102	173700	65657325	2355	2355	2355	2355	0
116	20231102	173600	65657325	2355	2355	2355	2355	0
117	20231102	173500	65657325	2355	2355	2355	2355	0
118	20231102	173400	65657325	2355	2355	2355	2355	0
119	20231102	173300	65657325	2355	2355	2355	2355	0
120	20231102	173200	65657325	2355	2355	2355	2355	0
121	20231102	173100	65657325	2355	2355	2355	2355	0
122	20231102	173000	65657325	2355	2355	2355	2355	772
123	20231102	172900	65657325	2355	2355	2355	2355	0
124	20231102	172800	65657325	2355	2355	2355	2355	0
125	20231102	172700	65657325	2355	2355	2355	2355	0
126	20231102	172600	65657325	2355	2355	2355	2355	0
127	20231102	172500	65657325	2355	2355	2355	2355	0
128	20231102	172400	65657325	2355	2355	2355	2355	0
129	20231102	172300	65657325	2355	2355	2355	2355	0
130	20231102	172200	65657325	2355	2355	2355	2355	0
131	20231102	172100	65657325	2355	2355	2355	2355	0
132	20231102	172000	65657325	2355	2355	2355	2355	0
133	20231102	171900	65657325	2355	2355	2355	2355	0
134	20231102	171800	65657325	2355	2355	2355	2355	0
135	20231102	171700	65657325	2355	2355	2355	2355	0
136	20231102	171600	65657325	2355	2355	2355	2355	0
137	20231102	171500	65657325	2355	2355	2355	2355	0
138	20231102	171400	65657325	2355	2355	2355	2355	0
139	20231102	171300	65657325	2355	2355	2355	2355	0
140	20231102	171200	65657325	2355	2355	2355	2355	0
141	20231102	171100	65657325	2355	2355	2355	2355	0
142	20231102	171000	65657325	2355	2355	2355	2355	0
143	20231102	170900	65657325	2355	2355	2355	2355	0
144	20231102	170800	65657325	2355	2355	2355	2355	0
145	20231102	170700	65657325	2355	2355	2355	2355	0
146	20231102	170600	65657325	2355	2355	2355	2355	0
147	20231102	170500	65657325	2355	2355	2355	2355	0
148	20231102	170400	65657325	2355	2355	2355	2355	0
149	20231102	170300	65657325	2355	2355	2355	2355	0
150	20231102	170200	65657325	2355	2355	2355	2355	0
151	20231102	170100	65657325	2355	2355	2355	2355	0
152	20231102	170000	65657325	2355	2355	2355	2355	772
153	20231102	165900	65657325	2355	2355	2355	2355	0
154	20231102	165800	65657325	2355	2355	2355	2355	0
155	20231102	165700	65657325	2355	2355	2355	2355	0
156	20231102	165600	65657325	2355	2355	2355	2355	0
157	20231102	165500	65657325	2355	2355	2355	2355	0
158	20231102	165400	65657325	2355	2355	2355	2355	0
159	20231102	165300	65657325	2355	2355	2355	2355	0
160	20231102	165200	65657325	2355	2355	2355	2355	0
161	20231102	165100	65657325	2355	2355	2355	2355	0
162	20231102	165000	65657325	2355	2355	2355	2355	0
163	20231102	164900	65657325	2355	2355	2355	2355	0
164	20231102	164800	65657325	2355	2355	2355	2355	0
165	20231102	164700	65657325	2355	2355	2355	2355	0
166	20231102	164600	65657325	2355	2355	2355	2355	0
167	20231102	164500	65657325	2355	2355	2355	2355	0
168	20231102	164400	65657325	2355	2355	2355	2355	0
169	20231102	164300	65657325	2355	2355	2355	2355	0
170	20231102	164200	65657325	2355	2355	2355	2355	0
171	20231102	164100	65657325	2355	2355	2355	2355	0
172	20231102	164000	65657325	2355	2355	2355	2355	0
173	20231102	163900	65657325	2355	2355	2355	2355	0
174	20231102	163800	65657325	2355	2355	2355	2355	0
175	20231102	163700	65657325	2355	2355	2355	2355	0
176	20231102	163600	65657325	2355	2355	2355	2355	0
177	20231102	163500	65657325	2355	2355	2355	2355	0
178	20231102	163400	65657325	2355	2355	2355	2355	0
179	20231102	163300	65657325	2355	2355	2355	2355	0
180	20231102	163200	65657325	2355	2355	2355	2355	0
181	20231102	163100	65657325	2355	2355	2355	2355	0
182	20231102	163000	65657325	2355	2355	2355	2355	772
183	20231102	162900	65657325	2355	2355	2355	2355	0
184	20231102	162800	65657325	2355	2355	2355	2355	0
185	20231102	162700	65657325	2355	2355	2355	2355	0
186	20231102	162600	65657325	2355	2355	2355	2355	0
187	20231102	162500	65657325	2355	2355	2355	2355	0
188	20231102	162400	65657325	2355	2355	2355	2355	0
189	20231102	162300	65657325	2355	2355	2355	2355	0
190	20231102	162200	65657325	2355	2355	2355	2355	0
191	20231102	162100	65657325	2355	2355	2355	2355	0
192	20231102	162000	65657325	2355	2355	2355	2355	0
193	20231102	161900	65657325	2355	2355	2355	2355	0
194	20231102	161800	65657325	2355	2355	2355	2355	0
195	20231102	161700	65657325	2355	2355	2355	2355	0
196	20231102	161600	65657325	2355	2355	2355	2355	0
197	20231102	161500	65657325	2355	2355	2355	2355	0
198	20231102	161400	65657325	2355	2355	2355	2355	0
199	20231102	161300	65657325	2355	2355	2355	2355	0
200	20231102	161200	65657325	2355	2355	2355	2355	0
201	20231102	161100	65657325	2355	2355	2355	2355	0
202	20231102	161000	65657325	2355	2355	2355	2355	0
203	20231102	160900	65657325	2355	2355	2355	2355	0
204	20231102	160800	65657325	2355	2355	2355	2355	0
205	20231102	160700	65657325	2355	2355	2355	2355	0
206	20231102	160600	65657325	2355	2355	2355	2355	0
207	20231102	160500	65657325	2355	2355	2355	2355	0
208	20231102	160400	65657325	2355	2355	2355	2355	0
209	20231102	160300	65657325	2355	2355	2355	2355	0
210	20231102	160200	65657325	2355	2355	2355	2355	0
211	20231102	160100	65657325	2355	2355	2355	2355	0
212	20231102	160000	65657325	2355	2355	2355	2355	772
213	20231102	155900	65657325	2355	2355	2355	2355	0
214	20231102	155800	65657325	2355	2355	2355	2355	0
215	20231102	155700	65657325	2355	2355	2355	2355	0
216	20231102	155600	65657325	2355	2355	2355	2355	0
217	20231102	155500	65657325	2355	2355	2355	2355	0
218	20231102	155400	65657325	2355	2355	2355	2355	0
219	20231102	155300	65657325	2355	2355	2355	2355	0
220	20231102	155200	65657325	2355	2355	2355	2355	0
221	20231102	155100	65657325	2355	2355	2355	2355	0
222	20231102	155000	65657325	2355	2355	2355	2355	0
223	20231102	154900	65657325	2355	2355	2355	2355	0
224	20231102	154800	65657325	2355	2355	2355	2355	0
225	20231102	154700	65657325	2355	2355	2355	2355	0
226	20231102	154600	65657325	2355	2355	2355	2355	0
227	20231102	154500	65657325	2355	2355	2355	2355	0
228	20231102	154400	65657325	2355	2355	2355	2355	0
229	20231102	154300	65657325	2355	2355	2355	2355	0
230	20231102	154200	65657325	2355	2355	2355	2355	0
231	20231102	154100	65657325	2355	2355	2355	2355	0
232	20231102	154000	65657325	2355	2355	2355	2355	0
233	20231102	153900	65657325	2355	2355	2355	2355	0
234	20231102	153800	65657325	2355	2355	2355	2355	0
235	20231102	153700	65657325	2355	2355	2355	2355	0
236	20231102	153600	65657325	2355	2355	2355	2355	0
237	20231102	153500	65657325	2355	2355	2355	2355	0
238	20231102	153400	65657325	2355	2355	2355	2355	0
239	20231102	153300	65657325	2355	2355	2355	2355	0
240	20231102	153200	65657325	2355	2355	2355	2355	0
241	20231102	153100	65657325	2355	2355	2355	2355	0
242	20231102	153000	65657325	2355	2355	2355	2355	1544
243	20231102	152900	63839265	2335	2335	2335	2335	0
244	20231102	152800	63839265	2335	2335	2335	2335	0
245	20231102	152700	63839265	2335	2335	2335	2335	0
246	20231102	152600	63839265	2335	2335	2335	2335	0
247	20231102	152500	63839265	2335	2335	2335	2335	0
248	20231102	152400	63839265	2335	2335	2335	2335	0
249	20231102	152300	63839265	2335	2335	2335	2335	0
250	20231102	152200	63839265	2335	2335	2335	2335	0
251	20231102	152100	63839265	2335	2335	2335	2335	0
252	20231102	152000	63839265	2335	2335	2335	2335	0
253	20231102	151900	63839265	2335	2335	2335	2335	0
254	20231102	151800	63839265	2335	2335	2335	2335	0
255	20231102	151700	63839265	2335	2335	2335	2335	0
256	20231102	151600	63839265	2335	2335	2335	2335	0
257	20231102	151500	63839265	2335	2335	2335	2335	5
258	20231102	151400	63827590	2335	2335	2335	2335	0
259	20231102	151300	63827590	2335	2335	2335	2335	1
260	20231102	151200	63825255	2340	2340	2340	2340	0
261	20231102	151100	63825255	2340	2340	2340	2340	5
262	20231102	151000	63813555	2340	2340	2340	2340	0
263	20231102	150900	63813555	2340	2340	2340	2340	0
264	20231102	150800	63813555	2340	2340	2340	2340	0
265	20231102	150700	63813555	2340	2340	2340	2340	826
266	20231102	150600	61880715	2335	2335	2335	2335	0
267	20231102	150500	61880715	2335	2335	2335	2335	42
268	20231102	150400	61782645	2335	2335	2335	2335	0
269	20231102	150300	61782645	2335	2335	2335	2335	10
270	20231102	150200	61759295	2335	2335	2335	2335	0
271	20231102	150100	61759295	2335	2335	2335	2335	0
272	20231102	150000	61759295	2335	2335	2335	2335	0
273	20231102	145900	61759295	2335	2335	2335	2335	0
274	20231102	145800	61759295	2335	2340	2340	2335	2601
275	20231102	145700	55672960	2335	2335	2335	2335	0
276	20231102	145600	55672960	2335	2335	2335	2335	0
277	20231102	145500	55672960	2335	2335	2335	2335	0
278	20231102	145400	55672960	2335	2335	2335	2335	0
279	20231102	145300	55672960	2335	2335	2335	2335	0
280	20231102	145200	55672960	2335	2335	2335	2335	0
281	20231102	145100	55672960	2335	2335	2335	2335	0
282	20231102	145000	55672960	2335	2335	2335	2335	0
283	20231102	144900	55672960	2335	2335	2335	2335	0
284	20231102	144800	55672960	2335	2335	2335	2335	1
285	20231102	144700	55670625	2340	2340	2340	2340	2
286	20231102	144600	55665945	2335	2335	2335	2335	0
287	20231102	144500	55665945	2335	2335	2335	2335	500
288	20231102	144400	54498445	2335	2335	2335	2335	1
289	20231102	144300	54496110	2335	2335	2335	2335	0
290	20231102	144200	54496110	2335	2335	2335	2335	0
291	20231102	144100	54496110	2335	2335	2335	2335	0
292	20231102	144000	54496110	2335	2335	2335	2335	0
293	20231102	143900	54496110	2335	2335	2335	2335	0
294	20231102	143800	54496110	2335	2335	2335	2335	0
295	20231102	143700	54496110	2335	2335	2335	2335	0
296	20231102	143600	54496110	2335	2335	2335	2335	0
297	20231102	143500	54496110	2335	2335	2335	2335	0
298	20231102	143400	54496110	2335	2335	2335	2335	0
299	20231102	143300	54496110	2335	2335	2335	2335	0
300	20231102	143200	54496110	2335	2335	2335	2335	0
301	20231102	143100	54496110	2335	2335	2335	2335	0
302	20231102	143000	54496110	2335	2335	2335	2335	0
303	20231102	142900	54496110	2335	2335	2335	2335	0
304	20231102	142800	54496110	2335	2335	2335	2335	0
305	20231102	142700	54496110	2335	2335	2335	2335	0
306	20231102	142600	54496110	2335	2335	2335	2335	0
307	20231102	142500	54496110	2335	2335	2335	2335	131
308	20231102	142400	54190225	2335	2335	2335	2335	0
309	20231102	142300	54190225	2335	2335	2335	2335	0
310	20231102	142200	54190225	2335	2335	2335	2335	0
311	20231102	142100	54190225	2335	2335	2335	2335	0
312	20231102	142000	54190225	2335	2335	2335	2335	5
313	20231102	141900	54178550	2335	2335	2335	2335	0
314	20231102	141800	54178550	2335	2335	2335	2335	0
315	20231102	141700	54178550	2335	2335	2335	2335	0
316	20231102	141600	54178550	2335	2335	2335	2335	0
317	20231102	141500	54178550	2335	2335	2335	2335	0
318	20231102	141400	54178550	2335	2335	2335	2335	0
319	20231102	141300	54178550	2335	2335	2335	2335	0
320	20231102	141200	54178550	2335	2335	2335	2335	200
321	20231102	141100	53711550	2335	2335	2335	2335	0
322	20231102	141000	53711550	2335	2335	2335	2335	0
323	20231102	140900	53711550	2335	2335	2335	2335	0
324	20231102	140800	53711550	2335	2335	2335	2335	0
325	20231102	140700	53711550	2335	2335	2335	2335	682
326	20231102	140600	52119080	2335	2335	2335	2335	0
327	20231102	140500	52119080	2335	2335	2335	2335	0
328	20231102	140400	52119080	2335	2335	2335	2335	0
329	20231102	140300	52119080	2335	2335	2335	2335	0
330	20231102	140200	52119080	2335	2335	2335	2335	0
331	20231102	140100	52119080	2335	2335	2335	2335	18
332	20231102	140000	52077050	2340	2340	2340	2340	0
333	20231102	135900	52077050	2340	2340	2340	2340	0
334	20231102	135800	52077050	2340	2340	2340	2340	0
335	20231102	135700	52077050	2340	2340	2340	2340	0
336	20231102	135600	52077050	2340	2340	2340	2340	0
337	20231102	135500	52077050	2340	2340	2340	2340	0
338	20231102	135400	52077050	2340	2340	2340	2340	0
339	20231102	135300	52077050	2340	2340	2340	2340	0
340	20231102	135200	52077050	2340	2340	2340	2340	0
341	20231102	135100	52077050	2340	2340	2340	2340	0
342	20231102	135000	52077050	2340	2340	2340	2340	0
343	20231102	134900	52077050	2340	2340	2340	2340	0
344	20231102	134800	52077050	2340	2340	2340	2340	0
345	20231102	134700	52077050	2340	2340	2340	2340	0
346	20231102	134600	52077050	2340	2340	2340	2340	8
347	20231102	134500	52058330	2335	2335	2335	2335	37
348	20231102	134400	51971935	2340	2340	2340	2340	40
349	20231102	134300	51878335	2340	2340	2340	2340	0
350	20231102	134200	51878335	2340	2340	2340	2340	40
351	20231102	134100	51784735	2340	2340	2340	2340	0
352	20231102	134000	51784735	2340	2340	2340	2340	2132
353	20231102	133900	46795855	2345	2345	2345	2345	0
354	20231102	133800	46795855	2345	2345	2345	2345	0
355	20231102	133700	46795855	2345	2345	2345	2345	0
356	20231102	133600	46795855	2345	2345	2345	2345	0
357	20231102	133500	46795855	2345	2345	2345	2345	0
358	20231102	133400	46795855	2345	2345	2345	2345	0
359	20231102	133300	46795855	2345	2345	2345	2345	0
360	20231102	133200	46795855	2345	2345	2345	2345	0
361	20231102	133100	46795855	2345	2345	2345	2345	0
362	20231102	133000	46795855	2345	2345	2345	2345	0
363	20231102	132900	46795855	2345	2345	2345	2345	0
364	20231102	132800	46795855	2345	2345	2345	2345	0
365	20231102	132700	46795855	2345	2345	2345	2345	0
366	20231102	132600	46795855	2345	2345	2345	2345	0
367	20231102	132500	46795855	2345	2345	2345	2345	0
368	20231102	132400	46795855	2345	2345	2345	2345	0
369	20231102	132300	46795855	2345	2345	2345	2345	0
370	20231102	132200	46795855	2345	2345	2345	2345	0
371	20231102	132100	46795855	2345	2345	2345	2345	0
372	20231102	132000	46795855	2345	2345	2345	2345	0
373	20231102	131900	46795855	2345	2345	2345	2345	0
374	20231102	131800	46795855	2345	2345	2345	2345	0
375	20231102	131700	46795855	2345	2345	2345	2345	0
376	20231102	131600	46795855	2345	2345	2345	2345	0
377	20231102	131500	46795855	2345	2345	2345	2345	3
378	20231102	131400	46788820	2345	2345	2345	2345	0
379	20231102	131300	46788820	2345	2340	2345	2340	22
380	20231102	131200	46737335	2350	2350	2350	2350	0
381	20231102	131100	46737335	2350	2350	2350	2350	0
382	20231102	131000	46737335	2350	2350	2350	2350	0
383	20231102	130900	46737335	2350	2350	2350	2350	0
384	20231102	130800	46737335	2350	2350	2350	2350	0
385	20231102	130700	46737335	2350	2350	2350	2350	0
386	20231102	130600	46737335	2350	2350	2350	2350	0
387	20231102	130500	46737335	2350	2345	2350	2345	1987
388	20231102	130400	42068945	2345	2345	2345	2345	0
389	20231102	130300	42068945	2345	2345	2345	2345	50
390	20231102	130200	41951695	2340	2340	2340	2340	0
391	20231102	130100	41951695	2340	2340	2340	2340	0
392	20231102	130000	41951695	2340	2340	2340	2340	0
393	20231102	125900	41951695	2340	2340	2340	2340	0
394	20231102	125800	41951695	2340	2340	2340	2340	0
395	20231102	125700	41951695	2340	2340	2340	2340	0
396	20231102	125600	41951695	2340	2340	2340	2340	0
397	20231102	125500	41951695	2340	2340	2340	2340	0
398	20231102	125400	41951695	2340	2340	2340	2340	0
399	20231102	125300	41951695	2340	2340	2340	2340	0
400	20231102	125200	41951695	2340	2340	2340	2340	0
401	20231102	125100	41951695	2340	2340	2340	2340	0
402	20231102	125000	41951695	2340	2340	2340	2340	421
403	20231102	124900	40966555	2340	2340	2340	2340	50
404	20231102	124800	40849555	2340	2340	2340	2340	0
405	20231102	124700	40849555	2340	2340	2340	2340	0
406	20231102	124600	40849555	2340	2340	2340	2340	0
407	20231102	124500	40849555	2340	2340	2340	2340	0
408	20231102	124400	40849555	2340	2340	2340	2340	0
409	20231102	124300	40849555	2340	2340	2340	2340	0
410	20231102	124200	40849555	2340	2340	2340	2340	0
411	20231102	124100	40849555	2340	2340	2340	2340	0
412	20231102	124000	40849555	2340	2340	2340	2340	0
413	20231102	123900	40849555	2340	2340	2340	2340	0
414	20231102	123800	40849555	2340	2340	2340	2340	0
415	20231102	123700	40849555	2340	2340	2340	2340	0
416	20231102	123600	40849555	2340	2340	2340	2340	258
417	20231102	123500	40245835	2335	2335	2335	2335	0
418	20231102	123400	40245835	2335	2335	2335	2335	0
419	20231102	123300	40245835	2335	2335	2335	2335	0
420	20231102	123200	40245835	2335	2335	2335	2335	0
421	20231102	123100	40245835	2335	2335	2335	2335	0
422	20231102	123000	40245835	2335	2335	2335	2335	20
423	20231102	122900	40199135	2340	2340	2340	2340	0
424	20231102	122800	40199135	2340	2340	2340	2340	0
425	20231102	122700	40199135	2340	2340	2340	2340	0
426	20231102	122600	40199135	2340	2340	2340	2340	0
427	20231102	122500	40199135	2340	2340	2340	2340	0
428	20231102	122400	40199135	2340	2340	2340	2340	0
429	20231102	122300	40199135	2340	2340	2340	2340	0
430	20231102	122200	40199135	2340	2340	2340	2340	0
431	20231102	122100	40199135	2340	2340	2340	2340	0
432	20231102	122000	40199135	2340	2340	2340	2340	1
433	20231102	121900	40196795	2340	2340	2340	2340	5
434	20231102	121800	40185095	2335	2335	2335	2335	0
435	20231102	121700	40185095	2335	2335	2335	2335	0
436	20231102	121600	40185095	2335	2335	2335	2335	0
437	20231102	121500	40185095	2335	2335	2335	2335	0
438	20231102	121400	40185095	2335	2335	2335	2335	0
439	20231102	121300	40185095	2335	2335	2335	2335	0
440	20231102	121200	40185095	2335	2335	2335	2335	0
441	20231102	121100	40185095	2335	2335	2335	2335	0
442	20231102	121000	40185095	2335	2335	2335	2335	0
443	20231102	120900	40185095	2335	2335	2335	2335	0
444	20231102	120800	40185095	2335	2335	2335	2335	0
445	20231102	120700	40185095	2335	2335	2335	2335	0
446	20231102	120600	40185095	2335	2335	2335	2335	0
447	20231102	120500	40185095	2335	2335	2335	2335	0
448	20231102	120400	40185095	2335	2335	2335	2335	0
449	20231102	120300	40185095	2335	2335	2335	2335	0
450	20231102	120200	40185095	2335	2335	2335	2335	0
451	20231102	120100	40185095	2335	2335	2335	2335	0
452	20231102	120000	40185095	2335	2335	2335	2335	0
453	20231102	115900	40185095	2335	2335	2335	2335	0
454	20231102	115800	40185095	2335	2335	2335	2335	0
455	20231102	115700	40185095	2335	2335	2335	2335	0
456	20231102	115600	40185095	2335	2335	2335	2335	0
457	20231102	115500	40185095	2335	2335	2335	2335	0
458	20231102	115400	40185095	2335	2335	2335	2335	0
459	20231102	115300	40185095	2335	2335	2335	2335	0
460	20231102	115200	40185095	2335	2335	2335	2335	0
461	20231102	115100	40185095	2335	2335	2335	2335	0
462	20231102	115000	40185095	2335	2335	2335	2335	40
463	20231102	114900	40091695	2340	2340	2340	2340	100
464	20231102	114800	39857695	2335	2335	2335	2335	0
465	20231102	114700	39857695	2335	2335	2335	2335	0
466	20231102	114600	39857695	2335	2335	2335	2335	0
467	20231102	114500	39857695	2335	2335	2335	2335	10
468	20231102	114400	39834345	2335	2335	2335	2335	70
469	20231102	114300	39670895	2335	2335	2335	2335	8
470	20231102	114200	39652215	2340	2340	2340	2340	0
471	20231102	114100	39652215	2340	2340	2340	2340	0
472	20231102	114000	39652215	2340	2340	2340	2340	24
473	20231102	113900	39596055	2335	2335	2335	2335	0
474	20231102	113800	39596055	2335	2335	2335	2335	0
475	20231102	113700	39596055	2335	2335	2335	2335	0
476	20231102	113600	39596055	2335	2335	2335	2335	0
477	20231102	113500	39596055	2335	2335	2335	2335	50
478	20231102	113400	39479305	2335	2335	2335	2335	0
479	20231102	113300	39479305	2335	2335	2335	2335	0
480	20231102	113200	39479305	2335	2335	2335	2335	0
481	20231102	113100	39479305	2335	2335	2335	2335	0
482	20231102	113000	39479305	2335	2335	2335	2335	0
483	20231102	112900	39479305	2335	2335	2335	2335	0
484	20231102	112800	39479305	2335	2335	2335	2335	0
485	20231102	112700	39479305	2335	2335	2335	2335	0
486	20231102	112600	39479305	2335	2335	2335	2335	0
487	20231102	112500	39479305	2335	2335	2335	2335	0
488	20231102	112400	39479305	2335	2335	2335	2335	200
489	20231102	112300	39012305	2340	2340	2340	2340	0
490	20231102	112200	39012305	2340	2340	2340	2340	0
491	20231102	112100	39012305	2340	2340	2340	2340	0
492	20231102	112000	39012305	2340	2340	2340	2340	60
493	20231102	111900	38871905	2340	2340	2340	2340	0
494	20231102	111800	38871905	2340	2340	2340	2340	0
495	20231102	111700	38871905	2340	2340	2340	2340	0
496	20231102	111600	38871905	2340	2340	2340	2340	0
497	20231102	111500	38871905	2340	2340	2340	2340	0
498	20231102	111400	38871905	2340	2340	2340	2340	0
499	20231102	111300	38871905	2340	2340	2340	2340	0
500	20231102	111200	38871905	2340	2340	2340	2340	2
501	20231102	111100	38867225	2340	2340	2340	2340	0
502	20231102	111000	38867225	2340	2340	2340	2340	0
503	20231102	110900	38867225	2340	2340	2340	2340	42
504	20231102	110800	38768945	2340	2340	2340	2340	0
505	20231102	110700	38768945	2340	2340	2340	2340	1
506	20231102	110600	38766605	2345	2345	2345	2345	0
507	20231102	110500	38766605	2345	2345	2345	2345	0
508	20231102	110400	38766605	2345	2345	2345	2345	0
509	20231102	110300	38766605	2345	2345	2345	2345	0
510	20231102	110200	38766605	2345	2345	2345	2345	0
511	20231102	110100	38766605	2345	2345	2345	2345	0
512	20231102	110000	38766605	2345	2345	2345	2345	0
513	20231102	105900	38766605	2345	2345	2345	2345	0
514	20231102	105800	38766605	2345	2345	2345	2345	0
515	20231102	105700	38766605	2345	2345	2345	2345	0
516	20231102	105600	38766605	2345	2345	2345	2345	0
517	20231102	105500	38766605	2345	2345	2345	2345	0
518	20231102	105400	38766605	2345	2345	2345	2345	0
519	20231102	105300	38766605	2345	2345	2345	2345	108
520	20231102	105200	38513345	2340	2340	2340	2340	0
521	20231102	105100	38513345	2340	2340	2340	2340	0
522	20231102	105000	38513345	2340	2340	2340	2340	338
523	20231102	104900	37722425	2345	2345	2345	2345	0
524	20231102	104800	37722425	2345	2345	2345	2345	0
525	20231102	104700	37722425	2345	2345	2345	2345	273
526	20231102	104600	37082240	2345	2345	2345	2345	0
527	20231102	104500	37082240	2345	2345	2345	2345	227
528	20231102	104400	36549925	2345	2345	2345	2345	0
529	20231102	104300	36549925	2345	2345	2345	2345	1
530	20231102	104200	36547580	2340	2340	2340	2340	6
531	20231102	104100	36533540	2345	2345	2345	2345	0
532	20231102	104000	36533540	2345	2345	2345	2345	0
533	20231102	103900	36533540	2345	2345	2345	2345	0
534	20231102	103800	36533540	2345	2345	2345	2345	0
535	20231102	103700	36533540	2345	2345	2345	2345	0
536	20231102	103600	36533540	2345	2345	2345	2345	0
537	20231102	103500	36533540	2345	2345	2345	2345	0
538	20231102	103400	36533540	2345	2345	2345	2345	0
539	20231102	103300	36533540	2345	2345	2345	2345	1
540	20231102	103200	36531195	2345	2345	2345	2345	0
541	20231102	103100	36531195	2345	2345	2345	2345	258
542	20231102	103000	35926185	2340	2340	2340	2340	0
543	20231102	102900	35926185	2340	2340	2340	2340	0
544	20231102	102800	35926185	2340	2340	2340	2340	0
545	20231102	102700	35926185	2340	2340	2340	2340	8
546	20231102	102600	35907465	2340	2340	2340	2340	0
547	20231102	102500	35907465	2340	2340	2340	2340	70
548	20231102	102400	35743665	2340	2340	2340	2340	0
549	20231102	102300	35743665	2340	2340	2340	2340	0
550	20231102	102200	35743665	2340	2340	2340	2340	0
551	20231102	102100	35743665	2340	2340	2340	2340	499
552	20231102	102000	34576005	2345	2345	2345	2345	0
553	20231102	101900	34576005	2345	2345	2345	2345	0
554	20231102	101800	34576005	2345	2345	2345	2345	0
555	20231102	101700	34576005	2345	2345	2345	2345	0
556	20231102	101600	34576005	2345	2345	2345	2345	0
557	20231102	101500	34576005	2345	2340	2345	2340	179
558	20231102	101400	34157140	2340	2340	2340	2340	0
559	20231102	101300	34157140	2340	2340	2340	2340	0
560	20231102	101200	34157140	2340	2340	2340	2340	0
561	20231102	101100	34157140	2340	2340	2340	2340	0
562	20231102	101000	34157140	2340	2340	2340	2340	74
563	20231102	100900	33983980	2345	2340	2345	2340	20
564	20231102	100800	33937130	2340	2340	2340	2340	43
565	20231102	100700	33836510	2345	2340	2345	2340	184
566	20231102	100600	33405945	2330	2330	2330	2330	116
567	20231102	100500	33135665	2340	2335	2340	2335	34
568	20231102	100400	33056115	2340	2340	2340	2340	0
569	20231102	100300	33056115	2340	2340	2340	2335	3
570	20231102	100200	33049100	2335	2330	2335	2330	1000
571	20231102	100100	30714105	2330	2330	2330	2330	0
572	20231102	100000	30714105	2330	2330	2330	2330	0
573	20231102	095900	30714105	2330	2330	2330	2330	0
574	20231102	095800	30714105	2330	2330	2330	2330	200
575	20231102	095700	30248105	2330	2330	2330	2330	0
576	20231102	095600	30248105	2330	2330	2330	2330	20
577	20231102	095500	30201505	2330	2330	2330	2330	0
578	20231102	095400	30201505	2330	2330	2330	2330	0
579	20231102	095300	30201505	2330	2330	2330	2330	0
580	20231102	095200	30201505	2330	2330	2330	2330	0
581	20231102	095100	30201505	2330	2330	2330	2330	0
582	20231102	095000	30201505	2330	2330	2330	2330	42
583	20231102	094900	30103645	2330	2335	2335	2330	2815
584	20231102	094800	23531065	2335	2335	2335	2335	300
585	20231102	094700	22830565	2330	2330	2330	2330	0
586	20231102	094600	22830565	2330	2330	2330	2330	0
587	20231102	094500	22830565	2330	2330	2330	2330	50
588	20231102	094400	22714065	2330	2330	2330	2330	0
589	20231102	094300	22714065	2330	2330	2330	2330	0
590	20231102	094200	22714065	2330	2330	2330	2330	0
591	20231102	094100	22714065	2330	2330	2330	2330	0
592	20231102	094000	22714065	2330	2330	2330	2330	442
593	20231102	093900	21684205	2330	2330	2330	2330	10
594	20231102	093800	21660905	2330	2330	2330	2330	0
595	20231102	093700	21660905	2330	2330	2330	2330	0
596	20231102	093600	21660905	2330	2330	2330	2330	0
597	20231102	093500	21660905	2330	2330	2330	2330	0
598	20231102	093400	21660905	2330	2330	2330	2330	21
599	20231102	093300	21611975	2330	2335	2335	2330	593
600	20231102	093200	20227480	2335	2335	2335	2330	1113
601	20231102	093100	17629130	2330	2330	2330	2330	5
602	20231102	093000	17617480	2330	2330	2330	2330	5
603	20231102	092900	17605830	2330	2320	2330	2320	2964
604	20231102	092800	10702530	2325	2325	2325	2325	0
605	20231102	092700	10702530	2325	2325	2325	2325	0
606	20231102	092600	10702530	2325	2320	2325	2320	6
607	20231102	092500	10688595	2315	2315	2315	2315	0
608	20231102	092400	10688595	2315	2315	2315	2315	0
609	20231102	092300	10688595	2315	2315	2315	2315	0
610	20231102	092200	10688595	2315	2315	2315	2315	404
611	20231102	092100	9753335	2320	2320	2320	2320	102
612	20231102	092000	9516695	2310	2310	2310	2310	0
613	20231102	091900	9516695	2310	2310	2310	2310	0
614	20231102	091800	9516695	2310	2310	2310	2310	0
615	20231102	091700	9516695	2310	2310	2310	2310	807
616	20231102	091600	7652525	2315	2315	2315	2315	15
617	20231102	091500	7617800	2315	2315	2315	2315	5
618	20231102	091400	7606225	2310	2310	2310	2310	0
619	20231102	091300	7606225	2310	2310	2310	2310	0
620	20231102	091200	7606225	2310	2310	2310	2310	0
621	20231102	091100	7606225	2310	2310	2310	2310	0
622	20231102	091000	7606225	2310	2310	2310	2310	0
623	20231102	090900	7606225	2310	2310	2310	2310	0
624	20231102	090800	7606225	2310	2315	2315	2310	100
625	20231102	090700	7375105	2315	2315	2315	2315	0
626	20231102	090600	7375105	2315	2315	2315	2315	5
627	20231102	090500	7363530	2320	2320	2320	2320	0
628	20231102	090400	7363530	2320	2320	2320	2320	0
629	20231102	090300	7363530	2320	2320	2320	2320	0
630	20231102	090200	7363530	2320	2325	2325	2320	91
631	20231102	090100	7152150	2325	2325	2325	2325	60
632	20231102	090000	7012650	2325	2305	2325	2305	3042