KissMeData/013360/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	185800	98540897	1697	1697	1697	1697	1001
3	20231114	185700	98540897	1697	1697	1697	1697	0
4	20231114	185600	98540897	1697	1697	1697	1697	0
5	20231114	185500	98540897	1697	1697	1697	1697	0
6	20231114	185400	98540897	1697	1697	1697	1697	0
7	20231114	185300	98540897	1697	1697	1697	1697	0
8	20231114	185200	98540897	1697	1697	1697	1697	0
9	20231114	185100	98540897	1697	1697	1697	1697	0
10	20231114	185000	98540897	1697	1697	1697	1697	0
11	20231114	184900	98540897	1697	1697	1697	1697	0
12	20231114	184800	98540897	1697	1697	1697	1697	0
13	20231114	184700	98540897	1697	1697	1697	1697	0
14	20231114	184600	98540897	1697	1697	1697	1697	0
15	20231114	184500	98540897	1697	1697	1697	1697	0
16	20231114	184400	98540897	1697	1697	1697	1697	0
17	20231114	184300	98540897	1697	1697	1697	1697	0
18	20231114	184200	98540897	1697	1697	1697	1697	0
19	20231114	184100	98540897	1697	1697	1697	1697	0
20	20231114	184000	98540897	1697	1697	1697	1697	0
21	20231114	183900	98540897	1697	1697	1697	1697	0
22	20231114	183800	98540897	1697	1697	1697	1697	0
23	20231114	183700	98540897	1697	1697	1697	1697	0
24	20231114	183600	98540897	1697	1697	1697	1697	0
25	20231114	183500	98540897	1697	1697	1697	1697	0
26	20231114	183400	98540897	1697	1697	1697	1697	0
27	20231114	183300	98540897	1697	1697	1697	1697	0
28	20231114	183200	98540897	1697	1697	1697	1697	0
29	20231114	183100	98540897	1697	1697	1697	1697	0
30	20231114	183000	98540897	1697	1697	1697	1697	0
31	20231114	182900	98540897	1697	1697	1697	1697	0
32	20231114	182800	98540897	1697	1697	1697	1697	1001
33	20231114	182700	98540897	1697	1697	1697	1697	0
34	20231114	182600	98540897	1697	1697	1697	1697	0
35	20231114	182500	98540897	1697	1697	1697	1697	0
36	20231114	182400	98540897	1697	1697	1697	1697	0
37	20231114	182300	98540897	1697	1697	1697	1697	0
38	20231114	182200	98540897	1697	1697	1697	1697	0
39	20231114	182100	98540897	1697	1697	1697	1697	0
40	20231114	182000	98540897	1697	1697	1697	1697	0
41	20231114	181900	98540897	1697	1697	1697	1697	0
42	20231114	181800	98540897	1697	1697	1697	1697	0
43	20231114	181700	98540897	1697	1697	1697	1697	0
44	20231114	181600	98540897	1697	1697	1697	1697	0
45	20231114	181500	98540897	1697	1697	1697	1697	0
46	20231114	181400	98540897	1697	1697	1697	1697	0
47	20231114	181300	98540897	1697	1697	1697	1697	0
48	20231114	181200	98540897	1697	1697	1697	1697	0
49	20231114	181100	98540897	1697	1697	1697	1697	0
50	20231114	181000	98540897	1697	1697	1697	1697	0
51	20231114	180900	98540897	1697	1697	1697	1697	0
52	20231114	180800	98540897	1697	1697	1697	1697	0
53	20231114	180700	98540897	1697	1697	1697	1697	0
54	20231114	180600	98540897	1697	1697	1697	1697	0
55	20231114	180500	98540897	1697	1697	1697	1697	0
56	20231114	180400	98540897	1697	1697	1697	1697	0
57	20231114	180300	98540897	1697	1697	1697	1697	0
58	20231114	180200	98540897	1697	1697	1697	1697	0
59	20231114	180100	98540897	1697	1697	1697	1697	0
60	20231114	180000	98540897	1697	1697	1697	1697	0
61	20231114	175900	98540897	1697	1697	1697	1697	0
62	20231114	175800	98540897	1697	1697	1697	1697	1001
63	20231114	175700	98540897	1697	1697	1697	1697	0
64	20231114	175600	98540897	1697	1697	1697	1697	0
65	20231114	175500	98540897	1697	1697	1697	1697	0
66	20231114	175400	98540897	1697	1697	1697	1697	0
67	20231114	175300	98540897	1697	1697	1697	1697	0
68	20231114	175200	98540897	1697	1697	1697	1697	0
69	20231114	175100	98540897	1697	1697	1697	1697	0
70	20231114	175000	98540897	1697	1697	1697	1697	0
71	20231114	174900	98540897	1697	1697	1697	1697	0
72	20231114	174800	98540897	1697	1697	1697	1697	0
73	20231114	174700	98540897	1697	1697	1697	1697	0
74	20231114	174600	98540897	1697	1697	1697	1697	0
75	20231114	174500	98540897	1697	1697	1697	1697	0
76	20231114	174400	98540897	1697	1697	1697	1697	0
77	20231114	174300	98540897	1697	1697	1697	1697	0
78	20231114	174200	98540897	1697	1697	1697	1697	0
79	20231114	174100	98540897	1697	1697	1697	1697	0
80	20231114	174000	98540897	1697	1697	1697	1697	0
81	20231114	173900	98540897	1697	1697	1697	1697	0
82	20231114	173800	98540897	1697	1697	1697	1697	0
83	20231114	173700	98540897	1697	1697	1697	1697	0
84	20231114	173600	98540897	1697	1697	1697	1697	0
85	20231114	173500	98540897	1697	1697	1697	1697	0
86	20231114	173400	98540897	1697	1697	1697	1697	0
87	20231114	173300	98540897	1697	1697	1697	1697	0
88	20231114	173200	98540897	1697	1697	1697	1697	0
89	20231114	173100	98540897	1697	1697	1697	1697	0
90	20231114	173000	98540897	1697	1697	1697	1697	0
91	20231114	172900	98540897	1697	1697	1697	1697	0
92	20231114	172800	98540897	1697	1697	1697	1697	1001
93	20231114	172700	98540897	1697	1697	1697	1697	0
94	20231114	172600	98540897	1697	1697	1697	1697	0
95	20231114	172500	98540897	1697	1697	1697	1697	0
96	20231114	172400	98540897	1697	1697	1697	1697	0
97	20231114	172300	98540897	1697	1697	1697	1697	0
98	20231114	172200	98540897	1697	1697	1697	1697	0
99	20231114	172100	98540897	1697	1697	1697	1697	0
100	20231114	172000	98540897	1697	1697	1697	1697	0
101	20231114	171900	98540897	1697	1697	1697	1697	0
102	20231114	171800	98540897	1697	1697	1697	1697	0
103	20231114	171700	98540897	1697	1697	1697	1697	0
104	20231114	171600	98540897	1697	1697	1697	1697	0
105	20231114	171500	98540897	1697	1697	1697	1697	0
106	20231114	171400	98540897	1697	1697	1697	1697	0
107	20231114	171300	98540897	1697	1697	1697	1697	0
108	20231114	171200	98540897	1697	1697	1697	1697	0
109	20231114	171100	98540897	1697	1697	1697	1697	0
110	20231114	171000	98540897	1697	1697	1697	1697	0
111	20231114	170900	98540897	1697	1697	1697	1697	0
112	20231114	170800	98540897	1697	1697	1697	1697	0
113	20231114	170700	98540897	1697	1697	1697	1697	0
114	20231114	170600	98540897	1697	1697	1697	1697	0
115	20231114	170500	98540897	1697	1697	1697	1697	0
116	20231114	170400	98540897	1697	1697	1697	1697	0
117	20231114	170300	98540897	1697	1697	1697	1697	0
118	20231114	170200	98540897	1697	1697	1697	1697	0
119	20231114	170100	98540897	1697	1697	1697	1697	0
120	20231114	170000	98540897	1697	1697	1697	1697	0
121	20231114	165900	98540897	1697	1697	1697	1697	0
122	20231114	165800	98540897	1697	1697	1697	1697	1001
123	20231114	165700	98540897	1697	1697	1697	1697	0
124	20231114	165600	98540897	1697	1697	1697	1697	0
125	20231114	165500	98540897	1697	1697	1697	1697	0
126	20231114	165400	98540897	1697	1697	1697	1697	0
127	20231114	165300	98540897	1697	1697	1697	1697	0
128	20231114	165200	98540897	1697	1697	1697	1697	0
129	20231114	165100	98540897	1697	1697	1697	1697	0
130	20231114	165000	98540897	1697	1697	1697	1697	0
131	20231114	164900	98540897	1697	1697	1697	1697	0
132	20231114	164800	98540897	1697	1697	1697	1697	0
133	20231114	164700	98540897	1697	1697	1697	1697	0
134	20231114	164600	98540897	1697	1697	1697	1697	0
135	20231114	164500	98540897	1697	1697	1697	1697	0
136	20231114	164400	98540897	1697	1697	1697	1697	0
137	20231114	164300	98540897	1697	1697	1697	1697	0
138	20231114	164200	98540897	1697	1697	1697	1697	0
139	20231114	164100	98540897	1697	1697	1697	1697	0
140	20231114	164000	98540897	1697	1697	1697	1697	0
141	20231114	163900	98540897	1697	1697	1697	1697	0
142	20231114	163800	98540897	1697	1697	1697	1697	0
143	20231114	163700	98540897	1697	1697	1697	1697	0
144	20231114	163600	98540897	1697	1697	1697	1697	0
145	20231114	163500	98540897	1697	1697	1697	1697	0
146	20231114	163400	98540897	1697	1697	1697	1697	0
147	20231114	163300	98540897	1697	1697	1697	1697	0
148	20231114	163200	98540897	1697	1697	1697	1697	0
149	20231114	163100	98540897	1697	1697	1697	1697	0
150	20231114	163000	98540897	1697	1697	1697	1697	0
151	20231114	162900	98540897	1697	1697	1697	1697	0
152	20231114	162800	98540897	1697	1697	1697	1697	1001
153	20231114	162700	98540897	1697	1697	1697	1697	0
154	20231114	162600	98540897	1697	1697	1697	1697	0
155	20231114	162500	98540897	1697	1697	1697	1697	0
156	20231114	162400	98540897	1697	1697	1697	1697	0
157	20231114	162300	98540897	1697	1697	1697	1697	0
158	20231114	162200	98540897	1697	1697	1697	1697	0
159	20231114	162100	98540897	1697	1697	1697	1697	0
160	20231114	162000	98540897	1697	1697	1697	1697	0
161	20231114	161900	98540897	1697	1697	1697	1697	0
162	20231114	161800	98540897	1697	1697	1697	1697	0
163	20231114	161700	98540897	1697	1697	1697	1697	0
164	20231114	161600	98540897	1697	1697	1697	1697	0
165	20231114	161500	98540897	1697	1697	1697	1697	0
166	20231114	161400	98540897	1697	1697	1697	1697	0
167	20231114	161300	98540897	1697	1697	1697	1697	0
168	20231114	161200	98540897	1697	1697	1697	1697	0
169	20231114	161100	98540897	1697	1697	1697	1697	0
170	20231114	161000	98540897	1697	1697	1697	1697	0
171	20231114	160900	98540897	1697	1697	1697	1697	0
172	20231114	160800	98540897	1697	1697	1697	1697	0
173	20231114	160700	98540897	1697	1697	1697	1697	0
174	20231114	160600	98540897	1697	1697	1697	1697	0
175	20231114	160500	98540897	1697	1697	1697	1697	0
176	20231114	160400	98540897	1697	1697	1697	1697	0
177	20231114	160300	98540897	1697	1697	1697	1697	0
178	20231114	160200	98540897	1697	1697	1697	1697	0
179	20231114	160100	98540897	1697	1697	1697	1697	0
180	20231114	160000	98540897	1697	1697	1697	1697	0
181	20231114	155900	98540897	1697	1697	1697	1697	0
182	20231114	155800	98540897	1697	1697	1697	1697	1001
183	20231114	155700	98540897	1697	1697	1697	1697	0
184	20231114	155600	98540897	1697	1697	1697	1697	0
185	20231114	155500	98540897	1697	1697	1697	1697	0
186	20231114	155400	98540897	1697	1697	1697	1697	0
187	20231114	155300	98540897	1697	1697	1697	1697	0
188	20231114	155200	98540897	1697	1697	1697	1697	0
189	20231114	155100	98540897	1697	1697	1697	1697	0
190	20231114	155000	98540897	1697	1697	1697	1697	0
191	20231114	154900	98540897	1697	1697	1697	1697	0
192	20231114	154800	98540897	1697	1697	1697	1697	0
193	20231114	154700	98540897	1697	1697	1697	1697	0
194	20231114	154600	98540897	1697	1697	1697	1697	0
195	20231114	154500	98540897	1697	1697	1697	1697	0
196	20231114	154400	98540897	1697	1697	1697	1697	0
197	20231114	154300	98540897	1697	1697	1697	1697	0
198	20231114	154200	98540897	1697	1697	1697	1697	0
199	20231114	154100	98540897	1697	1697	1697	1697	0
200	20231114	154000	98540897	1697	1697	1697	1697	0
201	20231114	153900	98540897	1697	1697	1697	1697	0
202	20231114	153800	98540897	1697	1697	1697	1697	0
203	20231114	153700	98540897	1697	1697	1697	1697	0
204	20231114	153600	98540897	1697	1697	1697	1697	0
205	20231114	153500	98540897	1697	1697	1697	1697	0
206	20231114	153400	98540897	1697	1697	1697	1697	0
207	20231114	153300	98540897	1697	1697	1697	1697	0
208	20231114	153200	98540897	1697	1697	1697	1697	0
209	20231114	153100	98540897	1697	1697	1697	1697	0
210	20231114	153000	98540897	1697	1697	1697	1697	1001
211	20231114	152900	96842200	1698	1698	1698	1698	0
212	20231114	152800	96842200	1698	1698	1698	1698	0
213	20231114	152700	96842200	1698	1698	1698	1698	0
214	20231114	152600	96842200	1698	1698	1698	1698	0
215	20231114	152500	96842200	1698	1698	1698	1698	0
216	20231114	152400	96842200	1698	1698	1698	1698	0
217	20231114	152300	96842200	1698	1698	1698	1698	0
218	20231114	152200	96842200	1698	1698	1698	1698	0
219	20231114	152100	96842200	1698	1698	1698	1698	0
220	20231114	152000	96842200	1698	1698	1698	1698	0
221	20231114	151900	96842200	1698	1697	1698	1697	44
222	20231114	151800	96767491	1696	1696	1696	1696	27
223	20231114	151700	96721699	1695	1692	1695	1692	216
224	20231114	151600	96355673	1692	1691	1692	1691	6
225	20231114	151500	96345525	1690	1689	1690	1689	220
226	20231114	151400	95973838	1689	1690	1690	1689	395
227	20231114	151300	95306677	1690	1689	1690	1689	1127
228	20231114	151200	93403158	1689	1689	1689	1689	1200
229	20231114	151100	91376358	1689	1688	1689	1688	13
230	20231114	151000	91354413	1688	1688	1688	1688	35
231	20231114	150900	91295333	1682	1682	1688	1682	2257
232	20231114	150800	87498941	1685	1686	1686	1685	216
233	20231114	150700	87134776	1685	1682	1685	1682	747
234	20231114	150600	85877851	1682	1676	1682	1676	143
235	20231114	150500	85637453	1676	1676	1676	1676	9
236	20231114	150400	85622369	1678	1678	1678	1678	0
237	20231114	150300	85622369	1678	1680	1680	1678	25
238	20231114	150200	85580409	1678	1678	1678	1678	461
239	20231114	150100	84806851	1678	1677	1678	1677	1689
240	20231114	150000	81973700	1675	1675	1675	1675	0
241	20231114	145900	81973700	1675	1675	1675	1675	0
242	20231114	145800	81973700	1675	1675	1675	1675	0
243	20231114	145700	81973700	1675	1675	1675	1675	0
244	20231114	145600	81973700	1675	1675	1675	1675	0
245	20231114	145500	81973700	1675	1675	1675	1675	0
246	20231114	145400	81973700	1675	1675	1675	1675	0
247	20231114	145300	81973700	1675	1675	1675	1675	0
248	20231114	145200	81973700	1675	1675	1675	1675	0
249	20231114	145100	81973700	1675	1675	1675	1675	10
250	20231114	145000	81956950	1675	1675	1675	1675	0
251	20231114	144900	81956950	1675	1675	1675	1675	0
252	20231114	144800	81956950	1675	1675	1675	1675	687
253	20231114	144700	80806225	1673	1673	1673	1673	0
254	20231114	144600	80806225	1673	1673	1673	1673	0
255	20231114	144500	80806225	1673	1673	1673	1673	0
256	20231114	144400	80806225	1673	1673	1673	1673	30
257	20231114	144300	80756035	1673	1673	1673	1673	0
258	20231114	144200	80756035	1673	1673	1673	1673	0
259	20231114	144100	80756035	1673	1674	1674	1673	10
260	20231114	144000	80739300	1673	1671	1673	1671	742
261	20231114	143900	79498349	1672	1670	1672	1670	808
262	20231114	143800	78147389	1672	1670	1672	1670	93
263	20231114	143700	77992059	1670	1670	1670	1670	4
264	20231114	143600	77985379	1670	1670	1670	1670	9
265	20231114	143500	77970349	1672	1671	1672	1671	110
266	20231114	143400	77786474	1670	1670	1670	1670	1
267	20231114	143300	77784804	1670	1670	1670	1670	0
268	20231114	143200	77784804	1670	1670	1670	1670	28
269	20231114	143100	77738044	1670	1670	1670	1670	0
270	20231114	143000	77738044	1670	1670	1670	1670	0
271	20231114	142900	77738044	1670	1670	1670	1670	0
272	20231114	142800	77738044	1670	1670	1670	1670	39
273	20231114	142700	77672914	1670	1670	1670	1670	0
274	20231114	142600	77672914	1670	1670	1670	1670	0
275	20231114	142500	77672914	1670	1670	1670	1670	0
276	20231114	142400	77672914	1670	1670	1670	1670	0
277	20231114	142300	77672914	1670	1670	1670	1670	0
278	20231114	142200	77672914	1670	1670	1670	1670	0
279	20231114	142100	77672914	1670	1670	1670	1670	0
280	20231114	142000	77672914	1670	1670	1670	1670	1
281	20231114	141900	77671244	1670	1670	1670	1670	2
282	20231114	141800	77667904	1670	1670	1670	1670	4
283	20231114	141700	77661224	1671	1671	1671	1671	0
284	20231114	141600	77661224	1671	1671	1671	1671	0
285	20231114	141500	77661224	1671	1671	1671	1671	103
286	20231114	141400	77489111	1671	1671	1671	1671	0
287	20231114	141300	77489111	1671	1671	1672	1671	246
288	20231114	141200	77078040	1671	1671	1671	1671	0
289	20231114	141100	77078040	1671	1672	1672	1671	30
290	20231114	141000	77027905	1672	1672	1672	1672	5
291	20231114	140900	77019545	1672	1672	1672	1672	471
292	20231114	140800	76232033	1673	1673	1673	1673	0
293	20231114	140700	76232033	1673	1673	1673	1673	6
294	20231114	140600	76221995	1672	1673	1673	1672	20
295	20231114	140500	76188550	1673	1673	1673	1673	16
296	20231114	140400	76161782	1673	1672	1673	1672	522
297	20231114	140300	75288993	1673	1673	1673	1673	0
298	20231114	140200	75288993	1673	1673	1673	1673	5
299	20231114	140100	75280628	1672	1672	1672	1672	38
300	20231114	140000	75217092	1672	1672	1672	1672	6
301	20231114	135900	75207060	1671	1671	1671	1671	400
302	20231114	135800	74538660	1672	1672	1672	1672	6
303	20231114	135700	74528628	1673	1673	1673	1673	0
304	20231114	135600	74528628	1673	1673	1673	1673	0
305	20231114	135500	74528628	1673	1673	1673	1673	0
306	20231114	135400	74528628	1673	1671	1673	1671	391
307	20231114	135300	73874932	1671	1671	1671	1671	0
308	20231114	135200	73874932	1671	1671	1671	1671	20
309	20231114	135100	73841512	1671	1671	1671	1671	30
310	20231114	135000	73791382	1671	1671	1671	1671	0
311	20231114	134900	73791382	1671	1671	1671	1671	1
312	20231114	134800	73789711	1664	1665	1665	1664	1757
313	20231114	134700	70865563	1666	1666	1666	1666	100
314	20231114	134600	70698963	1664	1664	1664	1664	0
315	20231114	134500	70698963	1664	1664	1664	1664	0
316	20231114	134400	70698963	1664	1664	1664	1664	0
317	20231114	134300	70698963	1664	1664	1664	1664	0
318	20231114	134200	70698963	1664	1666	1666	1664	535
319	20231114	134100	69808632	1673	1673	1673	1673	1
320	20231114	134000	69806959	1675	1675	1675	1675	0
321	20231114	133900	69806959	1675	1675	1675	1675	0
322	20231114	133800	69806959	1675	1675	1675	1675	0
323	20231114	133700	69806959	1675	1671	1675	1671	700
324	20231114	133600	68636134	1671	1671	1671	1671	10
325	20231114	133500	68619424	1664	1664	1664	1664	0
326	20231114	133400	68619424	1664	1664	1664	1664	0
327	20231114	133300	68619424	1664	1666	1666	1664	242
328	20231114	133200	68216722	1664	1664	1664	1664	0
329	20231114	133100	68216722	1664	1664	1664	1664	0
330	20231114	133000	68216722	1664	1664	1664	1664	0
331	20231114	132900	68216722	1664	1664	1664	1664	0
332	20231114	132800	68216722	1664	1664	1664	1664	0
333	20231114	132700	68216722	1664	1664	1664	1664	0
334	20231114	132600	68216722	1664	1668	1668	1664	865
335	20231114	132500	66777342	1674	1674	1674	1674	30
336	20231114	132400	66727122	1668	1668	1668	1668	0
337	20231114	132300	66727122	1668	1668	1668	1668	0
338	20231114	132200	66727122	1668	1668	1668	1668	86
339	20231114	132100	66583674	1668	1668	1668	1668	14
340	20231114	132000	66560322	1669	1669	1669	1669	0
341	20231114	131900	66560322	1669	1669	1669	1669	0
342	20231114	131800	66560322	1669	1669	1669	1669	0
343	20231114	131700	66560322	1669	1669	1669	1669	166
344	20231114	131600	66283268	1669	1669	1669	1669	2
345	20231114	131500	66279930	1670	1670	1670	1670	0
346	20231114	131400	66279930	1670	1670	1670	1670	0
347	20231114	131300	66279930	1670	1670	1670	1670	0
348	20231114	131200	66279930	1670	1670	1670	1670	0
349	20231114	131100	66279930	1670	1670	1670	1670	0
350	20231114	131000	66279930	1670	1670	1670	1670	10
351	20231114	130900	66263230	1662	1662	1662	1662	0
352	20231114	130800	66263230	1662	1662	1662	1662	0
353	20231114	130700	66263230	1662	1675	1675	1662	1400
354	20231114	130600	63933598	1666	1666	1666	1666	10
355	20231114	130500	63916938	1665	1665	1665	1665	0
356	20231114	130400	63916938	1665	1665	1665	1665	0
357	20231114	130300	63916938	1665	1665	1665	1665	0
358	20231114	130200	63916938	1665	1665	1665	1665	30
359	20231114	130100	63866988	1665	1665	1665	1665	500
360	20231114	130000	63034488	1665	1667	1667	1665	339
361	20231114	125900	62469771	1663	1663	1663	1663	0
362	20231114	125800	62469771	1663	1663	1663	1663	0
363	20231114	125700	62469771	1663	1663	1663	1663	0
364	20231114	125600	62469771	1663	1663	1663	1663	0
365	20231114	125500	62469771	1663	1663	1663	1663	0
366	20231114	125400	62469771	1663	1663	1663	1663	0
367	20231114	125300	62469771	1663	1670	1670	1663	300
368	20231114	125200	61970204	1675	1675	1675	1675	50
369	20231114	125100	61886454	1676	1676	1676	1676	37
370	20231114	125000	61824442	1676	1676	1676	1676	0
371	20231114	124900	61824442	1676	1674	1676	1674	2500
372	20231114	124800	57634876	1674	1674	1674	1674	0
373	20231114	124700	57634876	1674	1673	1674	1673	100
374	20231114	124600	57467519	1670	1670	1670	1670	30
375	20231114	124500	57417419	1670	1670	1670	1670	0
376	20231114	124400	57417419	1670	1670	1670	1670	20
377	20231114	124300	57384019	1670	1670	1670	1670	326
378	20231114	124200	56839599	1670	1670	1670	1670	0
379	20231114	124100	56839599	1670	1670	1670	1670	4
380	20231114	124000	56832919	1670	1670	1670	1670	0
381	20231114	123900	56832919	1670	1670	1670	1670	0
382	20231114	123800	56832919	1670	1670	1670	1670	400
383	20231114	123700	56164919	1670	1670	1670	1670	6
384	20231114	123600	56154899	1670	1669	1670	1669	391
385	20231114	123500	55502154	1669	1669	1669	1669	0
386	20231114	123400	55502154	1669	1669	1669	1669	0
387	20231114	123300	55502154	1669	1669	1669	1669	0
388	20231114	123200	55502154	1669	1669	1669	1669	0
389	20231114	123100	55502154	1669	1669	1669	1669	0
390	20231114	123000	55502154	1669	1669	1669	1669	0
391	20231114	122900	55502154	1669	1669	1669	1669	0
392	20231114	122800	55502154	1669	1669	1669	1669	0
393	20231114	122700	55502154	1669	1669	1669	1669	40
394	20231114	122600	55435394	1669	1669	1669	1669	0
395	20231114	122500	55435394	1669	1669	1669	1669	0
396	20231114	122400	55435394	1669	1669	1669	1669	0
397	20231114	122300	55435394	1669	1669	1669	1669	0
398	20231114	122200	55435394	1669	1669	1669	1669	0
399	20231114	122100	55435394	1669	1669	1669	1669	0
400	20231114	122000	55435394	1669	1669	1669	1669	0
401	20231114	121900	55435394	1669	1669	1669	1669	9
402	20231114	121800	55420373	1669	1669	1669	1669	263
403	20231114	121700	54981426	1669	1669	1669	1669	0
404	20231114	121600	54981426	1669	1669	1669	1669	0
405	20231114	121500	54981426	1669	1669	1669	1669	1
406	20231114	121400	54979757	1662	1662	1662	1662	0
407	20231114	121300	54979757	1662	1662	1662	1662	0
408	20231114	121200	54979757	1662	1662	1662	1662	100
409	20231114	121100	54813557	1667	1667	1667	1667	0
410	20231114	121000	54813557	1667	1667	1667	1667	190
411	20231114	120900	54496827	1667	1667	1667	1667	0
412	20231114	120800	54496827	1667	1667	1667	1667	0
413	20231114	120700	54496827	1667	1667	1667	1667	0
414	20231114	120600	54496827	1667	1667	1667	1667	0
415	20231114	120500	54496827	1667	1667	1667	1667	9
416	20231114	120400	54481824	1670	1670	1670	1670	0
417	20231114	120300	54481824	1670	1670	1670	1670	0
418	20231114	120200	54481824	1670	1670	1670	1670	0
419	20231114	120100	54481824	1670	1670	1670	1670	30
420	20231114	120000	54431724	1670	1670	1670	1670	0
421	20231114	115900	54431724	1670	1670	1670	1670	0
422	20231114	115800	54431724	1670	1670	1670	1670	0
423	20231114	115700	54431724	1670	1670	1670	1670	0
424	20231114	115600	54431724	1670	1670	1670	1670	30
425	20231114	115500	54381624	1672	1672	1672	1672	0
426	20231114	115400	54381624	1672	1672	1672	1672	0
427	20231114	115300	54381624	1672	1672	1672	1672	0
428	20231114	115200	54381624	1672	1672	1672	1672	0
429	20231114	115100	54381624	1672	1672	1672	1672	0
430	20231114	115000	54381624	1672	1672	1672	1672	0
431	20231114	114900	54381624	1672	1672	1672	1672	0
432	20231114	114800	54381624	1672	1672	1672	1672	0
433	20231114	114700	54381624	1672	1672	1672	1672	0
434	20231114	114600	54381624	1672	1672	1672	1672	0
435	20231114	114500	54381624	1672	1672	1672	1672	19
436	20231114	114400	54349856	1667	1667	1667	1667	0
437	20231114	114300	54349856	1667	1667	1667	1667	0
438	20231114	114200	54349856	1667	1667	1667	1667	0
439	20231114	114100	54349856	1667	1667	1667	1667	0
440	20231114	114000	54349856	1667	1667	1667	1667	0
441	20231114	113900	54349856	1667	1667	1667	1667	0
442	20231114	113800	54349856	1667	1667	1667	1667	2
443	20231114	113700	54346522	1667	1667	1667	1667	0
444	20231114	113600	54346522	1667	1667	1667	1667	0
445	20231114	113500	54346522	1667	1667	1667	1667	0
446	20231114	113400	54346522	1667	1667	1667	1667	0
447	20231114	113300	54346522	1667	1667	1667	1667	0
448	20231114	113200	54346522	1667	1667	1667	1667	1
449	20231114	113100	54344855	1660	1660	1660	1660	0
450	20231114	113000	54344855	1660	1660	1660	1660	0
451	20231114	112900	54344855	1660	1660	1660	1660	0
452	20231114	112800	54344855	1660	1660	1660	1660	0
453	20231114	112700	54344855	1660	1660	1660	1660	150
454	20231114	112600	54095855	1660	1660	1660	1660	0
455	20231114	112500	54095855	1660	1660	1660	1660	3
456	20231114	112400	54090875	1660	1660	1660	1660	0
457	20231114	112300	54090875	1660	1660	1660	1660	0
458	20231114	112200	54090875	1660	1661	1661	1660	228
459	20231114	112100	53712295	1660	1660	1660	1660	0
460	20231114	112000	53712295	1660	1660	1660	1660	0
461	20231114	111900	53712295	1660	1660	1660	1660	0
462	20231114	111800	53712295	1660	1660	1660	1660	0
463	20231114	111700	53712295	1660	1660	1660	1660	0
464	20231114	111600	53712295	1660	1660	1660	1660	0
465	20231114	111500	53712295	1660	1660	1660	1660	0
466	20231114	111400	53712295	1660	1660	1660	1660	0
467	20231114	111300	53712295	1660	1660	1660	1660	5
468	20231114	111200	53703995	1660	1660	1660	1660	0
469	20231114	111100	53703995	1660	1660	1660	1660	0
470	20231114	111000	53703995	1660	1660	1660	1660	135
471	20231114	110900	53479895	1660	1660	1660	1660	0
472	20231114	110800	53479895	1660	1660	1660	1660	0
473	20231114	110700	53479895	1660	1662	1662	1660	292
474	20231114	110600	52995128	1661	1661	1661	1661	0
475	20231114	110500	52995128	1661	1664	1664	1661	3001
476	20231114	110400	48010102	1661	1661	1661	1661	0
477	20231114	110300	48010102	1661	1661	1661	1661	0
478	20231114	110200	48010102	1661	1661	1661	1661	0
479	20231114	110100	48010102	1661	1661	1661	1661	0
480	20231114	110000	48010102	1661	1661	1661	1661	0
481	20231114	105900	48010102	1661	1665	1665	1661	1103
482	20231114	105800	46177111	1666	1666	1667	1666	502
483	20231114	105700	45340777	1667	1667	1667	1667	0
484	20231114	105600	45340777	1667	1667	1667	1667	0
485	20231114	105500	45340777	1667	1667	1667	1667	0
486	20231114	105400	45340777	1667	1667	1667	1667	0
487	20231114	105300	45340777	1667	1667	1667	1667	1
488	20231114	105200	45339110	1670	1670	1670	1670	0
489	20231114	105100	45339110	1670	1670	1670	1670	0
490	20231114	105000	45339110	1670	1670	1670	1670	0
491	20231114	104900	45339110	1670	1670	1670	1670	0
492	20231114	104800	45339110	1670	1671	1671	1670	115
493	20231114	104700	45146947	1671	1671	1671	1671	0
494	20231114	104600	45146947	1671	1671	1671	1671	0
495	20231114	104500	45146947	1671	1671	1671	1671	127
496	20231114	104400	44934730	1671	1671	1671	1671	4
497	20231114	104300	44928046	1671	1671	1671	1671	0
498	20231114	104200	44928046	1671	1671	1671	1671	0
499	20231114	104100	44928046	1671	1671	1671	1671	10
500	20231114	104000	44911336	1671	1671	1671	1671	1
501	20231114	103900	44909665	1671	1671	1671	1671	0
502	20231114	103800	44909665	1671	1671	1671	1671	0
503	20231114	103700	44909665	1671	1671	1671	1671	0
504	20231114	103600	44909665	1671	1671	1671	1671	700
505	20231114	103500	43739965	1676	1667	1676	1667	1007
506	20231114	103400	42058312	1666	1662	1666	1662	235
507	20231114	103300	41667691	1659	1659	1659	1659	0
508	20231114	103200	41667691	1659	1659	1659	1659	0
509	20231114	103100	41667691	1659	1659	1659	1659	0
510	20231114	103000	41667691	1659	1659	1659	1659	0
511	20231114	102900	41667691	1659	1659	1659	1659	0
512	20231114	102800	41667691	1659	1659	1659	1659	0
513	20231114	102700	41667691	1659	1659	1659	1659	0
514	20231114	102600	41667691	1659	1659	1659	1659	0
515	20231114	102500	41667691	1659	1659	1659	1659	0
516	20231114	102400	41667691	1659	1659	1659	1659	0
517	20231114	102300	41667691	1659	1659	1659	1659	0
518	20231114	102200	41667691	1659	1659	1659	1659	0
519	20231114	102100	41667691	1659	1659	1659	1659	0
520	20231114	102000	41667691	1659	1659	1659	1659	1
521	20231114	101900	41666032	1657	1657	1657	1657	0
522	20231114	101800	41666032	1657	1657	1657	1657	0
523	20231114	101700	41666032	1657	1657	1657	1657	0
524	20231114	101600	41666032	1657	1657	1657	1657	0
525	20231114	101500	41666032	1657	1657	1657	1657	1000
526	20231114	101400	40009032	1657	1657	1657	1657	1576
527	20231114	101300	37397600	1657	1658	1658	1657	1100
528	20231114	101200	35574620	1657	1657	1657	1657	0
529	20231114	101100	35574620	1657	1660	1660	1657	476
530	20231114	101000	34784798	1660	1660	1660	1660	20
531	20231114	100900	34751598	1660	1662	1662	1660	574
532	20231114	100800	33798318	1660	1660	1660	1660	0
533	20231114	100700	33798318	1660	1660	1660	1660	1
534	20231114	100600	33796658	1660	1660	1660	1660	529
535	20231114	100500	32918518	1660	1663	1663	1660	2000
536	20231114	100400	29598268	1665	1665	1665	1665	710
537	20231114	100300	28416118	1665	1667	1667	1665	192
538	20231114	100200	28096408	1668	1669	1669	1668	98
539	20231114	100100	27932924	1670	1670	1670	1670	0
540	20231114	100000	27932924	1670	1670	1670	1670	7
541	20231114	095900	27921234	1670	1670	1670	1670	1
542	20231114	095800	27919564	1670	1670	1670	1670	0
543	20231114	095700	27919564	1670	1670	1670	1670	0
544	20231114	095600	27919564	1670	1670	1670	1670	4
545	20231114	095500	27912884	1670	1670	1670	1670	0
546	20231114	095400	27912884	1670	1670	1670	1670	3
547	20231114	095300	27907874	1676	1676	1676	1676	0
548	20231114	095200	27907874	1676	1676	1676	1676	0
549	20231114	095100	27907874	1676	1676	1676	1676	1
550	20231114	095000	27906198	1676	1676	1676	1676	0
551	20231114	094900	27906198	1676	1676	1676	1676	1
552	20231114	094800	27904522	1669	1671	1671	1669	300
553	20231114	094700	27403782	1678	1678	1678	1678	0
554	20231114	094600	27403782	1678	1678	1678	1678	0
555	20231114	094500	27403782	1678	1678	1678	1678	0
556	20231114	094400	27403782	1678	1678	1678	1678	0
557	20231114	094300	27403782	1678	1669	1678	1669	657
558	20231114	094200	26307159	1668	1671	1671	1668	1106
559	20231114	094100	24459240	1678	1678	1678	1678	0
560	20231114	094000	24459240	1678	1678	1678	1678	321
561	20231114	093900	23920602	1678	1678	1678	1678	0
562	20231114	093800	23920602	1678	1670	1678	1670	1005
563	20231114	093700	22242212	1672	1672	1672	1672	1000
564	20231114	093600	20570212	1672	1672	1672	1672	0
565	20231114	093500	20570212	1672	1672	1672	1672	1560
566	20231114	093400	17961892	1680	1680	1680	1680	10
567	20231114	093300	17945092	1672	1673	1673	1672	1000
568	20231114	093200	16272941	1681	1681	1681	1681	0
569	20231114	093100	16272941	1681	1681	1681	1681	1
570	20231114	093000	16271260	1681	1681	1681	1681	1
571	20231114	092900	16269579	1672	1672	1672	1672	0
572	20231114	092800	16269579	1672	1672	1672	1672	1000
573	20231114	092700	14597579	1672	1672	1672	1672	780
574	20231114	092600	13293419	1672	1672	1672	1672	0
575	20231114	092500	13293419	1672	1672	1672	1672	0
576	20231114	092400	13293419	1672	1672	1672	1672	30
577	20231114	092300	13243259	1672	1672	1672	1672	1000
578	20231114	092200	11571259	1681	1681	1681	1681	1
579	20231114	092100	11569578	1681	1681	1681	1681	0
580	20231114	092000	11569578	1681	1681	1681	1681	2
581	20231114	091900	11566216	1672	1672	1672	1672	1001
582	20231114	091800	9892544	1672	1672	1672	1672	0
583	20231114	091700	9892544	1672	1672	1672	1672	348
584	20231114	091600	9310688	1672	1672	1672	1672	0
585	20231114	091500	9310688	1672	1672	1672	1672	0
586	20231114	091400	9310688	1672	1672	1672	1672	16
587	20231114	091300	9283936	1682	1682	1682	1682	0
588	20231114	091200	9283936	1682	1682	1682	1682	21
589	20231114	091100	9248614	1682	1682	1682	1682	100
590	20231114	091000	9080414	1683	1670	1683	1670	520
591	20231114	090900	8211757	1662	1682	1682	1662	206
592	20231114	090800	7868098	1685	1685	1685	1685	0
593	20231114	090700	7868098	1685	1682	1685	1671	323
594	20231114	090600	7328106	1682	1670	1682	1670	2150
595	20231114	090500	3719038	1670	1671	1674	1670	1011
596	20231114	090400	2030663	1670	1669	1670	1669	108
597	20231114	090300	1850369	1670	1668	1670	1668	3
598	20231114	090200	1845361	1665	1665	1665	1665	1
599	20231114	090100	1843696	1660	1661	1661	1660	100
600	20231114	090000	1677676	1654	1648	1654	1648	1018