KissMeData/006050/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184600	81373142	1346	1346	1346	1346	3084
3	20231108	184500	81373142	1346	1346	1346	1346	0
4	20231108	184400	81373142	1346	1346	1346	1346	0
5	20231108	184300	81373142	1346	1346	1346	1346	0
6	20231108	184200	81373142	1346	1346	1346	1346	0
7	20231108	184100	81373142	1346	1346	1346	1346	0
8	20231108	184000	81373142	1346	1346	1346	1346	0
9	20231108	183900	81373142	1346	1346	1346	1346	0
10	20231108	183800	81373142	1346	1346	1346	1346	0
11	20231108	183700	81373142	1346	1346	1346	1346	0
12	20231108	183600	81373142	1346	1346	1346	1346	0
13	20231108	183500	81373142	1346	1346	1346	1346	0
14	20231108	183400	81373142	1346	1346	1346	1346	0
15	20231108	183300	81373142	1346	1346	1346	1346	0
16	20231108	183200	81373142	1346	1346	1346	1346	0
17	20231108	183100	81373142	1346	1346	1346	1346	0
18	20231108	183000	81373142	1346	1346	1346	1346	0
19	20231108	182900	81373142	1346	1346	1346	1346	0
20	20231108	182800	81373142	1346	1346	1346	1346	0
21	20231108	182700	81373142	1346	1346	1346	1346	0
22	20231108	182600	81373142	1346	1346	1346	1346	0
23	20231108	182500	81373142	1346	1346	1346	1346	0
24	20231108	182400	81373142	1346	1346	1346	1346	0
25	20231108	182300	81373142	1346	1346	1346	1346	0
26	20231108	182200	81373142	1346	1346	1346	1346	0
27	20231108	182100	81373142	1346	1346	1346	1346	0
28	20231108	182000	81373142	1346	1346	1346	1346	0
29	20231108	181900	81373142	1346	1346	1346	1346	0
30	20231108	181800	81373142	1346	1346	1346	1346	0
31	20231108	181700	81373142	1346	1346	1346	1346	0
32	20231108	181600	81373142	1346	1346	1346	1346	3084
33	20231108	181500	81373142	1346	1346	1346	1346	0
34	20231108	181400	81373142	1346	1346	1346	1346	0
35	20231108	181300	81373142	1346	1346	1346	1346	0
36	20231108	181200	81373142	1346	1346	1346	1346	0
37	20231108	181100	81373142	1346	1346	1346	1346	0
38	20231108	181000	81373142	1346	1346	1346	1346	0
39	20231108	180900	81373142	1346	1346	1346	1346	0
40	20231108	180800	81373142	1346	1346	1346	1346	0
41	20231108	180700	81373142	1346	1346	1346	1346	0
42	20231108	180600	81373142	1346	1346	1346	1346	0
43	20231108	180500	81373142	1346	1346	1346	1346	0
44	20231108	180400	81373142	1346	1346	1346	1346	0
45	20231108	180300	81373142	1346	1346	1346	1346	0
46	20231108	180200	81373142	1346	1346	1346	1346	0
47	20231108	180100	81373142	1346	1346	1346	1346	0
48	20231108	180000	81373142	1346	1346	1346	1346	0
49	20231108	175900	81373142	1346	1346	1346	1346	0
50	20231108	175800	81373142	1346	1346	1346	1346	0
51	20231108	175700	81373142	1346	1346	1346	1346	0
52	20231108	175600	81373142	1346	1346	1346	1346	0
53	20231108	175500	81373142	1346	1346	1346	1346	0
54	20231108	175400	81373142	1346	1346	1346	1346	0
55	20231108	175300	81373142	1346	1346	1346	1346	0
56	20231108	175200	81373142	1346	1346	1346	1346	0
57	20231108	175100	81373142	1346	1346	1346	1346	0
58	20231108	175000	81373142	1346	1346	1346	1346	0
59	20231108	174900	81373142	1346	1346	1346	1346	0
60	20231108	174800	81373142	1346	1346	1346	1346	0
61	20231108	174700	81373142	1346	1346	1346	1346	0
62	20231108	174600	81373142	1346	1346	1346	1346	3084
63	20231108	174500	81373142	1346	1346	1346	1346	0
64	20231108	174400	81373142	1346	1346	1346	1346	0
65	20231108	174300	81373142	1346	1346	1346	1346	0
66	20231108	174200	81373142	1346	1346	1346	1346	0
67	20231108	174100	81373142	1346	1346	1346	1346	0
68	20231108	174000	81373142	1346	1346	1346	1346	0
69	20231108	173900	81373142	1346	1346	1346	1346	0
70	20231108	173800	81373142	1346	1346	1346	1346	0
71	20231108	173700	81373142	1346	1346	1346	1346	0
72	20231108	173600	81373142	1346	1346	1346	1346	0
73	20231108	173500	81373142	1346	1346	1346	1346	0
74	20231108	173400	81373142	1346	1346	1346	1346	0
75	20231108	173300	81373142	1346	1346	1346	1346	0
76	20231108	173200	81373142	1346	1346	1346	1346	0
77	20231108	173100	81373142	1346	1346	1346	1346	0
78	20231108	173000	81373142	1346	1346	1346	1346	0
79	20231108	172900	81373142	1346	1346	1346	1346	0
80	20231108	172800	81373142	1346	1346	1346	1346	0
81	20231108	172700	81373142	1346	1346	1346	1346	0
82	20231108	172600	81373142	1346	1346	1346	1346	0
83	20231108	172500	81373142	1346	1346	1346	1346	0
84	20231108	172400	81373142	1346	1346	1346	1346	0
85	20231108	172300	81373142	1346	1346	1346	1346	0
86	20231108	172200	81373142	1346	1346	1346	1346	0
87	20231108	172100	81373142	1346	1346	1346	1346	0
88	20231108	172000	81373142	1346	1346	1346	1346	0
89	20231108	171900	81373142	1346	1346	1346	1346	0
90	20231108	171800	81373142	1346	1346	1346	1346	0
91	20231108	171700	81373142	1346	1346	1346	1346	0
92	20231108	171600	81373142	1346	1346	1346	1346	3084
93	20231108	171500	81373142	1346	1346	1346	1346	0
94	20231108	171400	81373142	1346	1346	1346	1346	0
95	20231108	171300	81373142	1346	1346	1346	1346	0
96	20231108	171200	81373142	1346	1346	1346	1346	0
97	20231108	171100	81373142	1346	1346	1346	1346	0
98	20231108	171000	81373142	1346	1346	1346	1346	0
99	20231108	170900	81373142	1346	1346	1346	1346	0
100	20231108	170800	81373142	1346	1346	1346	1346	0
101	20231108	170700	81373142	1346	1346	1346	1346	0
102	20231108	170600	81373142	1346	1346	1346	1346	0
103	20231108	170500	81373142	1346	1346	1346	1346	0
104	20231108	170400	81373142	1346	1346	1346	1346	0
105	20231108	170300	81373142	1346	1346	1346	1346	0
106	20231108	170200	81373142	1346	1346	1346	1346	0
107	20231108	170100	81373142	1346	1346	1346	1346	0
108	20231108	170000	81373142	1346	1346	1346	1346	0
109	20231108	165900	81373142	1346	1346	1346	1346	0
110	20231108	165800	81373142	1346	1346	1346	1346	0
111	20231108	165700	81373142	1346	1346	1346	1346	0
112	20231108	165600	81373142	1346	1346	1346	1346	0
113	20231108	165500	81373142	1346	1346	1346	1346	0
114	20231108	165400	81373142	1346	1346	1346	1346	0
115	20231108	165300	81373142	1346	1346	1346	1346	0
116	20231108	165200	81373142	1346	1346	1346	1346	0
117	20231108	165100	81373142	1346	1346	1346	1346	0
118	20231108	165000	81373142	1346	1346	1346	1346	0
119	20231108	164900	81373142	1346	1346	1346	1346	0
120	20231108	164800	81373142	1346	1346	1346	1346	0
121	20231108	164700	81373142	1346	1346	1346	1346	0
122	20231108	164600	81373142	1346	1346	1346	1346	3084
123	20231108	164500	81373142	1346	1346	1346	1346	0
124	20231108	164400	81373142	1346	1346	1346	1346	0
125	20231108	164300	81373142	1346	1346	1346	1346	0
126	20231108	164200	81373142	1346	1346	1346	1346	0
127	20231108	164100	81373142	1346	1346	1346	1346	0
128	20231108	164000	81373142	1346	1346	1346	1346	0
129	20231108	163900	81373142	1346	1346	1346	1346	0
130	20231108	163800	81373142	1346	1346	1346	1346	0
131	20231108	163700	81373142	1346	1346	1346	1346	0
132	20231108	163600	81373142	1346	1346	1346	1346	0
133	20231108	163500	81373142	1346	1346	1346	1346	0
134	20231108	163400	81373142	1346	1346	1346	1346	0
135	20231108	163300	81373142	1346	1346	1346	1346	0
136	20231108	163200	81373142	1346	1346	1346	1346	0
137	20231108	163100	81373142	1346	1346	1346	1346	0
138	20231108	163000	81373142	1346	1346	1346	1346	0
139	20231108	162900	81373142	1346	1346	1346	1346	0
140	20231108	162800	81373142	1346	1346	1346	1346	0
141	20231108	162700	81373142	1346	1346	1346	1346	0
142	20231108	162600	81373142	1346	1346	1346	1346	0
143	20231108	162500	81373142	1346	1346	1346	1346	0
144	20231108	162400	81373142	1346	1346	1346	1346	0
145	20231108	162300	81373142	1346	1346	1346	1346	0
146	20231108	162200	81373142	1346	1346	1346	1346	0
147	20231108	162100	81373142	1346	1346	1346	1346	0
148	20231108	162000	81373142	1346	1346	1346	1346	0
149	20231108	161900	81373142	1346	1346	1346	1346	0
150	20231108	161800	81373142	1346	1346	1346	1346	0
151	20231108	161700	81373142	1346	1346	1346	1346	0
152	20231108	161600	81373142	1346	1346	1346	1346	3084
153	20231108	161500	81373142	1346	1346	1346	1346	0
154	20231108	161400	81373142	1346	1346	1346	1346	0
155	20231108	161300	81373142	1346	1346	1346	1346	0
156	20231108	161200	81373142	1346	1346	1346	1346	0
157	20231108	161100	81373142	1346	1346	1346	1346	0
158	20231108	161000	81373142	1346	1346	1346	1346	0
159	20231108	160900	81373142	1346	1346	1346	1346	0
160	20231108	160800	81373142	1346	1346	1346	1346	0
161	20231108	160700	81373142	1346	1346	1346	1346	0
162	20231108	160600	81373142	1346	1346	1346	1346	0
163	20231108	160500	81373142	1346	1346	1346	1346	0
164	20231108	160400	81373142	1346	1346	1346	1346	0
165	20231108	160300	81373142	1346	1346	1346	1346	0
166	20231108	160200	81373142	1346	1346	1346	1346	0
167	20231108	160100	81373142	1346	1346	1346	1346	0
168	20231108	160000	81373142	1346	1346	1346	1346	0
169	20231108	155900	81373142	1346	1346	1346	1346	0
170	20231108	155800	81373142	1346	1346	1346	1346	0
171	20231108	155700	81373142	1346	1346	1346	1346	0
172	20231108	155600	81373142	1346	1346	1346	1346	0
173	20231108	155500	81373142	1346	1346	1346	1346	0
174	20231108	155400	81373142	1346	1346	1346	1346	0
175	20231108	155300	81373142	1346	1346	1346	1346	0
176	20231108	155200	81373142	1346	1346	1346	1346	0
177	20231108	155100	81373142	1346	1346	1346	1346	0
178	20231108	155000	81373142	1346	1346	1346	1346	0
179	20231108	154900	81373142	1346	1346	1346	1346	0
180	20231108	154800	81373142	1346	1346	1346	1346	0
181	20231108	154700	81373142	1346	1346	1346	1346	0
182	20231108	154600	81373142	1346	1346	1346	1346	3084
183	20231108	154500	81373142	1346	1346	1346	1346	0
184	20231108	154400	81373142	1346	1346	1346	1346	0
185	20231108	154300	81373142	1346	1346	1346	1346	0
186	20231108	154200	81373142	1346	1346	1346	1346	0
187	20231108	154100	81373142	1346	1346	1346	1346	0
188	20231108	154000	81373142	1346	1346	1346	1346	0
189	20231108	153900	81373142	1346	1346	1346	1346	0
190	20231108	153800	81373142	1346	1346	1346	1346	0
191	20231108	153700	81373142	1346	1346	1346	1346	0
192	20231108	153600	81373142	1346	1346	1346	1346	0
193	20231108	153500	81373142	1346	1346	1346	1346	0
194	20231108	153400	81373142	1346	1346	1346	1346	0
195	20231108	153300	81373142	1346	1346	1346	1346	0
196	20231108	153200	81373142	1346	1346	1346	1346	0
197	20231108	153100	81373142	1346	1346	1346	1346	0
198	20231108	153000	81373142	1346	1346	1346	1346	3084
199	20231108	152900	77222078	1346	1346	1346	1346	0
200	20231108	152800	77222078	1346	1346	1346	1346	0
201	20231108	152700	77222078	1346	1346	1346	1346	0
202	20231108	152600	77222078	1346	1346	1346	1346	0
203	20231108	152500	77222078	1346	1346	1346	1346	0
204	20231108	152400	77222078	1346	1346	1346	1346	0
205	20231108	152300	77222078	1346	1346	1346	1346	0
206	20231108	152200	77222078	1346	1346	1346	1346	0
207	20231108	152100	77222078	1346	1346	1346	1346	0
208	20231108	152000	77222078	1346	1346	1346	1346	0
209	20231108	151900	77222078	1346	1346	1346	1346	2
210	20231108	151800	77219386	1346	1347	1347	1337	243
211	20231108	151700	76894476	1347	1347	1347	1347	1
212	20231108	151600	76893129	1347	1337	1347	1337	3665
213	20231108	151500	71964984	1345	1345	1345	1345	0
214	20231108	151400	71964984	1345	1345	1345	1345	0
215	20231108	151300	71964984	1345	1345	1345	1345	0
216	20231108	151200	71964984	1345	1345	1345	1345	0
217	20231108	151100	71964984	1345	1345	1345	1345	1
218	20231108	151000	71963639	1345	1345	1345	1345	1
219	20231108	150900	71962294	1345	1345	1345	1345	150
220	20231108	150800	71760544	1345	1345	1345	1345	0
221	20231108	150700	71760544	1345	1340	1345	1340	60
222	20231108	150600	71680139	1347	1347	1347	1347	0
223	20231108	150500	71680139	1347	1347	1347	1347	0
224	20231108	150400	71680139	1347	1347	1347	1347	0
225	20231108	150300	71680139	1347	1347	1347	1347	0
226	20231108	150200	71680139	1347	1347	1347	1347	0
227	20231108	150100	71680139	1347	1347	1347	1347	1
228	20231108	150000	71678792	1347	1347	1347	1347	0
229	20231108	145900	71678792	1347	1347	1347	1347	0
230	20231108	145800	71678792	1347	1347	1347	1347	1
231	20231108	145700	71677445	1347	1347	1347	1347	202
232	20231108	145600	71405351	1345	1344	1345	1344	200
233	20231108	145500	71136435	1344	1344	1344	1344	75
234	20231108	145400	71035635	1344	1344	1344	1344	1
235	20231108	145300	71034291	1344	1344	1344	1344	3
236	20231108	145200	71030259	1340	1340	1340	1340	161
237	20231108	145100	70814519	1340	1340	1340	1340	41
238	20231108	145000	70759579	1340	1340	1340	1340	1
239	20231108	144900	70758239	1340	1340	1340	1340	10
240	20231108	144800	70744839	1340	1340	1340	1340	11
241	20231108	144700	70730099	1340	1340	1340	1340	6
242	20231108	144600	70722059	1340	1340	1340	1340	0
243	20231108	144500	70722059	1340	1340	1340	1340	1
244	20231108	144400	70720719	1340	1340	1340	1340	1
245	20231108	144300	70719379	1340	1340	1340	1340	0
246	20231108	144200	70719379	1340	1340	1340	1340	11
247	20231108	144100	70704639	1340	1340	1340	1340	0
248	20231108	144000	70704639	1340	1340	1340	1340	1
249	20231108	143900	70703299	1340	1340	1340	1340	102
250	20231108	143800	70566619	1345	1339	1346	1339	707
251	20231108	143700	69617904	1339	1339	1339	1339	301
252	20231108	143600	69214865	1339	1339	1339	1339	0
253	20231108	143500	69214865	1339	1339	1339	1339	0
254	20231108	143400	69214865	1339	1339	1339	1339	2
255	20231108	143300	69212187	1339	1339	1339	1339	0
256	20231108	143200	69212187	1339	1339	1339	1339	0
257	20231108	143100	69212187	1339	1337	1339	1337	29
258	20231108	143000	69173412	1337	1337	1337	1337	2
259	20231108	142900	69170738	1337	1337	1337	1337	4
260	20231108	142800	69165390	1335	1335	1335	1335	0
261	20231108	142700	69165390	1335	1335	1335	1335	0
262	20231108	142600	69165390	1335	1335	1335	1335	942
263	20231108	142500	67907820	1335	1340	1340	1335	8598
264	20231108	142400	56424297	1340	1346	1346	1340	861
265	20231108	142300	55270027	1347	1347	1347	1347	0
266	20231108	142200	55270027	1347	1347	1347	1347	0
267	20231108	142100	55270027	1347	1347	1347	1347	198
268	20231108	142000	55003321	1349	1349	1349	1349	1
269	20231108	141900	55001972	1349	1349	1349	1349	0
270	20231108	141800	55001972	1349	1349	1349	1349	0
271	20231108	141700	55001972	1349	1349	1349	1349	1
272	20231108	141600	55000623	1349	1349	1349	1349	200
273	20231108	141500	54730823	1349	1349	1349	1349	0
274	20231108	141400	54730823	1349	1349	1349	1349	16
275	20231108	141300	54709239	1350	1350	1350	1350	0
276	20231108	141200	54709239	1350	1350	1350	1350	0
277	20231108	141100	54709239	1350	1350	1350	1350	0
278	20231108	141000	54709239	1350	1350	1350	1350	1
279	20231108	140900	54707889	1350	1350	1350	1350	101
280	20231108	140800	54571539	1350	1350	1350	1350	0
281	20231108	140700	54571539	1350	1350	1350	1350	0
282	20231108	140600	54571539	1350	1350	1350	1350	0
283	20231108	140500	54571539	1350	1350	1350	1350	0
284	20231108	140400	54571539	1350	1350	1350	1350	0
285	20231108	140300	54571539	1350	1350	1350	1350	1
286	20231108	140200	54570189	1350	1350	1350	1350	0
287	20231108	140100	54570189	1350	1350	1350	1350	1
288	20231108	140000	54568839	1350	1350	1350	1350	0
289	20231108	135900	54568839	1350	1350	1350	1350	0
290	20231108	135800	54568839	1350	1350	1350	1350	0
291	20231108	135700	54568839	1350	1350	1350	1350	2
292	20231108	135600	54566139	1350	1350	1350	1350	33
293	20231108	135500	54521589	1350	1346	1350	1346	1003
294	20231108	135400	53171543	1346	1346	1346	1346	10
295	20231108	135300	53158083	1346	1346	1346	1346	0
296	20231108	135200	53158083	1346	1346	1346	1346	3
297	20231108	135100	53154045	1346	1346	1346	1346	0
298	20231108	135000	53154045	1346	1346	1346	1346	0
299	20231108	134900	53154045	1346	1346	1346	1346	0
300	20231108	134800	53154045	1346	1346	1346	1346	0
301	20231108	134700	53154045	1346	1346	1346	1346	0
302	20231108	134600	53154045	1346	1346	1346	1346	1
303	20231108	134500	53152699	1346	1342	1346	1341	83
304	20231108	134400	53041389	1346	1346	1346	1346	1
305	20231108	134300	53040043	1346	1346	1346	1346	0
306	20231108	134200	53040043	1346	1346	1346	1346	0
307	20231108	134100	53040043	1346	1341	1346	1341	82
308	20231108	134000	52930041	1346	1346	1346	1346	0
309	20231108	133900	52930041	1346	1346	1346	1346	1
310	20231108	133800	52928695	1346	1346	1346	1346	1
311	20231108	133700	52927349	1346	1346	1346	1346	1
312	20231108	133600	52926003	1340	1340	1340	1340	0
313	20231108	133500	52926003	1340	1340	1340	1340	0
314	20231108	133400	52926003	1340	1341	1342	1340	41
315	20231108	133300	52871052	1341	1341	1341	1341	90
316	20231108	133200	52750362	1346	1341	1346	1341	87
317	20231108	133100	52633690	1346	1346	1346	1346	0
318	20231108	133000	52633690	1346	1346	1346	1346	1
319	20231108	132900	52632344	1340	1340	1340	1340	0
320	20231108	132800	52632344	1340	1346	1346	1340	72
321	20231108	132700	52535858	1340	1340	1340	1340	194
322	20231108	132600	52275898	1346	1346	1346	1346	0
323	20231108	132500	52275898	1346	1346	1346	1346	1
324	20231108	132400	52274552	1346	1346	1346	1339	138
325	20231108	132300	52089749	1339	1339	1339	1339	1
326	20231108	132200	52088410	1346	1338	1346	1338	81
327	20231108	132100	51980024	1346	1346	1346	1346	0
328	20231108	132000	51980024	1346	1342	1346	1337	184
329	20231108	131900	51733468	1346	1346	1346	1346	0
330	20231108	131800	51733468	1346	1346	1346	1346	2
331	20231108	131700	51730776	1346	1347	1347	1346	134
332	20231108	131600	51550411	1347	1347	1347	1347	1
333	20231108	131500	51549064	1347	1346	1347	1346	104
334	20231108	131400	51409079	1346	1346	1346	1346	1
335	20231108	131300	51407733	1341	1341	1341	1341	73
336	20231108	131200	51309840	1347	1347	1347	1347	0
337	20231108	131100	51309840	1347	1347	1347	1347	0
338	20231108	131000	51309840	1347	1347	1347	1347	0
339	20231108	130900	51309840	1347	1347	1347	1347	0
340	20231108	130800	51309840	1347	1347	1347	1347	1
341	20231108	130700	51308493	1347	1347	1347	1347	1
342	20231108	130600	51307146	1347	1347	1347	1347	2
343	20231108	130500	51304452	1347	1347	1347	1347	0
344	20231108	130400	51304452	1347	1340	1347	1336	1809
345	20231108	130300	48886291	1335	1355	1355	1335	8197
346	20231108	130200	37845203	1361	1361	1361	1361	0
347	20231108	130100	37845203	1361	1361	1361	1361	0
348	20231108	130000	37845203	1361	1361	1361	1361	1
349	20231108	125900	37843842	1355	1355	1355	1355	0
350	20231108	125800	37843842	1355	1355	1355	1355	0
351	20231108	125700	37843842	1355	1355	1355	1355	0
352	20231108	125600	37843842	1355	1360	1360	1355	80
353	20231108	125500	37735232	1361	1361	1361	1361	0
354	20231108	125400	37735232	1361	1361	1361	1361	0
355	20231108	125300	37735232	1361	1361	1361	1361	0
356	20231108	125200	37735232	1361	1361	1361	1361	0
357	20231108	125100	37735232	1361	1361	1361	1361	0
358	20231108	125000	37735232	1361	1361	1361	1361	0
359	20231108	124900	37735232	1361	1361	1361	1361	0
360	20231108	124800	37735232	1361	1361	1361	1361	0
361	20231108	124700	37735232	1361	1361	1361	1361	0
362	20231108	124600	37735232	1361	1361	1361	1361	3
363	20231108	124500	37731149	1361	1361	1361	1361	0
364	20231108	124400	37731149	1361	1361	1361	1361	0
365	20231108	124300	37731149	1361	1361	1361	1361	0
366	20231108	124200	37731149	1361	1361	1361	1361	0
367	20231108	124100	37731149	1361	1361	1361	1361	0
368	20231108	124000	37731149	1361	1361	1361	1361	500
369	20231108	123900	37050649	1360	1360	1360	1360	0
370	20231108	123800	37050649	1360	1360	1360	1360	1
371	20231108	123700	37049289	1361	1361	1361	1361	0
372	20231108	123600	37049289	1361	1361	1361	1361	300
373	20231108	123500	36640989	1361	1361	1361	1361	0
374	20231108	123400	36640989	1361	1361	1361	1361	0
375	20231108	123300	36640989	1361	1361	1361	1361	0
376	20231108	123200	36640989	1361	1360	1361	1360	101
377	20231108	123100	36503628	1360	1360	1360	1360	115
378	20231108	123000	36347228	1360	1360	1360	1360	0
379	20231108	122900	36347228	1360	1360	1360	1360	1
380	20231108	122800	36345868	1359	1359	1359	1359	0
381	20231108	122700	36345868	1359	1359	1359	1359	0
382	20231108	122600	36345868	1359	1359	1359	1359	45
383	20231108	122500	36284713	1359	1359	1359	1359	0
384	20231108	122400	36284713	1359	1359	1359	1359	1
385	20231108	122300	36283354	1359	1359	1359	1359	0
386	20231108	122200	36283354	1359	1359	1359	1359	0
387	20231108	122100	36283354	1359	1359	1359	1359	50
388	20231108	122000	36215404	1359	1359	1359	1359	0
389	20231108	121900	36215404	1359	1359	1359	1359	0
390	20231108	121800	36215404	1359	1359	1359	1359	0
391	20231108	121700	36215404	1359	1358	1359	1358	350
392	20231108	121600	35739755	1353	1353	1353	1353	0
393	20231108	121500	35739755	1353	1354	1354	1353	68
394	20231108	121400	35647739	1359	1359	1359	1359	0
395	20231108	121300	35647739	1359	1359	1359	1359	0
396	20231108	121200	35647739	1359	1359	1359	1359	0
397	20231108	121100	35647739	1359	1359	1359	1359	0
398	20231108	121000	35647739	1359	1359	1359	1359	30
399	20231108	120900	35606969	1359	1359	1359	1359	350
400	20231108	120800	35131319	1359	1359	1359	1359	0
401	20231108	120700	35131319	1359	1359	1359	1359	0
402	20231108	120600	35131319	1359	1359	1359	1359	0
403	20231108	120500	35131319	1359	1359	1359	1359	0
404	20231108	120400	35131319	1359	1359	1359	1359	0
405	20231108	120300	35131319	1359	1359	1359	1359	64
406	20231108	120200	35044343	1359	1359	1359	1359	0
407	20231108	120100	35044343	1359	1359	1359	1359	0
408	20231108	120000	35044343	1359	1359	1359	1359	0
409	20231108	115900	35044343	1359	1359	1359	1359	0
410	20231108	115800	35044343	1359	1359	1359	1359	0
411	20231108	115700	35044343	1359	1359	1359	1359	0
412	20231108	115600	35044343	1359	1359	1359	1359	1
413	20231108	115500	35042984	1351	1351	1351	1351	0
414	20231108	115400	35042984	1351	1359	1359	1351	2859
415	20231108	115300	31176937	1359	1359	1359	1359	1
416	20231108	115200	31175578	1355	1355	1355	1355	101
417	20231108	115100	31038723	1359	1359	1359	1359	10
418	20231108	115000	31025133	1359	1359	1359	1359	0
419	20231108	114900	31025133	1359	1359	1359	1359	0
420	20231108	114800	31025133	1359	1359	1359	1359	0
421	20231108	114700	31025133	1359	1359	1359	1359	0
422	20231108	114600	31025133	1359	1359	1359	1359	1
423	20231108	114500	31023774	1359	1359	1359	1359	0
424	20231108	114400	31023774	1359	1359	1359	1359	0
425	20231108	114300	31023774	1359	1359	1359	1359	0
426	20231108	114200	31023774	1359	1359	1359	1359	0
427	20231108	114100	31023774	1359	1359	1359	1359	0
428	20231108	114000	31023774	1359	1359	1359	1359	0
429	20231108	113900	31023774	1359	1359	1359	1359	0
430	20231108	113800	31023774	1359	1359	1359	1359	10
431	20231108	113700	31010184	1359	1353	1359	1352	35
432	20231108	113600	30962846	1359	1359	1359	1359	201
433	20231108	113500	30689687	1359	1353	1359	1352	148
434	20231108	113400	30489507	1359	1359	1359	1359	0
435	20231108	113300	30489507	1359	1359	1359	1359	0
436	20231108	113200	30489507	1359	1359	1359	1359	0
437	20231108	113100	30489507	1359	1359	1359	1359	0
438	20231108	113000	30489507	1359	1359	1359	1359	0
439	20231108	112900	30489507	1359	1359	1359	1359	1
440	20231108	112800	30488148	1352	1352	1352	1352	121
441	20231108	112700	30324556	1359	1359	1359	1359	0
442	20231108	112600	30324556	1359	1359	1359	1359	0
443	20231108	112500	30324556	1359	1359	1359	1359	400
444	20231108	112400	29780956	1359	1359	1359	1359	0
445	20231108	112300	29780956	1359	1359	1359	1359	0
446	20231108	112200	29780956	1359	1359	1359	1359	1
447	20231108	112100	29779597	1359	1359	1359	1359	0
448	20231108	112000	29779597	1359	1359	1359	1359	0
449	20231108	111900	29779597	1359	1359	1359	1359	0
450	20231108	111800	29779597	1359	1359	1359	1359	0
451	20231108	111700	29779597	1359	1359	1359	1359	0
452	20231108	111600	29779597	1359	1359	1359	1359	0
453	20231108	111500	29779597	1359	1359	1359	1359	0
454	20231108	111400	29779597	1359	1351	1359	1351	244
455	20231108	111300	29449945	1359	1355	1359	1352	361
456	20231108	111200	28961661	1359	1354	1359	1354	139
457	20231108	111100	28773450	1353	1354	1354	1353	105
458	20231108	111000	28631285	1354	1354	1354	1354	0
459	20231108	110900	28631285	1354	1354	1354	1354	0
460	20231108	110800	28631285	1354	1354	1354	1354	81
461	20231108	110700	28521611	1354	1353	1354	1353	200
462	20231108	110600	28250964	1353	1353	1353	1353	0
463	20231108	110500	28250964	1353	1353	1353	1353	0
464	20231108	110400	28250964	1353	1353	1353	1353	0
465	20231108	110300	28250964	1353	1353	1353	1353	0
466	20231108	110200	28250964	1353	1353	1353	1353	87
467	20231108	110100	28133253	1354	1354	1354	1354	0
468	20231108	110000	28133253	1354	1354	1354	1354	1
469	20231108	105900	28131899	1354	1354	1354	1354	0
470	20231108	105800	28131899	1354	1354	1354	1354	0
471	20231108	105700	28131899	1354	1354	1354	1354	0
472	20231108	105600	28131899	1354	1354	1354	1354	0
473	20231108	105500	28131899	1354	1354	1354	1354	0
474	20231108	105400	28131899	1354	1354	1354	1354	67
475	20231108	105300	28041181	1354	1354	1354	1354	0
476	20231108	105200	28041181	1354	1354	1354	1354	0
477	20231108	105100	28041181	1354	1354	1354	1354	0
478	20231108	105000	28041181	1354	1354	1354	1354	0
479	20231108	104900	28041181	1354	1354	1354	1354	0
480	20231108	104800	28041181	1354	1354	1354	1354	0
481	20231108	104700	28041181	1354	1354	1354	1354	0
482	20231108	104600	28041181	1354	1354	1354	1354	0
483	20231108	104500	28041181	1354	1354	1354	1354	0
484	20231108	104400	28041181	1354	1354	1354	1354	0
485	20231108	104300	28041181	1354	1354	1354	1354	0
486	20231108	104200	28041181	1354	1354	1354	1354	0
487	20231108	104100	28041181	1354	1354	1354	1354	0
488	20231108	104000	28041181	1354	1354	1354	1354	0
489	20231108	103900	28041181	1354	1354	1354	1354	1
490	20231108	103800	28039827	1352	1352	1352	1352	60
491	20231108	103700	27958707	1354	1354	1354	1354	0
492	20231108	103600	27958707	1354	1354	1354	1354	151
493	20231108	103500	27754253	1354	1354	1354	1354	1
494	20231108	103400	27752899	1354	1354	1354	1354	0
495	20231108	103300	27752899	1354	1354	1354	1354	1
496	20231108	103200	27751545	1354	1354	1354	1354	0
497	20231108	103100	27751545	1354	1354	1354	1354	0
498	20231108	103000	27751545	1354	1354	1354	1354	0
499	20231108	102900	27751545	1354	1354	1354	1354	1
500	20231108	102800	27750191	1352	1352	1352	1352	1
501	20231108	102700	27748839	1352	1352	1352	1352	0
502	20231108	102600	27748839	1352	1352	1352	1352	130
503	20231108	102500	27573079	1352	1351	1352	1351	21
504	20231108	102400	27544698	1353	1353	1353	1353	0
505	20231108	102300	27544698	1353	1353	1353	1353	279
506	20231108	102200	27167211	1354	1356	1356	1354	4954
507	20231108	102100	20459041	1359	1359	1359	1359	0
508	20231108	102000	20459041	1359	1356	1359	1356	1534
509	20231108	101900	18378931	1359	1356	1359	1356	2
510	20231108	101800	18376216	1356	1357	1357	1356	5
511	20231108	101700	18369434	1358	1358	1358	1358	1
512	20231108	101600	18368076	1359	1359	1359	1359	1
513	20231108	101500	18366717	1359	1359	1359	1359	0
514	20231108	101400	18366717	1359	1359	1359	1359	0
515	20231108	101300	18366717	1359	1359	1359	1359	0
516	20231108	101200	18366717	1359	1359	1359	1359	0
517	20231108	101100	18366717	1359	1359	1359	1359	103
518	20231108	101000	18226740	1361	1361	1361	1361	0
519	20231108	100900	18226740	1361	1355	1361	1355	57
520	20231108	100800	18149499	1355	1361	1361	1355	1946
521	20231108	100700	15511701	1359	1359	1359	1359	12
522	20231108	100600	15495393	1361	1361	1361	1361	1
523	20231108	100500	15494032	1358	1358	1358	1358	200
524	20231108	100400	15222432	1361	1361	1361	1361	0
525	20231108	100300	15222432	1361	1361	1361	1361	0
526	20231108	100200	15222432	1361	1361	1361	1361	1
527	20231108	100100	15221071	1359	1361	1361	1359	727
528	20231108	100000	14232395	1362	1362	1362	1362	0
529	20231108	095900	14232395	1362	1362	1362	1362	0
530	20231108	095800	14232395	1362	1361	1362	1361	2
531	20231108	095700	14229672	1362	1362	1362	1362	1
532	20231108	095600	14228310	1362	1362	1362	1362	151
533	20231108	095500	14022648	1362	1362	1362	1362	0
534	20231108	095400	14022648	1362	1361	1362	1361	2
535	20231108	095300	14019925	1362	1362	1362	1362	0
536	20231108	095200	14019925	1362	1362	1362	1362	1
537	20231108	095100	14018563	1362	1362	1362	1362	0
538	20231108	095000	14018563	1362	1360	1362	1360	151
539	20231108	094900	13813201	1362	1362	1362	1362	0
540	20231108	094800	13813201	1362	1362	1362	1362	1
541	20231108	094700	13811839	1361	1361	1361	1361	0
542	20231108	094600	13811839	1361	1360	1361	1360	568
543	20231108	094500	13039357	1360	1360	1360	1360	0
544	20231108	094400	13039357	1360	1360	1360	1360	2
545	20231108	094300	13036637	1360	1360	1360	1360	7
546	20231108	094200	13027117	1361	1360	1361	1360	3
547	20231108	094100	13023036	1361	1361	1361	1361	0
548	20231108	094000	13023036	1361	1360	1361	1360	301
549	20231108	093900	12613675	1361	1361	1361	1361	4
550	20231108	093800	12608231	1361	1361	1361	1361	68
551	20231108	093700	12515683	1361	1361	1361	1361	0
552	20231108	093600	12515683	1361	1361	1361	1361	0
553	20231108	093500	12515683	1361	1361	1361	1361	0
554	20231108	093400	12515683	1361	1361	1361	1361	5
555	20231108	093300	12508878	1361	1361	1361	1361	101
556	20231108	093200	12371417	1361	1361	1361	1361	0
557	20231108	093100	12371417	1361	1361	1361	1361	1
558	20231108	093000	12370056	1361	1361	1361	1361	0
559	20231108	092900	12370056	1361	1361	1361	1361	83
560	20231108	092800	12257093	1361	1361	1361	1361	2
561	20231108	092700	12254371	1362	1362	1362	1362	0
562	20231108	092600	12254371	1362	1362	1362	1362	0
563	20231108	092500	12254371	1362	1362	1362	1362	0
564	20231108	092400	12254371	1362	1362	1362	1362	0
565	20231108	092300	12254371	1362	1362	1362	1360	55
566	20231108	092200	12179527	1360	1362	1362	1360	9
567	20231108	092100	12167271	1362	1362	1362	1362	0
568	20231108	092000	12167271	1362	1361	1362	1361	2
569	20231108	091900	12164548	1362	1360	1362	1360	12
570	20231108	091800	12148206	1362	1362	1362	1362	11
571	20231108	091700	12133224	1362	1362	1362	1359	23
572	20231108	091600	12101948	1362	1362	1362	1362	73
573	20231108	091500	12002522	1362	1362	1362	1362	2
574	20231108	091400	11999798	1362	1362	1363	1362	607
575	20231108	091300	11173063	1363	1363	1363	1363	0
576	20231108	091200	11173063	1363	1363	1363	1363	0
577	20231108	091100	11173063	1363	1363	1363	1360	421
578	20231108	091000	10599570	1363	1363	1363	1363	0
579	20231108	090900	10599570	1363	1363	1363	1363	288
580	20231108	090800	10207026	1364	1364	1364	1364	71
581	20231108	090700	10110182	1364	1364	1364	1364	1
582	20231108	090600	10108818	1364	1365	1365	1360	2003
583	20231108	090500	7384029	1365	1364	1365	1364	1538
584	20231108	090400	5284660	1365	1359	1365	1359	3646
585	20231108	090300	326036	1359	1359	1359	1359	193
586	20231108	090200	63749	1360	1359	1360	1359	12
587	20231108	090100	47430	1360	1360	1360	1360	0
588	20231108	090000	47430	1360	1355	1360	1355	35