KissMeData/010580/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185400	248811841	1838	1838	1838	1838	3604
3	20231106	185300	248811841	1838	1838	1838	1838	0
4	20231106	185200	248811841	1838	1838	1838	1838	0
5	20231106	185100	248811841	1838	1838	1838	1838	0
6	20231106	185000	248811841	1838	1838	1838	1838	0
7	20231106	184900	248811841	1838	1838	1838	1838	0
8	20231106	184800	248811841	1838	1838	1838	1838	0
9	20231106	184700	248811841	1838	1838	1838	1838	0
10	20231106	184600	248811841	1838	1838	1838	1838	0
11	20231106	184500	248811841	1838	1838	1838	1838	0
12	20231106	184400	248811841	1838	1838	1838	1838	0
13	20231106	184300	248811841	1838	1838	1838	1838	0
14	20231106	184200	248811841	1838	1838	1838	1838	0
15	20231106	184100	248811841	1838	1838	1838	1838	0
16	20231106	184000	248811841	1838	1838	1838	1838	0
17	20231106	183900	248811841	1838	1838	1838	1838	0
18	20231106	183800	248811841	1838	1838	1838	1838	0
19	20231106	183700	248811841	1838	1838	1838	1838	0
20	20231106	183600	248811841	1838	1838	1838	1838	0
21	20231106	183500	248811841	1838	1838	1838	1838	0
22	20231106	183400	248811841	1838	1838	1838	1838	0
23	20231106	183300	248811841	1838	1838	1838	1838	0
24	20231106	183200	248811841	1838	1838	1838	1838	0
25	20231106	183100	248811841	1838	1838	1838	1838	0
26	20231106	183000	248811841	1838	1838	1838	1838	0
27	20231106	182900	248811841	1838	1838	1838	1838	0
28	20231106	182800	248811841	1838	1838	1838	1838	0
29	20231106	182700	248811841	1838	1838	1838	1838	0
30	20231106	182600	248811841	1838	1838	1838	1838	0
31	20231106	182500	248811841	1838	1838	1838	1838	0
32	20231106	182400	248811841	1838	1838	1838	1838	3604
33	20231106	182300	248811841	1838	1838	1838	1838	0
34	20231106	182200	248811841	1838	1838	1838	1838	0
35	20231106	182100	248811841	1838	1838	1838	1838	0
36	20231106	182000	248811841	1838	1838	1838	1838	0
37	20231106	181900	248811841	1838	1838	1838	1838	0
38	20231106	181800	248811841	1838	1838	1838	1838	0
39	20231106	181700	248811841	1838	1838	1838	1838	0
40	20231106	181600	248811841	1838	1838	1838	1838	0
41	20231106	181500	248811841	1838	1838	1838	1838	0
42	20231106	181400	248811841	1838	1838	1838	1838	0
43	20231106	181300	248811841	1838	1838	1838	1838	0
44	20231106	181200	248811841	1838	1838	1838	1838	0
45	20231106	181100	248811841	1838	1838	1838	1838	0
46	20231106	181000	248811841	1838	1838	1838	1838	0
47	20231106	180900	248811841	1838	1838	1838	1838	0
48	20231106	180800	248811841	1838	1838	1838	1838	0
49	20231106	180700	248811841	1838	1838	1838	1838	0
50	20231106	180600	248811841	1838	1838	1838	1838	0
51	20231106	180500	248811841	1838	1838	1838	1838	0
52	20231106	180400	248811841	1838	1838	1838	1838	0
53	20231106	180300	248811841	1838	1838	1838	1838	0
54	20231106	180200	248811841	1838	1838	1838	1838	0
55	20231106	180100	248811841	1838	1838	1838	1838	0
56	20231106	180000	248811841	1838	1838	1838	1838	0
57	20231106	175900	248811841	1838	1838	1838	1838	0
58	20231106	175800	248811841	1838	1838	1838	1838	0
59	20231106	175700	248811841	1838	1838	1838	1838	0
60	20231106	175600	248811841	1838	1838	1838	1838	0
61	20231106	175500	248811841	1838	1838	1838	1838	0
62	20231106	175400	248811841	1838	1838	1838	1838	3604
63	20231106	175300	248811841	1838	1838	1838	1838	0
64	20231106	175200	248811841	1838	1838	1838	1838	0
65	20231106	175100	248811841	1838	1838	1838	1838	0
66	20231106	175000	248811841	1838	1838	1838	1838	0
67	20231106	174900	248811841	1838	1838	1838	1838	0
68	20231106	174800	248811841	1838	1838	1838	1838	0
69	20231106	174700	248811841	1838	1838	1838	1838	0
70	20231106	174600	248811841	1838	1838	1838	1838	0
71	20231106	174500	248811841	1838	1838	1838	1838	0
72	20231106	174400	248811841	1838	1838	1838	1838	0
73	20231106	174300	248811841	1838	1838	1838	1838	0
74	20231106	174200	248811841	1838	1838	1838	1838	0
75	20231106	174100	248811841	1838	1838	1838	1838	0
76	20231106	174000	248811841	1838	1838	1838	1838	0
77	20231106	173900	248811841	1838	1838	1838	1838	0
78	20231106	173800	248811841	1838	1838	1838	1838	0
79	20231106	173700	248811841	1838	1838	1838	1838	0
80	20231106	173600	248811841	1838	1838	1838	1838	0
81	20231106	173500	248811841	1838	1838	1838	1838	0
82	20231106	173400	248811841	1838	1838	1838	1838	0
83	20231106	173300	248811841	1838	1838	1838	1838	0
84	20231106	173200	248811841	1838	1838	1838	1838	0
85	20231106	173100	248811841	1838	1838	1838	1838	0
86	20231106	173000	248811841	1838	1838	1838	1838	0
87	20231106	172900	248811841	1838	1838	1838	1838	0
88	20231106	172800	248811841	1838	1838	1838	1838	0
89	20231106	172700	248811841	1838	1838	1838	1838	0
90	20231106	172600	248811841	1838	1838	1838	1838	0
91	20231106	172500	248811841	1838	1838	1838	1838	0
92	20231106	172400	248811841	1838	1838	1838	1838	3604
93	20231106	172300	248811841	1838	1838	1838	1838	0
94	20231106	172200	248811841	1838	1838	1838	1838	0
95	20231106	172100	248811841	1838	1838	1838	1838	0
96	20231106	172000	248811841	1838	1838	1838	1838	0
97	20231106	171900	248811841	1838	1838	1838	1838	0
98	20231106	171800	248811841	1838	1838	1838	1838	0
99	20231106	171700	248811841	1838	1838	1838	1838	0
100	20231106	171600	248811841	1838	1838	1838	1838	0
101	20231106	171500	248811841	1838	1838	1838	1838	0
102	20231106	171400	248811841	1838	1838	1838	1838	0
103	20231106	171300	248811841	1838	1838	1838	1838	0
104	20231106	171200	248811841	1838	1838	1838	1838	0
105	20231106	171100	248811841	1838	1838	1838	1838	0
106	20231106	171000	248811841	1838	1838	1838	1838	0
107	20231106	170900	248811841	1838	1838	1838	1838	0
108	20231106	170800	248811841	1838	1838	1838	1838	0
109	20231106	170700	248811841	1838	1838	1838	1838	0
110	20231106	170600	248811841	1838	1838	1838	1838	0
111	20231106	170500	248811841	1838	1838	1838	1838	0
112	20231106	170400	248811841	1838	1838	1838	1838	0
113	20231106	170300	248811841	1838	1838	1838	1838	0
114	20231106	170200	248811841	1838	1838	1838	1838	0
115	20231106	170100	248811841	1838	1838	1838	1838	0
116	20231106	170000	248811841	1838	1838	1838	1838	0
117	20231106	165900	248811841	1838	1838	1838	1838	0
118	20231106	165800	248811841	1838	1838	1838	1838	0
119	20231106	165700	248811841	1838	1838	1838	1838	0
120	20231106	165600	248811841	1838	1838	1838	1838	0
121	20231106	165500	248811841	1838	1838	1838	1838	0
122	20231106	165400	248811841	1838	1838	1838	1838	3604
123	20231106	165300	248811841	1838	1838	1838	1838	0
124	20231106	165200	248811841	1838	1838	1838	1838	0
125	20231106	165100	248811841	1838	1838	1838	1838	0
126	20231106	165000	248811841	1838	1838	1838	1838	0
127	20231106	164900	248811841	1838	1838	1838	1838	0
128	20231106	164800	248811841	1838	1838	1838	1838	0
129	20231106	164700	248811841	1838	1838	1838	1838	0
130	20231106	164600	248811841	1838	1838	1838	1838	0
131	20231106	164500	248811841	1838	1838	1838	1838	0
132	20231106	164400	248811841	1838	1838	1838	1838	0
133	20231106	164300	248811841	1838	1838	1838	1838	0
134	20231106	164200	248811841	1838	1838	1838	1838	0
135	20231106	164100	248811841	1838	1838	1838	1838	0
136	20231106	164000	248811841	1838	1838	1838	1838	0
137	20231106	163900	248811841	1838	1838	1838	1838	0
138	20231106	163800	248811841	1838	1838	1838	1838	0
139	20231106	163700	248811841	1838	1838	1838	1838	0
140	20231106	163600	248811841	1838	1838	1838	1838	0
141	20231106	163500	248811841	1838	1838	1838	1838	0
142	20231106	163400	248811841	1838	1838	1838	1838	0
143	20231106	163300	248811841	1838	1838	1838	1838	0
144	20231106	163200	248811841	1838	1838	1838	1838	0
145	20231106	163100	248811841	1838	1838	1838	1838	0
146	20231106	163000	248811841	1838	1838	1838	1838	0
147	20231106	162900	248811841	1838	1838	1838	1838	0
148	20231106	162800	248811841	1838	1838	1838	1838	0
149	20231106	162700	248811841	1838	1838	1838	1838	0
150	20231106	162600	248811841	1838	1838	1838	1838	0
151	20231106	162500	248811841	1838	1838	1838	1838	0
152	20231106	162400	248811841	1838	1838	1838	1838	3604
153	20231106	162300	248811841	1838	1838	1838	1838	0
154	20231106	162200	248811841	1838	1838	1838	1838	0
155	20231106	162100	248811841	1838	1838	1838	1838	0
156	20231106	162000	248811841	1838	1838	1838	1838	0
157	20231106	161900	248811841	1838	1838	1838	1838	0
158	20231106	161800	248811841	1838	1838	1838	1838	0
159	20231106	161700	248811841	1838	1838	1838	1838	0
160	20231106	161600	248811841	1838	1838	1838	1838	0
161	20231106	161500	248811841	1838	1838	1838	1838	0
162	20231106	161400	248811841	1838	1838	1838	1838	0
163	20231106	161300	248811841	1838	1838	1838	1838	0
164	20231106	161200	248811841	1838	1838	1838	1838	0
165	20231106	161100	248811841	1838	1838	1838	1838	0
166	20231106	161000	248811841	1838	1838	1838	1838	0
167	20231106	160900	248811841	1838	1838	1838	1838	0
168	20231106	160800	248811841	1838	1838	1838	1838	0
169	20231106	160700	248811841	1838	1838	1838	1838	0
170	20231106	160600	248811841	1838	1838	1838	1838	0
171	20231106	160500	248811841	1838	1838	1838	1838	0
172	20231106	160400	248811841	1838	1838	1838	1838	0
173	20231106	160300	248811841	1838	1838	1838	1838	0
174	20231106	160200	248811841	1838	1838	1838	1838	0
175	20231106	160100	248811841	1838	1838	1838	1838	0
176	20231106	160000	248811841	1838	1838	1838	1838	0
177	20231106	155900	248811841	1838	1838	1838	1838	0
178	20231106	155800	248811841	1838	1838	1838	1838	0
179	20231106	155700	248811841	1838	1838	1838	1838	0
180	20231106	155600	248811841	1838	1838	1838	1838	0
181	20231106	155500	248811841	1838	1838	1838	1838	0
182	20231106	155400	248811841	1838	1838	1838	1838	3604
183	20231106	155300	248811841	1838	1838	1838	1838	0
184	20231106	155200	248811841	1838	1838	1838	1838	0
185	20231106	155100	248811841	1838	1838	1838	1838	0
186	20231106	155000	248811841	1838	1838	1838	1838	0
187	20231106	154900	248811841	1838	1838	1838	1838	0
188	20231106	154800	248811841	1838	1838	1838	1838	0
189	20231106	154700	248811841	1838	1838	1838	1838	0
190	20231106	154600	248811841	1838	1838	1838	1838	0
191	20231106	154500	248811841	1838	1838	1838	1838	0
192	20231106	154400	248811841	1838	1838	1838	1838	0
193	20231106	154300	248811841	1838	1838	1838	1838	0
194	20231106	154200	248811841	1838	1838	1838	1838	0
195	20231106	154100	248811841	1838	1838	1838	1838	0
196	20231106	154000	248811841	1838	1838	1838	1838	0
197	20231106	153900	248811841	1838	1838	1838	1838	0
198	20231106	153800	248811841	1838	1838	1838	1838	0
199	20231106	153700	248811841	1838	1838	1838	1838	0
200	20231106	153600	248811841	1838	1838	1838	1838	0
201	20231106	153500	248811841	1838	1838	1838	1838	0
202	20231106	153400	248811841	1838	1838	1838	1838	0
203	20231106	153300	248811841	1838	1838	1838	1838	0
204	20231106	153200	248811841	1838	1838	1838	1838	0
205	20231106	153100	248811841	1838	1838	1838	1838	0
206	20231106	153000	248811841	1838	1838	1838	1838	3604
207	20231106	152900	242187689	1841	1841	1841	1841	0
208	20231106	152800	242187689	1841	1841	1841	1841	0
209	20231106	152700	242187689	1841	1841	1841	1841	0
210	20231106	152600	242187689	1841	1841	1841	1841	0
211	20231106	152500	242187689	1841	1841	1841	1841	0
212	20231106	152400	242187689	1841	1841	1841	1841	0
213	20231106	152300	242187689	1841	1841	1841	1841	0
214	20231106	152200	242187689	1841	1841	1841	1841	0
215	20231106	152100	242187689	1841	1841	1841	1841	0
216	20231106	152000	242187689	1841	1841	1841	1841	0
217	20231106	151900	242187689	1841	1829	1841	1829	6300
218	20231106	151800	230641451	1830	1805	1830	1804	3329
219	20231106	151700	224572575	1801	1801	1801	1801	8
220	20231106	151600	224558167	1825	1813	1825	1813	8000
221	20231106	151500	210003446	1815	1810	1815	1810	474
222	20231106	151400	209143800	1800	1800	1800	1800	0
223	20231106	151300	209143800	1800	1800	1800	1800	0
224	20231106	151200	209143800	1800	1800	1800	1800	3
225	20231106	151100	209138400	1810	1810	1810	1810	1
226	20231106	151000	209136590	1807	1807	1807	1807	62
227	20231106	150900	209024556	1807	1807	1807	1807	0
228	20231106	150800	209024556	1807	1807	1807	1807	3
229	20231106	150700	209019135	1810	1810	1810	1810	1000
230	20231106	150600	207209135	1810	1810	1810	1810	1
231	20231106	150500	207207325	1797	1804	1804	1796	7094
232	20231106	150400	194432862	1805	1805	1805	1805	291
233	20231106	150300	193907607	1802	1802	1802	1802	75
234	20231106	150200	193772457	1802	1804	1804	1802	2122
235	20231106	150100	189944717	1804	1804	1804	1804	0
236	20231106	150000	189944717	1804	1805	1805	1804	906
237	20231106	145900	188309455	1805	1811	1811	1805	122
238	20231106	145800	188088585	1810	1810	1810	1810	0
239	20231106	145700	188088585	1810	1810	1810	1810	1
240	20231106	145600	188086775	1810	1810	1810	1810	0
241	20231106	145500	188086775	1810	1810	1810	1810	0
242	20231106	145400	188086775	1810	1810	1810	1810	2
243	20231106	145300	188083155	1805	1805	1805	1805	0
244	20231106	145200	188083155	1805	1805	1805	1805	0
245	20231106	145100	188083155	1805	1805	1805	1805	0
246	20231106	145000	188083155	1805	1805	1805	1805	0
247	20231106	144900	188083155	1805	1805	1805	1805	0
248	20231106	144800	188083155	1805	1805	1805	1805	0
249	20231106	144700	188083155	1805	1805	1805	1805	0
250	20231106	144600	188083155	1805	1805	1805	1805	0
251	20231106	144500	188083155	1805	1805	1805	1805	0
252	20231106	144400	188083155	1805	1805	1805	1805	0
253	20231106	144300	188083155	1805	1805	1805	1805	0
254	20231106	144200	188083155	1805	1805	1805	1805	0
255	20231106	144100	188083155	1805	1807	1807	1805	397
256	20231106	144000	187366156	1810	1810	1810	1810	0
257	20231106	143900	187366156	1810	1810	1810	1810	1380
258	20231106	143800	184868356	1811	1811	1811	1811	1
259	20231106	143700	184866545	1811	1812	1812	1811	27
260	20231106	143600	184817647	1813	1813	1813	1813	0
261	20231106	143500	184817647	1813	1812	1813	1812	3526
262	20231106	143400	178425109	1813	1813	1813	1813	0
263	20231106	143300	178425109	1813	1813	1813	1813	0
264	20231106	143200	178425109	1813	1813	1813	1813	0
265	20231106	143100	178425109	1813	1813	1813	1813	0
266	20231106	143000	178425109	1813	1813	1813	1813	0
267	20231106	142900	178425109	1813	1813	1813	1813	0
268	20231106	142800	178425109	1813	1813	1813	1813	0
269	20231106	142700	178425109	1813	1813	1813	1813	0
270	20231106	142600	178425109	1813	1811	1813	1811	11
271	20231106	142500	178405186	1812	1812	1812	1812	82
272	20231106	142400	178256602	1812	1812	1812	1812	14
273	20231106	142300	178231234	1805	1805	1805	1805	0
274	20231106	142200	178231234	1805	1805	1805	1805	0
275	20231106	142100	178231234	1805	1805	1805	1805	0
276	20231106	142000	178231234	1805	1805	1805	1805	0
277	20231106	141900	178231234	1805	1805	1805	1805	0
278	20231106	141800	178231234	1805	1805	1805	1805	0
279	20231106	141700	178231234	1805	1805	1805	1805	0
280	20231106	141600	178231234	1805	1805	1805	1805	0
281	20231106	141500	178231234	1805	1805	1805	1805	0
282	20231106	141400	178231234	1805	1805	1805	1805	0
283	20231106	141300	178231234	1805	1805	1805	1805	16
284	20231106	141200	178202354	1804	1799	1813	1799	420
285	20231106	141100	177442786	1799	1799	1799	1799	0
286	20231106	141000	177442786	1799	1799	1799	1799	1
287	20231106	140900	177440987	1799	1801	1801	1799	228
288	20231106	140800	177030565	1814	1814	1814	1814	0
289	20231106	140700	177030565	1814	1814	1814	1814	0
290	20231106	140600	177030565	1814	1814	1814	1814	0
291	20231106	140500	177030565	1814	1814	1814	1814	0
292	20231106	140400	177030565	1814	1814	1814	1814	0
293	20231106	140300	177030565	1814	1814	1814	1814	0
294	20231106	140200	177030565	1814	1814	1814	1814	1
295	20231106	140100	177028751	1815	1807	1815	1807	1000
296	20231106	140000	175217802	1797	1797	1797	1797	0
297	20231106	135900	175217802	1797	1797	1797	1797	0
298	20231106	135800	175217802	1797	1798	1798	1797	110
299	20231106	135700	175020032	1798	1798	1798	1798	0
300	20231106	135600	175020032	1798	1798	1798	1797	119
301	20231106	135500	174806080	1798	1798	1798	1798	0
302	20231106	135400	174806080	1798	1798	1798	1798	0
303	20231106	135300	174806080	1798	1798	1798	1798	0
304	20231106	135200	174806080	1798	1798	1798	1798	0
305	20231106	135100	174806080	1798	1798	1798	1798	0
306	20231106	135000	174806080	1798	1798	1798	1798	0
307	20231106	134900	174806080	1798	1798	1798	1798	20
308	20231106	134800	174770120	1799	1793	1800	1793	2653
309	20231106	134700	170003043	1790	1791	1791	1790	2326
310	20231106	134600	165837368	1791	1801	1801	1791	2218
311	20231106	134500	161847818	1801	1801	1801	1801	0
312	20231106	134400	161847818	1801	1801	1801	1801	0
313	20231106	134300	161847818	1801	1801	1801	1801	0
314	20231106	134200	161847818	1801	1801	1801	1801	0
315	20231106	134100	161847818	1801	1801	1801	1801	0
316	20231106	134000	161847818	1801	1801	1801	1801	0
317	20231106	133900	161847818	1801	1801	1801	1801	0
318	20231106	133800	161847818	1801	1801	1801	1801	0
319	20231106	133700	161847818	1801	1801	1801	1801	0
320	20231106	133600	161847818	1801	1801	1801	1801	68
321	20231106	133500	161725350	1801	1801	1801	1801	0
322	20231106	133400	161725350	1801	1801	1801	1801	100
323	20231106	133300	161545250	1809	1809	1809	1809	0
324	20231106	133200	161545250	1809	1809	1809	1809	0
325	20231106	133100	161545250	1809	1809	1809	1809	0
326	20231106	133000	161545250	1809	1809	1809	1809	0
327	20231106	132900	161545250	1809	1809	1809	1809	0
328	20231106	132800	161545250	1809	1809	1809	1809	0
329	20231106	132700	161545250	1809	1809	1809	1809	0
330	20231106	132600	161545250	1809	1809	1809	1809	0
331	20231106	132500	161545250	1809	1809	1809	1809	0
332	20231106	132400	161545250	1809	1809	1809	1809	0
333	20231106	132300	161545250	1809	1809	1809	1809	0
334	20231106	132200	161545250	1809	1809	1809	1809	0
335	20231106	132100	161545250	1809	1809	1809	1809	0
336	20231106	132000	161545250	1809	1809	1809	1809	0
337	20231106	131900	161545250	1809	1809	1809	1809	3
338	20231106	131800	161539823	1810	1810	1810	1810	0
339	20231106	131700	161539823	1810	1810	1810	1810	0
340	20231106	131600	161539823	1810	1810	1810	1810	600
341	20231106	131500	160453823	1810	1807	1810	1807	619
342	20231106	131400	159333689	1810	1810	1810	1810	0
343	20231106	131300	159333689	1810	1810	1810	1810	1
344	20231106	131200	159331879	1810	1810	1810	1810	0
345	20231106	131100	159331879	1810	1810	1810	1810	0
346	20231106	131000	159331879	1810	1810	1810	1810	0
347	20231106	130900	159331879	1810	1810	1810	1810	1
348	20231106	130800	159330069	1800	1800	1800	1800	0
349	20231106	130700	159330069	1800	1800	1800	1800	0
350	20231106	130600	159330069	1800	1800	1800	1800	0
351	20231106	130500	159330069	1800	1800	1800	1800	273
352	20231106	130400	158838669	1800	1800	1800	1800	0
353	20231106	130300	158838669	1800	1800	1800	1800	0
354	20231106	130200	158838669	1800	1800	1800	1800	0
355	20231106	130100	158838669	1800	1800	1800	1800	0
356	20231106	130000	158838669	1800	1803	1803	1800	601
357	20231106	125900	157756827	1800	1800	1800	1800	0
358	20231106	125800	157756827	1800	1800	1800	1800	0
359	20231106	125700	157756827	1800	1800	1800	1800	0
360	20231106	125600	157756827	1800	1800	1800	1800	0
361	20231106	125500	157756827	1800	1800	1800	1800	0
362	20231106	125400	157756827	1800	1800	1800	1800	0
363	20231106	125300	157756827	1800	1801	1801	1800	52
364	20231106	125200	157663190	1801	1801	1801	1801	50
365	20231106	125100	157573140	1801	1801	1801	1801	0
366	20231106	125000	157573140	1801	1801	1801	1801	0
367	20231106	124900	157573140	1801	1801	1801	1801	0
368	20231106	124800	157573140	1801	1801	1801	1801	0
369	20231106	124700	157573140	1801	1801	1801	1801	0
370	20231106	124600	157573140	1801	1801	1801	1801	0
371	20231106	124500	157573140	1801	1801	1801	1801	50
372	20231106	124400	157483090	1800	1800	1800	1800	0
373	20231106	124300	157483090	1800	1800	1800	1800	0
374	20231106	124200	157483090	1800	1800	1800	1800	0
375	20231106	124100	157483090	1800	1800	1800	1800	0
376	20231106	124000	157483090	1800	1800	1800	1800	0
377	20231106	123900	157483090	1800	1800	1800	1800	0
378	20231106	123800	157483090	1800	1800	1800	1800	0
379	20231106	123700	157483090	1800	1800	1800	1800	0
380	20231106	123600	157483090	1800	1800	1800	1800	0
381	20231106	123500	157483090	1800	1800	1800	1800	0
382	20231106	123400	157483090	1800	1800	1800	1800	209
383	20231106	123300	157106890	1800	1800	1800	1800	0
384	20231106	123200	157106890	1800	1800	1800	1800	0
385	20231106	123100	157106890	1800	1800	1800	1800	0
386	20231106	123000	157106890	1800	1800	1800	1800	0
387	20231106	122900	157106890	1800	1800	1800	1800	0
388	20231106	122800	157106890	1800	1800	1800	1800	0
389	20231106	122700	157106890	1800	1800	1800	1800	0
390	20231106	122600	157106890	1800	1800	1800	1800	0
391	20231106	122500	157106890	1800	1800	1800	1800	0
392	20231106	122400	157106890	1800	1800	1800	1800	0
393	20231106	122300	157106890	1800	1800	1800	1800	0
394	20231106	122200	157106890	1800	1800	1800	1800	20
395	20231106	122100	157070890	1799	1799	1799	1799	0
396	20231106	122000	157070890	1799	1799	1799	1799	0
397	20231106	121900	157070890	1799	1799	1799	1799	0
398	20231106	121800	157070890	1799	1799	1799	1799	0
399	20231106	121700	157070890	1799	1799	1799	1799	0
400	20231106	121600	157070890	1799	1799	1799	1799	0
401	20231106	121500	157070890	1799	1799	1799	1799	0
402	20231106	121400	157070890	1799	1799	1799	1799	0
403	20231106	121300	157070890	1799	1799	1799	1799	0
404	20231106	121200	157070890	1799	1799	1799	1799	0
405	20231106	121100	157070890	1799	1799	1799	1799	0
406	20231106	121000	157070890	1799	1799	1799	1799	0
407	20231106	120900	157070890	1799	1799	1799	1799	0
408	20231106	120800	157070890	1799	1799	1799	1799	0
409	20231106	120700	157070890	1799	1809	1809	1798	4503
410	20231106	120600	148962538	1810	1810	1810	1810	377
411	20231106	120500	148280168	1814	1814	1814	1814	0
412	20231106	120400	148280168	1814	1814	1814	1814	0
413	20231106	120300	148280168	1814	1814	1814	1814	0
414	20231106	120200	148280168	1814	1814	1814	1814	0
415	20231106	120100	148280168	1814	1814	1814	1814	0
416	20231106	120000	148280168	1814	1814	1814	1814	0
417	20231106	115900	148280168	1814	1814	1814	1814	0
418	20231106	115800	148280168	1814	1814	1814	1814	51
419	20231106	115700	148187654	1814	1814	1814	1814	1459
420	20231106	115600	145541028	1814	1814	1814	1814	115
421	20231106	115500	145332418	1814	1815	1815	1814	558
422	20231106	115400	144319688	1809	1810	1810	1809	3494
423	20231106	115300	137995831	1810	1810	1810	1810	60
424	20231106	115200	137887231	1811	1811	1811	1811	0
425	20231106	115100	137887231	1811	1812	1812	1811	52
426	20231106	115000	137793008	1812	1812	1812	1812	0
427	20231106	114900	137793008	1812	1812	1812	1812	95
428	20231106	114800	137620868	1812	1812	1812	1812	125
429	20231106	114700	137394368	1812	1812	1812	1812	0
430	20231106	114600	137394368	1812	1812	1812	1812	0
431	20231106	114500	137394368	1812	1812	1812	1812	0
432	20231106	114400	137394368	1812	1812	1812	1812	0
433	20231106	114300	137394368	1812	1812	1812	1812	136
434	20231106	114200	137147936	1812	1812	1812	1812	0
435	20231106	114100	137147936	1812	1812	1812	1812	0
436	20231106	114000	137147936	1812	1812	1812	1812	0
437	20231106	113900	137147936	1812	1812	1812	1812	722
438	20231106	113800	135839672	1812	1812	1812	1812	0
439	20231106	113700	135839672	1812	1812	1812	1812	0
440	20231106	113600	135839672	1812	1815	1815	1812	40
441	20231106	113500	135767132	1816	1816	1816	1812	974
442	20231106	113400	134000520	1814	1814	1814	1814	0
443	20231106	113300	134000520	1814	1808	1815	1808	10114
444	20231106	113200	115689961	1809	1806	1809	1805	1948
445	20231106	113100	112168952	1806	1804	1806	1804	170
446	20231106	113000	111861995	1804	1805	1805	1804	570
447	20231106	112900	110833533	1805	1805	1805	1805	26
448	20231106	112800	110786603	1804	1804	1804	1804	0
449	20231106	112700	110786603	1804	1804	1804	1804	0
450	20231106	112600	110786603	1804	1805	1805	1804	149
451	20231106	112500	110517676	1804	1804	1804	1804	27
452	20231106	112400	110468968	1804	1804	1804	1804	0
453	20231106	112300	110468968	1804	1804	1804	1804	0
454	20231106	112200	110468968	1804	1804	1804	1804	0
455	20231106	112100	110468968	1804	1805	1805	1804	49
456	20231106	112000	110380568	1804	1805	1805	1804	70
457	20231106	111900	110254228	1804	1804	1804	1804	0
458	20231106	111800	110254228	1804	1804	1804	1804	0
459	20231106	111700	110254228	1804	1804	1805	1803	1513
460	20231106	111600	107523556	1804	1804	1804	1804	0
461	20231106	111500	107523556	1804	1804	1804	1804	28
462	20231106	111400	107473044	1804	1804	1804	1804	0
463	20231106	111300	107473044	1804	1804	1804	1804	215
464	20231106	111200	107085184	1804	1804	1804	1804	28
465	20231106	111100	107034672	1804	1804	1804	1804	0
466	20231106	111000	107034672	1804	1805	1805	1804	773
467	20231106	110900	105639472	1807	1807	1807	1807	0
468	20231106	110800	105639472	1807	1807	1807	1807	40
469	20231106	110700	105567192	1806	1806	1806	1806	40
470	20231106	110600	105494952	1806	1806	1806	1806	349
471	20231106	110500	104864658	1808	1808	1808	1808	0
472	20231106	110400	104864658	1808	1808	1808	1808	160
473	20231106	110300	104575378	1808	1808	1808	1808	0
474	20231106	110200	104575378	1808	1808	1808	1808	0
475	20231106	110100	104575378	1808	1807	1808	1806	132
476	20231106	110000	104336859	1806	1806	1807	1806	141
477	20231106	105900	104082203	1804	1804	1804	1804	0
478	20231106	105800	104082203	1804	1804	1804	1804	0
479	20231106	105700	104082203	1804	1804	1804	1804	0
480	20231106	105600	104082203	1804	1804	1804	1804	0
481	20231106	105500	104082203	1804	1804	1805	1804	1807
482	20231106	105400	100820871	1803	1801	1803	1801	94
483	20231106	105300	100651483	1801	1801	1801	1801	251
484	20231106	105200	100199432	1802	1801	1802	1801	220
485	20231106	105100	99803210	1800	1800	1800	1799	242
486	20231106	105000	99367628	1798	1798	1800	1798	1683
487	20231106	104900	96338738	1796	1795	1797	1795	123
488	20231106	104800	96117917	1797	1792	1797	1792	13
489	20231106	104700	96094606	1798	1792	1799	1792	3200
490	20231106	104600	90340061	1790	1792	1792	1790	1676
491	20231106	104500	87338162	1792	1792	1792	1792	70
492	20231106	104400	87212722	1799	1799	1799	1799	0
493	20231106	104300	87212722	1799	1799	1799	1799	0
494	20231106	104200	87212722	1799	1796	1799	1792	4129
495	20231106	104100	79798307	1796	1796	1796	1796	100
496	20231106	104000	79618707	1796	1802	1805	1796	1857
497	20231106	103900	76275593	1805	1805	1805	1805	0
498	20231106	103800	76275593	1805	1805	1805	1805	0
499	20231106	103700	76275593	1805	1805	1805	1805	0
500	20231106	103600	76275593	1805	1805	1805	1805	0
501	20231106	103500	76275593	1805	1805	1805	1805	0
502	20231106	103400	76275593	1805	1805	1805	1805	0
503	20231106	103300	76275593	1805	1805	1805	1805	0
504	20231106	103200	76275593	1805	1805	1805	1805	0
505	20231106	103100	76275593	1805	1805	1805	1805	0
506	20231106	103000	76275593	1805	1805	1805	1805	0
507	20231106	102900	76275593	1805	1805	1805	1804	312
508	20231106	102800	75712450	1805	1805	1805	1805	86
509	20231106	102700	75557220	1805	1804	1805	1804	810
510	20231106	102600	74095212	1805	1805	1805	1805	0
511	20231106	102500	74095212	1805	1805	1805	1805	0
512	20231106	102400	74095212	1805	1805	1805	1805	500
513	20231106	102300	73192712	1805	1805	1805	1805	10
514	20231106	102200	73174662	1805	1805	1805	1805	0
515	20231106	102100	73174662	1805	1805	1805	1805	10
516	20231106	102000	73156612	1806	1806	1806	1806	0
517	20231106	101900	73156612	1806	1806	1806	1806	0
518	20231106	101800	73156612	1806	1806	1806	1806	0
519	20231106	101700	73156612	1806	1806	1806	1806	0
520	20231106	101600	73156612	1806	1806	1806	1806	60
521	20231106	101500	73048252	1805	1805	1805	1805	0
522	20231106	101400	73048252	1805	1805	1805	1805	20
523	20231106	101300	73012152	1802	1802	1802	1802	31
524	20231106	101200	72956290	1804	1804	1804	1804	0
525	20231106	101100	72956290	1804	1804	1804	1804	35
526	20231106	101000	72893150	1804	1804	1804	1804	10
527	20231106	100900	72875110	1805	1805	1805	1805	0
528	20231106	100800	72875110	1805	1805	1805	1805	52
529	20231106	100700	72781250	1805	1805	1805	1805	38
530	20231106	100600	72712660	1805	1805	1805	1805	38
531	20231106	100500	72644070	1808	1805	1808	1805	927
532	20231106	100400	70968204	1805	1800	1805	1800	990
533	20231106	100300	69181259	1800	1800	1800	1800	0
534	20231106	100200	69181259	1800	1800	1800	1800	0
535	20231106	100100	69181259	1800	1800	1800	1800	0
536	20231106	100000	69181259	1800	1805	1805	1800	102
537	20231106	095900	68997654	1800	1800	1800	1800	0
538	20231106	095800	68997654	1800	1800	1800	1800	0
539	20231106	095700	68997654	1800	1800	1800	1800	32
540	20231106	095600	68940054	1800	1800	1800	1800	0
541	20231106	095500	68940054	1800	1800	1800	1800	0
542	20231106	095400	68940054	1800	1805	1805	1800	59
543	20231106	095300	68833849	1805	1805	1805	1805	0
544	20231106	095200	68833849	1805	1805	1805	1805	0
545	20231106	095100	68833849	1805	1805	1805	1805	0
546	20231106	095000	68833849	1805	1800	1805	1800	730
547	20231106	094900	67519844	1800	1800	1800	1800	59
548	20231106	094800	67413644	1805	1805	1805	1805	0
549	20231106	094700	67413644	1805	1805	1805	1805	0
550	20231106	094600	67413644	1805	1805	1805	1805	6
551	20231106	094500	67402814	1805	1805	1805	1805	0
552	20231106	094400	67402814	1805	1805	1805	1805	0
553	20231106	094300	67402814	1805	1805	1805	1805	0
554	20231106	094200	67402814	1805	1805	1805	1805	5
555	20231106	094100	67393789	1800	1800	1800	1800	0
556	20231106	094000	67393789	1800	1805	1805	1800	3
557	20231106	093900	67388379	1806	1806	1806	1806	1000
558	20231106	093800	65582379	1806	1806	1806	1806	0
559	20231106	093700	65582379	1806	1807	1807	1806	554
560	20231106	093600	64581302	1807	1807	1807	1807	0
561	20231106	093500	64581302	1807	1807	1807	1807	30
562	20231106	093400	64527092	1808	1808	1808	1808	0
563	20231106	093300	64527092	1808	1800	1808	1799	7477
564	20231106	093200	51054919	1806	1806	1806	1806	1
565	20231106	093100	51053113	1806	1805	1807	1805	1002
566	20231106	093000	49243097	1784	1784	1784	1784	1
567	20231106	092900	49241313	1807	1782	1807	1782	1001
568	20231106	092800	47432532	1805	1805	1805	1805	47
569	20231106	092700	47347697	1809	1809	1809	1809	0
570	20231106	092600	47347697	1809	1809	1809	1809	0
571	20231106	092500	47347697	1809	1782	1810	1782	5165
572	20231106	092400	38030187	1800	1801	1804	1800	3200
573	20231106	092300	32262069	1782	1782	1782	1782	1
574	20231106	092200	32260287	1804	1782	1804	1778	3345
575	20231106	092100	26240010	1804	1804	1804	1804	0
576	20231106	092000	26240010	1804	1804	1804	1804	0
577	20231106	091900	26240010	1804	1785	1804	1777	7602
578	20231106	091800	12680424	1810	1810	1810	1810	0
579	20231106	091700	12680424	1810	1813	1813	1810	61
580	20231106	091600	12569959	1814	1808	1815	1808	2260
581	20231106	091500	8470866	1784	1779	1815	1779	1308
582	20231106	091400	6130591	1779	1782	1782	1779	843
583	20231106	091300	4629526	1782	1782	1782	1782	218
584	20231106	091200	4241050	1772	1772	1772	1772	0
585	20231106	091100	4241050	1772	1772	1772	1772	0
586	20231106	091000	4241050	1772	1772	1772	1772	0
587	20231106	090900	4241050	1772	1772	1772	1772	0
588	20231106	090800	4241050	1772	1772	1772	1772	0
589	20231106	090700	4241050	1772	1772	1772	1772	0
590	20231106	090600	4241050	1772	1772	1772	1772	0
591	20231106	090500	4241050	1772	1782	1782	1772	739
592	20231106	090400	2929198	1782	1772	1784	1772	637
593	20231106	090300	1793484	1798	1798	1798	1798	3
594	20231106	090200	1788090	1800	1800	1800	1800	456
595	20231106	090100	967290	1814	1814	1814	1814	105
596	20231106	090000	776820	1815	1815	1815	1815	428