KissMeData/006340/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184700	346285858	1064	1064	1064	1064	1826
3	20231106	184600	346285858	1064	1064	1064	1064	0
4	20231106	184500	346285858	1064	1064	1064	1064	0
5	20231106	184400	346285858	1064	1064	1064	1064	0
6	20231106	184300	346285858	1064	1064	1064	1064	0
7	20231106	184200	346285858	1064	1064	1064	1064	0
8	20231106	184100	346285858	1064	1064	1064	1064	0
9	20231106	184000	346285858	1064	1064	1064	1064	0
10	20231106	183900	346285858	1064	1064	1064	1064	0
11	20231106	183800	346285858	1064	1064	1064	1064	0
12	20231106	183700	346285858	1064	1064	1064	1064	0
13	20231106	183600	346285858	1064	1064	1064	1064	0
14	20231106	183500	346285858	1064	1064	1064	1064	0
15	20231106	183400	346285858	1064	1064	1064	1064	0
16	20231106	183300	346285858	1064	1064	1064	1064	0
17	20231106	183200	346285858	1064	1064	1064	1064	0
18	20231106	183100	346285858	1064	1064	1064	1064	0
19	20231106	183000	346285858	1064	1064	1064	1064	0
20	20231106	182900	346285858	1064	1064	1064	1064	0
21	20231106	182800	346285858	1064	1064	1064	1064	0
22	20231106	182700	346285858	1064	1064	1064	1064	0
23	20231106	182600	346285858	1064	1064	1064	1064	0
24	20231106	182500	346285858	1064	1064	1064	1064	0
25	20231106	182400	346285858	1064	1064	1064	1064	0
26	20231106	182300	346285858	1064	1064	1064	1064	0
27	20231106	182200	346285858	1064	1064	1064	1064	0
28	20231106	182100	346285858	1064	1064	1064	1064	0
29	20231106	182000	346285858	1064	1064	1064	1064	0
30	20231106	181900	346285858	1064	1064	1064	1064	0
31	20231106	181800	346285858	1064	1064	1064	1064	0
32	20231106	181700	346285858	1064	1064	1064	1064	1826
33	20231106	181600	346285858	1064	1064	1064	1064	0
34	20231106	181500	346285858	1064	1064	1064	1064	0
35	20231106	181400	346285858	1064	1064	1064	1064	0
36	20231106	181300	346285858	1064	1064	1064	1064	0
37	20231106	181200	346285858	1064	1064	1064	1064	0
38	20231106	181100	346285858	1064	1064	1064	1064	0
39	20231106	181000	346285858	1064	1064	1064	1064	0
40	20231106	180900	346285858	1064	1064	1064	1064	0
41	20231106	180800	346285858	1064	1064	1064	1064	0
42	20231106	180700	346285858	1064	1064	1064	1064	0
43	20231106	180600	346285858	1064	1064	1064	1064	0
44	20231106	180500	346285858	1064	1064	1064	1064	0
45	20231106	180400	346285858	1064	1064	1064	1064	0
46	20231106	180300	346285858	1064	1064	1064	1064	0
47	20231106	180200	346285858	1064	1064	1064	1064	0
48	20231106	180100	346285858	1064	1064	1064	1064	0
49	20231106	180000	346285858	1064	1064	1064	1064	0
50	20231106	175900	346285858	1064	1064	1064	1064	0
51	20231106	175800	346285858	1064	1064	1064	1064	0
52	20231106	175700	346285858	1064	1064	1064	1064	0
53	20231106	175600	346285858	1064	1064	1064	1064	0
54	20231106	175500	346285858	1064	1064	1064	1064	0
55	20231106	175400	346285858	1064	1064	1064	1064	0
56	20231106	175300	346285858	1064	1064	1064	1064	0
57	20231106	175200	346285858	1064	1064	1064	1064	0
58	20231106	175100	346285858	1064	1064	1064	1064	0
59	20231106	175000	346285858	1064	1064	1064	1064	0
60	20231106	174900	346285858	1064	1064	1064	1064	0
61	20231106	174800	346285858	1064	1064	1064	1064	0
62	20231106	174700	346285858	1064	1064	1064	1064	1826
63	20231106	174600	346285858	1064	1064	1064	1064	0
64	20231106	174500	346285858	1064	1064	1064	1064	0
65	20231106	174400	346285858	1064	1064	1064	1064	0
66	20231106	174300	346285858	1064	1064	1064	1064	0
67	20231106	174200	346285858	1064	1064	1064	1064	0
68	20231106	174100	346285858	1064	1064	1064	1064	0
69	20231106	174000	346285858	1064	1064	1064	1064	0
70	20231106	173900	346285858	1064	1064	1064	1064	0
71	20231106	173800	346285858	1064	1064	1064	1064	0
72	20231106	173700	346285858	1064	1064	1064	1064	0
73	20231106	173600	346285858	1064	1064	1064	1064	0
74	20231106	173500	346285858	1064	1064	1064	1064	0
75	20231106	173400	346285858	1064	1064	1064	1064	0
76	20231106	173300	346285858	1064	1064	1064	1064	0
77	20231106	173200	346285858	1064	1064	1064	1064	0
78	20231106	173100	346285858	1064	1064	1064	1064	0
79	20231106	173000	346285858	1064	1064	1064	1064	0
80	20231106	172900	346285858	1064	1064	1064	1064	0
81	20231106	172800	346285858	1064	1064	1064	1064	0
82	20231106	172700	346285858	1064	1064	1064	1064	0
83	20231106	172600	346285858	1064	1064	1064	1064	0
84	20231106	172500	346285858	1064	1064	1064	1064	0
85	20231106	172400	346285858	1064	1064	1064	1064	0
86	20231106	172300	346285858	1064	1064	1064	1064	0
87	20231106	172200	346285858	1064	1064	1064	1064	0
88	20231106	172100	346285858	1064	1064	1064	1064	0
89	20231106	172000	346285858	1064	1064	1064	1064	0
90	20231106	171900	346285858	1064	1064	1064	1064	0
91	20231106	171800	346285858	1064	1064	1064	1064	0
92	20231106	171700	346285858	1064	1064	1064	1064	1826
93	20231106	171600	346285858	1064	1064	1064	1064	0
94	20231106	171500	346285858	1064	1064	1064	1064	0
95	20231106	171400	346285858	1064	1064	1064	1064	0
96	20231106	171300	346285858	1064	1064	1064	1064	0
97	20231106	171200	346285858	1064	1064	1064	1064	0
98	20231106	171100	346285858	1064	1064	1064	1064	0
99	20231106	171000	346285858	1064	1064	1064	1064	0
100	20231106	170900	346285858	1064	1064	1064	1064	0
101	20231106	170800	346285858	1064	1064	1064	1064	0
102	20231106	170700	346285858	1064	1064	1064	1064	0
103	20231106	170600	346285858	1064	1064	1064	1064	0
104	20231106	170500	346285858	1064	1064	1064	1064	0
105	20231106	170400	346285858	1064	1064	1064	1064	0
106	20231106	170300	346285858	1064	1064	1064	1064	0
107	20231106	170200	346285858	1064	1064	1064	1064	0
108	20231106	170100	346285858	1064	1064	1064	1064	0
109	20231106	170000	346285858	1064	1064	1064	1064	0
110	20231106	165900	346285858	1064	1064	1064	1064	0
111	20231106	165800	346285858	1064	1064	1064	1064	0
112	20231106	165700	346285858	1064	1064	1064	1064	0
113	20231106	165600	346285858	1064	1064	1064	1064	0
114	20231106	165500	346285858	1064	1064	1064	1064	0
115	20231106	165400	346285858	1064	1064	1064	1064	0
116	20231106	165300	346285858	1064	1064	1064	1064	0
117	20231106	165200	346285858	1064	1064	1064	1064	0
118	20231106	165100	346285858	1064	1064	1064	1064	0
119	20231106	165000	346285858	1064	1064	1064	1064	0
120	20231106	164900	346285858	1064	1064	1064	1064	0
121	20231106	164800	346285858	1064	1064	1064	1064	0
122	20231106	164700	346285858	1064	1064	1064	1064	1826
123	20231106	164600	346285858	1064	1064	1064	1064	0
124	20231106	164500	346285858	1064	1064	1064	1064	0
125	20231106	164400	346285858	1064	1064	1064	1064	0
126	20231106	164300	346285858	1064	1064	1064	1064	0
127	20231106	164200	346285858	1064	1064	1064	1064	0
128	20231106	164100	346285858	1064	1064	1064	1064	0
129	20231106	164000	346285858	1064	1064	1064	1064	0
130	20231106	163900	346285858	1064	1064	1064	1064	0
131	20231106	163800	346285858	1064	1064	1064	1064	0
132	20231106	163700	346285858	1064	1064	1064	1064	0
133	20231106	163600	346285858	1064	1064	1064	1064	0
134	20231106	163500	346285858	1064	1064	1064	1064	0
135	20231106	163400	346285858	1064	1064	1064	1064	0
136	20231106	163300	346285858	1064	1064	1064	1064	0
137	20231106	163200	346285858	1064	1064	1064	1064	0
138	20231106	163100	346285858	1064	1064	1064	1064	0
139	20231106	163000	346285858	1064	1064	1064	1064	0
140	20231106	162900	346285858	1064	1064	1064	1064	0
141	20231106	162800	346285858	1064	1064	1064	1064	0
142	20231106	162700	346285858	1064	1064	1064	1064	0
143	20231106	162600	346285858	1064	1064	1064	1064	0
144	20231106	162500	346285858	1064	1064	1064	1064	0
145	20231106	162400	346285858	1064	1064	1064	1064	0
146	20231106	162300	346285858	1064	1064	1064	1064	0
147	20231106	162200	346285858	1064	1064	1064	1064	0
148	20231106	162100	346285858	1064	1064	1064	1064	0
149	20231106	162000	346285858	1064	1064	1064	1064	0
150	20231106	161900	346285858	1064	1064	1064	1064	0
151	20231106	161800	346285858	1064	1064	1064	1064	0
152	20231106	161700	346285858	1064	1064	1064	1064	1826
153	20231106	161600	346285858	1064	1064	1064	1064	0
154	20231106	161500	346285858	1064	1064	1064	1064	0
155	20231106	161400	346285858	1064	1064	1064	1064	0
156	20231106	161300	346285858	1064	1064	1064	1064	0
157	20231106	161200	346285858	1064	1064	1064	1064	0
158	20231106	161100	346285858	1064	1064	1064	1064	0
159	20231106	161000	346285858	1064	1064	1064	1064	0
160	20231106	160900	346285858	1064	1064	1064	1064	0
161	20231106	160800	346285858	1064	1064	1064	1064	0
162	20231106	160700	346285858	1064	1064	1064	1064	0
163	20231106	160600	346285858	1064	1064	1064	1064	0
164	20231106	160500	346285858	1064	1064	1064	1064	0
165	20231106	160400	346285858	1064	1064	1064	1064	0
166	20231106	160300	346285858	1064	1064	1064	1064	0
167	20231106	160200	346285858	1064	1064	1064	1064	0
168	20231106	160100	346285858	1064	1064	1064	1064	0
169	20231106	160000	346285858	1064	1064	1064	1064	0
170	20231106	155900	346285858	1064	1064	1064	1064	0
171	20231106	155800	346285858	1064	1064	1064	1064	0
172	20231106	155700	346285858	1064	1064	1064	1064	0
173	20231106	155600	346285858	1064	1064	1064	1064	0
174	20231106	155500	346285858	1064	1064	1064	1064	0
175	20231106	155400	346285858	1064	1064	1064	1064	0
176	20231106	155300	346285858	1064	1064	1064	1064	0
177	20231106	155200	346285858	1064	1064	1064	1064	0
178	20231106	155100	346285858	1064	1064	1064	1064	0
179	20231106	155000	346285858	1064	1064	1064	1064	0
180	20231106	154900	346285858	1064	1064	1064	1064	0
181	20231106	154800	346285858	1064	1064	1064	1064	0
182	20231106	154700	346285858	1064	1064	1064	1064	1826
183	20231106	154600	346285858	1064	1064	1064	1064	0
184	20231106	154500	346285858	1064	1064	1064	1064	0
185	20231106	154400	346285858	1064	1064	1064	1064	0
186	20231106	154300	346285858	1064	1064	1064	1064	0
187	20231106	154200	346285858	1064	1064	1064	1064	0
188	20231106	154100	346285858	1064	1064	1064	1064	0
189	20231106	154000	346285858	1064	1064	1064	1064	0
190	20231106	153900	346285858	1064	1064	1064	1064	0
191	20231106	153800	346285858	1064	1064	1064	1064	0
192	20231106	153700	346285858	1064	1064	1064	1064	0
193	20231106	153600	346285858	1064	1064	1064	1064	0
194	20231106	153500	346285858	1064	1064	1064	1064	0
195	20231106	153400	346285858	1064	1064	1064	1064	0
196	20231106	153300	346285858	1064	1064	1064	1064	0
197	20231106	153200	346285858	1064	1064	1064	1064	0
198	20231106	153100	346285858	1064	1064	1064	1064	0
199	20231106	153000	346285858	1064	1064	1064	1064	1826
200	20231106	152900	344342994	1061	1061	1061	1061	0
201	20231106	152800	344342994	1061	1061	1061	1061	0
202	20231106	152700	344342994	1061	1061	1061	1061	0
203	20231106	152600	344342994	1061	1061	1061	1061	0
204	20231106	152500	344342994	1061	1061	1061	1061	0
205	20231106	152400	344342994	1061	1061	1061	1061	0
206	20231106	152300	344342994	1061	1061	1061	1061	0
207	20231106	152200	344342994	1061	1061	1061	1061	0
208	20231106	152100	344342994	1061	1061	1061	1061	0
209	20231106	152000	344342994	1061	1061	1061	1061	0
210	20231106	151900	344342994	1061	1062	1062	1061	2801
211	20231106	151800	341371132	1061	1063	1064	1061	6610
212	20231106	151700	334351239	1063	1063	1063	1063	2500
213	20231106	151600	331693739	1063	1063	1063	1063	1500
214	20231106	151500	330099239	1064	1064	1064	1064	23
215	20231106	151400	330074767	1064	1063	1064	1063	131
216	20231106	151300	329935513	1062	1062	1062	1062	8
217	20231106	151200	329927017	1063	1063	1063	1063	0
218	20231106	151100	329927017	1063	1063	1063	1063	12
219	20231106	151000	329914261	1063	1063	1063	1063	0
220	20231106	150900	329914261	1063	1063	1063	1063	0
221	20231106	150800	329914261	1063	1063	1063	1063	18
222	20231106	150700	329895127	1063	1063	1063	1063	4934
223	20231106	150600	324650285	1063	1063	1063	1063	0
224	20231106	150500	324650285	1063	1063	1063	1063	0
225	20231106	150400	324650285	1063	1063	1063	1063	2254
226	20231106	150300	322254283	1063	1063	1063	1063	0
227	20231106	150200	322254283	1063	1063	1063	1063	0
228	20231106	150100	322254283	1063	1063	1063	1063	930
229	20231106	150000	321265693	1063	1063	1063	1063	6
230	20231106	145900	321259315	1064	1064	1064	1064	0
231	20231106	145800	321259315	1064	1064	1064	1064	0
232	20231106	145700	321259315	1064	1064	1064	1064	290
233	20231106	145600	320950755	1064	1064	1064	1064	100
234	20231106	145500	320844355	1064	1064	1064	1064	100
235	20231106	145400	320737955	1063	1063	1063	1063	11
236	20231106	145300	320726262	1064	1064	1064	1064	0
237	20231106	145200	320726262	1064	1064	1064	1064	0
238	20231106	145100	320726262	1064	1064	1064	1064	334
239	20231106	145000	320370886	1064	1064	1064	1064	1156
240	20231106	144900	319140902	1063	1063	1063	1063	255
241	20231106	144800	318869837	1064	1064	1064	1064	11
242	20231106	144700	318858133	1065	1065	1065	1065	1
243	20231106	144600	318857068	1065	1064	1065	1064	1464
244	20231106	144500	317299222	1064	1064	1064	1064	0
245	20231106	144400	317299222	1064	1063	1064	1063	736
246	20231106	144300	316516354	1063	1063	1063	1063	0
247	20231106	144200	316516354	1063	1063	1063	1063	0
248	20231106	144100	316516354	1063	1064	1064	1063	3954
249	20231106	144000	312310251	1064	1064	1064	1064	0
250	20231106	143900	312310251	1064	1064	1064	1064	1
251	20231106	143800	312309187	1063	1063	1063	1063	0
252	20231106	143700	312309187	1063	1063	1063	1063	99
253	20231106	143600	312203950	1063	1063	1063	1063	155
254	20231106	143500	312039185	1064	1064	1064	1064	0
255	20231106	143400	312039185	1064	1064	1064	1064	42
256	20231106	143300	311994497	1064	1064	1064	1064	100
257	20231106	143200	311888097	1064	1063	1064	1063	1001
258	20231106	143100	310823034	1064	1064	1064	1064	0
259	20231106	143000	310823034	1064	1064	1064	1064	0
260	20231106	142900	310823034	1064	1064	1064	1064	0
261	20231106	142800	310823034	1064	1064	1064	1064	100
262	20231106	142700	310716634	1064	1064	1064	1064	0
263	20231106	142600	310716634	1064	1064	1064	1064	3
264	20231106	142500	310713442	1064	1064	1064	1064	103
265	20231106	142400	310603850	1064	1064	1064	1064	0
266	20231106	142300	310603850	1064	1064	1064	1064	6
267	20231106	142200	310597466	1064	1064	1064	1064	2
268	20231106	142100	310595338	1064	1064	1064	1064	0
269	20231106	142000	310595338	1064	1064	1064	1064	0
270	20231106	141900	310595338	1064	1064	1064	1064	0
271	20231106	141800	310595338	1064	1064	1064	1064	0
272	20231106	141700	310595338	1064	1064	1064	1064	0
273	20231106	141600	310595338	1064	1064	1064	1064	0
274	20231106	141500	310595338	1064	1063	1064	1063	607
275	20231106	141400	309950096	1062	1062	1062	1062	1126
276	20231106	141300	308754284	1063	1063	1063	1063	2394
277	20231106	141200	306209462	1064	1064	1064	1064	0
278	20231106	141100	306209462	1064	1064	1064	1064	0
279	20231106	141000	306209462	1064	1064	1064	1064	100
280	20231106	140900	306103062	1064	1064	1064	1064	100
281	20231106	140800	305996662	1063	1063	1063	1063	0
282	20231106	140700	305996662	1063	1063	1063	1063	0
283	20231106	140600	305996662	1063	1063	1063	1063	0
284	20231106	140500	305996662	1063	1063	1063	1063	18
285	20231106	140400	305977528	1064	1064	1064	1064	19
286	20231106	140300	305957312	1064	1064	1064	1064	0
287	20231106	140200	305957312	1064	1064	1064	1064	0
288	20231106	140100	305957312	1064	1064	1064	1064	0
289	20231106	140000	305957312	1064	1064	1064	1064	3
290	20231106	135900	305954120	1064	1064	1064	1064	7
291	20231106	135800	305946672	1064	1064	1064	1064	1
292	20231106	135700	305945608	1064	1063	1064	1063	110
293	20231106	135600	305828677	1063	1063	1063	1063	0
294	20231106	135500	305828677	1063	1063	1063	1063	0
295	20231106	135400	305828677	1063	1063	1063	1063	1
296	20231106	135300	305827614	1064	1064	1064	1064	0
297	20231106	135200	305827614	1064	1064	1064	1064	62
298	20231106	135100	305761646	1062	1062	1062	1062	0
299	20231106	135000	305761646	1062	1062	1062	1062	0
300	20231106	134900	305761646	1062	1062	1062	1062	0
301	20231106	134800	305761646	1062	1063	1063	1062	1701
302	20231106	134700	303954665	1064	1064	1064	1063	65
303	20231106	134600	303885506	1064	1064	1064	1064	0
304	20231106	134500	303885506	1064	1064	1064	1064	0
305	20231106	134400	303885506	1064	1064	1064	1064	0
306	20231106	134300	303885506	1064	1064	1064	1064	961
307	20231106	134200	302863002	1064	1064	1064	1064	0
308	20231106	134100	302863002	1064	1064	1064	1064	0
309	20231106	134000	302863002	1064	1064	1064	1064	33
310	20231106	133900	302827890	1065	1065	1065	1065	1
311	20231106	133800	302826825	1060	1064	1064	1060	22577
312	20231106	133700	278820766	1064	1064	1064	1064	0
313	20231106	133600	278820766	1064	1064	1064	1064	0
314	20231106	133500	278820766	1064	1064	1064	1064	201
315	20231106	133400	278606902	1064	1065	1065	1064	3412
316	20231106	133300	274975582	1066	1066	1066	1066	101
317	20231106	133200	274867916	1066	1066	1066	1066	0
318	20231106	133100	274867916	1066	1066	1066	1066	867
319	20231106	133000	273943694	1067	1067	1067	1067	0
320	20231106	132900	273943694	1067	1067	1067	1067	1730
321	20231106	132800	272097784	1067	1066	1067	1066	185
322	20231106	132700	271900522	1066	1065	1066	1065	9
323	20231106	132600	271890936	1065	1066	1066	1065	32
324	20231106	132500	271856825	1065	1065	1065	1065	40
325	20231106	132400	271814225	1065	1068	1068	1064	5572
326	20231106	132300	265879808	1069	1067	1069	1067	52
327	20231106	132200	265824289	1066	1065	1066	1065	902
328	20231106	132100	264863654	1065	1072	1072	1064	1677
329	20231106	132000	263068037	1075	1062	1075	1062	79393
330	20231106	131900	178534777	1063	1063	1063	1063	0
331	20231106	131800	178534777	1063	1063	1063	1063	0
332	20231106	131700	178534777	1063	1063	1063	1063	6
333	20231106	131600	178528399	1062	1062	1062	1062	1400
334	20231106	131500	177041599	1063	1063	1063	1063	0
335	20231106	131400	177041599	1063	1063	1063	1063	2002
336	20231106	131300	174913473	1063	1063	1063	1063	0
337	20231106	131200	174913473	1063	1063	1063	1063	0
338	20231106	131100	174913473	1063	1063	1063	1063	1
339	20231106	131000	174912410	1062	1062	1062	1062	1274
340	20231106	130900	173559422	1062	1062	1062	1062	4
341	20231106	130800	173555174	1062	1062	1062	1062	0
342	20231106	130700	173555174	1062	1062	1062	1062	0
343	20231106	130600	173555174	1062	1062	1062	1062	0
344	20231106	130500	173555174	1062	1062	1062	1062	100
345	20231106	130400	173448974	1062	1062	1062	1062	0
346	20231106	130300	173448974	1062	1062	1062	1062	5
347	20231106	130200	173443664	1062	1062	1062	1062	0
348	20231106	130100	173443664	1062	1062	1062	1062	1000
349	20231106	130000	172381664	1062	1062	1062	1062	0
350	20231106	125900	172381664	1062	1062	1062	1062	0
351	20231106	125800	172381664	1062	1062	1062	1062	0
352	20231106	125700	172381664	1062	1062	1062	1062	10
353	20231106	125600	172371044	1062	1062	1062	1062	0
354	20231106	125500	172371044	1062	1062	1062	1062	10
355	20231106	125400	172360424	1061	1061	1061	1061	100
356	20231106	125300	172254324	1062	1062	1062	1062	0
357	20231106	125200	172254324	1062	1062	1062	1062	0
358	20231106	125100	172254324	1062	1062	1062	1062	0
359	20231106	125000	172254324	1062	1062	1062	1062	0
360	20231106	124900	172254324	1062	1062	1062	1062	0
361	20231106	124800	172254324	1062	1062	1062	1062	0
362	20231106	124700	172254324	1062	1062	1062	1062	1
363	20231106	124600	172253262	1062	1062	1062	1062	0
364	20231106	124500	172253262	1062	1062	1062	1062	10
365	20231106	124400	172242642	1062	1062	1062	1062	1101
366	20231106	124300	171073380	1061	1061	1061	1061	5
367	20231106	124200	171068075	1062	1062	1062	1062	2
368	20231106	124100	171065951	1062	1062	1062	1062	0
369	20231106	124000	171065951	1062	1062	1062	1062	0
370	20231106	123900	171065951	1062	1062	1062	1062	50
371	20231106	123800	171012851	1062	1062	1062	1062	0
372	20231106	123700	171012851	1062	1062	1062	1062	0
373	20231106	123600	171012851	1062	1062	1062	1062	0
374	20231106	123500	171012851	1062	1062	1062	1062	100
375	20231106	123400	170906651	1062	1062	1062	1062	0
376	20231106	123300	170906651	1062	1062	1062	1062	0
377	20231106	123200	170906651	1062	1062	1062	1062	1
378	20231106	123100	170905589	1062	1062	1062	1062	0
379	20231106	123000	170905589	1062	1062	1062	1062	0
380	20231106	122900	170905589	1062	1062	1062	1062	282
381	20231106	122800	170606105	1062	1062	1062	1062	20
382	20231106	122700	170584865	1062	1062	1062	1062	0
383	20231106	122600	170584865	1062	1062	1062	1062	0
384	20231106	122500	170584865	1062	1062	1062	1062	0
385	20231106	122400	170584865	1062	1062	1062	1062	0
386	20231106	122300	170584865	1062	1062	1062	1062	0
387	20231106	122200	170584865	1062	1061	1062	1061	123
388	20231106	122100	170454243	1060	1062	1062	1060	241
389	20231106	122000	170198581	1060	1060	1060	1060	0
390	20231106	121900	170198581	1060	1060	1060	1060	41
391	20231106	121800	170155121	1062	1062	1062	1062	0
392	20231106	121700	170155121	1062	1061	1062	1061	503
393	20231106	121600	169621435	1062	1062	1062	1062	1728
394	20231106	121500	167786299	1062	1062	1062	1062	356
395	20231106	121400	167408227	1062	1062	1062	1062	21
396	20231106	121300	167385925	1063	1062	1063	1062	580
397	20231106	121200	166769442	1062	1062	1062	1062	230
398	20231106	121100	166525182	1062	1062	1062	1062	100
399	20231106	121000	166418982	1062	1062	1062	1062	200
400	20231106	120900	166206582	1062	1062	1062	1062	1
401	20231106	120800	166205520	1059	1059	1059	1059	3
402	20231106	120700	166202343	1062	1062	1062	1062	0
403	20231106	120600	166202343	1062	1062	1062	1062	100
404	20231106	120500	166096143	1063	1062	1063	1062	8768
405	20231106	120400	156777107	1062	1061	1062	1061	1600
406	20231106	120300	155079496	1061	1061	1061	1061	359
407	20231106	120200	154698597	1061	1060	1061	1060	1000
408	20231106	120100	153637772	1060	1060	1060	1060	5
409	20231106	120000	153632472	1060	1060	1060	1060	20
410	20231106	115900	153611272	1059	1059	1059	1059	203
411	20231106	115800	153396295	1061	1061	1061	1061	0
412	20231106	115700	153396295	1061	1061	1061	1061	0
413	20231106	115600	153396295	1061	1061	1061	1061	0
414	20231106	115500	153396295	1061	1061	1061	1061	1
415	20231106	115400	153395234	1058	1059	1059	1058	3000
416	20231106	115300	150220420	1061	1061	1061	1061	15
417	20231106	115200	150204505	1061	1061	1061	1061	0
418	20231106	115100	150204505	1061	1061	1061	1061	1
419	20231106	115000	150203444	1061	1061	1061	1061	10
420	20231106	114900	150192834	1061	1061	1061	1061	0
421	20231106	114800	150192834	1061	1061	1061	1061	46
422	20231106	114700	150144028	1061	1061	1061	1061	10
423	20231106	114600	150133418	1061	1061	1061	1061	0
424	20231106	114500	150133418	1061	1061	1061	1061	1
425	20231106	114400	150132357	1061	1061	1061	1061	0
426	20231106	114300	150132357	1061	1060	1061	1058	1550
427	20231106	114200	148490516	1060	1060	1060	1060	516
428	20231106	114100	147943556	1058	1059	1059	1058	3397
429	20231106	114000	144348498	1060	1060	1060	1060	10
430	20231106	113900	144337898	1060	1060	1060	1060	1234
431	20231106	113800	143029858	1061	1061	1061	1061	0
432	20231106	113700	143029858	1061	1061	1061	1061	2612
433	20231106	113600	140258526	1061	1061	1061	1061	0
434	20231106	113500	140258526	1061	1061	1061	1061	100
435	20231106	113400	140152426	1061	1061	1061	1061	409
436	20231106	113300	139718477	1062	1061	1062	1061	1607
437	20231106	113200	138013348	1062	1062	1062	1062	5
438	20231106	113100	138008038	1063	1063	1063	1063	0
439	20231106	113000	138008038	1063	1063	1063	1063	0
440	20231106	112900	138008038	1063	1063	1063	1063	0
441	20231106	112800	138008038	1063	1063	1063	1063	0
442	20231106	112700	138008038	1063	1063	1063	1063	0
443	20231106	112600	138008038	1063	1063	1063	1063	94
444	20231106	112500	137908116	1063	1063	1063	1063	1997
445	20231106	112400	135785305	1063	1063	1063	1063	0
446	20231106	112300	135785305	1063	1063	1063	1063	0
447	20231106	112200	135785305	1063	1062	1063	1061	1996
448	20231106	112100	133666547	1062	1062	1062	1062	0
449	20231106	112000	133666547	1062	1062	1062	1062	3
450	20231106	111900	133663361	1062	1062	1062	1062	0
451	20231106	111800	133663361	1062	1062	1062	1062	1000
452	20231106	111700	132601361	1063	1063	1063	1063	1
453	20231106	111600	132600298	1061	1063	1063	1061	2048
454	20231106	111500	130427350	1063	1063	1063	1063	0
455	20231106	111400	130427350	1063	1064	1064	1062	1090
456	20231106	111300	129269767	1063	1063	1063	1063	0
457	20231106	111200	129269767	1063	1063	1063	1063	100
458	20231106	111100	129163467	1063	1063	1063	1063	0
459	20231106	111000	129163467	1063	1063	1063	1063	0
460	20231106	110900	129163467	1063	1063	1063	1063	0
461	20231106	110800	129163467	1063	1063	1063	1063	0
462	20231106	110700	129163467	1063	1063	1063	1063	0
463	20231106	110600	129163467	1063	1063	1063	1063	1
464	20231106	110500	129162404	1064	1064	1064	1064	0
465	20231106	110400	129162404	1064	1063	1064	1063	1252
466	20231106	110300	127831527	1063	1063	1063	1063	0
467	20231106	110200	127831527	1063	1063	1063	1063	14
468	20231106	110100	127816645	1064	1064	1064	1064	1000
469	20231106	110000	126752645	1064	1063	1064	1063	11
470	20231106	105900	126740951	1064	1064	1064	1064	1
471	20231106	105800	126739887	1063	1063	1063	1063	43
472	20231106	105700	126694178	1062	1061	1062	1061	449
473	20231106	105600	126217347	1062	1062	1062	1062	10
474	20231106	105500	126206727	1062	1062	1062	1062	0
475	20231106	105400	126206727	1062	1062	1062	1062	9
476	20231106	105300	126197169	1062	1062	1062	1062	6
477	20231106	105200	126190797	1061	1061	1061	1061	138
478	20231106	105100	126044379	1061	1061	1062	1061	532
479	20231106	105000	125479867	1062	1061	1062	1061	674
480	20231106	104900	124764733	1062	1062	1062	1062	50
481	20231106	104800	124711633	1062	1062	1062	1062	11
482	20231106	104700	124699951	1064	1064	1064	1064	5
483	20231106	104600	124694631	1064	1064	1064	1064	0
484	20231106	104500	124694631	1064	1064	1064	1064	1
485	20231106	104400	124693567	1060	1060	1060	1060	0
486	20231106	104300	124693567	1060	1064	1064	1060	252
487	20231106	104200	124425616	1064	1064	1064	1064	0
488	20231106	104100	124425616	1064	1064	1064	1064	0
489	20231106	104000	124425616	1064	1064	1064	1064	15
490	20231106	103900	124409656	1064	1063	1064	1063	1832
491	20231106	103800	122462238	1063	1063	1063	1063	4703
492	20231106	103700	117462949	1063	1063	1063	1063	0
493	20231106	103600	117462949	1063	1061	1063	1061	2
494	20231106	103500	117460825	1063	1063	1063	1063	0
495	20231106	103400	117460825	1063	1063	1063	1063	0
496	20231106	103300	117460825	1063	1063	1063	1063	0
497	20231106	103200	117460825	1063	1063	1063	1063	0
498	20231106	103100	117460825	1063	1063	1063	1063	0
499	20231106	103000	117460825	1063	1063	1063	1063	1
500	20231106	102900	117459762	1062	1062	1062	1062	332
501	20231106	102800	117107178	1062	1062	1062	1062	838
502	20231106	102700	116217222	1062	1062	1062	1062	31
503	20231106	102600	116184300	1062	1062	1062	1062	0
504	20231106	102500	116184300	1062	1062	1062	1062	0
505	20231106	102400	116184300	1062	1062	1062	1062	0
506	20231106	102300	116184300	1062	1062	1062	1062	0
507	20231106	102200	116184300	1062	1062	1062	1062	0
508	20231106	102100	116184300	1062	1062	1062	1062	42
509	20231106	102000	116139696	1062	1062	1062	1062	1
510	20231106	101900	116138634	1061	1061	1061	1061	535
511	20231106	101800	115570999	1060	1060	1060	1060	1837
512	20231106	101700	113623779	1060	1060	1060	1060	0
513	20231106	101600	113623779	1060	1060	1060	1060	0
514	20231106	101500	113623779	1060	1060	1060	1060	10
515	20231106	101400	113613179	1061	1061	1061	1061	0
516	20231106	101300	113613179	1061	1061	1061	1061	0
517	20231106	101200	113613179	1061	1060	1061	1060	31
518	20231106	101100	113580318	1059	1060	1060	1059	320
519	20231106	101000	113241148	1058	1059	1059	1058	186
520	20231106	100900	113044359	1058	1058	1058	1058	0
521	20231106	100800	113044359	1058	1059	1059	1058	160
522	20231106	100700	112875069	1058	1059	1060	1058	8011
523	20231106	100600	104387477	1059	1059	1059	1059	1243
524	20231106	100500	103071140	1057	1059	1059	1057	75
525	20231106	100400	102991848	1059	1058	1059	1058	2119
526	20231106	100300	100749541	1058	1058	1058	1058	24
527	20231106	100200	100724149	1058	1059	1059	1058	1657
528	20231106	100100	98970386	1060	1060	1060	1060	5102
529	20231106	100000	93562266	1061	1062	1062	1061	1507
530	20231106	095900	91963327	1062	1062	1062	1062	300
531	20231106	095800	91644727	1062	1062	1062	1062	0
532	20231106	095700	91644727	1062	1062	1062	1062	908
533	20231106	095600	90680431	1063	1063	1063	1063	1
534	20231106	095500	90679368	1062	1063	1063	1062	202
535	20231106	095400	90464842	1063	1066	1066	1063	1046
536	20231106	095300	89352923	1063	1064	1064	1063	100
537	20231106	095200	89246527	1066	1066	1066	1066	4
538	20231106	095100	89242263	1067	1064	1067	1064	1113
539	20231106	095000	88057637	1064	1063	1064	1063	1167
540	20231106	094900	86816915	1064	1064	1064	1064	0
541	20231106	094800	86816915	1064	1064	1064	1064	497
542	20231106	094700	86288107	1065	1065	1065	1065	0
543	20231106	094600	86288107	1065	1065	1065	1064	6321
544	20231106	094500	79556245	1065	1065	1065	1065	7
545	20231106	094400	79548790	1065	1064	1065	1064	2605
546	20231106	094300	76777069	1064	1064	1064	1064	0
547	20231106	094200	76777069	1064	1064	1064	1064	1
548	20231106	094100	76776005	1064	1064	1064	1064	3996
549	20231106	094000	72524261	1064	1059	1064	1059	5861
550	20231106	093900	66309585	1056	1056	1056	1056	200
551	20231106	093800	66098385	1056	1058	1058	1056	110
552	20231106	093700	65982123	1059	1059	1059	1059	13
553	20231106	093600	65968356	1058	1060	1060	1058	2554
554	20231106	093500	63263821	1060	1060	1060	1060	1
555	20231106	093400	63262761	1060	1060	1060	1060	1118
556	20231106	093300	62077681	1060	1060	1061	1060	1002
557	20231106	093200	61015559	1061	1062	1062	1061	105
558	20231106	093100	60904151	1061	1061	1061	1061	1000
559	20231106	093000	59843151	1063	1062	1063	1061	529
560	20231106	092900	59281353	1063	1063	1063	1058	150
561	20231106	092800	59122643	1060	1058	1060	1058	1761
562	20231106	092700	57256243	1058	1058	1058	1058	500
563	20231106	092600	56727243	1058	1058	1058	1058	664
564	20231106	092500	56024731	1057	1057	1057	1057	496
565	20231106	092400	55500459	1057	1057	1057	1057	24
566	20231106	092300	55475091	1056	1057	1057	1056	222
567	20231106	092200	55240483	1057	1057	1057	1057	110
568	20231106	092100	55124213	1057	1057	1057	1057	0
569	20231106	092000	55124213	1057	1057	1057	1057	1
570	20231106	091900	55123156	1057	1058	1058	1057	251
571	20231106	091800	54857848	1058	1058	1058	1058	1244
572	20231106	091700	53541696	1058	1057	1058	1057	1100
573	20231106	091600	52378746	1057	1057	1057	1057	0
574	20231106	091500	52378746	1057	1057	1057	1057	10
575	20231106	091400	52368176	1056	1056	1056	1056	0
576	20231106	091300	52368176	1056	1058	1058	1056	4013
577	20231106	091200	48130376	1059	1060	1060	1059	33
578	20231106	091100	48095412	1060	1061	1063	1060	24
579	20231106	091000	48069931	1066	1066	1066	1066	0
580	20231106	090900	48069931	1066	1062	1066	1061	298
581	20231106	090800	47753453	1062	1062	1062	1062	245
582	20231106	090700	47493263	1068	1068	1068	1068	0
583	20231106	090600	47493263	1068	1068	1068	1068	0
584	20231106	090500	47493263	1068	1068	1068	1068	0
585	20231106	090400	47493263	1068	1066	1070	1066	819
586	20231106	090300	46617267	1069	1065	1069	1058	2223
587	20231106	090200	44250102	1065	1061	1065	1061	552
588	20231106	090100	43662543	1062	1059	1070	1054	8347
589	20231106	090000	34827407	1059	1055	1059	1055	33011